FAR EAST HOTELS AND ENTERTAINMENT LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00037  1979-07-03    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-13 0 0.540 0.530 0.550 0.500 0.550 1,362,000 717,240 0.5266 0.540 0.530 0.550 0.500 0.550 1,362,000 0.5266 3.85%
2026-03-12 0 0.520 0.510 0.530 0.510 0.520 138,000 71,620 0.5190 0.520 0.510 0.530 0.510 0.520 138,000 0.5190 1.96%
2026-03-11 0 0.510 0.510 0.520 0.510 0.540 1,300,000 674,740 0.5190 0.510 0.510 0.520 0.510 0.540 1,300,000 0.5190 -1.92%
2026-03-10 0 0.520 0.520 0.540 0.520 0.540 820,000 431,780 0.5266 0.520 0.520 0.540 0.520 0.540 820,000 0.5266 0.00%
2026-03-09 0 0.520 0.520 0.530 0.485 0.580 13,586,000 6,900,700 0.5079 0.520 0.520 0.530 0.485 0.580 13,586,000 0.5079 -13.33%
2026-03-06 0 0.600 0.600 0.610 0.590 0.630 896,000 540,020 0.6027 0.600 0.600 0.610 0.590 0.630 896,000 0.6027 -4.76%
2026-03-05 0 0.630 0.610 0.630 0.610 0.640 794,000 493,300 0.6213 0.630 0.610 0.630 0.610 0.640 794,000 0.6213 3.28%
2026-03-04 0 0.610 0.590 0.610 0.560 0.610 2,786,000 1,630,120 0.5851 0.610 0.590 0.610 0.560 0.610 2,786,000 0.5851 3.39%
2026-03-03 0 0.590 0.590 0.600 0.590 0.670 2,566,000 1,603,720 0.6250 0.590 0.590 0.600 0.590 0.670 2,566,000 0.6250 -11.94%
2026-03-02 0 0.670 0.650 0.670 0.640 0.680 2,692,000 1,773,940 0.6590 0.670 0.650 0.670 0.640 0.680 2,692,000 0.6590 0.00%
2026-02-27 0 0.670 0.660 0.670 0.580 0.680 10,534,000 6,772,040 0.6429 0.670 0.660 0.670 0.580 0.680 10,534,000 0.6429 15.52%
2026-02-26 0 0.580 0.570 0.580 0.540 0.590 3,266,000 1,857,980 0.5689 0.580 0.570 0.580 0.540 0.590 3,266,000 0.5689 7.41%
2026-02-25 0 0.540 0.530 0.540 0.530 0.550 1,378,000 738,000 0.5356 0.540 0.530 0.540 0.530 0.550 1,378,000 0.5356 1.89%
2026-02-24 0 0.530 0.510 0.530 0.510 0.530 1,250,000 651,100 0.5209 0.530 0.510 0.530 0.510 0.530 1,250,000 0.5209 0.00%
2026-02-23 0 0.530 0.510 0.530 0.510 0.530 586,000 300,620 0.5130 0.530 0.510 0.530 0.510 0.530 586,000 0.5130 3.92%
2026-02-20 0 0.510 0.500 0.510 0.500 0.530 2,384,000 1,206,140 0.5059 0.510 0.500 0.510 0.500 0.530 2,384,000 0.5059 -1.92%
2026-02-16 0 0.520 0.510 0.530 0.500 0.530 256,000 130,300 0.5090 0.520 0.510 0.530 0.500 0.530 256,000 0.5090 4.00%
2026-02-13 0 0.500 0.500 0.510 0.500 0.510 1,578,000 790,380 0.5009 0.500 0.500 0.510 0.500 0.510 1,578,000 0.5009 -3.85%
2026-02-12 0 0.520 0.500 0.520 0.510 0.520 282,000 143,920 0.5104 0.520 0.500 0.520 0.510 0.520 282,000 0.5104 0.00%
2026-02-11 0 0.520 0.500 0.520 0.500 0.530 1,024,000 518,860 0.5067 0.520 0.500 0.520 0.500 0.530 1,024,000 0.5067 -1.89%
2026-02-10 0 0.530 0.510 0.530 0.495 0.530 1,792,000 914,520 0.5103 0.530 0.510 0.530 0.495 0.530 1,792,000 0.5103 1.92%
2026-02-09 0 0.520 0.510 0.530 0.510 0.520 145,120 75,128 0.5177 0.520 0.510 0.530 0.510 0.520 145,120 0.5177 0.00%
2026-02-06 0 0.520 0.500 0.520 0.500 0.520 672,000 345,400 0.5140 0.520 0.500 0.520 0.500 0.520 672,000 0.5140 -1.89%
2026-02-05 0 0.530 0.510 0.530 0.520 0.530 176,000 92,080 0.5232 0.530 0.510 0.530 0.520 0.530 176,000 0.5232 1.92%
2026-02-04 0 0.520 0.500 0.520 0.520 0.530 126,000 65,340 0.5186 0.520 0.500 0.520 0.520 0.530 126,000 0.5186 0.00%
2026-02-03 0 0.520 0.510 0.520 0.500 0.530 426,000 217,300 0.5101 0.520 0.510 0.520 0.500 0.530 426,000 0.5101 0.00%
2026-02-02 0 0.520 0.510 0.520 0.510 0.520 678,000 350,140 0.5164 0.520 0.510 0.520 0.510 0.520 678,000 0.5164 -1.89%
2026-01-30 0 0.530 0.520 0.530 0.520 0.530 356,000 186,380 0.5235 0.530 0.520 0.530 0.520 0.530 356,000 0.5235 0.00%
2026-01-29 0 0.530 0.520 0.530 0.510 0.530 330,000 172,360 0.5223 0.530 0.520 0.530 0.510 0.530 330,000 0.5223 0.00%
2026-01-28 0 0.530 0.510 0.530 0.510 0.530 272,000 141,460 0.5201 0.530 0.510 0.530 0.510 0.530 272,000 0.5201 0.00%
2026-01-27 0 0.530 0.510 0.540 0.520 0.540 304,000 159,220 0.5238 0.530 0.510 0.540 0.520 0.540 304,000 0.5238 -1.85%
2026-01-26 0 0.540 0.520 0.540 0.520 0.540 724,000 385,440 0.5324 0.540 0.520 0.540 0.520 0.540 724,000 0.5324 0.00%
2026-01-23 0 0.540 0.520 0.540 0.485 0.540 928,000 483,230 0.5207 0.540 0.520 0.540 0.485 0.540 928,000 0.5207 10.20%
2026-01-22 0 0.490 0.490 0.510 0.490 0.520 682,000 346,400 0.5079 0.490 0.490 0.510 0.490 0.520 682,000 0.5079 -5.77%
2026-01-21 0 0.520 0.500 0.520 0.495 0.520 404,000 202,690 0.5017 0.520 0.500 0.520 0.495 0.520 404,000 0.5017 1.96%
2026-01-20 0 0.510 0.495 0.510 0.500 0.520 480,000 243,460 0.5072 0.510 0.495 0.510 0.500 0.520 480,000 0.5072 -1.92%
2026-01-19 0 0.520 0.500 0.520 0.480 0.540 1,880,000 952,990 0.5069 0.520 0.500 0.520 0.480 0.540 1,880,000 0.5069 8.33%
2026-01-16 0 0.480 0.470 0.480 - - 14,000 6,670 0.4764 0.480 0.470 0.480 - - 14,000 0.4764 0.00%
2026-01-15 0 0.480 0.455 0.480 0.470 0.480 210,000 98,770 0.4703 0.480 0.455 0.480 0.470 0.480 210,000 0.4703 2.13%
2026-01-14 0 0.470 0.460 0.470 0.455 0.470 502,000 232,740 0.4636 0.470 0.460 0.470 0.455 0.470 502,000 0.4636 3.30%
2026-01-13 0 0.455 0.455 0.475 0.455 0.460 401,000 184,190 0.4593 0.455 0.455 0.475 0.455 0.460 401,000 0.4593 -1.09%
2026-01-12 0 0.460 0.450 0.460 0.455 0.460 222,000 102,100 0.4599 0.460 0.450 0.460 0.455 0.460 222,000 0.4599 -1.08%
2026-01-09 0 0.465 0.450 0.470 0.465 0.470 278,000 129,750 0.4667 0.465 0.450 0.470 0.465 0.470 278,000 0.4667 -1.06%
2026-01-08 0 0.470 0.470 0.475 0.450 0.480 254,000 120,500 0.4744 0.470 0.470 0.475 0.450 0.480 254,000 0.4744 -1.05%
2026-01-07 0 0.475 0.450 0.475 0.450 0.475 4,000 1,850 0.4625 0.475 0.450 0.475 0.450 0.475 4,000 0.4625 1.06%
2026-01-06 0 0.470 0.460 0.470 0.450 0.470 774,000 353,705 0.4570 0.470 0.460 0.470 0.450 0.470 774,000 0.4570 4.44%
2026-01-05 0 0.450 0.435 0.455 0.435 0.455 1,182,000 531,360 0.4495 0.450 0.435 0.455 0.435 0.455 1,182,000 0.4495 0.00%
2026-01-02 0 0.450 0.445 0.450 0.435 0.450 798,000 354,780 0.4446 0.450 0.445 0.450 0.435 0.450 798,000 0.4446 2.27%
2025-12-31 0 0.440 0.430 0.450 - - 0 0 - 0.440 0.430 0.450 - - 0 - 0.00%
2025-12-30 0 0.440 0.430 0.450 0.435 0.440 1,904,000 828,310 0.4350 0.440 0.430 0.450 0.435 0.440 1,904,000 0.4350 -1.12%
2025-12-29 0 0.445 0.440 0.445 0.440 0.445 80,000 35,350 0.4419 0.445 0.440 0.445 0.440 0.445 80,000 0.4419 1.14%
2025-12-24 0 0.440 0.435 0.440 0.435 0.440 18,400 8,036 0.4367 0.440 0.435 0.440 0.435 0.440 18,400 0.4367 1.15%
2025-12-23 0 0.435 0.430 0.435 0.430 0.435 198,000 86,000 0.4343 0.435 0.430 0.435 0.430 0.435 198,000 0.4343 2.35%
2025-12-22 0 0.425 0.420 0.435 0.415 0.425 80,000 33,730 0.4216 0.425 0.420 0.435 0.415 0.425 80,000 0.4216 1.19%
2025-12-19 0 0.420 0.415 0.425 0.415 0.430 2,960,000 1,248,630 0.4218 0.420 0.415 0.425 0.415 0.430 2,960,000 0.4218 -2.33%
2025-12-18 0 0.430 0.430 0.435 0.430 0.435 878,000 377,550 0.4300 0.430 0.430 0.435 0.430 0.435 878,000 0.4300 -1.15%
2025-12-17 0 0.435 0.430 0.435 0.430 0.435 390,000 167,710 0.4300 0.435 0.430 0.435 0.430 0.435 390,000 0.4300 0.00%
2025-12-16 0 0.435 0.430 0.435 0.430 0.435 1,544,000 663,930 0.4300 0.435 0.430 0.435 0.430 0.435 1,544,000 0.4300 1.16%
2025-12-15 0 0.430 0.430 0.435 0.430 0.435 340,000 146,350 0.4304 0.430 0.430 0.435 0.430 0.435 340,000 0.4304 -1.15%
2025-12-12 0 0.435 0.430 0.435 0.435 0.435 20,000 8,650 0.4325 0.435 0.430 0.435 0.435 0.435 20,000 0.4325 0.00%
2025-12-11 0 0.435 0.430 0.435 0.430 0.435 14,000 6,080 0.4343 0.435 0.430 0.435 0.430 0.435 14,000 0.4343 -1.14%
2025-12-10 0 0.440 0.430 0.440 0.430 0.440 352,000 151,380 0.4301 0.440 0.430 0.440 0.430 0.440 352,000 0.4301 1.15%
2025-12-09 0 0.435 0.435 0.440 0.430 0.435 346,000 148,350 0.4288 0.435 0.435 0.440 0.430 0.435 346,000 0.4288 1.16%
2025-12-08 0 0.430 0.430 0.440 0.430 0.435 134,000 57,990 0.4328 0.430 0.430 0.440 0.430 0.435 134,000 0.4328 -1.15%
2025-12-05 0 0.435 0.430 0.435 0.430 0.435 34,000 14,740 0.4335 0.435 0.430 0.435 0.430 0.435 34,000 0.4335 1.16%
2025-12-04 0 0.430 0.430 0.435 0.430 0.430 126,000 54,120 0.4295 0.430 0.430 0.435 0.430 0.430 126,000 0.4295 -1.15%
2025-12-03 0 0.435 0.430 0.435 0.430 0.435 20,000 8,660 0.4330 0.435 0.430 0.435 0.430 0.435 20,000 0.4330 0.00%
2025-12-02 0 0.435 0.430 0.435 0.430 0.440 56,000 24,240 0.4329 0.435 0.430 0.435 0.430 0.440 56,000 0.4329 -2.25%
2025-12-01 0 0.445 0.440 0.445 0.435 0.445 18,000 7,850 0.4361 0.445 0.440 0.445 0.435 0.445 18,000 0.4361 2.30%
2025-11-28 0 0.435 0.440 0.445 0.435 0.445 60,000 26,300 0.4383 0.435 0.440 0.445 0.435 0.445 60,000 0.4383 0.00%
2025-11-27 0 0.435 0.430 0.435 - - 58,000 25,230 0.4350 0.435 0.430 0.435 - - 58,000 0.4350 -1.14%
2025-11-26 0 0.440 0.440 0.445 0.435 0.445 82,000 35,790 0.4365 0.440 0.440 0.445 0.435 0.445 82,000 0.4365 -1.12%
2025-11-25 0 0.445 0.440 0.445 0.435 0.450 134,000 58,670 0.4378 0.445 0.440 0.445 0.435 0.450 134,000 0.4378 -1.11%
2025-11-24 0 0.450 0.445 0.450 0.430 0.450 208,000 92,310 0.4438 0.450 0.445 0.450 0.430 0.450 208,000 0.4438 1.12%
2025-11-21 0 0.445 0.430 0.445 0.445 0.445 82,000 36,490 0.4450 0.445 0.430 0.445 0.445 0.445 82,000 0.4450 0.00%
2025-11-20 0 0.445 0.445 0.450 0.430 0.435 328,000 141,160 0.4304 0.445 0.445 0.450 0.430 0.435 328,000 0.4304 1.14%
2025-11-19 0 0.440 0.435 0.445 0.440 0.440 104,000 45,760 0.4400 0.440 0.435 0.445 0.440 0.440 104,000 0.4400 -1.12%
2025-11-18 0 0.445 0.430 0.445 0.435 0.445 142,000 62,190 0.4380 0.445 0.430 0.445 0.435 0.445 142,000 0.4380 0.00%
2025-11-17 0 0.445 0.440 0.445 0.435 0.450 204,000 90,070 0.4415 0.445 0.440 0.445 0.435 0.450 204,000 0.4415 2.30%
2025-11-14 0 0.435 0.435 0.440 0.435 0.440 126,000 55,060 0.4370 0.435 0.435 0.440 0.435 0.440 126,000 0.4370 -1.14%
2025-11-13 0 0.440 0.440 0.445 0.440 0.445 102,000 44,910 0.4403 0.440 0.440 0.445 0.440 0.445 102,000 0.4403 -1.12%
2025-11-12 0 0.445 0.440 0.450 0.430 0.445 140,000 60,950 0.4354 0.445 0.440 0.450 0.430 0.445 140,000 0.4354 1.14%
2025-11-11 0 0.440 0.430 0.440 0.430 0.440 74,000 31,940 0.4316 0.440 0.430 0.440 0.430 0.440 74,000 0.4316 -2.22%
2025-11-10 0 0.450 0.450 0.455 0.430 0.435 82,400 35,726 0.4336 0.450 0.450 0.455 0.430 0.435 82,400 0.4336 3.45%
2025-11-07 0 0.435 0.430 0.440 0.430 0.435 234,000 100,980 0.4315 0.435 0.430 0.440 0.430 0.435 234,000 0.4315 -1.14%
2025-11-06 0 0.440 0.435 0.445 0.430 0.445 336,000 145,770 0.4338 0.440 0.435 0.445 0.430 0.445 336,000 0.4338 0.00%
2025-11-05 0 0.440 0.440 0.450 0.440 0.450 216,000 96,080 0.4448 0.440 0.440 0.450 0.440 0.450 216,000 0.4448 -4.35%
2025-11-04 0 0.460 0.455 0.460 0.455 0.465 18,000 8,240 0.4578 0.460 0.455 0.460 0.455 0.465 18,000 0.4578 0.00%
2025-11-03 0 0.460 0.450 0.460 0.445 0.460 206,000 92,600 0.4495 0.460 0.450 0.460 0.445 0.460 206,000 0.4495 4.55%
2025-10-31 0 0.440 0.440 0.445 0.440 0.440 82,000 36,080 0.4400 0.440 0.440 0.445 0.440 0.440 82,000 0.4400 -1.12%
2025-10-30 0 0.445 0.435 0.445 0.440 0.445 346,000 152,270 0.4401 0.445 0.435 0.445 0.440 0.445 346,000 0.4401 0.00%
2025-10-28 0 0.445 0.440 0.445 0.440 0.445 196,000 86,670 0.4422 0.445 0.440 0.445 0.440 0.445 196,000 0.4422 0.00%
2025-10-27 0 0.445 0.450 0.455 - - 0 0 - 0.445 0.450 0.455 - - 0 - 1.14%
2025-10-24 0 0.440 0.430 0.445 0.430 0.440 336,000 145,980 0.4345 0.440 0.430 0.445 0.430 0.440 336,000 0.4345 1.15%
2025-10-23 0 0.435 0.435 0.445 0.435 0.440 188,000 81,800 0.4351 0.435 0.435 0.445 0.435 0.440 188,000 0.4351 0.00%
2025-10-22 0 0.435 0.430 0.440 0.420 0.440 185,000 79,790 0.4313 0.435 0.430 0.440 0.420 0.440 185,000 0.4313 0.00%
2025-10-21 0 0.435 0.435 0.440 0.435 0.445 188,000 83,180 0.4424 0.435 0.435 0.440 0.435 0.445 188,000 0.4424 -1.14%
2025-10-20 0 0.440 0.430 0.445 0.425 0.450 558,000 246,800 0.4423 0.440 0.430 0.445 0.425 0.450 558,000 0.4423 4.76%
2025-10-17 0 0.420 0.420 0.430 0.420 0.430 254,000 108,670 0.4278 0.420 0.420 0.430 0.420 0.430 254,000 0.4278 -2.33%
2025-10-16 0 0.430 0.425 0.435 0.420 0.440 1,160,000 491,540 0.4237 0.430 0.425 0.435 0.420 0.440 1,160,000 0.4237 -1.15%
2025-10-15 0 0.435 0.435 0.440 0.435 0.440 100,000 43,750 0.4375 0.435 0.435 0.440 0.435 0.440 100,000 0.4375 -1.14%
2025-10-14 0 0.440 0.435 0.440 0.435 0.440 164,000 72,150 0.4399 0.440 0.435 0.440 0.435 0.440 164,000 0.4399 -1.12%
2025-10-13 0 0.445 0.440 0.445 0.430 0.445 302,000 131,740 0.4362 0.445 0.440 0.445 0.430 0.445 302,000 0.4362 0.00%
2025-10-10 0 0.445 0.440 0.445 0.435 0.445 692,000 303,350 0.4384 0.445 0.440 0.445 0.435 0.445 692,000 0.4384 -1.11%
2025-10-09 0 0.450 0.440 0.445 0.440 0.455 760,000 340,440 0.4479 0.450 0.440 0.445 0.440 0.455 760,000 0.4479 -1.10%
2025-10-08 0 0.455 0.455 0.480 0.455 0.455 364,000 166,120 0.4564 0.455 0.455 0.480 0.455 0.455 364,000 0.4564 0.00%
2025-10-06 0 0.455 0.455 0.480 0.450 0.470 378,000 173,730 0.4596 0.455 0.455 0.480 0.450 0.470 378,000 0.4596 -3.19%
2025-10-03 0 0.470 0.460 0.470 0.460 0.470 504,000 233,870 0.4640 0.470 0.460 0.470 0.460 0.470 504,000 0.4640 2.17%
2025-10-02 0 0.460 0.455 0.460 0.445 0.460 222,000 100,430 0.4524 0.460 0.455 0.460 0.445 0.460 222,000 0.4524 1.10%
2025-09-30 0 0.455 0.455 0.460 0.450 0.460 198,000 90,030 0.4547 0.455 0.455 0.460 0.450 0.460 198,000 0.4547 -1.09%
2025-09-29 0 0.460 0.455 0.460 0.450 0.460 72,000 32,620 0.4531 0.460 0.455 0.460 0.450 0.460 72,000 0.4531 0.00%
2025-09-26 0 0.460 0.455 0.460 0.450 0.460 144,000 65,340 0.4538 0.460 0.455 0.460 0.450 0.460 144,000 0.4538 1.10%
2025-09-25 0 0.455 0.450 0.460 0.440 0.455 136,000 61,030 0.4488 0.455 0.450 0.460 0.440 0.455 136,000 0.4488 0.00%
2025-09-24 0 0.455 0.445 0.455 0.450 0.455 8,000 3,610 0.4513 0.455 0.445 0.455 0.450 0.455 8,000 0.4513 1.11%
2025-09-23 0 0.450 0.450 0.460 0.450 0.450 12,000 5,400 0.4500 0.450 0.450 0.460 0.450 0.450 12,000 0.4500 0.00%
2025-09-22 0 0.450 0.440 0.455 0.440 0.450 62,000 27,490 0.4434 0.450 0.440 0.455 0.440 0.450 62,000 0.4434 0.00%
2025-09-19 0 0.450 0.445 0.455 0.450 0.460 76,000 34,360 0.4521 0.450 0.445 0.455 0.450 0.460 76,000 0.4521 -2.17%
2025-09-18 0 0.460 0.445 0.460 0.440 0.460 122,000 54,310 0.4452 0.460 0.445 0.460 0.440 0.460 122,000 0.4452 1.10%
2025-09-17 0 0.455 0.450 0.460 0.455 0.460 74,000 33,680 0.4551 0.455 0.450 0.460 0.455 0.460 74,000 0.4551 -1.09%
2025-09-16 0 0.460 0.445 0.460 0.445 0.460 180,000 80,770 0.4487 0.460 0.445 0.460 0.445 0.460 180,000 0.4487 -1.08%
2025-09-15 0 0.465 0.445 0.470 0.450 0.465 118,000 53,130 0.4503 0.465 0.445 0.470 0.450 0.465 118,000 0.4503 3.33%
2025-09-12 0 0.450 0.445 0.450 0.450 0.450 24,000 10,800 0.4500 0.450 0.445 0.450 0.450 0.450 24,000 0.4500 -2.17%
2025-09-11 0 0.460 0.460 0.470 0.450 0.455 240,000 108,810 0.4534 0.460 0.460 0.470 0.450 0.455 240,000 0.4534 0.00%
2025-09-10 0 0.460 0.455 0.465 0.445 0.460 168,000 75,620 0.4501 0.460 0.455 0.465 0.445 0.460 168,000 0.4501 1.10%
2025-09-09 0 0.455 0.450 0.455 0.450 0.455 36,000 16,280 0.4522 0.455 0.450 0.455 0.450 0.455 36,000 0.4522 0.00%
2025-09-08 0 0.455 0.455 0.460 0.450 0.450 2,000 900 0.4500 0.455 0.455 0.460 0.450 0.450 2,000 0.4500 1.11%
2025-09-05 0 0.450 0.450 0.455 0.450 0.455 318,000 143,300 0.4506 0.450 0.450 0.455 0.450 0.455 318,000 0.4506 1.12%
2025-09-04 0 0.445 0.445 0.450 0.445 0.450 224,000 99,690 0.4450 0.445 0.445 0.450 0.445 0.450 224,000 0.4450 -2.20%
2025-09-03 0 0.455 0.445 0.460 0.450 0.455 34,000 15,320 0.4506 0.455 0.445 0.460 0.450 0.455 34,000 0.4506 -1.09%
2025-09-02 0 0.460 0.450 0.465 0.450 0.460 174,000 79,050 0.4543 0.460 0.450 0.465 0.450 0.460 174,000 0.4543 1.10%
2025-09-01 0 0.455 0.450 0.455 0.450 0.455 350,000 157,540 0.4501 0.455 0.450 0.455 0.450 0.455 350,000 0.4501 1.11%
2025-08-29 0 0.450 0.445 0.450 0.445 0.460 1,200,000 543,820 0.4532 0.450 0.445 0.450 0.445 0.460 1,200,000 0.4532 -3.23%
2025-08-28 0 0.465 0.455 0.470 0.460 0.465 120,000 55,210 0.4601 0.465 0.455 0.470 0.460 0.465 120,000 0.4601 0.00%
2025-08-27 0 0.465 0.455 0.465 0.455 0.465 4,600 2,101 0.4567 0.465 0.455 0.465 0.455 0.465 4,600 0.4567 1.09%
2025-08-26 0 0.460 0.460 0.465 0.455 0.465 278,000 128,470 0.4621 0.460 0.460 0.465 0.455 0.465 278,000 0.4621 -2.13%
2025-08-25 0 0.470 0.470 0.475 0.460 0.465 64,000 29,570 0.4620 0.470 0.470 0.475 0.460 0.465 64,000 0.4620 2.17%
2025-08-22 0 0.460 0.460 0.465 0.450 0.455 172,000 78,180 0.4545 0.460 0.460 0.465 0.450 0.455 172,000 0.4545 0.00%
2025-08-21 0 0.460 0.455 0.460 0.455 0.460 162,000 73,920 0.4563 0.460 0.455 0.460 0.455 0.460 162,000 0.4563 1.10%
2025-08-20 0 0.455 0.455 0.465 0.455 0.465 374,000 172,090 0.4601 0.455 0.455 0.465 0.455 0.465 374,000 0.4601 -2.15%
2025-08-19 0 0.465 0.455 0.465 0.460 0.465 800,000 368,610 0.4608 0.465 0.455 0.465 0.460 0.465 800,000 0.4608 -1.06%
2025-08-18 0 0.470 0.460 0.470 0.460 0.470 110,000 50,800 0.4618 0.470 0.460 0.470 0.460 0.470 110,000 0.4618 1.08%
2025-08-15 0 0.465 0.460 0.475 0.465 0.465 6,000 2,790 0.4650 0.465 0.460 0.475 0.465 0.465 6,000 0.4650 -1.06%
2025-08-14 0 0.470 0.460 0.470 0.460 0.475 824,000 383,300 0.4652 0.470 0.460 0.470 0.460 0.475 824,000 0.4652 -1.05%
2025-08-13 0 0.475 0.470 0.475 0.465 0.475 146,000 68,480 0.4690 0.475 0.470 0.475 0.465 0.475 146,000 0.4690 2.15%
2025-08-12 0 0.465 0.465 0.470 0.460 0.470 398,000 184,310 0.4631 0.465 0.465 0.470 0.460 0.470 398,000 0.4631 -2.11%
2025-08-11 0 0.475 0.465 0.470 0.470 0.475 698,000 327,690 0.4695 0.475 0.465 0.470 0.470 0.475 698,000 0.4695 0.00%
2025-08-08 0 0.475 0.470 0.475 0.470 0.475 440,000 208,500 0.4739 0.475 0.470 0.475 0.470 0.475 440,000 0.4739 -1.04%
2025-08-07 0 0.480 0.475 0.480 0.470 0.480 240,000 114,450 0.4769 0.480 0.475 0.480 0.470 0.480 240,000 0.4769 1.05%
2025-08-06 0 0.475 0.475 0.480 0.475 0.485 28,000 13,330 0.4761 0.475 0.475 0.480 0.475 0.485 28,000 0.4761 -1.04%
2025-08-05 0 0.480 0.475 0.485 0.480 0.480 250,000 120,000 0.4800 0.480 0.475 0.485 0.480 0.480 250,000 0.4800 1.05%
2025-08-04 0 0.475 0.470 0.480 0.475 0.480 86,000 40,950 0.4762 0.475 0.470 0.480 0.475 0.480 86,000 0.4762 -1.04%
2025-08-01 0 0.480 0.480 0.490 0.475 0.490 742,000 354,710 0.4780 0.480 0.480 0.490 0.475 0.490 742,000 0.4780 0.00%
2025-07-31 0 0.480 0.475 0.480 0.475 0.490 230,000 111,330 0.4840 0.480 0.475 0.480 0.475 0.490 230,000 0.4840 0.00%
2025-07-30 0 0.480 0.470 0.485 0.475 0.480 466,000 221,520 0.4754 0.480 0.470 0.485 0.475 0.480 466,000 0.4754 0.00%
2025-07-29 0 0.480 0.480 0.485 0.475 0.475 46,000 21,850 0.4750 0.480 0.480 0.485 0.475 0.475 46,000 0.4750 -2.04%
2025-07-28 0 0.490 0.480 0.490 0.480 0.490 146,000 70,670 0.4840 0.490 0.480 0.490 0.480 0.490 146,000 0.4840 2.08%
2025-07-25 0 0.480 0.475 0.485 0.475 0.480 122,000 58,510 0.4796 0.480 0.475 0.485 0.475 0.480 122,000 0.4796 -2.04%
2025-07-24 0 0.490 0.480 0.490 0.480 0.490 252,000 120,990 0.4801 0.490 0.480 0.490 0.480 0.490 252,000 0.4801 2.08%
2025-07-23 0 0.480 0.480 0.485 0.480 0.480 132,000 63,350 0.4799 0.480 0.480 0.485 0.480 0.480 132,000 0.4799 0.00%
2025-07-22 0 0.480 0.480 0.485 0.470 0.485 214,000 101,920 0.4763 0.480 0.480 0.485 0.470 0.485 214,000 0.4763 0.00%
2025-07-21 0 0.480 0.475 0.480 0.480 0.480 146,000 70,080 0.4800 0.480 0.475 0.480 0.480 0.480 146,000 0.4800 -1.03%
2025-07-18 0 0.485 0.475 0.485 0.475 0.485 402,000 191,470 0.4763 0.485 0.475 0.485 0.475 0.485 402,000 0.4763 0.00%
2025-07-17 0 0.485 0.475 0.485 0.480 0.485 274,000 132,030 0.4819 0.485 0.475 0.485 0.480 0.485 274,000 0.4819 1.04%
2025-07-16 0 0.480 0.480 0.485 0.475 0.490 412,000 197,550 0.4795 0.480 0.480 0.485 0.475 0.490 412,000 0.4795 -3.03%
2025-07-15 0 0.495 0.480 0.495 0.475 0.495 242,552 116,791 0.4815 0.495 0.480 0.495 0.475 0.495 242,552 0.4815 2.06%
2025-07-14 0 0.485 0.480 0.485 0.485 0.490 122,000 59,180 0.4851 0.485 0.480 0.485 0.485 0.490 122,000 0.4851 0.00%
2025-07-11 0 0.485 0.475 0.490 0.475 0.490 28,000 13,490 0.4818 0.485 0.475 0.490 0.475 0.490 28,000 0.4818 -1.02%
2025-07-10 0 0.490 0.480 0.490 0.480 0.490 284,000 137,180 0.4830 0.490 0.480 0.490 0.480 0.490 284,000 0.4830 2.08%
2025-07-09 0 0.480 0.480 0.485 0.475 0.480 372,000 177,260 0.4765 0.480 0.480 0.485 0.475 0.480 372,000 0.4765 0.00%
2025-07-08 0 0.480 0.480 0.485 0.470 0.480 3,244,000 1,525,640 0.4703 0.480 0.480 0.485 0.470 0.480 3,244,000 0.4703 0.00%
2025-07-07 0 0.480 0.470 0.480 0.470 0.485 1,648,000 775,960 0.4708 0.480 0.470 0.480 0.470 0.485 1,648,000 0.4708 -1.03%
2025-07-04 0 0.485 0.475 0.485 0.465 0.500 1,862,000 894,890 0.4806 0.485 0.475 0.485 0.465 0.500 1,862,000 0.4806 -3.00%
2025-07-03 0 0.500 0.500 0.510 0.490 0.510 842,000 416,630 0.4948 0.500 0.500 0.510 0.490 0.510 842,000 0.4948 2.04%
2025-07-02 0 0.490 0.485 0.490 0.475 0.490 460,000 222,930 0.4846 0.490 0.485 0.490 0.475 0.490 460,000 0.4846 -2.00%
2025-06-30 0 0.500 0.475 0.500 0.480 0.500 40,032 19,254 0.4810 0.500 0.475 0.500 0.480 0.500 40,032 0.4810 4.17%
2025-06-27 0 0.480 0.475 0.485 0.460 0.485 306,000 144,820 0.4733 0.480 0.475 0.485 0.460 0.485 306,000 0.4733 -2.04%
2025-06-26 0 0.490 0.480 0.500 0.480 0.495 326,000 159,320 0.4887 0.490 0.480 0.500 0.480 0.495 326,000 0.4887 -2.00%
2025-06-25 0 0.500 0.495 0.500 0.500 0.500 70,000 35,000 0.5000 0.500 0.495 0.500 0.500 0.500 70,000 0.5000 -3.85%
2025-06-24 0 0.520 0.500 0.520 0.480 0.520 3,674,000 1,808,680 0.4923 0.520 0.500 0.520 0.480 0.520 3,674,000 0.4923 6.12%
2025-06-23 0 0.490 0.475 0.500 - - 0 0 - 0.490 0.475 0.500 - - 0 - 0.00%
2025-06-20 0 0.490 0.480 0.490 0.465 0.490 190,000 89,860 0.4729 0.490 0.480 0.490 0.465 0.490 190,000 0.4729 4.26%
2025-06-19 0 0.470 0.470 0.475 0.470 0.475 84,000 39,500 0.4702 0.470 0.470 0.475 0.470 0.475 84,000 0.4702 -2.08%
2025-06-18 0 0.480 0.475 0.490 0.470 0.490 304,000 145,720 0.4793 0.480 0.475 0.490 0.470 0.490 304,000 0.4793 -3.03%
2025-06-17 0 0.495 0.485 0.495 0.485 0.495 504,000 247,090 0.4903 0.495 0.485 0.495 0.485 0.495 504,000 0.4903 0.00%
2025-06-16 0 0.495 0.485 0.495 0.480 0.495 268,000 131,020 0.4889 0.495 0.485 0.495 0.480 0.495 268,000 0.4889 1.02%
2025-06-13 0 0.490 0.490 0.520 0.490 0.500 198,000 98,640 0.4982 0.490 0.490 0.520 0.490 0.500 198,000 0.4982 -2.00%
2025-06-12 0 0.500 0.500 0.510 0.495 0.500 428,000 213,490 0.4988 0.500 0.500 0.510 0.495 0.500 428,000 0.4988 -1.96%
2025-06-11 0 0.510 0.495 0.510 0.495 0.510 488,000 244,030 0.5001 0.510 0.495 0.510 0.495 0.510 488,000 0.5001 0.00%
2025-06-10 0 0.510 0.495 0.510 0.500 0.510 800,000 400,560 0.5007 0.510 0.495 0.510 0.500 0.510 800,000 0.5007 0.00%
2025-06-09 0 0.510 0.500 0.510 0.495 0.510 70,000 34,920 0.4989 0.510 0.500 0.510 0.495 0.510 70,000 0.4989 2.00%
2025-06-06 0 0.500 0.500 0.510 0.500 0.510 676,000 338,960 0.5014 0.500 0.500 0.510 0.500 0.510 676,000 0.5014 -3.85%
2025-06-05 0 0.520 0.510 0.520 0.500 0.520 1,070,000 544,080 0.5085 0.520 0.510 0.520 0.500 0.520 1,070,000 0.5085 1.96%
2025-06-04 0 0.510 0.500 0.510 0.500 0.520 640,152 321,934 0.5029 0.510 0.500 0.510 0.500 0.520 640,152 0.5029 -1.92%
2025-06-03 0 0.520 0.500 0.520 0.500 0.530 738,000 376,720 0.5105 0.520 0.500 0.520 0.500 0.530 738,000 0.5105 0.00%
2025-06-02 0 0.520 0.500 0.520 0.510 0.530 526,000 273,440 0.5198 0.520 0.500 0.520 0.510 0.530 526,000 0.5198 0.00%
2025-05-30 0 0.520 0.510 0.530 0.520 0.520 232,000 120,640 0.5200 0.520 0.510 0.530 0.520 0.520 232,000 0.5200 0.00%
2025-05-29 0 0.520 0.510 0.520 0.510 0.520 276,000 142,700 0.5170 0.520 0.510 0.520 0.510 0.520 276,000 0.5170 1.96%
2025-05-28 0 0.510 0.500 0.510 0.500 0.510 40,000 20,020 0.5005 0.510 0.500 0.510 0.500 0.510 40,000 0.5005 -3.77%
2025-05-27 0 0.530 0.500 0.530 0.530 0.530 2,000 1,060 0.5300 0.530 0.500 0.530 0.530 0.530 2,000 0.5300 1.92%
2025-05-26 0 0.520 0.500 0.540 0.500 0.530 122,000 62,700 0.5139 0.520 0.500 0.540 0.500 0.530 122,000 0.5139 -3.70%
2025-05-23 0 0.540 0.510 0.540 0.510 0.540 554,000 287,580 0.5191 0.540 0.510 0.540 0.510 0.540 554,000 0.5191 3.85%
2025-05-22 0 0.520 0.520 0.530 0.490 0.520 1,963,168 968,128 0.4931 0.520 0.520 0.530 0.490 0.520 1,963,168 0.4931 4.00%
2025-05-21 0 0.500 0.495 0.510 0.485 0.500 224,000 111,070 0.4958 0.500 0.495 0.510 0.485 0.500 224,000 0.4958 1.01%
2025-05-20 0 0.495 0.495 0.510 0.490 0.510 552,000 273,430 0.4953 0.495 0.495 0.510 0.490 0.510 552,000 0.4953 -1.00%
2025-05-19 0 0.500 0.490 0.500 0.480 0.510 1,612,000 797,290 0.4946 0.500 0.490 0.500 0.480 0.510 1,612,000 0.4946 -5.66%
2025-05-16 0 0.530 0.520 0.530 0.520 0.540 66,000 35,160 0.5327 0.530 0.520 0.530 0.520 0.540 66,000 0.5327 0.00%
2025-05-15 0 0.530 0.510 0.530 0.510 0.530 314,000 164,960 0.5254 0.530 0.510 0.530 0.510 0.530 314,000 0.5254 3.92%
2025-05-14 0 0.510 0.510 0.520 0.510 0.530 242,000 127,640 0.5274 0.510 0.510 0.520 0.510 0.530 242,000 0.5274 -1.92%
2025-05-13 0 0.520 0.510 0.520 0.500 0.540 1,082,000 564,500 0.5217 0.520 0.510 0.520 0.500 0.540 1,082,000 0.5217 5.05%
2025-05-12 0 0.495 0.495 0.500 0.490 0.500 26,000 12,890 0.4958 0.495 0.495 0.500 0.490 0.500 26,000 0.4958 -2.94%
2025-05-09 0 0.510 0.495 0.510 0.500 0.510 42,000 21,020 0.5005 0.510 0.495 0.510 0.500 0.510 42,000 0.5005 0.00%
2025-05-08 0 0.510 0.495 0.510 0.490 0.510 28,528 14,080 0.4936 0.510 0.495 0.510 0.490 0.510 28,528 0.4936 3.03%
2025-05-07 0 0.495 0.480 0.495 0.480 0.510 188,000 92,750 0.4934 0.495 0.480 0.495 0.480 0.510 188,000 0.4934 1.02%
2025-05-06 0 0.490 0.485 0.490 0.480 0.490 328,032 158,184 0.4822 0.490 0.485 0.490 0.480 0.490 328,032 0.4822 -2.00%
2025-05-02 0 0.500 0.495 0.500 0.495 0.510 152,000 76,070 0.5005 0.500 0.495 0.500 0.495 0.510 152,000 0.5005 -1.96%
2025-04-30 0 0.510 0.500 0.510 0.495 0.510 288,000 145,270 0.5044 0.510 0.500 0.510 0.495 0.510 288,000 0.5044 3.03%
2025-04-29 0 0.495 0.495 0.510 0.480 0.500 230,000 113,460 0.4933 0.495 0.495 0.510 0.480 0.500 230,000 0.4933 0.00%
2025-04-28 0 0.495 0.485 0.495 0.480 0.500 74,000 36,000 0.4865 0.495 0.485 0.495 0.480 0.500 74,000 0.4865 0.00%
2025-04-25 0 0.495 0.495 0.510 0.480 0.510 3,334,000 1,643,600 0.4930 0.495 0.495 0.510 0.480 0.510 3,334,000 0.4930 4.21%
2025-04-24 0 0.475 0.465 0.475 0.465 0.480 2,696,000 1,279,850 0.4747 0.475 0.465 0.475 0.465 0.480 2,696,000 0.4747 -2.06%
2025-04-23 0 0.485 0.485 0.495 0.475 0.530 4,240,000 2,120,020 0.5000 0.485 0.485 0.495 0.475 0.530 4,240,000 0.5000 5.43%
2025-04-22 0 0.460 0.445 0.465 0.400 0.465 830,000 352,370 0.4245 0.460 0.445 0.465 0.400 0.465 830,000 0.4245 13.58%
2025-04-17 0 0.405 0.400 0.405 0.360 0.410 540,000 213,250 0.3949 0.405 0.400 0.405 0.360 0.410 540,000 0.3949 3.85%
2025-04-16 0 0.390 0.385 0.390 0.390 0.395 190,000 74,360 0.3914 0.390 0.385 0.390 0.390 0.395 190,000 0.3914 0.00%
2025-04-15 0 0.390 0.385 0.390 0.380 0.395 408,000 159,010 0.3897 0.390 0.385 0.390 0.380 0.395 408,000 0.3897 0.00%
2025-04-14 0 0.390 0.380 0.395 - - 0 0 - 0.390 0.380 0.395 - - 0 - 0.00%
2025-04-11 0 0.390 0.390 0.395 0.380 0.400 168,000 65,020 0.3870 0.390 0.390 0.395 0.380 0.400 168,000 0.3870 1.30%
2025-04-10 0 0.385 0.385 0.390 0.375 0.375 62,000 23,290 0.3756 0.385 0.385 0.390 0.375 0.375 62,000 0.3756 0.00%
2025-04-09 0 0.385 0.370 0.390 0.385 0.385 8,000 3,080 0.3850 0.385 0.370 0.390 0.385 0.385 8,000 0.3850 0.00%
2025-04-08 0 0.385 0.385 0.400 0.380 0.380 82,000 31,060 0.3788 0.385 0.385 0.400 0.380 0.380 82,000 0.3788 0.00%
2025-04-07 0 0.385 0.370 0.385 0.365 0.400 1,376,960 522,715 0.3796 0.385 0.370 0.385 0.365 0.400 1,376,960 0.3796 -7.23%
2025-04-03 0 0.415 0.410 0.415 0.415 0.420 104,000 43,510 0.4184 0.415 0.410 0.415 0.415 0.420 104,000 0.4184 -2.35%
2025-04-02 0 0.425 0.415 0.425 - - 0 0 - 0.425 0.415 0.425 - - 0 - -1.16%
2025-04-01 0 0.430 0.420 0.430 0.425 0.430 176,000 74,820 0.4251 0.430 0.420 0.430 0.425 0.430 176,000 0.4251 1.18%
2025-03-31 0 0.425 0.420 0.425 0.420 0.425 308,000 129,320 0.4199 0.425 0.420 0.425 0.420 0.425 308,000 0.4199 -1.16%
2025-03-28 0 0.430 0.425 0.430 0.425 0.430 392,000 167,160 0.4264 0.430 0.425 0.430 0.425 0.430 392,000 0.4264 -1.15%
2025-03-27 0 0.435 0.415 0.435 0.415 0.440 314,000 132,720 0.4227 0.435 0.415 0.435 0.415 0.440 314,000 0.4227 -1.14%
2025-03-26 0 0.440 0.440 0.445 0.420 0.430 276,000 117,920 0.4272 0.440 0.440 0.445 0.420 0.430 276,000 0.4272 2.33%
2025-03-25 0 0.430 0.430 0.440 0.430 0.440 84,000 36,140 0.4302 0.430 0.430 0.440 0.430 0.440 84,000 0.4302 0.00%
2025-03-24 0 0.430 0.425 0.430 0.430 0.430 30,000 12,900 0.4300 0.430 0.425 0.430 0.430 0.430 30,000 0.4300 1.18%
2025-03-21 0 0.425 0.425 0.430 0.415 0.420 184,000 77,230 0.4197 0.425 0.425 0.430 0.415 0.420 184,000 0.4197 -1.16%
2025-03-20 0 0.430 0.425 0.440 0.420 0.430 324,000 137,250 0.4236 0.430 0.425 0.440 0.420 0.430 324,000 0.4236 0.00%
2025-03-19 0 0.430 0.425 0.440 0.430 0.440 326,000 142,370 0.4367 0.430 0.425 0.440 0.430 0.440 326,000 0.4367 -2.27%
2025-03-18 0 0.440 0.440 0.445 0.435 0.450 866,000 381,290 0.4403 0.440 0.440 0.445 0.435 0.450 866,000 0.4403 2.33%
2025-03-17 0 0.430 0.425 0.435 0.425 0.430 144,000 61,690 0.4284 0.430 0.425 0.435 0.425 0.430 144,000 0.4284 0.00%
2025-03-14 0 0.430 0.430 0.435 0.430 0.435 322,000 140,030 0.4349 0.430 0.430 0.435 0.430 0.435 322,000 0.4349 0.00%
2025-03-13 0 0.430 0.425 0.440 0.430 0.440 180,000 77,800 0.4322 0.430 0.425 0.440 0.430 0.440 180,000 0.4322 -2.27%
2025-03-12 0 0.440 0.435 0.440 0.425 0.440 112,000 48,740 0.4352 0.440 0.435 0.440 0.425 0.440 112,000 0.4352 1.15%
2025-03-11 0 0.435 0.435 0.445 0.430 0.440 120,000 52,150 0.4346 0.435 0.435 0.445 0.430 0.440 120,000 0.4346 0.00%
2025-03-10 0 0.435 0.435 0.440 0.430 0.450 282,000 122,090 0.4329 0.435 0.435 0.440 0.430 0.450 282,000 0.4329 -2.25%
2025-03-07 0 0.445 0.445 0.450 0.445 0.470 134,000 61,850 0.4616 0.445 0.445 0.450 0.445 0.470 134,000 0.4616 -3.26%
2025-03-06 0 0.460 0.435 0.460 0.430 0.460 258,000 113,980 0.4418 0.460 0.435 0.460 0.430 0.460 258,000 0.4418 4.55%
2025-03-05 0 0.440 0.430 0.445 0.440 0.440 14,000 6,080 0.4343 0.440 0.430 0.445 0.440 0.440 14,000 0.4343 -1.12%
2025-03-04 0 0.445 0.435 0.450 0.430 0.445 53,280 23,354 0.4383 0.445 0.435 0.450 0.430 0.445 53,280 0.4383 -2.20%
2025-03-03 0 0.455 0.445 0.455 0.425 0.460 488,000 217,250 0.4452 0.455 0.445 0.455 0.425 0.460 488,000 0.4452 4.60%
2025-02-28 0 0.435 0.430 0.445 0.435 0.490 866,000 397,990 0.4596 0.435 0.430 0.445 0.435 0.490 866,000 0.4596 -1.14%
2025-02-27 0 0.440 0.430 0.440 0.425 0.445 516,000 223,810 0.4337 0.440 0.430 0.440 0.425 0.445 516,000 0.4337 1.15%
2025-02-26 0 0.435 0.415 0.435 0.370 0.435 948,000 388,420 0.4097 0.435 0.415 0.435 0.370 0.435 948,000 0.4097 4.82%
2025-02-25 0 0.415 0.405 0.420 0.410 0.435 1,398,000 586,270 0.4194 0.415 0.405 0.420 0.410 0.435 1,398,000 0.4194 -4.60%
2025-02-24 0 0.435 0.435 0.450 0.430 0.470 2,482,704 1,090,438 0.4392 0.435 0.435 0.450 0.430 0.470 2,482,704 0.4392 -8.42%
2025-02-21 0 0.475 0.465 0.475 0.460 0.480 618,000 290,020 0.4693 0.475 0.465 0.475 0.460 0.480 618,000 0.4693 -1.04%
2025-02-20 0 0.480 0.470 0.475 0.470 0.480 1,372,250 652,532 0.4755 0.480 0.470 0.475 0.470 0.480 1,372,250 0.4755 -1.03%
2025-02-19 0 0.485 0.480 0.485 0.475 0.485 72,000 34,680 0.4817 0.485 0.480 0.485 0.475 0.485 72,000 0.4817 2.11%
2025-02-18 0 0.475 0.480 0.485 0.475 0.475 40,000 19,000 0.4750 0.475 0.480 0.485 0.475 0.475 40,000 0.4750 -1.04%
2025-02-17 0 0.480 0.480 0.485 0.480 0.490 188,000 90,760 0.4828 0.480 0.480 0.485 0.480 0.490 188,000 0.4828 0.00%
2025-02-14 0 0.480 0.480 0.490 0.480 0.490 266,000 128,000 0.4812 0.480 0.480 0.490 0.480 0.490 266,000 0.4812 -2.04%
2025-02-13 0 0.490 0.490 0.500 0.470 0.500 628,000 304,570 0.4850 0.490 0.490 0.500 0.470 0.500 628,000 0.4850 -1.01%
2025-02-12 0 0.495 0.480 0.495 0.460 0.530 706,000 351,430 0.4978 0.495 0.480 0.495 0.460 0.530 706,000 0.4978 -1.00%
2025-02-11 0 0.500 0.490 0.500 0.490 0.500 236,000 115,890 0.4911 0.500 0.490 0.500 0.490 0.500 236,000 0.4911 1.01%
2025-02-10 0 0.495 0.490 0.495 0.480 0.495 194,000 94,530 0.4873 0.495 0.490 0.495 0.480 0.495 194,000 0.4873 2.06%
2025-02-07 0 0.485 0.480 0.485 0.480 0.485 100,000 48,200 0.4820 0.485 0.480 0.485 0.480 0.485 100,000 0.4820 1.04%
2025-02-06 0 0.480 0.480 0.485 0.480 0.485 176,000 84,780 0.4817 0.480 0.480 0.485 0.480 0.485 176,000 0.4817 0.00%
2025-02-05 0 0.480 0.480 0.485 0.480 0.485 264,000 126,840 0.4805 0.480 0.480 0.485 0.480 0.485 264,000 0.4805 0.00%
2025-02-04 0 0.480 0.480 0.485 0.475 0.480 350,000 167,990 0.4800 0.480 0.480 0.485 0.475 0.480 350,000 0.4800 1.05%
2025-02-03 0 0.475 0.470 0.480 0.475 0.490 1,206,000 576,990 0.4784 0.475 0.470 0.480 0.475 0.490 1,206,000 0.4784 -2.06%
2025-01-28 0 0.485 0.480 0.490 0.480 0.485 42,000 20,360 0.4848 0.485 0.480 0.490 0.480 0.485 42,000 0.4848 0.00%
2025-01-27 0 0.485 0.480 0.485 0.480 0.490 460,000 223,100 0.4850 0.485 0.480 0.485 0.480 0.490 460,000 0.4850 -1.02%
2025-01-24 0 0.490 0.480 0.490 0.480 0.495 266,000 129,110 0.4854 0.490 0.480 0.490 0.480 0.495 266,000 0.4854 -1.01%
2025-01-23 0 0.495 0.490 0.495 0.490 0.495 8,000 3,950 0.4938 0.495 0.490 0.495 0.490 0.495 8,000 0.4938 0.00%
2025-01-22 0 0.495 0.485 0.500 0.490 0.500 996,000 493,130 0.4951 0.495 0.485 0.500 0.490 0.500 996,000 0.4951 -1.00%
2025-01-21 0 0.500 0.495 0.510 0.495 0.500 824,000 408,070 0.4952 0.500 0.495 0.510 0.495 0.500 824,000 0.4952 0.00%
2025-01-20 0 0.500 0.495 0.510 0.490 0.500 546,000 269,740 0.4940 0.500 0.495 0.510 0.490 0.500 546,000 0.4940 2.04%
2025-01-17 0 0.490 0.485 0.490 0.485 0.490 22,000 10,770 0.4895 0.490 0.485 0.490 0.485 0.490 22,000 0.4895 -1.01%
2025-01-16 0 0.495 0.485 0.495 0.485 0.500 346,000 170,270 0.4921 0.495 0.485 0.495 0.485 0.500 346,000 0.4921 -1.00%
2025-01-15 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2025-01-14 0 0.500 0.490 0.500 0.500 0.500 6,000 3,000 0.5000 0.500 0.490 0.500 0.500 0.500 6,000 0.5000 1.01%
2025-01-13 0 0.495 0.495 0.500 0.495 0.500 284,000 141,790 0.4993 0.495 0.495 0.500 0.495 0.500 284,000 0.4993 -1.00%
2025-01-10 0 0.500 0.500 0.510 0.495 0.500 404,000 201,900 0.4998 0.500 0.500 0.510 0.495 0.500 404,000 0.4998 0.00%
2025-01-09 0 0.500 0.500 0.510 0.495 0.500 780,000 388,500 0.4981 0.500 0.500 0.510 0.495 0.500 780,000 0.4981 0.00%
2025-01-08 0 0.500 0.490 0.510 0.490 0.500 570,000 281,700 0.4942 0.500 0.490 0.510 0.490 0.500 570,000 0.4942 1.01%
2025-01-07 0 0.495 0.490 0.500 0.490 0.500 20,000 9,840 0.4920 0.495 0.490 0.500 0.490 0.500 20,000 0.4920 -1.00%
2025-01-06 0 0.500 0.500 0.510 0.480 0.500 190,000 93,230 0.4907 0.500 0.500 0.510 0.480 0.500 190,000 0.4907 -1.96%
2025-01-03 0 0.510 0.500 0.510 0.495 0.510 495,518 248,528 0.5016 0.510 0.500 0.510 0.495 0.510 495,518 0.5016 2.00%
2025-01-02 0 0.500 0.500 0.510 0.500 0.510 106,000 54,040 0.5098 0.500 0.500 0.510 0.500 0.510 106,000 0.5098 -1.96%
2024-12-31 0 0.510 0.510 0.520 0.510 0.520 18,000 9,220 0.5122 0.510 0.510 0.520 0.510 0.520 18,000 0.5122 -1.92%
2024-12-30 0 0.520 0.510 0.520 0.520 0.520 42,000 21,840 0.5200 0.520 0.510 0.520 0.520 0.520 42,000 0.5200 0.00%
2024-12-27 0 0.520 0.510 0.520 0.510 0.520 580,000 297,480 0.5129 0.520 0.510 0.520 0.510 0.520 580,000 0.5129 0.00%
2024-12-24 0 0.520 0.510 0.530 - - 0 0 - 0.520 0.510 0.530 - - 0 - 0.00%
2024-12-23 0 0.520 0.510 0.520 0.510 0.520 164,400 84,452 0.5137 0.520 0.510 0.520 0.510 0.520 164,400 0.5137 1.96%
2024-12-20 0 0.510 0.510 0.520 0.510 0.520 234,448 120,061 0.5121 0.510 0.510 0.520 0.510 0.520 234,448 0.5121 -1.92%
2024-12-19 0 0.520 0.500 0.520 0.510 0.520 436,000 222,480 0.5103 0.520 0.500 0.520 0.510 0.520 436,000 0.5103 0.00%
2024-12-18 0 0.520 0.510 0.530 0.510 0.530 230,000 120,140 0.5223 0.520 0.510 0.530 0.510 0.530 230,000 0.5223 -1.89%
2024-12-17 0 0.530 0.530 0.540 0.530 0.530 56,000 29,680 0.5300 0.530 0.530 0.540 0.530 0.530 56,000 0.5300 -1.85%
2024-12-16 0 0.540 0.530 0.540 0.540 0.540 16,000 8,640 0.5400 0.540 0.530 0.540 0.540 0.540 16,000 0.5400 0.00%
2024-12-13 0 0.540 0.540 0.550 0.540 0.540 228,000 123,120 0.5400 0.540 0.540 0.550 0.540 0.540 228,000 0.5400 0.00%
2024-12-12 0 0.540 0.540 0.550 0.540 0.540 142,000 76,680 0.5400 0.540 0.540 0.550 0.540 0.540 142,000 0.5400 0.00%
2024-12-11 0 0.540 0.540 0.550 0.530 0.550 320,000 172,980 0.5406 0.540 0.540 0.550 0.530 0.550 320,000 0.5406 0.00%
2024-12-10 0 0.540 0.520 0.540 0.520 0.540 774,000 414,720 0.5358 0.540 0.520 0.540 0.520 0.540 774,000 0.5358 3.85%
2024-12-09 0 0.520 0.520 0.530 0.510 0.530 284,000 147,220 0.5184 0.520 0.520 0.530 0.510 0.530 284,000 0.5184 0.00%
2024-12-06 0 0.520 0.520 0.540 0.520 0.520 266,000 138,320 0.5200 0.520 0.520 0.540 0.520 0.520 266,000 0.5200 0.00%
2024-12-05 0 0.520 0.510 0.530 0.520 0.540 222,000 117,580 0.5296 0.520 0.510 0.530 0.520 0.540 222,000 0.5296 0.00%
2024-12-04 0 0.520 0.520 0.530 0.520 0.530 154,000 81,080 0.5265 0.520 0.520 0.530 0.520 0.530 154,000 0.5265 0.00%
2024-12-03 0 0.520 0.510 0.520 0.510 0.530 106,000 54,860 0.5175 0.520 0.510 0.520 0.510 0.530 106,000 0.5175 1.96%
2024-12-02 0 0.510 0.500 0.520 0.500 0.520 254,000 130,040 0.5120 0.510 0.500 0.520 0.500 0.520 254,000 0.5120 -1.92%
2024-11-29 0 0.520 0.520 0.540 0.500 0.530 314,000 162,360 0.5171 0.520 0.520 0.540 0.500 0.530 314,000 0.5171 0.00%
2024-11-28 0 0.520 0.520 0.550 0.500 0.550 710,000 379,480 0.5345 0.520 0.520 0.550 0.500 0.550 710,000 0.5345 0.00%
2024-11-27 0 0.520 0.510 0.540 0.510 0.530 26,000 13,700 0.5269 0.520 0.510 0.540 0.510 0.530 26,000 0.5269 -1.89%
2024-11-26 0 0.530 0.530 0.540 0.520 0.550 198,000 104,760 0.5291 0.530 0.530 0.540 0.520 0.550 198,000 0.5291 3.92%
2024-11-25 0 0.510 0.500 0.510 0.500 0.510 24,000 12,220 0.5092 0.510 0.500 0.510 0.500 0.510 24,000 0.5092 0.00%
2024-11-22 0 0.510 0.500 0.510 0.500 0.510 308,000 154,640 0.5021 0.510 0.500 0.510 0.500 0.510 308,000 0.5021 -1.92%
2024-11-21 0 0.520 0.510 0.520 0.510 0.520 66,000 33,800 0.5121 0.520 0.510 0.520 0.510 0.520 66,000 0.5121 0.00%
2024-11-20 0 0.520 0.510 0.520 0.510 0.540 286,000 149,240 0.5218 0.520 0.510 0.520 0.510 0.540 286,000 0.5218 0.00%
2024-11-19 0 0.520 0.520 0.530 0.520 0.520 78,000 40,560 0.5200 0.520 0.520 0.530 0.520 0.520 78,000 0.5200 0.00%
2024-11-18 0 0.520 0.510 0.530 0.520 0.520 168,000 87,360 0.5200 0.520 0.510 0.530 0.520 0.520 168,000 0.5200 0.00%
2024-11-15 0 0.520 0.520 0.530 0.520 0.530 214,000 112,120 0.5239 0.520 0.520 0.530 0.520 0.530 214,000 0.5239 -3.70%
2024-11-14 0 0.540 0.520 0.540 0.530 0.540 690,000 370,740 0.5373 0.540 0.520 0.540 0.530 0.540 690,000 0.5373 0.00%
2024-11-13 0 0.540 0.530 0.550 0.530 0.550 202,000 108,280 0.5360 0.540 0.530 0.550 0.530 0.550 202,000 0.5360 -1.82%
2024-11-12 0 0.550 0.540 0.560 0.530 0.550 346,000 185,940 0.5374 0.550 0.540 0.560 0.530 0.550 346,000 0.5374 0.00%
2024-11-11 0 0.550 0.550 0.570 0.550 0.580 54,000 30,340 0.5619 0.550 0.550 0.570 0.550 0.580 54,000 0.5619 0.00%
2024-11-08 0 0.550 0.540 0.550 0.550 0.550 60,000 33,000 0.5500 0.550 0.540 0.550 0.550 0.550 60,000 0.5500 0.00%
2024-11-07 0 0.550 0.540 0.560 0.540 0.570 106,000 59,200 0.5585 0.550 0.540 0.560 0.540 0.570 106,000 0.5585 -1.79%
2024-11-06 0 0.560 0.540 0.570 0.540 0.560 138,000 76,860 0.5570 0.560 0.540 0.570 0.540 0.560 138,000 0.5570 0.00%
2024-11-05 0 0.560 0.560 0.570 0.540 0.550 172,640 93,733 0.5429 0.560 0.560 0.570 0.540 0.550 172,640 0.5429 1.82%
2024-11-04 0 0.550 0.540 0.560 0.540 0.560 306,000 168,500 0.5507 0.550 0.540 0.560 0.540 0.560 306,000 0.5507 -3.51%
2024-11-01 0 0.570 0.560 0.570 0.560 0.570 30,000 16,880 0.5627 0.570 0.560 0.570 0.560 0.570 30,000 0.5627 0.00%
2024-10-31 0 0.570 0.550 0.580 0.550 0.570 280,000 154,400 0.5514 0.570 0.550 0.580 0.550 0.570 280,000 0.5514 1.79%
2024-10-30 0 0.560 0.560 0.570 0.560 0.570 92,000 51,600 0.5609 0.560 0.560 0.570 0.560 0.570 92,000 0.5609 -1.75%
2024-10-29 0 0.570 0.560 0.580 0.560 0.580 176,000 100,400 0.5705 0.570 0.560 0.580 0.560 0.580 176,000 0.5705 0.00%
2024-10-28 0 0.570 0.570 0.580 0.570 0.580 50,000 28,980 0.5796 0.570 0.570 0.580 0.570 0.580 50,000 0.5796 -1.72%
2024-10-25 0 0.580 0.560 0.580 0.560 0.580 58,000 32,920 0.5676 0.580 0.560 0.580 0.560 0.580 58,000 0.5676 0.00%
2024-10-24 0 0.580 0.570 0.580 0.580 0.580 10,900 6,277 0.5759 0.580 0.570 0.580 0.580 0.580 10,900 0.5759 0.00%
2024-10-23 0 0.580 0.560 0.580 0.560 0.580 46,000 26,220 0.5700 0.580 0.560 0.580 0.560 0.580 46,000 0.5700 0.00%
2024-10-22 0 0.580 0.560 0.580 0.560 0.580 160,000 89,760 0.5610 0.580 0.560 0.580 0.560 0.580 160,000 0.5610 0.00%
2024-10-21 0 0.580 0.560 0.580 0.560 0.580 1,476,000 841,720 0.5703 0.580 0.560 0.580 0.560 0.580 1,476,000 0.5703 3.57%
2024-10-18 0 0.560 0.560 0.570 0.560 0.570 114,000 63,860 0.5602 0.560 0.560 0.570 0.560 0.570 114,000 0.5602 0.00%
2024-10-17 0 0.560 0.560 0.580 0.560 0.570 122,000 68,880 0.5646 0.560 0.560 0.580 0.560 0.570 122,000 0.5646 0.00%
2024-10-16 0 0.560 0.560 0.590 0.560 0.560 22,000 12,320 0.5600 0.560 0.560 0.590 0.560 0.560 22,000 0.5600 0.00%
2024-10-15 0 0.560 0.560 0.590 0.560 0.600 754,000 435,780 0.5780 0.560 0.560 0.590 0.560 0.600 754,000 0.5780 -6.67%
2024-10-14 0 0.600 0.590 0.600 0.580 0.610 414,000 247,300 0.5973 0.600 0.590 0.600 0.580 0.610 414,000 0.5973 1.69%
2024-10-10 0 0.590 0.570 0.590 0.570 0.590 261,280 150,838 0.5773 0.590 0.570 0.590 0.570 0.590 261,280 0.5773 3.51%
2024-10-09 0 0.570 0.570 0.580 0.570 0.590 368,000 211,360 0.5743 0.570 0.570 0.580 0.570 0.590 368,000 0.5743 0.00%
2024-10-08 0 0.570 0.560 0.570 0.560 0.610 1,472,000 843,760 0.5732 0.570 0.560 0.570 0.560 0.610 1,472,000 0.5732 -5.00%
2024-10-07 0 0.600 0.590 0.600 0.580 0.640 7,188,000 4,322,640 0.6014 0.600 0.590 0.600 0.580 0.640 7,188,000 0.6014 5.26%
2024-10-04 0 0.570 0.570 0.590 0.570 0.600 1,124,000 648,140 0.5766 0.570 0.570 0.590 0.570 0.600 1,124,000 0.5766 -3.39%
2024-10-03 0 0.590 0.580 0.600 0.550 0.640 1,596,000 938,880 0.5883 0.590 0.580 0.600 0.550 0.640 1,596,000 0.5883 -4.84%
2024-10-02 0 0.620 0.600 0.620 0.590 0.650 1,968,000 1,215,760 0.6178 0.620 0.600 0.620 0.590 0.650 1,968,000 0.6178 -1.59%
2024-09-30 0 0.630 0.620 0.640 0.560 0.650 2,808,000 1,711,300 0.6094 0.630 0.620 0.640 0.560 0.650 2,808,000 0.6094 14.55%
2024-09-27 0 0.550 0.540 0.550 0.530 0.550 1,066,000 573,060 0.5376 0.550 0.540 0.550 0.530 0.550 1,066,000 0.5376 1.85%
2024-09-26 0 0.540 0.530 0.540 0.530 0.550 686,000 365,520 0.5328 0.540 0.530 0.540 0.530 0.550 686,000 0.5328 1.89%
2024-09-25 0 0.530 0.530 0.540 0.530 0.560 458,000 244,300 0.5334 0.530 0.530 0.540 0.530 0.560 458,000 0.5334 -1.85%
2024-09-24 0 0.540 0.530 0.540 0.530 0.550 456,000 243,700 0.5344 0.540 0.530 0.540 0.530 0.550 456,000 0.5344 3.85%
2024-09-23 0 0.520 0.520 0.530 0.520 0.530 39,200 20,380 0.5199 0.520 0.520 0.530 0.520 0.530 39,200 0.5199 0.00%
2024-09-20 0 0.520 0.510 0.530 0.510 0.520 346,000 178,920 0.5171 0.520 0.510 0.530 0.510 0.520 346,000 0.5171 1.96%
2024-09-19 0 0.510 0.510 0.520 0.510 0.520 42,000 21,440 0.5105 0.510 0.510 0.520 0.510 0.520 42,000 0.5105 0.00%
2024-09-17 0 0.510 0.500 0.510 0.495 0.510 70,000 35,010 0.5001 0.510 0.500 0.510 0.495 0.510 70,000 0.5001 3.03%
2024-09-16 0 0.495 0.495 0.500 0.495 0.500 270,000 134,710 0.4989 0.495 0.495 0.500 0.495 0.500 270,000 0.4989 -2.94%
2024-09-13 0 0.510 0.510 0.520 0.510 0.510 166,000 84,660 0.5100 0.510 0.510 0.520 0.510 0.510 166,000 0.5100 2.00%
2024-09-12 0 0.500 0.500 0.520 0.500 0.510 329,168 165,800 0.5037 0.500 0.500 0.520 0.500 0.510 329,168 0.5037 -1.96%
2024-09-11 0 0.510 0.500 0.520 0.495 0.510 698,000 348,340 0.4991 0.510 0.500 0.520 0.495 0.510 698,000 0.4991 0.00%
2024-09-10 0 0.510 0.500 0.520 0.500 0.510 496,000 250,160 0.5044 0.510 0.500 0.520 0.500 0.510 496,000 0.5044 0.00%
2024-09-09 0 0.510 0.510 0.520 0.500 0.510 494,000 250,780 0.5077 0.510 0.510 0.520 0.500 0.510 494,000 0.5077 -1.92%
2024-09-05 0 0.520 0.520 0.540 0.520 0.530 20,000 10,580 0.5290 0.520 0.520 0.540 0.520 0.530 20,000 0.5290 -1.89%
2024-09-04 0 0.530 0.520 0.530 0.510 0.530 166,000 86,580 0.5216 0.530 0.520 0.530 0.510 0.530 166,000 0.5216 0.00%
2024-09-03 0 0.530 0.520 0.530 0.520 0.540 108,000 56,940 0.5272 0.530 0.520 0.530 0.520 0.540 108,000 0.5272 1.92%
2024-09-02 0 0.520 0.520 0.540 0.520 0.520 6,000 3,120 0.5200 0.520 0.520 0.540 0.520 0.520 6,000 0.5200 -3.70%
2024-08-30 0 0.540 0.530 0.550 0.520 0.540 184,000 98,740 0.5366 0.540 0.530 0.550 0.520 0.540 184,000 0.5366 1.89%
2024-08-29 0 0.530 0.510 0.540 0.520 0.530 128,000 67,660 0.5286 0.530 0.510 0.540 0.520 0.530 128,000 0.5286 3.92%
2024-08-28 0 0.510 0.510 0.530 0.500 0.540 194,000 100,380 0.5174 0.510 0.510 0.530 0.500 0.540 194,000 0.5174 -3.77%
2024-08-27 0 0.530 0.510 0.530 0.520 0.530 58,000 30,460 0.5252 0.530 0.510 0.530 0.520 0.530 58,000 0.5252 1.92%
2024-08-26 0 0.520 0.520 0.540 0.490 0.520 476,100 239,711 0.5035 0.520 0.520 0.540 0.490 0.520 476,100 0.5035 0.00%
2024-08-23 0 0.520 0.510 0.530 0.520 0.520 36,000 18,720 0.5200 0.520 0.510 0.530 0.520 0.520 36,000 0.5200 0.00%
2024-08-22 0 0.520 0.510 0.520 0.520 0.520 24,000 12,440 0.5183 0.520 0.510 0.520 0.520 0.520 24,000 0.5183 0.00%
2024-08-21 0 0.520 0.510 0.520 0.520 0.520 112,000 58,240 0.5200 0.520 0.510 0.520 0.520 0.520 112,000 0.5200 0.00%
2024-08-20 0 0.520 0.520 0.530 0.510 0.520 84,000 43,060 0.5126 0.520 0.520 0.530 0.510 0.520 84,000 0.5126 -1.89%
2024-08-19 0 0.530 0.520 0.540 0.530 0.530 20,480 10,835 0.5291 0.530 0.520 0.540 0.530 0.530 20,480 0.5291 0.00%
2024-08-16 0 0.530 0.520 0.540 0.520 0.530 114,000 59,780 0.5244 0.530 0.520 0.540 0.520 0.530 114,000 0.5244 1.92%
2024-08-15 0 0.520 0.520 0.530 0.510 0.530 25,650 13,272 0.5174 0.520 0.520 0.530 0.510 0.530 25,650 0.5174 0.00%
2024-08-14 0 0.520 0.520 0.530 0.520 0.530 4,000 2,100 0.5250 0.520 0.520 0.530 0.520 0.530 4,000 0.5250 0.00%
2024-08-13 0 0.520 0.510 0.530 0.510 0.520 156,000 80,100 0.5135 0.520 0.510 0.530 0.510 0.520 156,000 0.5135 0.00%
2024-08-12 0 0.520 0.510 0.530 0.510 0.520 76,000 39,500 0.5197 0.520 0.510 0.530 0.510 0.520 76,000 0.5197 0.00%
2024-08-09 0 0.520 0.510 0.530 0.520 0.530 172,000 90,880 0.5284 0.520 0.510 0.530 0.520 0.530 172,000 0.5284 0.00%
2024-08-08 0 0.520 0.510 0.520 0.520 0.520 2,000 1,040 0.5200 0.520 0.510 0.520 0.520 0.520 2,000 0.5200 0.00%
2024-08-07 0 0.520 0.510 0.520 0.510 0.520 278,000 142,500 0.5126 0.520 0.510 0.520 0.510 0.520 278,000 0.5126 0.00%
2024-08-06 0 0.520 0.520 0.540 0.520 0.530 118,000 61,620 0.5222 0.520 0.520 0.540 0.520 0.530 118,000 0.5222 -1.89%
2024-08-05 0 0.530 0.520 0.540 0.520 0.540 756,000 400,680 0.5300 0.530 0.520 0.540 0.520 0.540 756,000 0.5300 -1.85%
2024-08-02 0 0.540 0.530 0.540 - - 0 0 - 0.540 0.530 0.540 - - 0 - 0.00%
2024-08-01 0 0.540 0.530 0.540 0.520 0.540 170,000 91,400 0.5376 0.540 0.530 0.540 0.520 0.540 170,000 0.5376 3.85%
2024-07-31 0 0.520 0.520 0.530 0.520 0.530 160,000 83,460 0.5216 0.520 0.520 0.530 0.520 0.530 160,000 0.5216 -1.89%
2024-07-30 0 0.530 0.520 0.530 0.540 0.540 2,000 1,080 0.5400 0.530 0.520 0.530 0.540 0.540 2,000 0.5400 0.00%
2024-07-29 0 0.530 0.530 0.550 0.520 0.540 296,000 156,880 0.5300 0.530 0.530 0.550 0.520 0.540 296,000 0.5300 -3.64%
2024-07-26 0 0.550 0.540 0.560 0.530 0.580 370,000 203,440 0.5498 0.550 0.540 0.560 0.530 0.580 370,000 0.5498 3.77%
2024-07-25 0 0.530 0.530 0.550 0.530 0.540 258,000 137,160 0.5316 0.530 0.530 0.550 0.530 0.540 258,000 0.5316 -3.64%
2024-07-24 0 0.550 0.550 0.560 0.550 0.560 44,000 24,300 0.5523 0.550 0.550 0.560 0.550 0.560 44,000 0.5523 -1.79%
2024-07-23 0 0.560 0.550 0.560 0.560 0.570 36,000 20,020 0.5561 0.560 0.550 0.560 0.560 0.570 36,000 0.5561 1.82%
2024-07-22 0 0.550 0.550 0.570 0.550 0.560 54,000 30,200 0.5593 0.550 0.550 0.570 0.550 0.560 54,000 0.5593 1.85%
2024-07-19 0 0.540 0.540 0.550 0.540 0.550 278,000 151,500 0.5450 0.540 0.540 0.550 0.540 0.550 278,000 0.5450 -1.82%
2024-07-18 0 0.550 0.540 0.550 0.550 0.560 62,000 34,300 0.5532 0.550 0.540 0.550 0.550 0.560 62,000 0.5532 0.00%
2024-07-17 0 0.550 0.540 0.550 0.550 0.550 76,000 41,800 0.5500 0.550 0.540 0.550 0.550 0.550 76,000 0.5500 0.00%
2024-07-16 0 0.550 0.530 0.560 0.530 0.550 90,000 48,480 0.5387 0.550 0.530 0.560 0.530 0.550 90,000 0.5387 1.85%
2024-07-15 0 0.540 0.540 0.560 0.540 0.550 372,000 201,540 0.5418 0.540 0.540 0.560 0.540 0.550 372,000 0.5418 -3.57%
2024-07-12 0 0.560 0.540 0.560 0.550 0.560 122,000 67,300 0.5516 0.560 0.540 0.560 0.550 0.560 122,000 0.5516 1.82%
2024-07-11 0 0.550 0.540 0.550 0.550 0.550 116,000 62,860 0.5419 0.550 0.540 0.550 0.550 0.550 116,000 0.5419 0.00%
2024-07-10 0 0.550 0.550 0.570 0.550 0.580 70,000 38,700 0.5529 0.550 0.550 0.570 0.550 0.580 70,000 0.5529 -1.79%
2024-07-09 0 0.560 0.550 0.560 0.560 0.560 44,000 24,640 0.5600 0.560 0.550 0.560 0.560 0.560 44,000 0.5600 0.00%
2024-07-08 0 0.560 0.560 0.570 0.550 0.580 220,000 122,460 0.5566 0.560 0.560 0.570 0.550 0.580 220,000 0.5566 0.00%
2024-07-05 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2024-07-04 0 0.560 0.540 0.560 0.560 0.560 4,000 2,240 0.5600 0.560 0.540 0.560 0.560 0.560 4,000 0.5600 0.00%
2024-07-03 0 0.560 0.550 0.560 0.540 0.560 416,000 228,760 0.5499 0.560 0.550 0.560 0.540 0.560 416,000 0.5499 0.00%
2024-07-02 0 0.560 0.560 0.570 0.550 0.560 192,000 107,260 0.5586 0.560 0.560 0.570 0.550 0.560 192,000 0.5586 1.82%
2024-06-28 0 0.550 0.550 0.570 0.550 0.590 332,000 187,400 0.5645 0.550 0.550 0.570 0.550 0.590 332,000 0.5645 0.00%
2024-06-27 0 0.550 0.550 0.570 0.550 0.580 1,258,000 702,660 0.5586 0.550 0.550 0.570 0.550 0.580 1,258,000 0.5586 -3.51%
2024-06-26 0 0.570 0.570 0.580 0.560 0.580 40,000 22,820 0.5705 0.570 0.570 0.580 0.560 0.580 40,000 0.5705 -1.72%
2024-06-25 0 0.580 0.570 0.580 0.550 0.580 134,200 76,460 0.5697 0.580 0.570 0.580 0.550 0.580 134,200 0.5697 5.45%
2024-06-24 0 0.550 0.550 0.570 0.540 0.570 1,190,000 650,920 0.5470 0.550 0.550 0.570 0.540 0.570 1,190,000 0.5470 -1.79%
2024-06-21 0 0.560 0.550 0.560 0.550 0.570 293,200 163,940 0.5591 0.560 0.550 0.560 0.550 0.570 293,200 0.5591 -1.75%
2024-06-20 0 0.570 0.570 0.580 0.560 0.580 1,002,000 569,120 0.5680 0.570 0.570 0.580 0.560 0.580 1,002,000 0.5680 -1.72%
2024-06-19 0 0.580 0.580 0.590 0.570 0.580 116,000 66,840 0.5762 0.580 0.580 0.590 0.570 0.580 116,000 0.5762 -1.69%
2024-06-18 0 0.590 0.570 0.590 0.570 0.600 80,000 45,900 0.5738 0.590 0.570 0.590 0.570 0.600 80,000 0.5738 1.72%
2024-06-17 0 0.580 0.580 0.600 0.580 0.600 232,000 135,160 0.5826 0.580 0.580 0.600 0.580 0.600 232,000 0.5826 -3.33%
2024-06-14 0 0.600 0.580 0.600 0.580 0.600 176,000 104,120 0.5916 0.600 0.580 0.600 0.580 0.600 176,000 0.5916 3.45%
2024-06-13 0 0.580 0.580 0.600 0.580 0.590 64,000 37,620 0.5878 0.580 0.580 0.600 0.580 0.590 64,000 0.5878 -3.33%
2024-06-12 0 0.600 0.590 0.600 0.600 0.600 166,000 99,600 0.6000 0.600 0.590 0.600 0.600 0.600 166,000 0.6000 -1.64%
2024-06-11 0 0.610 0.590 0.610 0.580 0.610 34,000 20,140 0.5924 0.610 0.590 0.610 0.580 0.610 34,000 0.5924 0.00%
2024-06-07 0 0.610 0.600 0.610 0.570 0.610 852,000 509,220 0.5977 0.610 0.600 0.610 0.570 0.610 852,000 0.5977 7.02%
2024-06-06 0 0.570 0.570 0.590 0.570 0.590 210,000 121,020 0.5763 0.570 0.570 0.590 0.570 0.590 210,000 0.5763 -3.39%
2024-06-05 0 0.590 0.580 0.600 0.580 0.600 556,000 325,420 0.5853 0.590 0.580 0.600 0.580 0.600 556,000 0.5853 -1.67%
2024-06-04 0 0.600 0.600 0.620 0.600 0.600 32,000 19,200 0.6000 0.600 0.600 0.620 0.600 0.600 32,000 0.6000 0.00%
2024-06-03 0 0.600 0.600 0.610 0.590 0.610 278,000 166,040 0.5973 0.600 0.600 0.610 0.590 0.610 278,000 0.5973 -1.64%
2024-05-31 0 0.610 0.600 0.620 0.610 0.630 94,000 57,540 0.6121 0.610 0.600 0.620 0.610 0.630 94,000 0.6121 1.67%
2024-05-30 0 0.600 0.590 0.610 0.600 0.610 438,000 264,000 0.6027 0.600 0.590 0.610 0.600 0.610 438,000 0.6027 -1.64%
2024-05-29 0 0.610 0.600 0.630 0.610 0.640 254,000 156,380 0.6157 0.610 0.600 0.630 0.610 0.640 254,000 0.6157 -1.61%
2024-05-28 0 0.620 0.620 0.640 0.620 0.640 126,000 78,460 0.6227 0.620 0.620 0.640 0.620 0.640 126,000 0.6227 0.00%
2024-05-27 0 0.620 0.610 0.620 0.600 0.620 460,000 280,280 0.6093 0.620 0.610 0.620 0.600 0.620 460,000 0.6093 1.64%
2024-05-24 0 0.610 0.610 0.620 0.600 0.640 1,272,000 786,220 0.6181 0.610 0.610 0.620 0.600 0.640 1,272,000 0.6181 -4.69%
2024-05-23 0 0.640 0.630 0.650 0.620 0.650 496,000 315,740 0.6366 0.640 0.630 0.650 0.620 0.650 496,000 0.6366 -1.54%
2024-05-22 0 0.650 0.650 0.670 0.640 0.720 4,354,000 2,899,480 0.6659 0.650 0.650 0.670 0.640 0.720 4,354,000 0.6659 -5.80%
2024-05-21 0 0.690 0.690 0.700 0.630 0.730 9,282,000 6,120,200 0.6594 0.690 0.690 0.700 0.630 0.730 9,282,000 0.6594 9.52%
2024-05-20 0 0.630 0.610 0.630 0.610 0.640 964,000 595,820 0.6181 0.630 0.610 0.630 0.610 0.640 964,000 0.6181 1.61%
2024-05-17 0 0.620 0.620 0.630 0.610 0.640 228,000 140,800 0.6175 0.620 0.620 0.630 0.610 0.640 228,000 0.6175 -1.59%
2024-05-16 0 0.630 0.610 0.640 0.610 0.630 590,000 364,700 0.6181 0.630 0.610 0.640 0.610 0.630 590,000 0.6181 3.28%
2024-05-14 0 0.610 0.610 0.630 0.600 0.650 482,000 296,660 0.6155 0.610 0.610 0.630 0.600 0.650 482,000 0.6155 -4.69%
2024-05-13 0 0.640 0.630 0.640 0.610 0.660 1,244,000 779,580 0.6267 0.640 0.630 0.640 0.610 0.660 1,244,000 0.6267 0.00%
2024-05-10 0 0.640 0.630 0.640 0.550 0.670 5,978,000 3,753,640 0.6279 0.640 0.630 0.640 0.550 0.670 5,978,000 0.6279 16.36%
2024-05-09 0 0.550 0.540 0.560 0.495 0.550 1,262,000 665,050 0.5270 0.550 0.540 0.560 0.495 0.550 1,262,000 0.5270 7.84%
2024-05-08 0 0.510 0.500 0.510 0.500 0.510 366,000 186,160 0.5086 0.510 0.500 0.510 0.500 0.510 366,000 0.5086 0.00%
2024-05-07 0 0.510 0.500 0.510 0.500 0.510 308,000 154,080 0.5003 0.510 0.500 0.510 0.500 0.510 308,000 0.5003 -1.92%
2024-05-06 0 0.520 0.500 0.520 0.495 0.520 288,000 145,050 0.5036 0.520 0.500 0.520 0.495 0.520 288,000 0.5036 4.00%
2024-05-03 0 0.500 0.490 0.500 0.490 0.500 302,000 150,310 0.4977 0.500 0.490 0.500 0.490 0.500 302,000 0.4977 0.00%
2024-05-02 0 0.500 0.490 0.500 0.485 0.500 620,000 306,460 0.4943 0.500 0.490 0.500 0.485 0.500 620,000 0.4943 1.01%
2024-04-30 0 0.495 0.495 0.500 0.495 0.495 26,000 12,810 0.4927 0.495 0.495 0.500 0.495 0.495 26,000 0.4927 1.02%
2024-04-29 0 0.490 0.485 0.490 0.490 0.500 602,000 297,250 0.4938 0.490 0.485 0.490 0.490 0.500 602,000 0.4938 0.00%
2024-04-26 0 0.490 0.490 0.500 0.490 0.510 5,094,000 2,546,210 0.4998 0.490 0.490 0.500 0.490 0.510 5,094,000 0.4998 -1.01%
2024-04-25 0 0.495 0.490 0.500 0.485 0.500 174,000 86,180 0.4953 0.495 0.490 0.500 0.485 0.500 174,000 0.4953 -1.00%
2024-04-24 0 0.500 0.495 0.500 0.490 0.500 248,000 122,340 0.4933 0.500 0.495 0.500 0.490 0.500 248,000 0.4933 -1.96%
2024-04-23 0 0.510 0.485 0.510 0.480 0.510 278,000 137,480 0.4945 0.510 0.485 0.510 0.480 0.510 278,000 0.4945 4.08%
2024-04-22 0 0.490 0.485 0.495 0.460 0.490 852,000 401,660 0.4714 0.490 0.485 0.495 0.460 0.490 852,000 0.4714 4.26%
2024-04-19 0 0.470 0.465 0.480 0.465 0.495 902,000 421,460 0.4673 0.470 0.465 0.480 0.465 0.495 902,000 0.4673 -1.05%
2024-04-18 0 0.475 0.475 0.490 0.475 0.480 166,000 79,110 0.4766 0.475 0.475 0.490 0.475 0.480 166,000 0.4766 -1.04%
2024-04-17 0 0.480 0.480 0.485 0.475 0.490 286,000 138,280 0.4835 0.480 0.480 0.485 0.475 0.490 286,000 0.4835 -1.03%
2024-04-16 0 0.485 0.480 0.490 0.470 0.490 318,000 153,020 0.4812 0.485 0.480 0.490 0.470 0.490 318,000 0.4812 -1.02%
2024-04-15 0 0.490 0.490 0.495 0.485 0.495 178,640 86,961 0.4868 0.490 0.490 0.495 0.485 0.495 178,640 0.4868 0.00%
2024-04-12 0 0.490 0.490 0.500 0.480 0.500 314,000 154,970 0.4935 0.490 0.490 0.500 0.480 0.500 314,000 0.4935 0.00%
2024-04-11 0 0.490 0.490 0.495 0.490 0.500 460,000 226,470 0.4923 0.490 0.490 0.495 0.490 0.500 460,000 0.4923 -1.01%
2024-04-10 0 0.495 0.495 0.500 0.490 0.500 432,000 214,770 0.4972 0.495 0.495 0.500 0.490 0.500 432,000 0.4972 0.00%
2024-04-09 0 0.495 0.490 0.510 0.495 0.500 332,000 165,640 0.4989 0.495 0.490 0.510 0.495 0.500 332,000 0.4989 0.00%
2024-04-08 0 0.495 0.495 0.520 0.495 0.510 296,000 147,400 0.4980 0.495 0.495 0.520 0.495 0.510 296,000 0.4980 -2.94%
2024-04-05 0 0.510 0.500 0.510 0.500 0.510 48,000 24,440 0.5092 0.510 0.500 0.510 0.500 0.510 48,000 0.5092 0.00%
2024-04-03 0 0.510 0.500 0.520 0.500 0.510 62,000 31,500 0.5081 0.510 0.500 0.520 0.500 0.510 62,000 0.5081 3.03%
2024-04-02 0 0.495 0.495 0.510 0.485 0.500 192,000 94,930 0.4944 0.495 0.495 0.510 0.485 0.500 192,000 0.4944 0.00%
2024-03-28 0 0.495 0.490 0.500 0.470 0.500 818,000 402,090 0.4916 0.495 0.490 0.500 0.470 0.500 818,000 0.4916 -1.00%
2024-03-27 0 0.500 0.500 0.510 0.495 0.520 970,000 486,890 0.5019 0.500 0.500 0.510 0.495 0.520 970,000 0.5019 -1.96%
2024-03-26 0 0.510 0.510 0.530 0.510 0.520 106,000 54,200 0.5113 0.510 0.510 0.530 0.510 0.520 106,000 0.5113 0.00%
2024-03-25 0 0.510 0.510 0.530 0.500 0.520 1,200,000 612,700 0.5106 0.510 0.510 0.530 0.500 0.520 1,200,000 0.5106 0.00%
2024-03-22 0 0.510 0.500 0.520 0.495 0.530 1,266,000 644,370 0.5090 0.510 0.500 0.520 0.495 0.530 1,266,000 0.5090 -3.77%
2024-03-21 0 0.530 0.530 0.550 0.530 0.540 68,000 36,700 0.5397 0.530 0.530 0.550 0.530 0.540 68,000 0.5397 -1.85%
2024-03-20 0 0.540 0.530 0.540 0.520 0.540 970,000 513,820 0.5297 0.540 0.530 0.540 0.520 0.540 970,000 0.5297 1.89%
2024-03-19 0 0.530 0.530 0.540 0.520 0.540 32,000 17,040 0.5325 0.530 0.530 0.540 0.520 0.540 32,000 0.5325 -1.85%
2024-03-18 0 0.540 0.530 0.540 0.520 0.540 420,000 223,420 0.5320 0.540 0.530 0.540 0.520 0.540 420,000 0.5320 0.00%
2024-03-15 0 0.540 0.520 0.550 0.520 0.540 247,200 130,596 0.5283 0.540 0.520 0.550 0.520 0.540 247,200 0.5283 0.00%
2024-03-14 0 0.540 0.520 0.540 0.530 0.540 164,000 87,040 0.5307 0.540 0.520 0.540 0.530 0.540 164,000 0.5307 0.00%
2024-03-13 0 0.540 0.540 0.560 0.540 0.560 768,000 421,920 0.5494 0.540 0.540 0.560 0.540 0.560 768,000 0.5494 -5.26%
2024-03-12 0 0.570 0.560 0.570 0.560 0.580 444,000 251,040 0.5654 0.570 0.560 0.570 0.560 0.580 444,000 0.5654 0.00%
2024-03-11 0 0.570 0.550 0.570 0.540 0.570 272,000 151,180 0.5558 0.570 0.550 0.570 0.540 0.570 272,000 0.5558 3.64%
2024-03-08 0 0.550 0.540 0.560 0.540 0.590 940,000 522,980 0.5564 0.550 0.540 0.560 0.540 0.590 940,000 0.5564 1.85%
2024-03-07 0 0.540 0.540 0.550 0.520 0.590 960,000 540,580 0.5631 0.540 0.540 0.550 0.520 0.590 960,000 0.5631 3.85%
2024-03-06 0 0.520 0.520 0.530 0.510 0.540 576,264 301,449 0.5231 0.520 0.520 0.530 0.510 0.540 576,264 0.5231 -1.89%
2024-03-05 0 0.530 0.520 0.540 0.520 0.550 336,000 179,140 0.5332 0.530 0.520 0.540 0.520 0.550 336,000 0.5332 -3.64%
2024-03-04 0 0.550 0.530 0.560 0.540 0.550 426,000 232,720 0.5463 0.550 0.530 0.560 0.540 0.550 426,000 0.5463 -1.79%
2024-03-01 0 0.560 0.550 0.570 0.540 0.560 394,000 217,400 0.5518 0.560 0.550 0.570 0.540 0.560 394,000 0.5518 0.00%
2024-02-29 0 0.560 0.550 0.560 0.520 0.570 1,570,000 848,000 0.5401 0.560 0.550 0.560 0.520 0.570 1,570,000 0.5401 1.82%
2024-02-28 0 0.550 0.540 0.560 0.520 0.590 1,458,000 817,040 0.5604 0.550 0.540 0.560 0.520 0.590 1,458,000 0.5604 5.77%
2024-02-27 0 0.520 0.510 0.520 0.510 0.520 130,000 66,480 0.5114 0.520 0.510 0.520 0.510 0.520 130,000 0.5114 0.00%
2024-02-26 0 0.520 0.510 0.520 0.500 0.520 1,122,000 567,440 0.5057 0.520 0.510 0.520 0.500 0.520 1,122,000 0.5057 1.96%
2024-02-23 0 0.510 0.510 0.530 0.500 0.540 1,884,000 960,840 0.5100 0.510 0.510 0.530 0.500 0.540 1,884,000 0.5100 -5.56%
2024-02-22 0 0.540 0.540 0.550 0.530 0.540 462,000 247,540 0.5358 0.540 0.540 0.550 0.530 0.540 462,000 0.5358 1.89%
2024-02-21 0 0.530 0.520 0.530 0.510 0.540 690,000 362,880 0.5259 0.530 0.520 0.530 0.510 0.540 690,000 0.5259 1.92%
2024-02-20 0 0.520 0.510 0.530 0.510 0.520 218,000 112,300 0.5151 0.520 0.510 0.530 0.510 0.520 218,000 0.5151 0.00%
2024-02-19 0 0.520 0.520 0.530 0.510 0.520 38,000 19,620 0.5163 0.520 0.520 0.530 0.510 0.520 38,000 0.5163 -1.89%
2024-02-16 0 0.530 0.510 0.530 0.510 0.530 258,000 134,760 0.5223 0.530 0.510 0.530 0.510 0.530 258,000 0.5223 0.00%
2024-02-15 0 0.530 0.520 0.530 0.490 0.550 2,236,000 1,151,950 0.5152 0.530 0.520 0.530 0.490 0.550 2,236,000 0.5152 -1.85%
2024-02-14 0 0.540 0.540 0.560 0.540 0.560 254,000 138,820 0.5465 0.540 0.540 0.560 0.540 0.560 254,000 0.5465 -1.82%
2024-02-09 0 0.550 0.550 0.560 0.550 0.550 42,000 23,100 0.5500 0.550 0.550 0.560 0.550 0.550 42,000 0.5500 0.00%
2024-02-08 0 0.550 0.540 0.550 0.510 0.550 282,000 150,320 0.5330 0.550 0.540 0.550 0.510 0.550 282,000 0.5330 3.77%
2024-02-07 0 0.530 0.520 0.530 0.495 0.570 4,720,000 2,426,100 0.5140 0.530 0.520 0.530 0.495 0.570 4,720,000 0.5140 -5.36%
2024-02-06 0 0.560 0.560 0.570 0.550 0.560 172,000 95,140 0.5531 0.560 0.560 0.570 0.550 0.560 172,000 0.5531 1.82%
2024-02-05 0 0.550 0.540 0.550 0.540 0.570 360,000 199,920 0.5553 0.550 0.540 0.550 0.540 0.570 360,000 0.5553 0.00%
2024-02-02 0 0.550 0.550 0.580 0.550 0.590 564,000 318,180 0.5641 0.550 0.550 0.580 0.550 0.590 564,000 0.5641 -3.51%
2024-02-01 0 0.570 0.560 0.570 0.570 0.580 120,000 68,800 0.5733 0.570 0.560 0.570 0.570 0.580 120,000 0.5733 -1.72%
2024-01-31 0 0.580 0.570 0.580 0.580 0.600 428,000 249,520 0.5830 0.580 0.570 0.580 0.580 0.600 428,000 0.5830 -1.69%
2024-01-30 0 0.590 0.580 0.590 0.580 0.610 412,200 243,672 0.5911 0.590 0.580 0.590 0.580 0.610 412,200 0.5911 -3.28%
2024-01-29 0 0.610 0.600 0.610 0.590 0.640 286,000 173,680 0.6073 0.610 0.600 0.610 0.590 0.640 286,000 0.6073 0.00%
2024-01-26 0 0.610 0.590 0.610 0.590 0.640 1,240,000 770,440 0.6213 0.610 0.590 0.610 0.590 0.640 1,240,000 0.6213 3.39%
2024-01-25 0 0.590 0.580 0.590 0.550 0.590 416,000 244,380 0.5875 0.590 0.580 0.590 0.550 0.590 416,000 0.5875 5.36%
2024-01-24 0 0.560 0.550 0.560 0.560 0.570 234,000 131,280 0.5610 0.560 0.550 0.560 0.560 0.570 234,000 0.5610 1.82%
2024-01-23 0 0.550 0.540 0.560 0.500 0.560 842,000 444,140 0.5275 0.550 0.540 0.560 0.500 0.560 842,000 0.5275 5.77%
2024-01-22 0 0.520 0.520 0.530 0.520 0.570 1,420,000 766,760 0.5400 0.520 0.520 0.530 0.520 0.570 1,420,000 0.5400 -10.34%
2024-01-19 0 0.580 0.570 0.590 0.570 0.590 450,000 261,520 0.5812 0.580 0.570 0.590 0.570 0.590 450,000 0.5812 3.57%
2024-01-18 0 0.560 0.550 0.570 0.540 0.570 1,046,000 581,320 0.5558 0.560 0.550 0.570 0.540 0.570 1,046,000 0.5558 0.00%
2024-01-17 0 0.560 0.550 0.560 0.560 0.600 2,280,000 1,300,800 0.5705 0.560 0.550 0.560 0.560 0.600 2,280,000 0.5705 -8.20%
2024-01-16 0 0.610 0.600 0.610 0.570 0.640 3,558,300 2,128,443 0.5982 0.610 0.600 0.610 0.570 0.640 3,558,300 0.5982 -6.15%
2024-01-15 0 0.650 0.630 0.650 0.620 0.720 5,144,000 3,493,840 0.6792 0.650 0.630 0.650 0.620 0.720 5,144,000 0.6792 -4.41%
2024-01-12 0 0.680 0.670 0.680 0.680 0.690 732,000 500,600 0.6839 0.680 0.670 0.680 0.680 0.690 732,000 0.6839 0.00%
2024-01-11 0 0.680 0.660 0.680 0.660 0.690 1,890,000 1,275,560 0.6749 0.680 0.660 0.680 0.660 0.690 1,890,000 0.6749 1.49%
2024-01-10 0 0.670 0.660 0.670 0.670 0.710 3,760,000 2,561,160 0.6812 0.670 0.660 0.670 0.670 0.710 3,760,000 0.6812 -4.29%
2024-01-09 0 0.700 0.690 0.700 0.700 0.760 2,246,000 1,615,180 0.7191 0.700 0.690 0.700 0.700 0.760 2,246,000 0.7191 1.45%
2024-01-08 0 0.690 0.690 0.700 0.690 0.750 3,060,000 2,169,100 0.7089 0.690 0.690 0.700 0.690 0.750 3,060,000 0.7089 -6.76%
2024-01-05 0 0.740 0.700 0.740 0.710 0.740 1,300,000 941,340 0.7241 0.740 0.700 0.740 0.710 0.740 1,300,000 0.7241 0.00%
2024-01-04 0 0.740 0.720 0.740 0.730 0.760 534,000 393,160 0.7363 0.740 0.720 0.740 0.730 0.760 534,000 0.7363 -2.63%
2024-01-03 0 0.760 0.730 0.760 0.740 0.780 658,000 496,740 0.7549 0.760 0.730 0.760 0.740 0.780 658,000 0.7549 0.00%
2024-01-02 0 0.760 0.740 0.760 0.740 0.760 308,000 231,480 0.7516 0.760 0.740 0.760 0.740 0.760 308,000 0.7516 1.33%
2023-12-29 0 0.750 0.750 0.760 0.750 0.760 404,000 304,320 0.7533 0.750 0.750 0.760 0.750 0.760 404,000 0.7533 -2.60%
2023-12-28 0 0.770 0.760 0.770 0.760 0.780 370,000 282,240 0.7628 0.770 0.760 0.770 0.760 0.780 370,000 0.7628 0.00%
2023-12-27 0 0.770 0.760 0.770 0.760 0.790 126,000 97,300 0.7722 0.770 0.760 0.770 0.760 0.790 126,000 0.7722 -1.28%
2023-12-22 0 0.780 0.760 0.770 0.770 0.800 618,000 485,020 0.7848 0.780 0.760 0.770 0.770 0.800 618,000 0.7848 0.00%
2023-12-21 0 0.780 0.760 0.780 0.770 0.780 260,000 200,720 0.7720 0.780 0.760 0.780 0.770 0.780 260,000 0.7720 0.00%
2023-12-20 0 0.780 0.770 0.780 0.760 0.800 1,290,000 1,010,740 0.7835 0.780 0.770 0.780 0.760 0.800 1,290,000 0.7835 1.30%
2023-12-19 0 0.770 0.770 0.780 0.770 0.800 856,000 662,500 0.7739 0.770 0.770 0.780 0.770 0.800 856,000 0.7739 -3.75%
2023-12-18 0 0.800 0.780 0.790 0.780 0.820 696,000 559,980 0.8046 0.800 0.780 0.790 0.780 0.820 696,000 0.8046 0.00%
2023-12-15 0 0.800 0.800 0.820 0.790 0.830 696,000 564,060 0.8104 0.800 0.800 0.820 0.790 0.830 696,000 0.8104 0.00%
2023-12-14 0 0.800 0.800 0.810 0.800 0.810 112,000 90,620 0.8091 0.800 0.800 0.810 0.800 0.810 112,000 0.8091 0.00%
2023-12-13 0 0.800 0.800 0.810 0.800 0.810 160,000 129,100 0.8069 0.800 0.800 0.810 0.800 0.810 160,000 0.8069 -2.44%
2023-12-12 0 0.820 0.810 0.820 0.810 0.830 516,000 422,980 0.8197 0.820 0.810 0.820 0.810 0.830 516,000 0.8197 0.00%
2023-12-11 0 0.820 0.800 0.820 0.800 0.830 244,000 197,740 0.8104 0.820 0.800 0.820 0.800 0.830 244,000 0.8104 0.00%
2023-12-08 0 0.820 0.810 0.830 0.800 0.820 600,000 487,780 0.8130 0.820 0.810 0.830 0.800 0.820 600,000 0.8130 1.23%
2023-12-07 0 0.810 0.800 0.810 0.780 0.820 314,000 251,840 0.8020 0.810 0.800 0.810 0.780 0.820 314,000 0.8020 0.00%
2023-12-06 0 0.810 0.800 0.810 0.800 0.810 64,000 51,500 0.8047 0.810 0.800 0.810 0.800 0.810 64,000 0.8047 1.25%
2023-12-05 0 0.800 0.800 0.810 0.770 0.810 1,134,000 896,600 0.7907 0.800 0.800 0.810 0.770 0.810 1,134,000 0.7907 1.27%
2023-12-04 0 0.790 0.760 0.790 0.760 0.870 1,238,000 1,000,780 0.8084 0.790 0.760 0.790 0.760 0.870 1,238,000 0.8084 -7.06%
2023-12-01 0 0.850 0.830 0.840 0.830 0.910 1,716,000 1,468,160 0.8556 0.850 0.830 0.840 0.830 0.910 1,716,000 0.8556 -6.59%
2023-11-30 0 0.910 0.890 0.910 0.810 0.910 7,438,000 6,476,540 0.8707 0.910 0.890 0.910 0.810 0.910 7,438,000 0.8707 9.64%
2023-11-29 0 0.830 0.820 0.830 0.810 0.870 1,696,000 1,399,100 0.8249 0.830 0.820 0.830 0.810 0.870 1,696,000 0.8249 -4.60%
2023-11-28 0 0.870 0.860 0.870 0.840 0.920 2,850,000 2,495,340 0.8756 0.870 0.860 0.870 0.840 0.920 2,850,000 0.8756 3.57%
2023-11-27 0 0.840 0.830 0.840 0.790 0.850 1,118,000 917,340 0.8205 0.840 0.830 0.840 0.790 0.850 1,118,000 0.8205 2.44%
2023-11-24 0 0.820 0.800 0.820 0.810 0.850 1,574,000 1,294,020 0.8221 0.820 0.800 0.820 0.810 0.850 1,574,000 0.8221 -4.65%
2023-11-23 0 0.860 0.840 0.860 0.840 0.880 1,534,000 1,310,080 0.8540 0.860 0.840 0.860 0.840 0.880 1,534,000 0.8540 -2.27%
2023-11-22 0 0.880 0.880 0.890 0.720 0.910 8,178,000 6,806,140 0.8322 0.880 0.880 0.890 0.720 0.910 8,178,000 0.8322 22.22%
2023-11-21 0 0.720 0.700 0.720 0.690 0.720 640,000 452,900 0.7077 0.720 0.700 0.720 0.690 0.720 640,000 0.7077 2.86%
2023-11-20 0 0.700 0.690 0.700 0.680 0.710 184,000 128,880 0.7004 0.700 0.690 0.700 0.680 0.710 184,000 0.7004 -2.78%
2023-11-17 0 0.720 0.710 0.720 0.670 0.720 2,036,000 1,401,960 0.6886 0.720 0.710 0.720 0.670 0.720 2,036,000 0.6886 1.41%
2023-11-16 0 0.710 0.700 0.710 0.700 0.740 1,034,000 742,260 0.7179 0.710 0.700 0.710 0.700 0.740 1,034,000 0.7179 -2.74%
2023-11-15 0 0.730 0.720 0.730 0.690 0.730 1,228,000 870,300 0.7087 0.730 0.720 0.730 0.690 0.730 1,228,000 0.7087 0.00%
2023-11-14 0 0.730 0.720 0.730 0.700 0.740 1,074,000 771,320 0.7182 0.730 0.720 0.730 0.700 0.740 1,074,000 0.7182 1.39%
2023-11-13 0 0.720 0.720 0.730 0.720 0.760 690,000 505,020 0.7319 0.720 0.720 0.730 0.720 0.760 690,000 0.7319 -4.00%
2023-11-10 0 0.750 0.750 0.760 0.750 0.800 3,186,000 2,463,640 0.7733 0.750 0.750 0.760 0.750 0.800 3,186,000 0.7733 -9.64%
2023-11-09 0 0.830 0.820 0.830 0.810 0.850 1,060,000 883,100 0.8331 0.830 0.820 0.830 0.810 0.850 1,060,000 0.8331 -2.35%
2023-11-08 0 0.850 0.850 0.860 0.850 0.860 884,000 757,680 0.8571 0.850 0.850 0.860 0.850 0.860 884,000 0.8571 -2.30%
2023-11-07 0 0.870 0.870 0.880 0.870 0.890 246,000 216,260 0.8791 0.870 0.870 0.880 0.870 0.890 246,000 0.8791 -2.25%
2023-11-06 0 0.890 0.890 0.900 0.880 0.890 588,000 519,000 0.8827 0.890 0.890 0.900 0.880 0.890 588,000 0.8827 -1.11%
2023-11-03 0 0.900 0.880 0.900 0.870 0.910 1,058,000 937,540 0.8861 0.900 0.880 0.900 0.870 0.910 1,058,000 0.8861 -1.10%
2023-11-02 0 0.910 0.890 0.910 0.890 0.930 734,000 670,560 0.9136 0.910 0.890 0.910 0.890 0.930 734,000 0.9136 -2.15%
2023-11-01 0 0.930 0.920 0.930 0.900 0.930 1,858,000 1,703,160 0.9167 0.930 0.920 0.930 0.900 0.930 1,858,000 0.9167 2.20%
2023-10-31 0 0.910 0.890 0.910 0.870 0.910 818,000 730,780 0.8934 0.910 0.890 0.910 0.870 0.910 818,000 0.8934 0.00%
2023-10-30 0 0.910 0.890 0.910 0.890 0.920 292,000 263,540 0.9025 0.910 0.890 0.910 0.890 0.920 292,000 0.9025 -1.09%
2023-10-27 0 0.920 0.900 0.920 0.850 0.920 2,068,000 1,860,680 0.8997 0.920 0.900 0.920 0.850 0.920 2,068,000 0.8997 6.98%
2023-10-26 0 0.860 0.850 0.860 0.860 0.900 786,000 684,040 0.8703 0.860 0.850 0.860 0.860 0.900 786,000 0.8703 -4.44%
2023-10-25 0 0.900 0.870 0.900 0.880 0.910 1,156,000 1,032,180 0.8929 0.900 0.870 0.900 0.880 0.910 1,156,000 0.8929 3.45%
2023-10-24 0 0.870 0.870 0.880 0.870 0.910 2,124,000 1,879,520 0.8849 0.870 0.870 0.880 0.870 0.910 2,124,000 0.8849 -4.40%
2023-10-20 0 0.910 0.910 0.920 0.890 0.930 1,638,000 1,480,320 0.9037 0.910 0.910 0.920 0.890 0.930 1,638,000 0.9037 -2.15%
2023-10-19 0 0.930 0.920 0.930 0.910 0.970 1,808,000 1,672,720 0.9252 0.930 0.920 0.930 0.910 0.970 1,808,000 0.9252 -4.12%
2023-10-18 0 0.970 0.970 0.980 0.950 1.000 1,690,000 1,635,700 0.9679 0.970 0.970 0.980 0.950 1.000 1,690,000 0.9679 -1.02%
2023-10-17 0 0.980 0.970 0.990 0.960 1.000 850,000 827,620 0.9737 0.980 0.970 0.990 0.960 1.000 850,000 0.9737 -1.01%
2023-10-16 0 0.990 0.980 0.990 0.970 1.030 1,332,000 1,323,320 0.9935 0.990 0.980 0.990 0.970 1.030 1,332,000 0.9935 -1.98%
2023-10-13 0 1.010 1.000 1.010 1.000 1.030 292,000 294,960 1.0101 1.010 1.000 1.010 1.000 1.030 292,000 1.0101 -1.94%
2023-10-12 0 1.030 1.020 1.030 1.010 1.030 244,000 248,720 1.0193 1.030 1.020 1.030 1.010 1.030 244,000 1.0193 0.00%
2023-10-11 0 1.030 1.010 1.030 1.000 1.060 1,448,000 1,480,360 1.0223 1.030 1.010 1.030 1.000 1.060 1,448,000 1.0223 -1.90%
2023-10-10 0 1.050 1.030 1.050 1.040 1.070 1,262,000 1,333,220 1.0564 1.050 1.030 1.050 1.040 1.070 1,262,000 1.0564 0.96%
2023-10-09 0 1.040 1.030 1.040 1.020 1.050 800,000 826,860 1.0336 1.040 1.030 1.040 1.020 1.050 800,000 1.0336 1.96%
2023-10-06 0 1.020 1.010 1.020 1.000 1.020 558,000 564,280 1.0113 1.020 1.010 1.020 1.000 1.020 558,000 1.0113 0.00%
2023-10-05 0 1.020 1.010 1.020 0.990 1.020 1,130,000 1,134,060 1.0036 1.020 1.010 1.020 0.990 1.020 1,130,000 1.0036 3.03%
2023-10-04 0 0.990 0.990 1.000 0.990 1.020 574,000 576,140 1.0037 0.990 0.990 1.000 0.990 1.020 574,000 1.0037 -2.94%
2023-10-03 0 1.020 1.000 1.020 0.990 1.030 1,314,000 1,320,060 1.0046 1.020 1.000 1.020 0.990 1.030 1,314,000 1.0046 0.00%
2023-09-29 0 1.020 1.000 1.020 1.010 1.040 1,664,000 1,699,960 1.0216 1.020 1.000 1.020 1.010 1.040 1,664,000 1.0216 0.00%
2023-09-28 0 1.020 1.000 1.020 1.010 1.040 452,000 460,160 1.0181 1.020 1.000 1.020 1.010 1.040 452,000 1.0181 0.00%
2023-09-27 0 1.020 1.010 1.020 1.010 1.030 1,008,000 1,025,220 1.0171 1.020 1.010 1.020 1.010 1.030 1,008,000 1.0171 -1.92%
2023-09-26 0 1.040 1.020 1.040 1.020 1.070 790,000 820,720 1.0389 1.040 1.020 1.040 1.020 1.070 790,000 1.0389 -1.89%
2023-09-25 0 1.060 1.040 1.060 1.040 1.070 204,000 214,400 1.0510 1.060 1.040 1.060 1.040 1.070 204,000 1.0510 -0.93%
2023-09-22 0 1.070 1.060 1.080 1.010 1.080 2,306,000 2,432,900 1.0550 1.070 1.060 1.080 1.010 1.080 2,306,000 1.0550 4.90%
2023-09-21 0 1.020 1.010 1.020 1.000 1.050 858,000 876,800 1.0219 1.020 1.010 1.020 1.000 1.050 858,000 1.0219 -1.92%
2023-09-20 0 1.040 1.030 1.050 1.020 1.040 694,000 714,040 1.0289 1.040 1.030 1.050 1.020 1.040 694,000 1.0289 1.96%
2023-09-19 0 1.020 1.020 1.030 1.010 1.040 1,418,000 1,454,540 1.0258 1.020 1.020 1.030 1.010 1.040 1,418,000 1.0258 0.00%
2023-09-18 0 1.020 1.010 1.020 1.020 1.080 2,296,000 2,400,980 1.0457 1.020 1.010 1.020 1.020 1.080 2,296,000 1.0457 -5.56%
2023-09-15 0 1.080 1.070 1.090 1.060 1.120 2,671,000 2,935,490 1.0990 1.080 1.070 1.090 1.060 1.120 2,671,000 1.0990 -1.82%
2023-09-14 0 1.100 1.080 1.090 1.060 1.100 1,192,000 1,294,120 1.0857 1.100 1.080 1.090 1.060 1.100 1,192,000 1.0857 3.77%
2023-09-13 0 1.060 1.060 1.070 1.040 1.100 1,168,000 1,247,580 1.0681 1.060 1.060 1.070 1.040 1.100 1,168,000 1.0681 -3.64%
2023-09-12 0 1.100 1.080 1.100 1.080 1.120 672,000 731,780 1.0890 1.100 1.080 1.100 1.080 1.120 672,000 1.0890 0.00%
2023-09-11 0 1.100 1.090 1.100 1.010 1.100 3,366,000 3,599,940 1.0695 1.100 1.090 1.100 1.010 1.100 3,366,000 1.0695 4.76%
2023-09-07 0 1.050 1.040 1.050 1.030 1.110 2,480,000 2,619,040 1.0561 1.050 1.040 1.050 1.030 1.110 2,480,000 1.0561 -4.55%
2023-09-06 0 1.100 1.090 1.100 1.060 1.110 2,456,000 2,688,560 1.0947 1.100 1.090 1.100 1.060 1.110 2,456,000 1.0947 2.80%
2023-09-05 0 1.070 1.070 1.080 1.030 1.110 4,190,000 4,464,000 1.0654 1.070 1.070 1.080 1.030 1.110 4,190,000 1.0654 -1.83%
2023-09-04 0 1.090 1.070 1.090 1.060 1.140 4,195,200 4,596,908 1.0958 1.090 1.070 1.090 1.060 1.140 4,195,200 1.0958 -0.91%
2023-08-31 0 1.100 1.100 1.120 1.100 1.160 4,208,080 4,714,725 1.1204 1.100 1.100 1.120 1.100 1.160 4,208,080 1.1204 -2.65%
2023-08-30 0 1.130 1.130 1.140 1.130 1.230 4,804,000 5,586,520 1.1629 1.130 1.130 1.140 1.130 1.230 4,804,000 1.1629 -7.38%
2023-08-29 0 1.220 1.200 1.220 1.160 1.240 3,370,000 4,049,720 1.2017 1.220 1.200 1.220 1.160 1.240 3,370,000 1.2017 6.09%
2023-08-28 0 1.150 1.150 1.160 1.150 1.230 3,160,200 3,726,432 1.1792 1.150 1.150 1.160 1.150 1.230 3,160,200 1.1792 -5.74%
2023-08-25 0 1.220 1.200 1.210 1.190 1.240 2,520,000 3,042,460 1.2073 1.220 1.200 1.210 1.190 1.240 2,520,000 1.2073 -2.40%
2023-08-24 0 1.250 1.230 1.240 1.230 1.320 2,528,000 3,168,260 1.2533 1.250 1.230 1.240 1.230 1.320 2,528,000 1.2533 -3.85%
2023-08-23 0 1.300 1.290 1.300 1.210 1.300 4,294,000 5,461,720 1.2719 1.300 1.290 1.300 1.210 1.300 4,294,000 1.2719 6.56%
2023-08-22 0 1.220 1.210 1.230 1.210 1.260 1,504,000 1,845,920 1.2273 1.220 1.210 1.230 1.210 1.260 1,504,000 1.2273 -0.81%
2023-08-21 0 1.230 1.210 1.230 1.200 1.320 9,114,000 11,336,640 1.2439 1.230 1.210 1.230 1.200 1.320 9,114,000 1.2439 -5.38%
2023-08-18 0 1.300 1.280 1.300 1.260 1.350 3,262,000 4,228,320 1.2962 1.300 1.280 1.300 1.260 1.350 3,262,000 1.2962 -3.70%
2023-08-17 0 1.350 1.340 1.350 1.340 1.430 4,894,000 6,665,980 1.3621 1.350 1.340 1.350 1.340 1.430 4,894,000 1.3621 -6.25%
2023-08-16 0 1.440 1.430 1.440 1.420 1.450 798,000 1,137,160 1.4250 1.440 1.430 1.440 1.420 1.450 798,000 1.4250 0.00%
2023-08-15 0 1.440 1.440 1.460 1.410 1.480 3,134,000 4,530,220 1.4455 1.440 1.440 1.460 1.410 1.480 3,134,000 1.4455 0.00%
2023-08-14 0 1.440 1.440 1.460 1.360 1.500 6,502,000 9,268,340 1.4255 1.440 1.440 1.460 1.360 1.500 6,502,000 1.4255 -2.70%
2023-08-11 0 1.480 1.480 1.490 1.470 1.650 13,176,636 20,339,059 1.5436 1.480 1.480 1.490 1.470 1.650 13,176,636 1.5436 -5.13%
2023-08-10 0 1.560 1.550 1.560 1.440 1.580 9,836,000 14,970,400 1.5220 1.560 1.550 1.560 1.440 1.580 9,836,000 1.5220 7.59%
2023-08-09 0 1.450 1.450 1.460 1.410 1.480 4,474,000 6,504,180 1.4538 1.450 1.450 1.460 1.410 1.480 4,474,000 1.4538 2.84%
2023-08-08 0 1.410 1.410 1.420 1.370 1.440 2,830,000 3,959,670 1.3992 1.410 1.410 1.420 1.370 1.440 2,830,000 1.3992 0.71%
2023-08-07 0 1.400 1.380 1.400 1.320 1.470 9,658,000 13,752,280 1.4239 1.400 1.380 1.400 1.320 1.470 9,658,000 1.4239 4.48%
2023-08-04 0 1.340 1.330 1.340 1.310 1.340 2,584,000 3,418,200 1.3228 1.340 1.330 1.340 1.310 1.340 2,584,000 1.3228 2.29%
2023-08-03 0 1.310 1.310 1.320 1.260 1.320 3,262,000 4,223,000 1.2946 1.310 1.310 1.320 1.260 1.320 3,262,000 1.2946 1.55%
2023-08-02 0 1.290 1.290 1.300 1.170 1.300 6,806,000 8,489,240 1.2473 1.290 1.290 1.300 1.170 1.300 6,806,000 1.2473 4.03%
2023-08-01 0 1.240 1.230 1.240 1.220 1.290 4,312,000 5,365,100 1.2442 1.240 1.230 1.240 1.220 1.290 4,312,000 1.2442 -3.12%
2023-07-31 0 1.280 1.280 1.290 1.220 1.290 4,538,000 5,730,260 1.2627 1.280 1.280 1.290 1.220 1.290 4,538,000 1.2627 4.07%
2023-07-28 0 1.230 1.220 1.230 1.190 1.270 6,816,000 8,390,580 1.2310 1.230 1.220 1.230 1.190 1.270 6,816,000 1.2310 -0.81%
2023-07-27 0 1.240 1.230 1.240 1.120 1.250 9,992,900 11,875,546 1.1884 1.240 1.230 1.240 1.120 1.250 9,992,900 1.1884 8.77%
2023-07-26 0 1.140 1.130 1.140 1.130 1.170 2,752,000 3,161,240 1.1487 1.140 1.130 1.140 1.130 1.170 2,752,000 1.1487 -0.87%
2023-07-25 0 1.150 1.140 1.150 1.130 1.180 4,300,000 4,914,340 1.1429 1.150 1.140 1.150 1.130 1.180 4,300,000 1.1429 1.77%
2023-07-24 0 1.130 1.130 1.140 1.100 1.200 6,216,000 7,119,640 1.1454 1.130 1.130 1.140 1.100 1.200 6,216,000 1.1454 -1.74%
2023-07-21 0 1.150 1.140 1.150 1.020 1.170 11,650,000 12,838,840 1.1020 1.150 1.140 1.150 1.020 1.170 11,650,000 1.1020 9.52%
2023-07-20 0 1.050 1.040 1.050 0.980 1.140 20,332,000 21,453,200 1.0551 1.050 1.040 1.050 0.980 1.140 20,332,000 1.0551 -0.94%
2023-07-19 0 1.060 1.050 1.060 1.040 1.320 37,996,000 42,375,740 1.1153 1.060 1.050 1.060 1.040 1.320 37,996,000 1.1153 -20.30%
2023-07-18 0 1.330 1.320 1.330 1.270 2.040 54,072,000 90,263,220 1.6693 1.330 1.320 1.330 1.270 2.040 54,072,000 1.6693 -5.00%
2023-07-14 1 1.400 1.390 1.400 1.320 1.620 42,333,720 62,510,946 1.4766 1.400 1.390 1.400 1.320 1.620 42,333,720 1.4766 -7.89%
2023-07-13 0 1.520 1.500 1.520 0.940 1.580 19,954,000 24,848,980 1.2453 1.520 1.500 1.520 0.940 1.580 19,954,000 1.2453 60.00%
2023-07-12 0 0.950 0.930 0.950 0.920 0.970 352,000 330,220 0.9381 0.950 0.930 0.950 0.920 0.970 352,000 0.9381 0.00%
2023-07-11 0 0.950 0.930 0.950 0.930 0.960 1,676,000 1,580,460 0.9430 0.950 0.930 0.950 0.930 0.960 1,676,000 0.9430 4.40%
2023-07-10 0 0.910 0.900 0.920 0.890 0.940 456,000 415,320 0.9108 0.910 0.900 0.920 0.890 0.940 456,000 0.9108 0.00%
2023-07-07 0 0.910 0.910 0.920 0.910 0.940 460,000 422,620 0.9187 0.910 0.910 0.920 0.910 0.940 460,000 0.9187 -1.09%
2023-07-06 0 0.920 0.910 0.920 0.900 0.970 1,488,000 1,364,420 0.9169 0.920 0.910 0.920 0.900 0.970 1,488,000 0.9169 1.10%
2023-07-05 0 0.910 0.880 0.910 0.890 0.920 594,000 530,760 0.8935 0.910 0.880 0.910 0.890 0.920 594,000 0.8935 -1.09%
2023-07-04 0 0.920 0.910 0.920 0.850 0.930 1,966,000 1,780,520 0.9057 0.920 0.910 0.920 0.850 0.930 1,966,000 0.9057 6.98%
2023-07-03 0 0.860 0.860 0.880 0.850 0.880 574,768 497,682 0.8659 0.860 0.860 0.880 0.850 0.880 574,768 0.8659 0.00%
2023-06-30 0 0.860 0.840 0.860 0.850 0.880 488,000 419,960 0.8606 0.860 0.840 0.860 0.850 0.880 488,000 0.8606 0.00%
2023-06-29 0 0.860 0.860 0.870 0.860 0.880 44,000 38,140 0.8668 0.860 0.860 0.870 0.860 0.880 44,000 0.8668 -1.15%
2023-06-28 0 0.870 0.860 0.870 0.850 0.880 236,000 204,780 0.8677 0.870 0.860 0.870 0.850 0.880 236,000 0.8677 0.00%
2023-06-27 0 0.870 0.850 0.870 0.850 0.870 78,000 67,100 0.8603 0.870 0.850 0.870 0.850 0.870 78,000 0.8603 2.35%
2023-06-26 0 0.850 0.850 0.880 0.850 0.880 112,000 96,160 0.8586 0.850 0.850 0.880 0.850 0.880 112,000 0.8586 -2.30%
2023-06-23 0 0.870 0.850 0.870 0.850 0.880 540,000 462,400 0.8563 0.870 0.850 0.870 0.850 0.880 540,000 0.8563 0.00%
2023-06-21 0 0.870 0.850 0.870 0.850 0.880 656,000 564,480 0.8605 0.870 0.850 0.870 0.850 0.880 656,000 0.8605 -1.14%
2023-06-20 0 0.880 0.870 0.880 0.870 0.880 116,000 101,400 0.8741 0.880 0.870 0.880 0.870 0.880 116,000 0.8741 -1.12%
2023-06-19 0 0.890 0.880 0.890 0.870 0.890 392,000 345,580 0.8816 0.890 0.880 0.890 0.870 0.890 392,000 0.8816 1.14%
2023-06-16 0 0.880 0.880 0.900 0.860 0.890 498,000 435,400 0.8743 0.880 0.880 0.900 0.860 0.890 498,000 0.8743 -1.12%
2023-06-15 0 0.890 0.870 0.890 0.870 0.890 666,000 584,400 0.8775 0.890 0.870 0.890 0.870 0.890 666,000 0.8775 0.00%
2023-06-14 0 0.890 0.870 0.890 0.860 0.910 628,000 549,160 0.8745 0.890 0.870 0.890 0.860 0.910 628,000 0.8745 -1.11%
2023-06-13 0 0.900 0.880 0.900 0.880 0.930 1,290,000 1,157,720 0.8975 0.900 0.880 0.900 0.880 0.930 1,290,000 0.8975 1.12%
2023-06-12 0 0.890 0.880 0.900 0.880 0.920 766,000 684,060 0.8930 0.890 0.880 0.900 0.880 0.920 766,000 0.8930 -1.11%
2023-06-09 0 0.900 0.890 0.900 0.890 0.920 358,000 323,640 0.9040 0.900 0.890 0.900 0.890 0.920 358,000 0.9040 1.12%
2023-06-08 0 0.890 0.880 0.910 0.890 0.910 558,000 497,160 0.8910 0.890 0.880 0.910 0.890 0.910 558,000 0.8910 -2.20%
2023-06-07 0 0.910 0.890 0.910 0.890 0.940 586,000 528,380 0.9017 0.910 0.890 0.910 0.890 0.940 586,000 0.9017 0.00%
2023-06-06 0 0.910 0.910 0.930 0.910 0.930 344,000 315,920 0.9184 0.910 0.910 0.930 0.910 0.930 344,000 0.9184 0.00%
2023-06-05 0 0.910 0.910 0.930 0.890 0.950 1,420,000 1,303,080 0.9177 0.910 0.910 0.930 0.890 0.950 1,420,000 0.9177 1.11%
2023-06-02 0 0.900 0.880 0.900 0.870 0.910 364,000 325,120 0.8932 0.900 0.880 0.900 0.870 0.910 364,000 0.8932 3.45%
2023-06-01 0 0.870 0.870 0.880 0.870 0.900 116,000 101,940 0.8788 0.870 0.870 0.880 0.870 0.900 116,000 0.8788 -2.25%
2023-05-31 0 0.890 0.870 0.890 0.850 0.930 1,810,000 1,599,920 0.8839 0.890 0.870 0.890 0.850 0.930 1,810,000 0.8839 3.49%
2023-05-30 0 0.860 0.860 0.870 0.820 0.870 588,000 495,800 0.8432 0.860 0.860 0.870 0.820 0.870 588,000 0.8432 1.18%
2023-05-29 0 0.850 0.820 0.850 0.830 0.900 2,404,000 2,017,500 0.8392 0.850 0.820 0.850 0.830 0.900 2,404,000 0.8392 -2.30%
2023-05-25 0 0.870 0.850 0.870 0.830 0.890 2,656,000 2,290,140 0.8623 0.870 0.850 0.870 0.830 0.890 2,656,000 0.8623 3.57%
2023-05-24 0 0.840 0.830 0.840 0.810 0.840 7,584,000 6,278,060 0.8278 0.840 0.830 0.840 0.810 0.840 7,584,000 0.8278 0.00%
2023-05-23 0 0.840 0.840 0.860 0.830 0.900 3,902,000 3,340,600 0.8561 0.840 0.840 0.860 0.830 0.900 3,902,000 0.8561 -7.69%
2023-05-22 0 0.910 0.880 0.910 0.880 0.940 1,388,000 1,244,140 0.8964 0.910 0.880 0.910 0.880 0.940 1,388,000 0.8964 0.00%
2023-05-19 0 0.910 0.900 0.920 0.890 0.940 1,528,000 1,391,440 0.9106 0.910 0.900 0.920 0.890 0.940 1,528,000 0.9106 -2.15%
2023-05-18 0 0.930 0.920 0.930 0.920 0.950 548,000 508,700 0.9283 0.930 0.920 0.930 0.920 0.950 548,000 0.9283 2.20%
2023-05-17 0 0.910 0.910 0.930 0.910 0.940 1,254,000 1,159,820 0.9249 0.910 0.910 0.930 0.910 0.940 1,254,000 0.9249 -2.15%
2023-05-16 0 0.930 0.920 0.930 0.920 1.030 5,266,000 5,045,940 0.9582 0.930 0.920 0.930 0.920 1.030 5,266,000 0.9582 -2.11%
2023-05-15 0 0.950 0.940 0.950 0.930 0.970 922,000 865,520 0.9387 0.950 0.940 0.950 0.930 0.970 922,000 0.9387 -1.04%
2023-05-12 0 0.960 0.940 0.960 0.930 0.990 3,038,000 2,930,460 0.9646 0.960 0.940 0.960 0.930 0.990 3,038,000 0.9646 1.05%
2023-05-11 0 0.950 0.940 0.950 0.920 0.980 1,876,000 1,767,400 0.9421 0.950 0.940 0.950 0.920 0.980 1,876,000 0.9421 -2.06%
2023-05-10 0 0.970 0.960 0.970 0.910 1.020 9,612,000 9,249,880 0.9623 0.970 0.960 0.970 0.910 1.020 9,612,000 0.9623 -5.83%
2023-05-09 0 1.030 1.010 1.030 1.010 1.040 1,690,000 1,726,540 1.0216 1.030 1.010 1.030 1.010 1.040 1,690,000 1.0216 -0.96%
2023-05-08 0 1.040 1.030 1.040 1.020 1.060 2,372,000 2,448,180 1.0321 1.040 1.030 1.040 1.020 1.060 2,372,000 1.0321 -1.89%
2023-05-05 0 1.060 1.040 1.060 1.040 1.080 1,678,000 1,767,840 1.0535 1.060 1.040 1.060 1.040 1.080 1,678,000 1.0535 -0.93%
2023-05-04 0 1.070 1.060 1.080 1.050 1.100 2,528,000 2,739,920 1.0838 1.070 1.060 1.080 1.050 1.100 2,528,000 1.0838 0.94%
2023-05-03 0 1.060 1.050 1.070 1.030 1.070 2,836,000 2,989,760 1.0542 1.060 1.050 1.070 1.030 1.070 2,836,000 1.0542 2.91%
2023-05-02 0 1.030 1.020 1.030 1.000 1.070 4,640,000 4,742,040 1.0220 1.030 1.020 1.030 1.000 1.070 4,640,000 1.0220 -2.83%
2023-04-28 0 1.060 1.050 1.060 1.050 1.130 3,872,000 4,202,420 1.0853 1.060 1.050 1.060 1.050 1.130 3,872,000 1.0853 -1.85%
2023-04-27 0 1.080 1.080 1.090 1.010 1.120 4,084,000 4,364,920 1.0688 1.080 1.080 1.090 1.010 1.120 4,084,000 1.0688 3.85%
2023-04-26 0 1.040 1.030 1.040 1.000 1.140 9,778,000 10,288,420 1.0522 1.040 1.030 1.040 1.000 1.140 9,778,000 1.0522 -7.14%
2023-04-25 0 1.120 1.110 1.120 0.990 1.140 14,234,000 15,203,560 1.0681 1.120 1.110 1.120 0.990 1.140 14,234,000 1.0681 14.29%
2023-04-24 0 0.980 0.980 0.990 0.940 1.070 14,368,000 14,102,380 0.9815 0.980 0.980 0.990 0.940 1.070 14,368,000 0.9815 -8.41%
2023-04-21 0 1.070 1.050 1.070 0.940 1.070 11,468,280 11,633,816 1.0144 1.070 1.050 1.070 0.940 1.070 11,468,280 1.0144 10.31%
2023-04-20 0 0.970 0.970 0.980 0.870 1.000 16,068,000 15,178,440 0.9446 0.970 0.970 0.980 0.870 1.000 16,068,000 0.9446 3.19%
2023-04-19 0 0.940 0.930 0.940 0.750 0.940 10,318,400 8,514,844 0.8252 0.940 0.930 0.940 0.750 0.940 10,318,400 0.8252 25.33%
2023-04-18 0 0.750 0.740 0.760 0.710 0.760 6,322,000 4,692,920 0.7423 0.750 0.740 0.760 0.710 0.760 6,322,000 0.7423 5.63%
2023-04-17 0 0.710 0.700 0.710 0.700 0.710 468,000 327,740 0.7003 0.710 0.700 0.710 0.700 0.710 468,000 0.7003 0.00%
2023-04-14 0 0.710 0.690 0.710 0.690 0.710 846,000 591,240 0.6989 0.710 0.690 0.710 0.690 0.710 846,000 0.6989 1.43%
2023-04-13 0 0.700 0.690 0.700 0.690 0.710 394,000 275,100 0.6982 0.700 0.690 0.700 0.690 0.710 394,000 0.6982 -1.41%
2023-04-12 0 0.710 0.690 0.710 0.690 0.710 4,054,000 2,831,720 0.6985 0.710 0.690 0.710 0.690 0.710 4,054,000 0.6985 0.00%
2023-04-11 0 0.710 0.700 0.710 0.670 0.710 6,286,000 4,337,820 0.6901 0.710 0.700 0.710 0.670 0.710 6,286,000 0.6901 5.97%
2023-04-06 0 0.670 0.670 0.680 0.660 0.680 210,000 140,860 0.6708 0.670 0.670 0.680 0.660 0.680 210,000 0.6708 -1.47%
2023-04-04 0 0.680 0.660 0.680 0.650 0.680 518,000 343,620 0.6634 0.680 0.660 0.680 0.650 0.680 518,000 0.6634 1.49%
2023-04-03 0 0.670 0.650 0.670 0.660 0.690 4,992,000 3,349,840 0.6710 0.670 0.650 0.670 0.660 0.690 4,992,000 0.6710 -1.47%
2023-03-31 0 0.680 0.680 0.690 0.670 0.700 2,694,000 1,842,000 0.6837 0.680 0.680 0.690 0.670 0.700 2,694,000 0.6837 -2.86%
2023-03-30 0 0.700 0.690 0.700 0.690 0.710 562,000 392,780 0.6989 0.700 0.690 0.700 0.690 0.710 562,000 0.6989 0.00%
2023-03-29 0 0.700 0.690 0.700 0.670 0.700 2,034,000 1,396,480 0.6866 0.700 0.690 0.700 0.670 0.700 2,034,000 0.6866 1.45%
2023-03-28 0 0.690 0.680 0.690 0.680 0.700 1,124,000 777,700 0.6919 0.690 0.680 0.690 0.680 0.700 1,124,000 0.6919 0.00%
2023-03-27 0 0.690 0.670 0.690 0.680 0.700 858,000 587,340 0.6845 0.690 0.670 0.690 0.680 0.700 858,000 0.6845 2.99%
2023-03-24 0 0.670 0.670 0.680 0.670 0.700 1,296,000 877,640 0.6772 0.670 0.670 0.680 0.670 0.700 1,296,000 0.6772 -4.29%
2023-03-23 0 0.700 0.680 0.700 0.690 0.700 936,000 647,140 0.6914 0.700 0.680 0.700 0.690 0.700 936,000 0.6914 0.00%
2023-03-22 0 0.700 0.690 0.700 0.690 0.710 203,200 142,680 0.7022 0.700 0.690 0.700 0.690 0.710 203,200 0.7022 0.00%
2023-03-21 0 0.700 0.690 0.700 0.690 0.700 184,000 128,660 0.6992 0.700 0.690 0.700 0.690 0.700 184,000 0.6992 0.00%
2023-03-20 0 0.700 0.690 0.700 0.690 0.710 254,000 177,580 0.6991 0.700 0.690 0.700 0.690 0.710 254,000 0.6991 -1.41%
2023-03-17 0 0.710 0.690 0.710 0.690 0.710 842,017 586,590 0.6966 0.710 0.690 0.710 0.690 0.710 842,017 0.6966 2.90%
2023-03-16 0 0.690 0.690 0.700 0.690 0.730 3,230,000 2,276,920 0.7049 0.690 0.690 0.700 0.690 0.730 3,230,000 0.7049 -1.43%
2023-03-15 0 0.700 0.700 0.710 0.690 0.720 1,544,000 1,088,040 0.7047 0.700 0.700 0.710 0.690 0.720 1,544,000 0.7047 0.00%
2023-03-14 0 0.700 0.680 0.700 0.680 0.700 842,000 586,580 0.6967 0.700 0.680 0.700 0.680 0.700 842,000 0.6967 0.00%
2023-03-13 0 0.700 0.690 0.700 0.670 0.700 1,546,000 1,055,960 0.6830 0.700 0.690 0.700 0.670 0.700 1,546,000 0.6830 2.94%
2023-03-10 0 0.680 0.680 0.690 0.680 0.700 918,000 631,160 0.6875 0.680 0.680 0.690 0.680 0.700 918,000 0.6875 -1.45%
2023-03-09 0 0.690 0.690 0.700 0.690 0.700 484,000 338,100 0.6986 0.690 0.690 0.700 0.690 0.700 484,000 0.6986 0.00%
2023-03-08 0 0.690 0.680 0.690 0.680 0.700 892,000 613,360 0.6876 0.690 0.680 0.690 0.680 0.700 892,000 0.6876 0.00%
2023-03-07 0 0.690 0.690 0.700 0.690 0.710 555,368 385,502 0.6941 0.690 0.690 0.700 0.690 0.710 555,368 0.6941 -2.82%
2023-03-06 0 0.710 0.690 0.710 0.690 0.720 766,000 541,980 0.7075 0.710 0.690 0.710 0.690 0.720 766,000 0.7075 0.00%
2023-03-03 0 0.710 0.700 0.710 0.700 0.710 232,000 162,920 0.7022 0.710 0.700 0.710 0.700 0.710 232,000 0.7022 -1.39%
2023-03-02 0 0.720 0.700 0.720 0.700 0.720 820,000 582,220 0.7100 0.720 0.700 0.720 0.700 0.720 820,000 0.7100 0.00%
2023-03-01 0 0.720 0.700 0.720 0.700 0.720 634,000 451,020 0.7114 0.720 0.700 0.720 0.700 0.720 634,000 0.7114 1.41%
2023-02-28 0 0.710 0.700 0.710 0.700 0.720 534,000 379,420 0.7105 0.710 0.700 0.710 0.700 0.720 534,000 0.7105 1.43%
2023-02-27 0 0.700 0.690 0.700 0.680 0.720 2,270,000 1,587,360 0.6993 0.700 0.690 0.700 0.680 0.720 2,270,000 0.6993 2.94%
2023-02-24 0 0.680 0.670 0.690 0.670 0.710 2,118,000 1,456,680 0.6878 0.680 0.670 0.690 0.670 0.710 2,118,000 0.6878 -2.86%
2023-02-23 0 0.700 0.690 0.700 0.690 0.710 1,212,000 851,800 0.7028 0.700 0.690 0.700 0.690 0.710 1,212,000 0.7028 1.45%
2023-02-22 0 0.690 0.690 0.700 0.690 0.720 1,362,000 961,800 0.7062 0.690 0.690 0.700 0.690 0.720 1,362,000 0.7062 -1.43%
2023-02-21 0 0.700 0.690 0.700 0.700 0.720 404,000 285,160 0.7058 0.700 0.690 0.700 0.700 0.720 404,000 0.7058 -2.78%
2023-02-20 0 0.720 0.700 0.720 0.690 0.720 1,646,000 1,162,000 0.7060 0.720 0.700 0.720 0.690 0.720 1,646,000 0.7060 1.41%
2023-02-17 0 0.710 0.700 0.710 0.670 0.750 7,566,000 5,377,920 0.7108 0.710 0.700 0.710 0.670 0.750 7,566,000 0.7108 2.90%
2023-02-16 0 0.690 0.690 0.700 0.690 0.730 1,474,000 1,036,560 0.7032 0.690 0.690 0.700 0.690 0.730 1,474,000 0.7032 -4.17%
2023-02-15 0 0.720 0.710 0.720 0.700 0.720 2,214,000 1,563,780 0.7063 0.720 0.710 0.720 0.700 0.720 2,214,000 0.7063 0.00%
2023-02-14 0 0.720 0.720 0.730 0.710 0.730 504,000 362,840 0.7199 0.720 0.720 0.730 0.710 0.730 504,000 0.7199 -1.37%
2023-02-13 0 0.730 0.710 0.730 0.710 0.730 382,000 273,040 0.7148 0.730 0.710 0.730 0.710 0.730 382,000 0.7148 1.39%
2023-02-10 0 0.720 0.710 0.720 0.710 0.740 418,000 301,960 0.7224 0.720 0.710 0.720 0.710 0.740 418,000 0.7224 -1.37%
2023-02-09 0 0.730 0.710 0.730 0.720 0.740 482,000 351,320 0.7289 0.730 0.710 0.730 0.720 0.740 482,000 0.7289 0.00%
2023-02-08 0 0.730 0.710 0.730 0.710 0.730 262,000 187,780 0.7167 0.730 0.710 0.730 0.710 0.730 262,000 0.7167 0.00%
2023-02-07 0 0.730 0.710 0.730 0.720 0.740 190,000 137,700 0.7247 0.730 0.710 0.730 0.720 0.740 190,000 0.7247 0.00%
2023-02-06 0 0.730 0.720 0.730 0.710 0.730 211,280 151,610 0.7176 0.730 0.720 0.730 0.710 0.730 211,280 0.7176 0.00%
2023-02-03 0 0.730 0.720 0.730 0.700 0.730 662,000 479,460 0.7243 0.730 0.720 0.730 0.700 0.730 662,000 0.7243 2.82%
2023-02-02 0 0.710 0.700 0.710 0.700 0.720 208,000 148,120 0.7121 0.710 0.700 0.710 0.700 0.720 208,000 0.7121 0.00%
2023-02-01 0 0.710 0.710 0.720 0.710 0.730 174,000 124,880 0.7177 0.710 0.710 0.720 0.710 0.730 174,000 0.7177 -1.39%
2023-01-31 0 0.720 0.710 0.720 0.710 0.720 182,001 130,620 0.7177 0.720 0.710 0.720 0.710 0.720 182,001 0.7177 0.00%
2023-01-30 0 0.720 0.700 0.720 0.700 0.730 372,000 265,680 0.7142 0.720 0.700 0.720 0.700 0.730 372,000 0.7142 -1.37%
2023-01-27 0 0.730 0.720 0.730 0.710 0.740 158,000 114,280 0.7233 0.730 0.720 0.730 0.710 0.740 158,000 0.7233 0.00%
2023-01-26 0 0.730 0.720 0.730 0.710 0.740 236,000 170,020 0.7204 0.730 0.720 0.730 0.710 0.740 236,000 0.7204 -1.35%
2023-01-20 0 0.740 0.730 0.740 0.700 0.740 2,890,000 2,068,220 0.7156 0.740 0.730 0.740 0.700 0.740 2,890,000 0.7156 1.37%
2023-01-19 0 0.730 0.720 0.730 0.710 0.750 886,000 641,000 0.7235 0.730 0.720 0.730 0.710 0.750 886,000 0.7235 -1.35%
2023-01-18 0 0.740 0.730 0.740 0.730 0.770 1,160,000 862,820 0.7438 0.740 0.730 0.740 0.730 0.770 1,160,000 0.7438 -3.90%
2023-01-17 0 0.770 0.750 0.770 0.750 0.790 5,590,000 4,311,560 0.7713 0.770 0.750 0.770 0.750 0.790 5,590,000 0.7713 0.00%
2023-01-16 0 0.770 0.760 0.770 0.740 0.770 2,984,000 2,255,700 0.7559 0.770 0.760 0.770 0.740 0.770 2,984,000 0.7559 4.05%
2023-01-13 0 0.740 0.730 0.740 0.710 0.750 880,000 642,380 0.7300 0.740 0.730 0.740 0.710 0.750 880,000 0.7300 1.37%
2023-01-12 0 0.730 0.710 0.730 0.710 0.750 872,000 626,580 0.7186 0.730 0.710 0.730 0.710 0.750 872,000 0.7186 -1.35%
2023-01-11 0 0.740 0.730 0.740 0.710 0.740 4,141,200 3,015,816 0.7282 0.740 0.730 0.740 0.710 0.740 4,141,200 0.7282 4.23%
2023-01-10 0 0.710 0.710 0.730 0.710 0.730 194,000 140,400 0.7237 0.710 0.710 0.730 0.710 0.730 194,000 0.7237 -2.74%
2023-01-09 0 0.730 0.710 0.730 0.710 0.740 402,000 292,300 0.7271 0.730 0.710 0.730 0.710 0.740 402,000 0.7271 1.39%
2023-01-06 0 0.720 0.710 0.720 0.710 0.760 3,482,000 2,571,440 0.7385 0.720 0.710 0.720 0.710 0.760 3,482,000 0.7385 -2.70%
2023-01-05 0 0.740 0.740 0.750 0.690 0.760 5,820,000 4,221,140 0.7253 0.740 0.740 0.750 0.690 0.760 5,820,000 0.7253 5.71%
2023-01-04 0 0.700 0.690 0.700 0.670 0.710 2,740,000 1,889,220 0.6895 0.700 0.690 0.700 0.670 0.710 2,740,000 0.6895 1.45%
2023-01-03 0 0.690 0.670 0.690 0.670 0.690 356,000 241,320 0.6779 0.690 0.670 0.690 0.670 0.690 356,000 0.6779 0.00%
2022-12-30 0 0.690 0.670 0.690 0.670 0.690 382,000 261,740 0.6852 0.690 0.670 0.690 0.670 0.690 382,000 0.6852 0.00%
2022-12-29 0 0.690 0.680 0.690 0.660 0.690 556,000 376,860 0.6778 0.690 0.680 0.690 0.660 0.690 556,000 0.6778 0.00%
2022-12-28 0 0.690 0.680 0.690 0.680 0.690 58,000 39,520 0.6814 0.690 0.680 0.690 0.680 0.690 58,000 0.6814 1.47%
2022-12-23 0 0.680 0.670 0.680 0.660 0.680 104,000 70,000 0.6731 0.680 0.670 0.680 0.660 0.680 104,000 0.6731 -1.45%
2022-12-22 0 0.690 0.670 0.690 0.670 0.690 760,000 515,740 0.6786 0.690 0.670 0.690 0.670 0.690 760,000 0.6786 1.47%
2022-12-21 0 0.680 0.670 0.680 0.650 0.690 1,984,000 1,336,480 0.6736 0.680 0.670 0.680 0.650 0.690 1,984,000 0.6736 4.62%
2022-12-20 0 0.650 0.650 0.660 0.630 0.660 520,000 337,680 0.6494 0.650 0.650 0.660 0.630 0.660 520,000 0.6494 -1.52%
2022-12-19 0 0.660 0.650 0.660 0.660 0.730 5,070,000 3,510,780 0.6925 0.660 0.650 0.660 0.660 0.730 5,070,000 0.6925 -4.35%
2022-12-16 0 0.690 0.670 0.690 0.670 0.690 270,000 184,060 0.6817 0.690 0.670 0.690 0.670 0.690 270,000 0.6817 1.47%
2022-12-15 0 0.680 0.670 0.680 0.670 0.690 383,450 260,513 0.6794 0.680 0.670 0.680 0.670 0.690 383,450 0.6794 0.00%
2022-12-14 0 0.680 0.680 0.690 0.670 0.690 1,440,000 973,080 0.6758 0.680 0.680 0.690 0.670 0.690 1,440,000 0.6758 1.49%
2022-12-13 0 0.670 0.670 0.680 0.670 0.690 1,678,000 1,136,580 0.6773 0.670 0.670 0.680 0.670 0.690 1,678,000 0.6773 -2.90%
2022-12-12 0 0.690 0.680 0.690 0.670 0.690 890,000 603,940 0.6786 0.690 0.680 0.690 0.670 0.690 890,000 0.6786 1.47%
2022-12-09 0 0.680 0.670 0.680 0.660 0.700 1,720,000 1,169,940 0.6802 0.680 0.670 0.680 0.660 0.700 1,720,000 0.6802 0.00%
2022-12-08 0 0.680 0.670 0.680 0.660 0.700 2,368,000 1,611,540 0.6805 0.680 0.670 0.680 0.660 0.700 2,368,000 0.6805 1.49%
2022-12-07 0 0.670 0.660 0.670 0.670 0.710 6,972,000 4,767,800 0.6838 0.670 0.660 0.670 0.670 0.710 6,972,000 0.6838 -4.29%
2022-12-06 0 0.700 0.690 0.700 0.620 0.710 8,519,600 5,741,620 0.6739 0.700 0.690 0.700 0.620 0.710 8,519,600 0.6739 11.11%
2022-12-05 0 0.630 0.620 0.630 0.610 0.660 5,692,000 3,575,940 0.6282 0.630 0.620 0.630 0.610 0.660 5,692,000 0.6282 -3.08%
2022-12-02 0 0.650 0.620 0.650 0.630 0.650 438,000 278,980 0.6369 0.650 0.620 0.650 0.630 0.650 438,000 0.6369 0.00%
2022-12-01 0 0.650 0.640 0.650 0.620 0.670 2,456,000 1,590,840 0.6477 0.650 0.640 0.650 0.620 0.670 2,456,000 0.6477 3.17%
2022-11-30 0 0.630 0.610 0.630 0.610 0.630 560,000 346,780 0.6193 0.630 0.610 0.630 0.610 0.630 560,000 0.6193 1.61%
2022-11-29 0 0.620 0.620 0.630 0.610 0.650 2,016,000 1,265,180 0.6276 0.620 0.620 0.630 0.610 0.650 2,016,000 0.6276 -1.59%
2022-11-28 0 0.630 0.630 0.650 0.630 0.680 13,430,000 8,800,460 0.6553 0.630 0.630 0.650 0.630 0.680 13,430,000 0.6553 -8.70%
2022-11-25 0 0.690 0.670 0.690 0.620 0.690 2,968,000 1,910,840 0.6438 0.690 0.670 0.690 0.620 0.690 2,968,000 0.6438 4.55%
2022-11-24 0 0.660 0.640 0.660 0.640 0.670 762,000 498,460 0.6541 0.660 0.640 0.660 0.640 0.670 762,000 0.6541 -1.49%
2022-11-23 0 0.670 0.650 0.670 0.650 0.680 1,190,000 790,140 0.6640 0.670 0.650 0.670 0.650 0.680 1,190,000 0.6640 -1.47%
2022-11-22 0 0.680 0.670 0.680 0.650 0.740 10,818,000 7,570,360 0.6998 0.680 0.670 0.680 0.650 0.740 10,818,000 0.6998 4.62%
2022-11-21 0 0.650 0.640 0.650 0.590 0.650 3,282,000 2,048,180 0.6241 0.650 0.640 0.650 0.590 0.650 3,282,000 0.6241 8.33%
2022-11-18 0 0.600 0.580 0.600 0.580 0.610 1,006,000 602,240 0.5986 0.600 0.580 0.600 0.580 0.610 1,006,000 0.5986 0.00%
2022-11-17 0 0.600 0.590 0.600 0.580 0.600 750,000 442,040 0.5894 0.600 0.590 0.600 0.580 0.600 750,000 0.5894 3.45%
2022-11-16 0 0.580 0.570 0.580 0.570 0.610 354,000 209,280 0.5912 0.580 0.570 0.580 0.570 0.610 354,000 0.5912 -1.69%
2022-11-15 0 0.590 0.580 0.590 0.520 0.600 4,668,000 2,615,800 0.5604 0.590 0.580 0.590 0.520 0.600 4,668,000 0.5604 9.26%
2022-11-14 0 0.540 0.530 0.540 0.510 0.540 1,524,000 800,320 0.5251 0.540 0.530 0.540 0.510 0.540 1,524,000 0.5251 5.88%
2022-11-11 0 0.510 0.510 0.520 0.510 0.560 2,180,000 1,171,340 0.5373 0.510 0.510 0.520 0.510 0.560 2,180,000 0.5373 -3.77%
2022-11-10 0 0.530 0.530 0.540 0.520 0.560 3,450,000 1,825,020 0.5290 0.530 0.530 0.540 0.520 0.560 3,450,000 0.5290 -5.36%
2022-11-09 0 0.560 0.530 0.560 0.520 0.570 1,332,000 723,180 0.5429 0.560 0.530 0.560 0.520 0.570 1,332,000 0.5429 -1.75%
2022-11-08 0 0.570 0.560 0.570 0.550 0.580 946,000 529,520 0.5597 0.570 0.560 0.570 0.550 0.580 946,000 0.5597 0.00%
2022-11-07 0 0.570 0.540 0.570 0.540 0.570 334,000 185,000 0.5539 0.570 0.540 0.570 0.540 0.570 334,000 0.5539 1.79%
2022-11-04 0 0.560 0.540 0.550 0.510 0.560 650,000 351,520 0.5408 0.560 0.540 0.550 0.510 0.560 650,000 0.5408 3.70%
2022-11-03 0 0.540 0.520 0.530 0.520 0.550 430,000 228,000 0.5302 0.540 0.520 0.530 0.520 0.550 430,000 0.5302 -3.57%
2022-11-02 0 0.560 0.540 0.560 0.540 0.560 184,000 101,040 0.5491 0.560 0.540 0.560 0.540 0.560 184,000 0.5491 0.00%
2022-11-01 0 0.560 0.540 0.560 0.530 0.560 318,000 174,160 0.5477 0.560 0.540 0.560 0.530 0.560 318,000 0.5477 1.82%
2022-10-31 0 0.550 0.540 0.550 0.520 0.570 1,112,000 596,880 0.5368 0.550 0.540 0.550 0.520 0.570 1,112,000 0.5368 -3.51%
2022-10-28 0 0.570 0.560 0.570 0.550 0.630 3,032,000 1,778,680 0.5866 0.570 0.560 0.570 0.550 0.630 3,032,000 0.5866 -9.52%
2022-10-27 0 0.630 0.620 0.630 0.530 0.630 3,974,000 2,363,780 0.5948 0.630 0.620 0.630 0.530 0.630 3,974,000 0.5948 21.15%
2022-10-26 0 0.520 0.520 0.530 0.490 0.530 391,200 201,670 0.5155 0.520 0.520 0.530 0.490 0.530 391,200 0.5155 1.96%
2022-10-25 0 0.510 0.495 0.510 0.490 0.510 868,000 433,910 0.4999 0.510 0.495 0.510 0.490 0.510 868,000 0.4999 2.00%
2022-10-24 0 0.500 0.480 0.500 0.470 0.510 1,490,000 740,520 0.4970 0.500 0.480 0.500 0.470 0.510 1,490,000 0.4970 -3.85%
2022-10-21 0 0.520 0.500 0.520 0.500 0.530 334,000 170,840 0.5115 0.520 0.500 0.520 0.500 0.530 334,000 0.5115 0.00%
2022-10-20 0 0.520 0.500 0.520 0.500 0.520 540,000 275,520 0.5102 0.520 0.500 0.520 0.500 0.520 540,000 0.5102 0.00%
2022-10-19 0 0.520 0.500 0.520 0.500 0.530 364,000 187,520 0.5152 0.520 0.500 0.520 0.500 0.530 364,000 0.5152 -1.89%
2022-10-18 0 0.530 0.510 0.530 0.500 0.530 1,110,000 570,560 0.5140 0.530 0.510 0.530 0.500 0.530 1,110,000 0.5140 3.92%
2022-10-17 0 0.510 0.500 0.510 0.495 0.520 452,000 226,680 0.5015 0.510 0.500 0.510 0.495 0.520 452,000 0.5015 -1.92%
2022-10-14 0 0.520 0.500 0.520 0.500 0.520 258,000 130,920 0.5074 0.520 0.500 0.520 0.500 0.520 258,000 0.5074 4.00%
2022-10-13 0 0.500 0.500 0.510 0.495 0.530 890,000 451,030 0.5068 0.500 0.500 0.510 0.495 0.530 890,000 0.5068 -5.66%
2022-10-12 0 0.530 0.520 0.530 0.495 0.530 1,202,000 607,540 0.5054 0.530 0.520 0.530 0.495 0.530 1,202,000 0.5054 1.92%
2022-10-11 0 0.520 0.510 0.520 0.500 0.530 1,192,000 605,420 0.5079 0.520 0.510 0.520 0.500 0.530 1,192,000 0.5079 1.96%
2022-10-10 0 0.510 0.510 0.520 0.510 0.540 1,204,000 625,420 0.5195 0.510 0.510 0.520 0.510 0.540 1,204,000 0.5195 -5.56%
2022-10-07 0 0.540 0.530 0.540 0.520 0.560 1,478,000 787,060 0.5325 0.540 0.530 0.540 0.520 0.560 1,478,000 0.5325 -3.57%
2022-10-06 0 0.560 0.550 0.560 0.540 0.570 984,880 546,157 0.5545 0.560 0.550 0.560 0.540 0.570 984,880 0.5545 1.82%
2022-10-05 0 0.550 0.540 0.550 0.530 0.560 1,516,000 829,340 0.5471 0.550 0.540 0.550 0.530 0.560 1,516,000 0.5471 1.85%
2022-10-03 0 0.540 0.530 0.540 0.510 0.550 1,288,000 680,460 0.5283 0.540 0.530 0.540 0.510 0.550 1,288,000 0.5283 -1.82%
2022-09-30 0 0.550 0.530 0.550 0.520 0.560 514,000 277,420 0.5397 0.550 0.530 0.550 0.520 0.560 514,000 0.5397 -1.79%
2022-09-29 0 0.560 0.550 0.560 0.540 0.570 936,240 515,247 0.5503 0.560 0.550 0.560 0.540 0.570 936,240 0.5503 0.00%
2022-09-28 0 0.560 0.530 0.570 0.540 0.590 1,544,000 865,080 0.5603 0.560 0.530 0.570 0.540 0.590 1,544,000 0.5603 -1.75%
2022-09-27 0 0.570 0.560 0.570 0.550 0.580 476,000 267,060 0.5611 0.570 0.560 0.570 0.550 0.580 476,000 0.5611 -1.72%
2022-09-26 0 0.580 0.570 0.580 0.540 0.590 1,172,000 653,400 0.5575 0.580 0.570 0.580 0.540 0.590 1,172,000 0.5575 -1.69%
2022-09-23 0 0.590 0.560 0.590 0.570 0.590 156,120 90,342 0.5787 0.590 0.560 0.590 0.570 0.590 156,120 0.5787 0.00%
2022-09-22 0 0.590 0.570 0.590 0.570 0.600 246,000 141,000 0.5732 0.590 0.570 0.590 0.570 0.600 246,000 0.5732 -1.67%
2022-09-21 0 0.600 0.570 0.600 0.580 0.600 212,000 124,380 0.5867 0.600 0.570 0.600 0.580 0.600 212,000 0.5867 0.00%
2022-09-20 0 0.600 0.590 0.600 0.580 0.610 1,012,000 606,960 0.5998 0.600 0.590 0.600 0.580 0.610 1,012,000 0.5998 0.00%
2022-09-19 0 0.600 0.590 0.600 0.560 0.630 1,380,000 801,140 0.5805 0.600 0.590 0.600 0.560 0.630 1,380,000 0.5805 5.26%
2022-09-16 0 0.570 0.570 0.580 0.570 0.600 456,000 262,580 0.5758 0.570 0.570 0.580 0.570 0.600 456,000 0.5758 -3.39%
2022-09-15 0 0.590 0.590 0.600 0.570 0.600 482,000 281,020 0.5830 0.590 0.590 0.600 0.570 0.600 482,000 0.5830 1.72%
2022-09-14 0 0.580 0.580 0.590 0.560 0.580 954,000 543,800 0.5700 0.580 0.580 0.590 0.560 0.580 954,000 0.5700 -3.33%
2022-09-13 0 0.600 0.590 0.600 0.590 0.600 380,000 224,760 0.5915 0.600 0.590 0.600 0.590 0.600 380,000 0.5915 -1.64%
2022-09-09 0 0.610 0.590 0.610 0.550 0.610 1,716,000 1,005,400 0.5859 0.610 0.590 0.610 0.550 0.610 1,716,000 0.5859 0.00%
2022-09-08 0 0.610 0.600 0.610 0.590 0.610 428,000 254,920 0.5956 0.610 0.600 0.610 0.590 0.610 428,000 0.5956 0.00%
2022-09-07 0 0.610 0.590 0.610 0.590 0.610 574,000 343,420 0.5983 0.610 0.590 0.610 0.590 0.610 574,000 0.5983 -1.61%
2022-09-06 0 0.620 0.600 0.620 0.600 0.630 924,000 563,800 0.6102 0.620 0.600 0.620 0.600 0.630 924,000 0.6102 -1.59%
2022-09-05 0 0.630 0.610 0.630 0.600 0.630 704,000 431,340 0.6127 0.630 0.610 0.630 0.600 0.630 704,000 0.6127 -1.56%
2022-09-02 0 0.640 0.630 0.640 0.610 0.650 326,000 207,740 0.6372 0.640 0.630 0.640 0.610 0.650 326,000 0.6372 1.59%
2022-09-01 0 0.630 0.610 0.630 0.610 0.640 269,200 167,784 0.6233 0.630 0.610 0.630 0.610 0.640 269,200 0.6233 -1.56%
2022-08-31 0 0.640 0.620 0.640 0.600 0.660 880,000 550,780 0.6259 0.640 0.620 0.640 0.600 0.660 880,000 0.6259 -1.54%
2022-08-30 0 0.650 0.630 0.650 0.620 0.660 686,000 436,860 0.6368 0.650 0.630 0.650 0.620 0.660 686,000 0.6368 3.17%
2022-08-29 0 0.630 0.630 0.640 0.630 0.690 1,428,000 913,020 0.6394 0.630 0.630 0.640 0.630 0.690 1,428,000 0.6394 -3.08%
2022-08-26 0 0.650 0.640 0.660 0.650 0.660 138,000 90,740 0.6575 0.650 0.640 0.660 0.650 0.660 138,000 0.6575 -1.52%
2022-08-25 0 0.660 0.650 0.660 0.650 0.670 272,000 177,580 0.6529 0.660 0.650 0.660 0.650 0.670 272,000 0.6529 0.00%
2022-08-24 0 0.660 0.640 0.660 0.640 0.660 374,000 242,140 0.6474 0.660 0.640 0.660 0.640 0.660 374,000 0.6474 0.00%
2022-08-23 0 0.660 0.650 0.670 0.650 0.670 420,000 275,840 0.6568 0.660 0.650 0.670 0.650 0.670 420,000 0.6568 -2.94%
2022-08-22 0 0.680 0.650 0.670 0.650 0.690 1,010,000 667,400 0.6608 0.680 0.650 0.670 0.650 0.690 1,010,000 0.6608 -1.45%
2022-08-19 0 0.690 0.670 0.690 0.670 0.690 80,000 54,280 0.6785 0.690 0.670 0.690 0.670 0.690 80,000 0.6785 0.00%
2022-08-18 0 0.690 0.670 0.690 0.670 0.700 562,000 384,140 0.6835 0.690 0.670 0.690 0.670 0.700 562,000 0.6835 -1.43%
2022-08-17 0 0.700 0.680 0.700 0.650 0.700 2,592,000 1,760,460 0.6792 0.700 0.680 0.700 0.650 0.700 2,592,000 0.6792 1.45%
2022-08-16 0 0.690 0.670 0.690 0.660 0.710 782,000 528,860 0.6763 0.690 0.670 0.690 0.660 0.710 782,000 0.6763 -1.43%
2022-08-15 0 0.700 0.690 0.700 0.700 0.720 250,000 176,660 0.7066 0.700 0.690 0.700 0.700 0.720 250,000 0.7066 0.00%
2022-08-12 0 0.700 0.700 0.710 0.660 0.730 470,000 330,580 0.7034 0.700 0.700 0.710 0.660 0.730 470,000 0.7034 -2.78%
2022-08-11 0 0.720 0.700 0.720 0.700 0.720 154,000 109,540 0.7113 0.720 0.700 0.720 0.700 0.720 154,000 0.7113 2.86%
2022-08-10 0 0.700 0.700 0.710 0.690 0.710 592,000 415,820 0.7024 0.700 0.700 0.710 0.690 0.710 592,000 0.7024 -2.78%
2022-08-09 0 0.720 0.710 0.720 0.710 0.730 240,000 171,700 0.7154 0.720 0.710 0.720 0.710 0.730 240,000 0.7154 -1.37%
2022-08-08 0 0.730 0.720 0.730 0.710 0.730 1,150,001 824,860 0.7173 0.730 0.720 0.730 0.710 0.730 1,150,001 0.7173 1.39%
2022-08-05 0 0.720 0.710 0.720 0.700 0.720 1,006,000 708,980 0.7048 0.720 0.710 0.720 0.700 0.720 1,006,000 0.7048 1.41%
2022-08-04 0 0.710 0.700 0.720 0.700 0.720 552,000 393,180 0.7123 0.710 0.700 0.720 0.700 0.720 552,000 0.7123 2.90%
2022-08-03 0 0.690 0.680 0.700 0.670 0.710 1,062,000 727,160 0.6847 0.690 0.680 0.700 0.670 0.710 1,062,000 0.6847 4.55%
2022-08-02 0 0.660 0.660 0.670 0.640 0.740 1,624,000 1,098,520 0.6764 0.660 0.660 0.670 0.640 0.740 1,624,000 0.6764 -8.33%
2022-08-01 0 0.720 0.720 0.730 0.710 0.740 326,000 235,720 0.7231 0.720 0.720 0.730 0.710 0.740 326,000 0.7231 -1.37%
2022-07-29 0 0.730 0.710 0.730 0.720 0.740 490,000 357,440 0.7295 0.730 0.710 0.730 0.720 0.740 490,000 0.7295 -2.67%
2022-07-28 0 0.750 0.740 0.750 0.730 0.750 398,000 294,860 0.7409 0.750 0.740 0.750 0.730 0.750 398,000 0.7409 0.00%
2022-07-27 0 0.750 0.740 0.750 0.730 0.750 684,000 502,460 0.7346 0.750 0.740 0.750 0.730 0.750 684,000 0.7346 -1.32%
2022-07-26 0 0.760 0.750 0.760 0.750 0.760 310,000 233,080 0.7519 0.760 0.750 0.760 0.750 0.760 310,000 0.7519 0.00%
2022-07-25 0 0.760 0.760 0.770 0.740 0.780 432,000 324,480 0.7511 0.760 0.760 0.770 0.740 0.780 432,000 0.7511 -1.30%
2022-07-22 0 0.770 0.760 0.770 0.750 0.780 196,000 149,460 0.7626 0.770 0.760 0.770 0.750 0.780 196,000 0.7626 0.00%
2022-07-21 0 0.770 0.760 0.770 0.750 0.770 244,000 185,960 0.7621 0.770 0.760 0.770 0.750 0.770 244,000 0.7621 0.00%
2022-07-20 0 0.770 0.760 0.770 0.760 0.780 138,000 105,580 0.7651 0.770 0.760 0.770 0.760 0.780 138,000 0.7651 1.32%
2022-07-19 0 0.760 0.750 0.770 0.750 0.790 268,000 203,420 0.7590 0.760 0.750 0.770 0.750 0.790 268,000 0.7590 -2.56%
2022-07-18 0 0.780 0.760 0.780 0.760 0.800 884,000 681,060 0.7704 0.780 0.760 0.780 0.760 0.800 884,000 0.7704 2.63%
2022-07-15 0 0.760 0.750 0.760 0.730 0.770 982,000 735,160 0.7486 0.760 0.750 0.760 0.730 0.770 982,000 0.7486 -1.30%
2022-07-14 0 0.770 0.760 0.770 0.750 0.790 322,000 244,240 0.7585 0.770 0.760 0.770 0.750 0.790 322,000 0.7585 0.00%
2022-07-13 0 0.770 0.770 0.790 0.770 0.800 242,000 189,580 0.7834 0.770 0.770 0.790 0.770 0.800 242,000 0.7834 -2.53%
2022-07-12 0 0.790 0.780 0.790 0.770 0.800 1,395,200 1,092,280 0.7829 0.790 0.780 0.790 0.770 0.800 1,395,200 0.7829 -3.66%
2022-07-11 0 0.820 0.810 0.820 0.790 0.820 714,000 574,980 0.8053 0.820 0.810 0.820 0.790 0.820 714,000 0.8053 0.00%
2022-07-08 0 0.820 0.810 0.820 0.810 0.840 450,000 365,300 0.8118 0.820 0.810 0.820 0.810 0.840 450,000 0.8118 -1.20%
2022-07-07 0 0.830 0.810 0.830 0.810 0.830 260,000 212,140 0.8159 0.830 0.810 0.830 0.810 0.830 260,000 0.8159 0.00%
2022-07-06 0 0.830 0.810 0.830 0.810 0.840 698,288 571,064 0.8178 0.830 0.810 0.830 0.810 0.840 698,288 0.8178 -1.19%
2022-07-05 0 0.840 0.830 0.840 0.820 0.860 466,000 390,080 0.8371 0.840 0.830 0.840 0.820 0.860 466,000 0.8371 1.20%
2022-07-04 0 0.830 0.820 0.830 0.810 0.830 494,000 404,580 0.8190 0.830 0.820 0.830 0.810 0.830 494,000 0.8190 1.22%
2022-06-30 0 0.820 0.820 0.830 0.820 0.870 3,069,075 2,554,449 0.8323 0.820 0.820 0.830 0.820 0.870 3,069,075 0.8323 -5.75%
2022-06-29 0 0.870 0.860 0.870 0.850 0.880 1,072,000 923,940 0.8619 0.870 0.860 0.870 0.850 0.880 1,072,000 0.8619 0.00%
2022-06-28 0 0.870 0.860 0.870 0.840 0.940 13,002,000 11,473,940 0.8825 0.870 0.860 0.870 0.840 0.940 13,002,000 0.8825 2.35%
2022-06-27 0 0.850 0.840 0.850 0.850 0.860 626,000 533,580 0.8524 0.850 0.840 0.850 0.850 0.860 626,000 0.8524 -1.16%
2022-06-24 0 0.860 0.850 0.860 0.850 0.870 578,000 495,200 0.8567 0.860 0.850 0.860 0.850 0.870 578,000 0.8567 1.18%
2022-06-23 0 0.850 0.840 0.850 0.850 0.860 630,000 539,060 0.8557 0.850 0.840 0.850 0.850 0.860 630,000 0.8557 -1.16%
2022-06-22 0 0.860 0.840 0.860 0.840 0.870 574,000 487,740 0.8497 0.860 0.840 0.860 0.840 0.870 574,000 0.8497 -1.15%
2022-06-21 0 0.870 0.860 0.870 0.840 0.870 998,000 854,960 0.8567 0.870 0.860 0.870 0.840 0.870 998,000 0.8567 0.00%
2022-06-20 0 0.870 0.860 0.880 0.850 0.890 2,279,000 1,986,130 0.8715 0.870 0.860 0.880 0.850 0.890 2,279,000 0.8715 2.35%
2022-06-17 0 0.850 0.850 0.860 0.840 0.870 1,282,000 1,095,320 0.8544 0.850 0.850 0.860 0.840 0.870 1,282,000 0.8544 -1.16%
2022-06-16 0 0.860 0.840 0.860 0.840 0.880 1,584,000 1,355,260 0.8556 0.860 0.840 0.860 0.840 0.880 1,584,000 0.8556 -2.27%
2022-06-15 0 0.880 0.860 0.880 0.860 0.890 1,458,000 1,273,160 0.8732 0.880 0.860 0.880 0.860 0.890 1,458,000 0.8732 1.15%
2022-06-14 0 0.870 0.850 0.870 0.850 0.870 1,312,000 1,123,340 0.8562 0.870 0.850 0.870 0.850 0.870 1,312,000 0.8562 1.16%
2022-06-13 0 0.860 0.860 0.870 0.860 0.890 1,730,000 1,501,680 0.8680 0.860 0.860 0.870 0.860 0.890 1,730,000 0.8680 -3.37%
2022-06-10 0 0.890 0.890 0.900 0.870 0.900 1,316,000 1,161,060 0.8823 0.890 0.890 0.900 0.870 0.900 1,316,000 0.8823 0.00%
2022-06-09 0 0.890 0.880 0.890 0.880 0.910 1,368,000 1,209,860 0.8844 0.890 0.880 0.890 0.880 0.910 1,368,000 0.8844 -1.11%
2022-06-08 0 0.900 0.890 0.900 0.890 0.910 1,446,000 1,294,860 0.8955 0.900 0.890 0.900 0.890 0.910 1,446,000 0.8955 1.12%
2022-06-07 0 0.890 0.880 0.890 0.880 0.910 1,262,000 1,127,700 0.8936 0.890 0.880 0.890 0.880 0.910 1,262,000 0.8936 0.00%
2022-06-06 0 0.890 0.890 0.900 0.880 0.900 910,000 808,800 0.8888 0.890 0.890 0.900 0.880 0.900 910,000 0.8888 -1.11%
2022-06-02 0 0.900 0.890 0.900 0.890 0.910 1,046,000 939,480 0.8982 0.900 0.890 0.900 0.890 0.910 1,046,000 0.8982 -1.10%
2022-06-01 0 0.910 0.900 0.910 0.900 0.990 17,556,000 16,514,120 0.9407 0.910 0.900 0.910 0.900 0.990 17,556,000 0.9407 3.41%
2022-05-31 0 0.880 0.860 0.880 0.860 0.890 3,076,000 2,684,240 0.8726 0.880 0.860 0.880 0.860 0.890 3,076,000 0.8726 -1.12%
2022-05-30 0 0.890 0.880 0.890 0.870 0.900 774,000 684,660 0.8846 0.890 0.880 0.890 0.870 0.900 774,000 0.8846 0.00%
2022-05-27 0 0.890 0.870 0.890 0.870 0.910 2,078,000 1,843,880 0.8873 0.890 0.870 0.890 0.870 0.910 2,078,000 0.8873 -1.11%
2022-05-26 0 0.900 0.890 0.900 0.880 0.920 2,492,000 2,215,980 0.8892 0.900 0.890 0.900 0.880 0.920 2,492,000 0.8892 1.12%
2022-05-25 0 0.890 0.890 0.910 0.890 0.930 2,084,000 1,890,280 0.9070 0.890 0.890 0.910 0.890 0.930 2,084,000 0.9070 -2.20%
2022-05-24 0 0.910 0.910 0.920 0.910 0.930 2,486,000 2,277,060 0.9160 0.910 0.910 0.920 0.910 0.930 2,486,000 0.9160 -2.15%
2022-05-23 0 0.930 0.920 0.930 0.910 0.940 1,522,000 1,403,000 0.9218 0.930 0.920 0.930 0.910 0.940 1,522,000 0.9218 0.00%
2022-05-20 0 0.930 0.920 0.930 0.910 0.970 8,116,000 7,632,000 0.9404 0.930 0.920 0.930 0.910 0.970 8,116,000 0.9404 1.09%
2022-05-19 0 0.920 0.910 0.920 0.890 0.940 2,738,000 2,496,840 0.9119 0.920 0.910 0.920 0.890 0.940 2,738,000 0.9119 -1.08%
2022-05-18 0 0.930 0.920 0.930 0.920 0.970 4,590,000 4,335,160 0.9445 0.930 0.920 0.930 0.920 0.970 4,590,000 0.9445 0.00%
2022-05-17 0 0.930 0.930 0.940 0.910 0.950 4,814,000 4,455,100 0.9254 0.930 0.930 0.940 0.910 0.950 4,814,000 0.9254 2.20%
2022-05-16 0 0.910 0.900 0.910 0.910 0.960 5,940,000 5,504,800 0.9267 0.910 0.900 0.910 0.910 0.960 5,940,000 0.9267 -2.15%
2022-05-13 0 0.930 0.920 0.930 0.850 0.960 16,178,000 14,705,360 0.9090 0.930 0.920 0.930 0.850 0.960 16,178,000 0.9090 6.90%
2022-05-12 0 0.870 0.870 0.880 0.870 1.000 22,676,000 20,892,420 0.9213 0.870 0.870 0.880 0.870 1.000 22,676,000 0.9213 -9.37%
2022-05-11 0 0.960 0.960 0.970 0.950 1.070 28,062,000 28,468,980 1.0145 0.960 0.960 0.970 0.950 1.070 28,062,000 1.0145 -6.80%
2022-05-10 0 1.030 1.030 1.040 0.970 1.120 34,566,800 36,125,768 1.0451 1.030 1.030 1.040 0.970 1.120 34,566,800 1.0451 1.98%
2022-05-06 0 1.010 1.010 1.020 0.980 1.110 26,522,000 28,018,080 1.0564 1.010 1.010 1.020 0.980 1.110 26,522,000 1.0564 -0.98%
2022-05-05 0 1.020 1.010 1.020 0.950 1.070 29,652,000 30,684,140 1.0348 1.020 1.010 1.020 0.950 1.070 29,652,000 1.0348 6.25%
2022-05-04 0 0.960 0.950 0.960 0.940 1.000 7,592,000 7,350,840 0.9682 0.960 0.950 0.960 0.940 1.000 7,592,000 0.9682 1.05%
2022-05-03 0 0.950 0.940 0.950 0.880 0.980 12,071,000 11,387,640 0.9434 0.950 0.940 0.950 0.880 0.980 12,071,000 0.9434 5.56%
2022-04-29 0 0.900 0.900 0.910 0.870 1.050 44,255,000 42,295,590 0.9557 0.900 0.900 0.910 0.870 1.050 44,255,000 0.9557 -10.00%
2022-04-28 0 1.000 1.000 1.010 0.800 1.010 31,419,840 29,236,274 0.9305 1.000 1.000 1.010 0.800 1.010 31,419,840 0.9305 21.95%
2022-04-27 0 0.820 0.820 0.830 0.760 0.860 19,199,920 15,567,521 0.8108 0.820 0.820 0.830 0.760 0.860 19,199,920 0.8108 2.50%
2022-04-26 0 0.800 0.790 0.800 0.780 1.010 43,002,000 37,481,440 0.8716 0.800 0.790 0.800 0.780 1.010 43,002,000 0.8716 -16.67%
2022-04-25 0 0.960 0.960 0.970 0.920 1.080 76,440,627 76,562,141 1.0016 0.960 0.960 0.970 0.920 1.080 76,440,627 1.0016 -1.03%
2022-04-22 0 0.970 0.970 0.980 0.750 0.980 85,792,000 76,379,020 0.8903 0.970 0.970 0.980 0.750 0.980 85,792,000 0.8903 25.97%
2022-04-21 0 0.770 0.770 0.780 0.680 0.780 10,400,000 7,688,140 0.7392 0.770 0.770 0.780 0.680 0.780 10,400,000 0.7392 6.94%
2022-04-20 0 0.720 0.710 0.720 0.690 0.770 12,130,000 8,772,500 0.7232 0.720 0.710 0.720 0.690 0.770 12,130,000 0.7232 -4.00%
2022-04-19 0 0.750 0.740 0.750 0.660 0.760 16,142,000 11,622,260 0.7200 0.750 0.740 0.750 0.660 0.760 16,142,000 0.7200 7.14%
2022-04-14 0 0.700 0.690 0.700 0.600 0.720 24,396,712 16,629,115 0.6816 0.700 0.690 0.700 0.600 0.720 24,396,712 0.6816 16.67%
2022-04-13 0 0.600 0.590 0.610 0.590 0.610 654,000 393,440 0.6016 0.600 0.590 0.610 0.590 0.610 654,000 0.6016 0.00%
2022-04-12 0 0.600 0.590 0.610 0.590 0.610 952,000 569,780 0.5985 0.600 0.590 0.610 0.590 0.610 952,000 0.5985 -1.64%
2022-04-11 0 0.610 0.590 0.610 0.590 0.630 2,324,000 1,405,720 0.6049 0.610 0.590 0.610 0.590 0.630 2,324,000 0.6049 -3.17%
2022-04-08 0 0.630 0.620 0.630 0.620 0.660 2,324,000 1,454,080 0.6257 0.630 0.620 0.630 0.620 0.660 2,324,000 0.6257 -3.08%
2022-04-07 0 0.650 0.640 0.650 0.590 0.680 15,500,000 10,061,600 0.6491 0.650 0.640 0.650 0.590 0.680 15,500,000 0.6491 8.33%
2022-04-06 0 0.600 0.590 0.600 0.520 0.610 7,686,000 4,447,180 0.5786 0.600 0.590 0.600 0.520 0.610 7,686,000 0.5786 11.11%
2022-04-04 0 0.540 0.520 0.550 0.530 0.550 1,886,000 1,008,940 0.5350 0.540 0.520 0.550 0.530 0.550 1,886,000 0.5350 1.89%
2022-04-01 0 0.530 0.520 0.530 0.510 0.530 1,336,000 696,600 0.5214 0.530 0.520 0.530 0.510 0.530 1,336,000 0.5214 0.00%
2022-03-31 0 0.530 0.530 0.540 0.520 0.550 428,000 225,580 0.5271 0.530 0.530 0.540 0.520 0.550 428,000 0.5271 -1.85%
2022-03-30 0 0.540 0.530 0.540 0.520 0.540 858,000 453,500 0.5286 0.540 0.530 0.540 0.520 0.540 858,000 0.5286 0.00%
2022-03-29 0 0.540 0.520 0.540 0.520 0.550 1,816,000 956,180 0.5265 0.540 0.520 0.540 0.520 0.550 1,816,000 0.5265 -1.82%
2022-03-28 0 0.550 0.540 0.550 0.500 0.580 6,466,000 3,508,700 0.5426 0.550 0.540 0.550 0.500 0.580 6,466,000 0.5426 5.77%
2022-03-25 0 0.520 0.500 0.520 0.495 0.520 2,428,000 1,224,060 0.5041 0.520 0.500 0.520 0.495 0.520 2,428,000 0.5041 -1.89%
2022-03-24 0 0.530 0.520 0.530 0.520 0.540 1,712,000 893,600 0.5220 0.530 0.520 0.530 0.520 0.540 1,712,000 0.5220 -3.64%
2022-03-23 0 0.550 0.530 0.550 0.520 0.550 1,234,000 655,840 0.5315 0.550 0.530 0.550 0.520 0.550 1,234,000 0.5315 1.85%
2022-03-22 0 0.540 0.540 0.550 0.520 0.550 1,926,000 1,021,040 0.5301 0.540 0.540 0.550 0.520 0.550 1,926,000 0.5301 1.89%
2022-03-21 0 0.530 0.520 0.530 0.520 0.560 4,686,000 2,472,920 0.5277 0.530 0.520 0.530 0.520 0.560 4,686,000 0.5277 -5.36%
2022-03-18 0 0.560 0.550 0.560 0.520 0.620 20,644,000 11,449,840 0.5546 0.560 0.550 0.560 0.520 0.620 20,644,000 0.5546 0.00%
2022-03-17 0 0.560 0.560 0.570 0.430 0.570 27,904,000 14,087,590 0.5049 0.560 0.560 0.570 0.430 0.570 27,904,000 0.5049 30.23%
2022-03-16 0 0.430 0.425 0.430 0.405 0.435 2,910,000 1,225,810 0.4212 0.430 0.425 0.430 0.405 0.435 2,910,000 0.4212 3.61%
2022-03-15 0 0.415 0.410 0.415 0.400 0.460 4,040,000 1,722,600 0.4264 0.415 0.410 0.415 0.400 0.460 4,040,000 0.4264 -7.78%
2022-03-14 0 0.450 0.445 0.450 0.440 0.455 2,024,000 901,560 0.4454 0.450 0.445 0.450 0.440 0.455 2,024,000 0.4454 -3.23%
2022-03-11 0 0.465 0.460 0.465 0.445 0.470 1,084,000 491,240 0.4532 0.465 0.460 0.465 0.445 0.470 1,084,000 0.4532 0.00%
2022-03-10 0 0.465 0.465 0.475 0.460 0.480 1,568,000 728,860 0.4648 0.465 0.465 0.475 0.460 0.480 1,568,000 0.4648 0.00%
2022-03-09 0 0.465 0.460 0.465 0.450 0.480 1,570,000 733,720 0.4673 0.465 0.460 0.465 0.450 0.480 1,570,000 0.4673 1.09%
2022-03-08 0 0.460 0.460 0.465 0.425 0.500 7,490,000 3,526,630 0.4708 0.460 0.460 0.465 0.425 0.500 7,490,000 0.4708 5.75%
2022-03-07 0 0.435 0.435 0.440 0.415 0.450 8,460,000 3,621,140 0.4280 0.435 0.435 0.440 0.415 0.450 8,460,000 0.4280 -4.40%
2022-03-04 0 0.455 0.450 0.455 0.440 0.470 3,866,000 1,778,810 0.4601 0.455 0.450 0.455 0.440 0.470 3,866,000 0.4601 -7.14%
2022-03-03 0 0.490 0.485 0.490 0.480 0.495 2,278,000 1,106,210 0.4856 0.490 0.485 0.490 0.480 0.495 2,278,000 0.4856 -1.01%
2022-03-02 0 0.495 0.495 0.500 0.495 0.510 2,904,000 1,448,210 0.4987 0.495 0.495 0.500 0.495 0.510 2,904,000 0.4987 -4.81%
2022-03-01 0 0.520 0.510 0.530 0.495 0.560 6,947,430 3,675,971 0.5291 0.520 0.510 0.530 0.495 0.560 6,947,430 0.5291 4.00%
2022-02-28 0 0.500 0.500 0.510 0.495 0.500 2,306,000 1,152,740 0.4999 0.500 0.500 0.510 0.495 0.500 2,306,000 0.4999 -3.85%
2022-02-25 0 0.520 0.520 0.530 0.500 0.530 3,632,000 1,852,860 0.5101 0.520 0.520 0.530 0.500 0.530 3,632,000 0.5101 4.00%
2022-02-24 0 0.500 0.500 0.510 0.500 0.550 6,502,000 3,389,800 0.5213 0.500 0.500 0.510 0.500 0.550 6,502,000 0.5213 -10.71%
2022-02-23 0 0.560 0.560 0.570 0.550 0.580 4,678,000 2,629,800 0.5622 0.560 0.560 0.570 0.550 0.580 4,678,000 0.5622 -3.45%
2022-02-22 0 0.580 0.570 0.580 0.560 0.610 6,136,000 3,525,460 0.5746 0.580 0.570 0.580 0.560 0.610 6,136,000 0.5746 -4.92%
2022-02-21 0 0.610 0.610 0.620 0.600 0.650 7,436,000 4,662,400 0.6270 0.610 0.610 0.620 0.600 0.650 7,436,000 0.6270 0.00%
2022-02-18 0 0.610 0.600 0.610 0.600 0.630 3,276,000 2,003,180 0.6115 0.610 0.600 0.610 0.600 0.630 3,276,000 0.6115 -1.61%
2022-02-17 0 0.620 0.610 0.620 0.610 0.630 2,869,024 1,779,913 0.6204 0.620 0.610 0.620 0.610 0.630 2,869,024 0.6204 -1.59%
2022-02-16 0 0.630 0.620 0.630 0.620 0.660 2,758,000 1,738,000 0.6302 0.630 0.620 0.630 0.620 0.660 2,758,000 0.6302 -4.55%
2022-02-15 0 0.660 0.650 0.660 0.590 0.680 17,140,000 11,034,060 0.6438 0.660 0.650 0.660 0.590 0.680 17,140,000 0.6438 6.45%
2022-02-14 0 0.620 0.610 0.620 0.610 0.650 4,444,000 2,777,040 0.6249 0.620 0.610 0.620 0.610 0.650 4,444,000 0.6249 -4.62%
2022-02-11 0 0.650 0.640 0.650 0.620 0.660 10,416,000 6,710,860 0.6443 0.650 0.640 0.650 0.620 0.660 10,416,000 0.6443 1.56%
2022-02-10 0 0.640 0.630 0.640 0.590 0.640 14,106,000 8,574,120 0.6078 0.640 0.630 0.640 0.590 0.640 14,106,000 0.6078 1.59%
2022-02-09 0 0.630 0.620 0.630 0.620 0.720 17,406,000 11,272,140 0.6476 0.630 0.620 0.630 0.620 0.720 17,406,000 0.6476 -7.35%
2022-02-08 0 0.680 0.670 0.680 0.550 0.700 58,066,000 37,533,080 0.6464 0.680 0.670 0.680 0.550 0.700 58,066,000 0.6464 25.93%
2022-02-07 0 0.540 0.540 0.550 0.510 0.720 63,060,000 37,256,780 0.5908 0.540 0.540 0.550 0.510 0.720 63,060,000 0.5908 -26.03%
2022-02-04 0 0.730 0.720 0.730 0.720 0.780 11,977,000 8,823,975 0.7367 0.730 0.720 0.730 0.720 0.780 11,977,000 0.7367 -3.95%
2022-01-31 0 0.760 0.750 0.760 0.710 0.810 18,181,700 13,829,678 0.7606 0.760 0.750 0.760 0.710 0.810 18,181,700 0.7606 0.00%
2022-01-28 0 0.760 0.760 0.770 0.740 1.010 171,064,000 149,315,820 0.8729 0.760 0.760 0.770 0.740 1.010 171,064,000 0.8729 -15.56%
2022-01-27 0 0.900 0.890 0.900 0.420 0.950 305,361,776 210,543,894 0.6895 0.900 0.890 0.900 0.420 0.950 305,361,776 0.6895 215.79%
2022-01-26 1 0.285 0.280 0.290 0.155 0.400 26,266,000 7,181,370 0.2734 0.285 0.280 0.290 0.155 0.400 26,266,000 0.2734 111.11%
2022-01-25 0 0.135 0.133 0.140 - - 0 0 - 0.135 0.133 0.140 - - 0 - 0.00%
2022-01-24 0 0.135 0.135 0.140 - - 0 0 - 0.135 0.135 0.140 - - 0 - 0.75%
2022-01-21 0 0.134 0.132 0.139 - - 0 0 - 0.134 0.132 0.139 - - 0 - 0.00%
2022-01-20 0 0.134 0.132 0.140 - - 0 0 - 0.134 0.132 0.140 - - 0 - 0.00%
2022-01-19 0 0.134 0.132 0.139 - - 0 0 - 0.134 0.132 0.139 - - 0 - 0.00%
2022-01-18 0 0.134 0.134 0.140 - - 0 0 - 0.134 0.134 0.140 - - 0 - 0.00%
2022-01-17 0 0.134 0.134 0.140 - - 0 0 - 0.134 0.134 0.140 - - 0 - 0.00%
2022-01-14 0 0.134 0.134 0.140 - - 0 0 - 0.134 0.134 0.140 - - 0 - 0.00%
2022-01-13 0 0.134 0.134 0.140 0.133 0.133 4,000 532 0.1330 0.134 0.134 0.140 0.133 0.133 4,000 0.1330 -3.60%
2022-01-12 0 0.139 0.132 0.139 - - 0 0 - 0.139 0.132 0.139 - - 0 - 0.00%
2022-01-11 0 0.139 0.133 0.140 - - 0 0 - 0.139 0.133 0.140 - - 0 - 0.00%
2022-01-10 0 0.139 0.132 0.140 - - 0 0 - 0.139 0.132 0.140 - - 0 - 0.00%
2022-01-07 0 0.139 0.132 0.139 - - 0 0 - 0.139 0.132 0.139 - - 0 - 0.00%
2022-01-06 0 0.139 0.132 0.139 - - 240 30 0.1250 0.139 0.132 0.139 - - 240 0.1250 0.00%
2022-01-05 0 0.139 0.132 0.139 0.138 0.139 100,000 13,854 0.1385 0.139 0.132 0.139 0.138 0.139 100,000 0.1385 0.72%
2022-01-04 0 0.138 0.132 0.139 - - 0 0 - 0.138 0.132 0.139 - - 0 - 0.00%
2022-01-03 0 0.138 0.131 0.140 - - 0 0 - 0.138 0.131 0.140 - - 0 - 0.00%
2021-12-31 0 0.138 0.138 0.139 - - 0 0 - 0.138 0.138 0.139 - - 0 - 0.00%
2021-12-30 0 0.138 0.130 0.139 - - 0 0 - 0.138 0.130 0.139 - - 0 - 0.00%
2021-12-29 0 0.138 0.130 0.139 0.138 0.138 14,000 1,932 0.1380 0.138 0.130 0.139 0.138 0.138 14,000 0.1380 -0.72%
2021-12-28 0 0.139 0.131 0.140 0.139 0.139 14,000 1,946 0.1390 0.139 0.131 0.140 0.139 0.139 14,000 0.1390 -0.71%
2021-12-24 0 0.140 0.131 0.140 0.132 0.140 302,000 39,880 0.1321 0.140 0.131 0.140 0.132 0.140 302,000 0.1321 1.45%
2021-12-23 0 0.138 0.131 0.140 - - 0 0 - 0.138 0.131 0.140 - - 0 - 0.00%
2021-12-22 0 0.138 0.131 0.138 - - 0 0 - 0.138 0.131 0.138 - - 0 - -0.72%
2021-12-21 0 0.139 0.131 0.139 0.137 0.139 4,000 552 0.1380 0.139 0.131 0.139 0.137 0.139 4,000 0.1380 4.51%
2021-12-20 0 0.133 0.130 0.137 - - 0 0 - 0.133 0.130 0.137 - - 0 - 0.00%
2021-12-17 0 0.133 0.131 0.139 - - 0 0 - 0.133 0.131 0.139 - - 0 - 0.00%
2021-12-16 0 0.133 0.130 0.139 - - 0 0 - 0.133 0.130 0.139 - - 0 - 0.00%
2021-12-15 0 0.133 0.137 0.140 - - 0 0 - 0.133 0.137 0.140 - - 0 - 0.00%
2021-12-14 0 0.133 0.133 0.147 0.133 0.134 100,000 13,320 0.1332 0.133 0.133 0.147 0.133 0.134 100,000 0.1332 -5.00%
2021-12-13 0 0.140 0.134 0.140 0.142 0.142 10,000 1,420 0.1420 0.140 0.134 0.140 0.142 0.142 10,000 0.1420 1.45%
2021-12-10 0 0.138 0.133 0.142 0.133 0.138 20,840 2,817 0.1352 0.138 0.133 0.142 0.133 0.138 20,840 0.1352 0.73%
2021-12-09 0 0.137 0.133 0.143 0.130 0.137 326,000 44,140 0.1354 0.137 0.133 0.143 0.130 0.137 326,000 0.1354 0.00%
2021-12-08 0 0.137 0.134 0.138 - - 0 0 - 0.137 0.134 0.138 - - 0 - 0.00%
2021-12-07 0 0.137 0.134 0.137 0.138 0.138 10,000 1,380 0.1380 0.137 0.134 0.137 0.138 0.138 10,000 0.1380 0.00%
2021-12-06 0 0.137 0.130 0.137 0.137 0.138 344,000 47,130 0.1370 0.137 0.130 0.137 0.137 0.138 344,000 0.1370 -0.72%
2021-12-03 0 0.138 0.129 0.139 0.138 0.138 6,000 828 0.1380 0.138 0.129 0.139 0.138 0.138 6,000 0.1380 6.98%
2021-12-02 0 0.129 0.128 0.136 - - 0 0 - 0.129 0.128 0.136 - - 0 - 0.00%
2021-12-01 0 0.129 0.129 0.136 - - 0 0 - 0.129 0.129 0.136 - - 0 - 0.00%
2021-11-30 0 0.129 0.126 0.136 - - 0 0 - 0.129 0.126 0.136 - - 0 - 0.00%
2021-11-29 0 0.129 0.128 0.136 0.129 0.129 200,000 25,800 0.1290 0.129 0.128 0.136 0.129 0.129 200,000 0.1290 -2.27%
2021-11-26 0 0.132 0.132 0.139 0.132 0.132 200,000 26,400 0.1320 0.132 0.132 0.139 0.132 0.132 200,000 0.1320 -5.04%
2021-11-25 0 0.139 0.133 0.139 - - 0 0 - 0.139 0.133 0.139 - - 0 - 0.00%
2021-11-24 0 0.139 0.134 0.138 0.131 0.140 32,000 4,210 0.1316 0.139 0.134 0.138 0.131 0.140 32,000 0.1316 2.96%
2021-11-23 0 0.135 0.132 0.136 0.130 0.136 132,000 17,514 0.1327 0.135 0.132 0.136 0.130 0.136 132,000 0.1327 -2.88%
2021-11-22 0 0.139 0.133 0.140 0.139 0.139 4,000 556 0.1390 0.139 0.133 0.140 0.139 0.139 4,000 0.1390 4.51%
2021-11-19 0 0.133 0.133 0.138 0.133 0.135 38,000 5,102 0.1343 0.133 0.133 0.138 0.133 0.135 38,000 0.1343 0.76%
2021-11-18 0 0.132 0.132 0.138 0.132 0.132 30,000 3,960 0.1320 0.132 0.132 0.138 0.132 0.132 30,000 0.1320 -5.04%
2021-11-17 0 0.139 0.132 0.139 0.138 0.139 32,000 4,418 0.1381 0.139 0.132 0.139 0.138 0.139 32,000 0.1381 6.92%
2021-11-16 0 0.130 0.130 0.137 0.129 0.130 288,000 37,162 0.1290 0.130 0.130 0.137 0.129 0.130 288,000 0.1290 0.00%
2021-11-15 0 0.130 0.130 0.137 - - 0 0 - 0.130 0.130 0.137 - - 0 - 0.00%
2021-11-12 0 0.130 0.129 0.138 - - 0 0 - 0.130 0.129 0.138 - - 0 - 0.00%
2021-11-11 0 0.130 0.130 0.138 - - 0 0 - 0.130 0.130 0.138 - - 0 - 0.00%
2021-11-10 0 0.130 0.128 0.137 - - 0 0 - 0.130 0.128 0.137 - - 0 - 0.00%
2021-11-09 0 0.130 0.130 0.136 0.128 0.140 192,000 25,096 0.1307 0.130 0.130 0.136 0.128 0.140 192,000 0.1307 0.00%
2021-11-08 0 0.130 0.129 0.134 0.130 0.130 100,000 13,000 0.1300 0.130 0.129 0.134 0.130 0.130 100,000 0.1300 0.78%
2021-11-05 0 0.129 0.129 0.134 0.129 0.130 104,000 13,466 0.1295 0.129 0.129 0.134 0.129 0.130 104,000 0.1295 -0.77%
2021-11-04 0 0.130 0.130 0.135 - - 0 0 - 0.130 0.130 0.135 - - 0 - 0.00%
2021-11-03 0 0.130 0.130 0.135 0.130 0.130 32,000 4,160 0.1300 0.130 0.130 0.135 0.130 0.130 32,000 0.1300 -0.76%
2021-11-02 0 0.131 0.131 0.132 0.130 0.132 316,000 41,120 0.1301 0.131 0.131 0.132 0.130 0.132 316,000 0.1301 0.00%
2021-11-01 0 0.131 0.131 0.137 0.130 0.130 112,000 14,560 0.1300 0.131 0.131 0.137 0.130 0.130 112,000 0.1300 0.77%
2021-10-29 0 0.130 0.129 0.138 0.130 0.131 98,000 12,788 0.1305 0.130 0.129 0.138 0.130 0.131 98,000 0.1305 0.00%
2021-10-28 0 0.130 0.129 0.136 - - 0 0 - 0.130 0.129 0.136 - - 0 - 0.00%
2021-10-27 0 0.130 0.129 0.136 - - 0 0 - 0.130 0.129 0.136 - - 0 - 0.00%
2021-10-26 0 0.130 0.130 0.136 0.130 0.131 38,000 4,948 0.1302 0.130 0.130 0.136 0.130 0.131 38,000 0.1302 -2.26%
2021-10-25 0 0.133 0.133 0.142 0.132 0.133 200,000 26,500 0.1325 0.133 0.133 0.142 0.132 0.133 200,000 0.1325 -2.92%
2021-10-22 0 0.137 0.132 0.139 0.135 0.137 246,000 33,628 0.1367 0.137 0.132 0.139 0.135 0.137 246,000 0.1367 -2.14%
2021-10-21 0 0.140 0.132 0.147 0.140 0.140 28,000 3,920 0.1400 0.140 0.132 0.147 0.140 0.140 28,000 0.1400 -2.78%
2021-10-20 0 0.144 0.131 0.148 - - 0 0 - 0.144 0.131 0.148 - - 0 - 0.00%
2021-10-19 0 0.144 0.132 0.148 - - 0 0 - 0.144 0.132 0.148 - - 0 - -2.70%
2021-10-18 0 0.148 0.131 0.148 0.131 0.149 102,000 13,398 0.1314 0.148 0.131 0.148 0.131 0.149 102,000 0.1314 7.25%
2021-10-15 0 0.138 0.130 0.145 - - 0 0 - 0.138 0.130 0.145 - - 0 - 0.00%
2021-10-12 0 0.138 0.132 0.143 0.138 0.138 520,000 71,760 0.1380 0.138 0.132 0.143 0.138 0.138 520,000 0.1380 2.22%
2021-10-11 0 0.135 0.127 0.144 0.133 0.135 100,000 13,452 0.1345 0.135 0.127 0.144 0.133 0.135 100,000 0.1345 2.27%
2021-10-08 0 0.132 0.128 0.132 0.129 0.132 1,084,000 140,648 0.1297 0.132 0.128 0.132 0.129 0.132 1,084,000 0.1297 2.33%
2021-10-07 0 0.129 0.124 0.130 0.126 0.129 182,000 23,162 0.1273 0.129 0.124 0.130 0.126 0.129 182,000 0.1273 -0.77%
2021-10-06 0 0.130 0.130 0.131 0.125 0.130 642,000 82,634 0.1287 0.130 0.130 0.131 0.125 0.130 642,000 0.1287 -1.52%
2021-10-05 0 0.132 0.125 0.132 - - 0 0 - 0.132 0.125 0.132 - - 0 - 0.00%
2021-10-04 0 0.132 0.124 0.132 0.130 0.132 106,000 13,940 0.1315 0.132 0.124 0.132 0.130 0.132 106,000 0.1315 6.45%
2021-09-30 0 0.124 0.124 0.134 - - 0 0 - 0.124 0.124 0.134 - - 0 - 0.00%
2021-09-29 0 0.124 0.124 0.136 0.124 0.126 20,000 2,512 0.1256 0.124 0.124 0.136 0.124 0.126 20,000 0.1256 -3.13%
2021-09-28 0 0.128 0.128 0.136 0.126 0.126 110,000 13,860 0.1260 0.128 0.128 0.136 0.126 0.126 110,000 0.1260 -1.54%
2021-09-27 0 0.130 0.126 0.135 - - 0 0 - 0.130 0.126 0.135 - - 0 - 0.00%
2021-09-24 0 0.130 0.128 0.137 - - 0 0 - 0.130 0.128 0.137 - - 0 - 0.00%
2021-09-23 0 0.130 0.128 0.135 0.130 0.130 100,000 13,000 0.1300 0.130 0.128 0.135 0.130 0.130 100,000 0.1300 -2.99%
2021-09-21 0 0.134 0.125 0.137 0.125 0.137 42,000 5,274 0.1256 0.134 0.125 0.137 0.125 0.137 42,000 0.1256 5.51%
2021-09-20 0 0.127 0.127 0.137 0.120 0.130 330,000 40,458 0.1226 0.127 0.127 0.137 0.120 0.130 330,000 0.1226 -5.22%
2021-09-17 0 0.134 0.129 0.134 - - 0 0 - 0.134 0.129 0.134 - - 0 - 0.00%
2021-09-16 0 0.134 0.129 0.134 0.134 0.134 98,000 13,132 0.1340 0.134 0.129 0.134 0.134 0.134 98,000 0.1340 0.00%
2021-09-15 0 0.134 0.129 0.134 0.127 0.134 78,000 9,934 0.1274 0.134 0.129 0.134 0.127 0.134 78,000 0.1274 3.08%
2021-09-14 0 0.130 0.128 0.130 0.130 0.133 44,000 5,610 0.1275 0.130 0.128 0.130 0.130 0.133 44,000 0.1275 0.00%
2021-09-13 0 0.130 0.129 0.130 0.128 0.137 64,000 8,496 0.1328 0.130 0.129 0.130 0.128 0.137 64,000 0.1328 -5.11%
2021-09-10 0 0.137 0.130 0.137 - - 0 0 - 0.137 0.130 0.137 - - 0 - 0.00%
2021-09-09 0 0.137 0.130 0.137 - - 0 0 - 0.137 0.130 0.137 - - 0 - 0.00%
2021-09-08 0 0.137 0.132 0.137 - - 4,000 548 0.1370 0.137 0.132 0.137 - - 4,000 0.1370 0.00%
2021-09-07 0 0.137 0.127 0.137 0.132 0.137 12,000 1,594 0.1328 0.137 0.127 0.137 0.132 0.137 12,000 0.1328 4.58%
2021-09-06 0 0.131 0.125 0.136 0.131 0.131 20,000 2,620 0.1310 0.131 0.125 0.136 0.131 0.131 20,000 0.1310 0.00%
2021-09-03 0 0.131 0.133 0.138 0.125 0.125 80,000 10,000 0.1250 0.131 0.133 0.138 0.125 0.125 80,000 0.1250 4.80%
2021-09-02 0 0.125 0.125 0.138 0.125 0.126 80,000 10,026 0.1253 0.125 0.125 0.138 0.125 0.126 80,000 0.1253 -3.85%
2021-09-01 0 0.130 0.123 0.138 0.130 0.130 18,000 2,340 0.1300 0.130 0.123 0.138 0.130 0.130 18,000 0.1300 0.00%
2021-08-31 0 0.130 0.125 0.138 0.130 0.130 210,000 27,300 0.1300 0.130 0.125 0.138 0.130 0.130 210,000 0.1300 0.00%
2021-08-30 0 0.130 0.118 0.130 - - 0 0 - 0.130 0.118 0.130 - - 0 - -1.52%
2021-08-27 0 0.132 0.118 0.132 0.123 0.132 522,000 64,760 0.1241 0.132 0.118 0.132 0.123 0.132 522,000 0.1241 9.09%
2021-08-26 0 0.121 0.117 0.121 0.115 0.122 60,000 7,138 0.1190 0.121 0.117 0.121 0.115 0.122 60,000 0.1190 5.22%
2021-08-25 0 0.115 0.115 0.122 0.115 0.116 378,000 43,508 0.1151 0.115 0.115 0.122 0.115 0.116 378,000 0.1151 -2.54%
2021-08-24 0 0.118 0.118 0.122 - - 0 0 - 0.118 0.118 0.122 - - 0 - 1.72%
2021-08-23 0 0.116 0.115 0.118 0.116 0.118 12,000 1,396 0.1163 0.116 0.115 0.118 0.116 0.118 12,000 0.1163 0.87%
2021-08-20 0 0.115 0.115 0.119 0.111 0.128 1,306,000 153,020 0.1172 0.115 0.115 0.119 0.111 0.128 1,306,000 0.1172 -5.74%
2021-08-19 0 0.122 0.121 0.122 0.122 0.123 40,000 4,918 0.1230 0.122 0.121 0.122 0.122 0.123 40,000 0.1230 -2.40%
2021-08-18 0 0.125 0.125 0.128 - - 30,000 3,780 0.1260 0.125 0.125 0.128 - - 30,000 0.1260 0.81%
2021-08-17 0 0.124 0.124 0.133 0.124 0.126 120,000 14,924 0.1244 0.124 0.124 0.133 0.124 0.126 120,000 0.1244 -3.13%
2021-08-16 0 0.128 0.123 0.134 - - 0 0 - 0.128 0.123 0.134 - - 0 - 0.00%
2021-08-13 0 0.128 0.123 0.135 - - 0 0 - 0.128 0.123 0.135 - - 0 - 0.00%
2021-08-12 0 0.128 0.125 0.128 0.122 0.128 152,000 18,724 0.1232 0.128 0.125 0.128 0.122 0.128 152,000 0.1232 0.00%
2021-08-11 0 0.128 0.123 0.128 - - 0 0 - 0.128 0.123 0.128 - - 0 - 0.00%
2021-08-10 0 0.128 0.126 0.130 0.122 0.130 106,000 13,548 0.1278 0.128 0.126 0.130 0.122 0.130 106,000 0.1278 4.07%
2021-08-09 0 0.123 0.122 0.134 0.121 0.123 14,000 1,708 0.1220 0.123 0.122 0.134 0.121 0.123 14,000 0.1220 0.82%
2021-08-06 0 0.122 0.121 0.135 - - 0 0 - 0.122 0.121 0.135 - - 0 - 0.00%
2021-08-05 0 0.122 0.122 0.134 - - 0 0 - 0.122 0.122 0.134 - - 0 - 0.00%
2021-08-04 0 0.122 0.121 0.131 0.120 0.123 620,000 74,648 0.1204 0.122 0.121 0.131 0.120 0.123 620,000 0.1204 -5.43%
2021-08-03 0 0.129 0.126 0.140 - - 0 0 - 0.129 0.126 0.140 - - 0 - 0.00%
2021-08-02 0 0.129 0.124 0.134 - - 0 0 - 0.129 0.124 0.134 - - 0 - 0.00%
2021-07-30 0 0.129 0.129 0.130 0.128 0.129 26,000 3,308 0.1272 0.129 0.129 0.130 0.128 0.129 26,000 0.1272 2.38%
2021-07-29 0 0.126 0.126 0.131 0.125 0.125 36,000 4,500 0.1250 0.126 0.126 0.131 0.125 0.125 36,000 0.1250 4.13%
2021-07-28 0 0.121 0.121 0.125 0.120 0.121 170,000 20,496 0.1206 0.121 0.121 0.125 0.120 0.121 170,000 0.1206 0.83%
2021-07-27 0 0.120 0.120 0.128 0.120 0.128 384,000 46,684 0.1216 0.120 0.120 0.128 0.120 0.128 384,000 0.1216 -6.25%
2021-07-26 0 0.128 0.128 0.135 0.128 0.136 152,000 20,280 0.1334 0.128 0.128 0.135 0.128 0.136 152,000 0.1334 -5.88%
2021-07-23 0 0.136 0.136 0.140 0.133 0.133 10,000 1,330 0.1330 0.136 0.136 0.140 0.133 0.133 10,000 0.1330 0.00%
2021-07-22 0 0.136 0.135 0.140 - - 0 0 - 0.136 0.135 0.140 - - 0 - 0.00%
2021-07-21 0 0.136 0.136 0.140 - - 0 0 - 0.136 0.136 0.140 - - 0 - 0.74%
2021-07-20 0 0.135 0.135 0.140 0.133 0.133 10,000 1,330 0.1330 0.135 0.135 0.140 0.133 0.133 10,000 0.1330 0.75%
2021-07-19 0 0.134 0.133 0.134 0.134 0.134 32,000 4,298 0.1343 0.134 0.133 0.134 0.134 0.134 32,000 0.1343 -1.47%
2021-07-16 0 0.136 0.134 0.136 0.136 0.140 32,000 4,400 0.1375 0.136 0.134 0.136 0.136 0.140 32,000 0.1375 0.00%
2021-07-15 0 0.136 0.136 0.140 - - 0 0 - 0.136 0.136 0.140 - - 0 - 0.00%
2021-07-14 0 0.136 0.133 0.140 - - 0 0 - 0.136 0.133 0.140 - - 0 - 0.00%
2021-07-13 0 0.136 0.134 0.136 0.130 0.140 1,466,000 192,554 0.1313 0.136 0.134 0.136 0.130 0.140 1,466,000 0.1313 -2.86%
2021-07-12 0 0.140 0.132 0.142 0.130 0.142 52,000 6,854 0.1318 0.140 0.132 0.142 0.130 0.142 52,000 0.1318 5.26%
2021-07-09 0 0.133 0.133 0.138 0.130 0.131 100,000 13,020 0.1302 0.133 0.133 0.138 0.130 0.131 100,000 0.1302 -0.75%
2021-07-08 0 0.134 0.134 0.139 0.131 0.131 20,000 2,620 0.1310 0.134 0.134 0.139 0.131 0.131 20,000 0.1310 0.75%
2021-07-07 0 0.133 0.133 0.143 0.130 0.142 86,000 11,380 0.1323 0.133 0.133 0.143 0.130 0.142 86,000 0.1323 -0.75%
2021-07-06 0 0.134 0.133 0.144 - - 0 0 - 0.134 0.133 0.144 - - 0 - 0.00%
2021-07-05 0 0.134 0.134 0.140 - - 0 0 - 0.134 0.134 0.140 - - 0 - 0.75%
2021-07-02 0 0.133 0.134 0.144 0.128 0.133 240,000 31,582 0.1316 0.133 0.134 0.144 0.128 0.133 240,000 0.1316 0.00%
2021-06-30 0 0.133 0.132 0.144 0.133 0.133 100,800 13,398 0.1329 0.133 0.132 0.144 0.133 0.133 100,800 0.1329 0.00%
2021-06-29 0 0.133 0.133 0.144 0.126 0.132 130,000 16,946 0.1304 0.133 0.133 0.144 0.126 0.132 130,000 0.1304 -0.75%
2021-06-28 0 0.134 0.134 0.135 0.130 0.145 1,658,000 220,726 0.1331 0.134 0.134 0.135 0.130 0.145 1,658,000 0.1331 -5.63%
2021-06-25 0 0.142 0.142 0.147 - - 0 0 - 0.142 0.142 0.147 - - 0 - 0.71%
2021-06-24 0 0.141 0.139 0.148 0.141 0.141 32,000 4,512 0.1410 0.141 0.139 0.148 0.141 0.141 32,000 0.1410 0.71%
2021-06-23 0 0.140 0.138 0.140 0.140 0.145 96,000 13,610 0.1418 0.140 0.138 0.140 0.140 0.145 96,000 0.1418 -2.10%
2021-06-22 0 0.143 0.140 0.143 0.143 0.143 46,000 6,578 0.1430 0.143 0.140 0.143 0.143 0.143 46,000 0.1430 2.88%
2021-06-21 0 0.139 0.139 0.146 0.133 0.141 44,000 6,078 0.1381 0.139 0.139 0.146 0.133 0.141 44,000 0.1381 -2.11%
2021-06-18 0 0.142 0.142 0.144 - - 0 0 - 0.142 0.142 0.144 - - 0 - 0.71%
2021-06-17 0 0.141 0.141 0.149 0.140 0.149 50,000 7,270 0.1454 0.141 0.141 0.149 0.140 0.149 50,000 0.1454 0.00%
2021-06-16 0 0.141 0.140 0.147 0.141 0.141 26,000 3,666 0.1410 0.141 0.140 0.147 0.141 0.141 26,000 0.1410 -2.76%
2021-06-15 0 0.145 0.142 0.147 - - 0 0 - 0.145 0.142 0.147 - - 0 - 0.00%
2021-06-11 0 0.145 0.144 0.148 0.141 0.146 300,000 43,216 0.1441 0.145 0.144 0.148 0.141 0.146 300,000 0.1441 1.40%
2021-06-10 0 0.143 0.143 0.145 0.142 0.145 390,000 56,032 0.1437 0.143 0.143 0.145 0.142 0.145 390,000 0.1437 2.14%
2021-06-09 0 0.140 0.140 0.142 0.139 0.142 14,000 1,952 0.1394 0.140 0.140 0.142 0.139 0.142 14,000 0.1394 -2.10%
2021-06-08 0 0.143 0.139 0.144 - - 0 0 - 0.143 0.139 0.144 - - 0 - -1.38%
2021-06-07 0 0.145 0.145 0.150 0.138 0.150 32,000 4,648 0.1453 0.145 0.145 0.150 0.138 0.150 32,000 0.1453 3.57%
2021-06-04 0 0.140 0.138 0.140 - - 0 0 - 0.140 0.138 0.140 - - 0 - -0.71%
2021-06-03 0 0.141 0.141 0.143 0.139 0.139 8,000 1,112 0.1390 0.141 0.141 0.143 0.139 0.139 8,000 0.1390 -2.08%
2021-06-02 0 0.144 0.138 0.145 0.144 0.144 18,000 2,592 0.1440 0.144 0.138 0.145 0.144 0.144 18,000 0.1440 0.00%
2021-06-01 0 0.144 0.138 0.145 0.133 0.146 86,000 11,782 0.1370 0.144 0.138 0.145 0.133 0.146 86,000 0.1370 4.35%
2021-05-31 0 0.138 0.138 0.143 0.133 0.143 452,000 62,214 0.1376 0.138 0.138 0.143 0.133 0.143 452,000 0.1376 -4.83%
2021-05-28 0 0.145 0.145 0.147 0.140 0.145 10,000 1,440 0.1440 0.145 0.145 0.147 0.140 0.145 10,000 0.1440 -1.36%
2021-05-27 0 0.147 0.141 0.147 - - 0 0 - 0.147 0.141 0.147 - - 0 - 0.00%
2021-05-26 0 0.147 0.144 0.148 0.145 0.147 96,000 13,960 0.1454 0.147 0.144 0.148 0.145 0.147 96,000 0.1454 0.00%
2021-05-25 0 0.147 0.147 0.149 0.145 0.170 3,758,000 590,716 0.1572 0.147 0.147 0.149 0.145 0.170 3,758,000 0.1572 5.00%
2021-05-24 0 0.140 0.138 0.148 - - 0 0 - 0.140 0.138 0.148 - - 0 - 0.00%
2021-05-21 0 0.140 0.138 0.147 - - 0 0 - 0.140 0.138 0.147 - - 0 - 0.00%
2021-05-20 0 0.140 0.138 0.140 - - 0 0 - 0.140 0.138 0.140 - - 0 - -4.11%
2021-05-18 0 0.146 0.143 0.147 0.137 0.146 18,000 2,492 0.1384 0.146 0.143 0.147 0.137 0.146 18,000 0.1384 1.39%
2021-05-17 0 0.144 0.137 0.150 0.144 0.144 26,000 3,754 0.1444 0.144 0.137 0.150 0.144 0.144 26,000 0.1444 0.70%
2021-05-14 0 0.143 0.140 0.144 0.136 0.146 6,000 850 0.1417 0.143 0.140 0.144 0.136 0.146 6,000 0.1417 2.88%
2021-05-13 0 0.139 0.136 0.139 0.139 0.139 326,000 45,314 0.1390 0.139 0.136 0.139 0.139 0.139 326,000 0.1390 0.00%
2021-05-12 0 0.139 0.136 0.149 - - 0 0 - 0.139 0.136 0.149 - - 0 - 0.00%
2021-05-11 0 0.139 0.136 0.148 - - 0 0 - 0.139 0.136 0.148 - - 0 - 0.00%
2021-05-10 0 0.139 0.136 0.148 - - 0 0 - 0.139 0.136 0.148 - - 0 - 0.00%
2021-05-07 0 0.139 0.136 0.145 - - 0 0 - 0.139 0.136 0.145 - - 0 - 0.00%
2021-05-06 0 0.139 0.136 0.148 0.139 0.139 100,000 13,900 0.1390 0.139 0.136 0.148 0.139 0.139 100,000 0.1390 2.21%
2021-05-05 0 0.136 0.136 0.142 0.135 0.136 569,000 77,054 0.1354 0.136 0.136 0.142 0.135 0.136 569,000 0.1354 0.00%
2021-05-04 0 0.136 0.135 0.137 0.136 0.138 56,000 7,690 0.1373 0.136 0.135 0.137 0.136 0.138 56,000 0.1373 -1.45%
2021-05-03 0 0.138 0.138 0.142 - - 0 0 - 0.138 0.138 0.142 - - 0 - 0.00%
2021-04-30 0 0.138 0.137 0.138 0.134 0.138 68,000 9,244 0.1359 0.138 0.137 0.138 0.134 0.138 68,000 0.1359 0.00%
2021-04-29 0 0.138 0.138 0.139 0.137 0.143 394,000 54,896 0.1393 0.138 0.138 0.139 0.137 0.143 394,000 0.1393 -3.50%
2021-04-28 0 0.143 0.143 0.148 0.142 0.149 26,000 3,720 0.1431 0.143 0.143 0.148 0.142 0.149 26,000 0.1431 0.00%
2021-04-27 0 0.143 0.140 0.143 0.143 0.143 8,000 1,144 0.1430 0.143 0.140 0.143 0.143 0.143 8,000 0.1430 -0.69%
2021-04-26 0 0.144 0.141 0.144 0.140 0.144 36,240 5,159 0.1424 0.144 0.141 0.144 0.140 0.144 36,240 0.1424 0.00%
2021-04-23 0 0.144 0.144 0.145 0.142 0.150 222,000 32,482 0.1463 0.144 0.144 0.145 0.142 0.150 222,000 0.1463 -0.69%
2021-04-22 0 0.145 0.141 0.145 0.145 0.145 8,000 1,160 0.1450 0.145 0.141 0.145 0.145 0.145 8,000 0.1450 0.00%
2021-04-21 0 0.145 0.144 0.152 - - 0 0 - 0.145 0.144 0.152 - - 0 - 0.00%
2021-04-20 0 0.145 0.140 0.145 0.133 0.156 15,680,000 2,098,344 0.1338 0.145 0.140 0.145 0.133 0.156 15,680,000 0.1338 9.02%
2021-04-19 0 0.133 0.132 0.142 0.133 0.133 16,000 2,128 0.1330 0.133 0.132 0.142 0.133 0.133 16,000 0.1330 -0.75%
2021-04-16 0 0.134 0.133 0.139 0.133 0.139 36,000 4,888 0.1358 0.134 0.133 0.139 0.133 0.139 36,000 0.1358 -3.60%
2021-04-15 0 0.139 0.133 0.140 0.132 0.139 12,000 1,606 0.1338 0.139 0.133 0.140 0.132 0.139 12,000 0.1338 3.73%
2021-04-14 0 0.134 0.134 0.138 - - 0 0 - 0.134 0.134 0.138 - - 0 - 0.00%
2021-04-13 0 0.134 0.134 0.145 - - 0 0 - 0.134 0.134 0.145 - - 0 - 0.75%
2021-04-12 0 0.133 0.132 0.133 0.132 0.133 814,000 108,254 0.1330 0.133 0.132 0.133 0.132 0.133 814,000 0.1330 0.00%
2021-04-09 0 0.133 0.133 0.142 0.132 0.132 30,000 3,960 0.1320 0.133 0.133 0.142 0.132 0.132 30,000 0.1320 0.76%
2021-04-08 0 0.132 0.132 0.145 0.130 0.132 214,000 28,008 0.1309 0.132 0.132 0.145 0.130 0.132 214,000 0.1309 0.00%
2021-04-07 0 0.132 0.132 0.144 0.132 0.134 24,200 3,209 0.1326 0.132 0.132 0.144 0.132 0.134 24,200 0.1326 -2.22%
2021-04-01 0 0.135 0.133 0.144 0.132 0.132 156,000 20,616 0.1322 0.135 0.133 0.144 0.132 0.132 156,000 0.1322 0.00%
2021-03-31 0 0.135 0.134 0.146 - - 0 0 - 0.135 0.134 0.146 - - 0 - 0.00%
2021-03-30 0 0.135 0.135 0.148 0.134 0.135 428,000 57,772 0.1350 0.135 0.135 0.148 0.134 0.135 428,000 0.1350 0.00%
2021-03-29 0 0.135 0.135 0.148 0.130 0.134 102,000 13,418 0.1315 0.135 0.135 0.148 0.130 0.134 102,000 0.1315 -2.17%
2021-03-26 0 0.138 0.137 0.146 0.135 0.150 148,000 21,488 0.1452 0.138 0.137 0.146 0.135 0.150 148,000 0.1452 1.47%
2021-03-25 0 0.136 0.132 0.145 - - 0 0 - 0.136 0.132 0.145 - - 0 - 0.00%
2021-03-24 0 0.136 0.135 0.141 0.136 0.138 1,212,000 165,266 0.1364 0.136 0.135 0.141 0.136 0.138 1,212,000 0.1364 -0.73%
2021-03-23 0 0.137 0.137 0.138 0.137 0.138 234,000 32,290 0.1380 0.137 0.137 0.138 0.137 0.138 234,000 0.1380 -0.72%
2021-03-22 0 0.138 0.138 0.150 0.138 0.144 558,000 79,254 0.1420 0.138 0.138 0.150 0.138 0.144 558,000 0.1420 -2.13%
2021-03-19 0 0.141 0.141 0.147 0.140 0.143 627,000 87,970 0.1403 0.141 0.141 0.147 0.140 0.143 627,000 0.1403 -3.42%
2021-03-18 0 0.146 0.152 0.153 0.142 0.158 332,000 48,468 0.1460 0.146 0.152 0.153 0.142 0.158 332,000 0.1460 -7.59%
2021-03-17 0 0.158 0.158 0.160 0.141 0.148 316,000 46,486 0.1471 0.158 0.158 0.160 0.141 0.148 316,000 0.1471 12.06%
2021-03-16 0 0.141 0.141 0.144 0.137 0.143 460,000 64,846 0.1410 0.141 0.141 0.144 0.137 0.143 460,000 0.1410 2.92%
2021-03-15 0 0.137 0.137 0.140 0.137 0.137 230,000 31,510 0.1370 0.137 0.137 0.140 0.137 0.137 230,000 0.1370 0.00%
2021-03-12 0 0.137 0.137 0.138 0.136 0.138 522,000 71,394 0.1368 0.137 0.137 0.138 0.136 0.138 522,000 0.1368 -0.72%
2021-03-11 0 0.138 0.138 0.140 0.138 0.140 266,000 37,048 0.1393 0.138 0.138 0.140 0.138 0.140 266,000 0.1393 0.00%
2021-03-10 0 0.138 0.138 0.144 0.137 0.145 100,000 13,860 0.1386 0.138 0.138 0.144 0.137 0.145 100,000 0.1386 0.00%
2021-03-09 0 0.138 0.138 0.143 0.138 0.139 358,000 49,586 0.1385 0.138 0.138 0.143 0.138 0.139 358,000 0.1385 1.47%
2021-03-08 0 0.136 0.136 0.143 0.136 0.154 1,304,000 180,696 0.1386 0.136 0.136 0.143 0.136 0.154 1,304,000 0.1386 -9.33%
2021-03-05 0 0.150 0.144 0.152 0.140 0.152 780,000 112,600 0.1444 0.150 0.144 0.152 0.140 0.152 780,000 0.1444 4.17%
2021-03-04 0 0.144 0.144 0.148 0.144 0.152 528,000 78,434 0.1485 0.144 0.144 0.148 0.144 0.152 528,000 0.1485 -5.26%
2021-03-03 0 0.152 0.151 0.152 0.144 0.158 2,684,000 399,772 0.1489 0.152 0.151 0.152 0.144 0.158 2,684,000 0.1489 -5.00%
2021-03-02 0 0.160 0.159 0.167 0.146 0.230 12,888,000 2,444,116 0.1896 0.160 0.159 0.167 0.146 0.230 12,888,000 0.1896 25.98%
2021-03-01 0 0.127 0.127 0.133 0.126 0.127 110,000 13,956 0.1269 0.127 0.127 0.133 0.126 0.127 110,000 0.1269 0.79%
2021-02-26 0 0.126 0.126 0.134 0.126 0.135 288,000 37,458 0.1301 0.126 0.126 0.134 0.126 0.135 288,000 0.1301 -5.26%
2021-02-25 0 0.133 0.132 0.146 0.125 0.133 262,000 34,472 0.1316 0.133 0.132 0.146 0.125 0.133 262,000 0.1316 0.76%
2021-02-24 0 0.132 0.132 0.143 0.132 0.144 8,000 1,080 0.1350 0.132 0.132 0.143 0.132 0.144 8,000 0.1350 0.00%
2021-02-23 0 0.132 0.132 0.140 0.132 0.133 30,000 3,964 0.1321 0.132 0.132 0.140 0.132 0.133 30,000 0.1321 -2.22%
2021-02-22 0 0.135 0.134 0.140 0.135 0.140 4,000 550 0.1375 0.135 0.134 0.140 0.135 0.140 4,000 0.1375 -3.57%
2021-02-19 0 0.140 0.142 0.151 0.139 0.140 116,000 16,126 0.1390 0.140 0.142 0.151 0.139 0.140 116,000 0.1390 -9.09%
2021-02-18 0 0.154 0.133 0.154 0.159 0.159 24,000 3,816 0.1590 0.154 0.133 0.154 0.159 0.159 24,000 0.1590 0.00%
2021-02-17 0 0.154 0.142 0.154 0.129 0.155 728,000 102,244 0.1404 0.154 0.142 0.154 0.129 0.155 728,000 0.1404 19.38%
2021-02-16 0 0.129 0.124 0.129 0.128 0.129 192,000 24,760 0.1290 0.129 0.124 0.129 0.128 0.129 192,000 0.1290 0.00%
2021-02-11 0 0.129 0.123 0.134 - - 0 0 - 0.129 0.123 0.134 - - 0 - 0.00%
2021-02-10 0 0.129 0.123 0.134 - - 0 0 - 0.129 0.123 0.134 - - 0 - 0.00%
2021-02-09 0 0.129 0.123 0.131 - - 0 0 - 0.129 0.123 0.131 - - 0 - -1.53%
2021-02-08 0 0.131 0.122 0.135 - - 0 0 - 0.131 0.122 0.135 - - 0 - 0.00%
2021-02-05 0 0.131 0.124 0.133 0.121 0.133 116,000 14,880 0.1283 0.131 0.124 0.133 0.121 0.133 116,000 0.1283 11.02%
2021-02-04 0 0.118 0.118 0.133 0.116 0.117 62,000 7,202 0.1162 0.118 0.118 0.133 0.116 0.117 62,000 0.1162 -7.09%
2021-02-03 0 0.127 0.116 0.128 - - 0 0 - 0.127 0.116 0.128 - - 0 - 0.00%
2021-02-02 0 0.127 0.115 0.127 - - 0 0 - 0.127 0.115 0.127 - - 0 - 0.00%
2021-02-01 0 0.127 0.117 0.127 0.128 0.128 20,000 2,560 0.1280 0.127 0.117 0.127 0.128 0.128 20,000 0.1280 9.48%
2021-01-29 0 0.116 0.116 0.127 0.114 0.123 52,000 6,062 0.1166 0.116 0.116 0.127 0.114 0.123 52,000 0.1166 -9.38%
2021-01-28 0 0.128 0.122 0.128 - - 0 0 - 0.128 0.122 0.128 - - 0 - 0.00%
2021-01-27 0 0.128 0.120 0.129 0.128 0.128 200,000 25,600 0.1280 0.128 0.120 0.129 0.128 0.128 200,000 0.1280 0.00%
2021-01-26 0 0.128 0.120 0.134 - - 0 0 - 0.128 0.120 0.134 - - 0 - 0.00%
2021-01-25 0 0.128 0.123 0.129 0.128 0.128 4,000 512 0.1280 0.128 0.123 0.129 0.128 0.128 4,000 0.1280 -1.54%
2021-01-22 0 0.130 0.123 0.132 0.130 0.133 4,000 526 0.1315 0.130 0.123 0.132 0.130 0.133 4,000 0.1315 2.36%
2021-01-21 0 0.127 0.123 0.127 0.122 0.127 110,000 13,864 0.1260 0.127 0.123 0.127 0.122 0.127 110,000 0.1260 1.60%
2021-01-20 0 0.125 0.120 0.125 0.118 0.125 44,000 5,256 0.1195 0.125 0.120 0.125 0.118 0.125 44,000 0.1195 5.93%
2021-01-19 0 0.118 0.118 0.131 0.118 0.121 110,000 13,284 0.1208 0.118 0.118 0.131 0.118 0.121 110,000 0.1208 -2.48%
2021-01-18 0 0.121 0.118 0.132 - - 0 0 - 0.121 0.118 0.132 - - 0 - 0.00%
2021-01-15 0 0.121 0.119 0.132 - - 0 0 - 0.121 0.119 0.132 - - 0 - 0.00%
2021-01-14 0 0.121 0.119 0.128 - - 0 0 - 0.121 0.119 0.128 - - 0 - 0.00%
2021-01-13 0 0.121 0.121 0.132 0.119 0.123 363,230 44,283 0.1219 0.121 0.121 0.132 0.119 0.123 363,230 0.1219 -1.63%
2021-01-12 0 0.123 0.123 0.130 - - 0 0 - 0.123 0.123 0.130 - - 0 - 0.00%
2021-01-11 0 0.123 0.119 0.135 - - 0 0 - 0.123 0.119 0.135 - - 0 - 0.00%
2021-01-08 0 0.123 0.123 0.135 0.120 0.136 130,000 16,656 0.1281 0.123 0.123 0.135 0.120 0.136 130,000 0.1281 1.65%
2021-01-07 0 0.121 0.119 0.135 - - 0 0 - 0.121 0.119 0.135 - - 0 - 0.00%
2021-01-06 0 0.121 0.121 0.134 - - 48 5 0.1042 0.121 0.121 0.134 - - 48 0.1042 0.00%
2021-01-05 0 0.121 0.121 0.125 0.120 0.121 50,000 6,010 0.1202 0.121 0.121 0.125 0.120 0.121 50,000 0.1202 -3.20%
2021-01-04 0 0.125 0.120 0.130 - - 0 0 - 0.125 0.120 0.130 - - 0 - 0.00%
2020-12-31 0 0.125 0.120 0.131 - - 0 0 - 0.125 0.120 0.131 - - 0 - 0.00%
2020-12-30 0 0.125 0.121 0.130 0.121 0.125 150,000 18,632 0.1242 0.125 0.121 0.130 0.121 0.125 150,000 0.1242 -4.58%
2020-12-29 0 0.131 0.122 0.132 - - 0 0 - 0.131 0.122 0.132 - - 0 - 0.00%
2020-12-28 0 0.131 0.121 0.131 - - 0 0 - 0.131 0.121 0.131 - - 0 - 0.00%
2020-12-24 0 0.131 0.120 0.131 - - 0 0 - 0.131 0.120 0.131 - - 0 - 0.00%
2020-12-23 0 0.131 0.122 0.131 - - 0 0 - 0.131 0.122 0.131 - - 0 - 0.00%
2020-12-22 0 0.131 0.123 0.131 0.131 0.131 14,000 1,834 0.1310 0.131 0.123 0.131 0.131 0.131 14,000 0.1310 3.97%
2020-12-21 0 0.126 0.126 0.131 0.121 0.127 238,000 29,790 0.1252 0.126 0.126 0.131 0.121 0.127 238,000 0.1252 -5.26%
2020-12-18 0 0.133 0.128 0.139 - - 0 0 - 0.133 0.128 0.139 - - 0 - 0.00%
2020-12-17 0 0.133 0.128 0.139 - - 0 0 - 0.133 0.128 0.139 - - 0 - 0.00%
2020-12-16 0 0.133 0.127 0.136 - - 0 0 - 0.133 0.127 0.136 - - 0 - 0.00%
2020-12-15 0 0.133 0.128 0.139 - - 0 0 - 0.133 0.128 0.139 - - 0 - 0.00%
2020-12-14 0 0.133 0.133 0.138 0.128 0.133 534,000 68,968 0.1292 0.133 0.133 0.138 0.128 0.133 534,000 0.1292 2.31%
2020-12-11 0 0.130 0.130 0.136 0.129 0.129 50,000 6,450 0.1290 0.130 0.130 0.136 0.129 0.129 50,000 0.1290 1.56%
2020-12-10 0 0.128 0.128 0.134 0.125 0.132 180,000 23,166 0.1287 0.128 0.128 0.134 0.125 0.132 180,000 0.1287 -7.25%
2020-12-09 0 0.138 0.131 0.142 - - 0 0 - 0.138 0.131 0.142 - - 0 - 0.00%
2020-12-08 0 0.138 0.131 0.138 0.138 0.142 58,000 8,030 0.1384 0.138 0.131 0.138 0.138 0.142 58,000 0.1384 0.00%
2020-12-07 0 0.138 0.132 0.140 0.138 0.142 26,000 3,664 0.1409 0.138 0.132 0.140 0.138 0.142 26,000 0.1409 -2.82%
2020-12-04 0 0.142 0.130 0.144 - - 0 0 - 0.142 0.130 0.144 - - 0 - 0.00%
2020-12-03 0 0.142 0.134 0.142 0.142 0.145 40,000 5,794 0.1449 0.142 0.134 0.142 0.142 0.145 40,000 0.1449 0.00%
2020-12-02 0 0.142 0.132 0.142 0.138 0.144 30,000 4,290 0.1430 0.142 0.132 0.142 0.138 0.144 30,000 0.1430 -1.39%
2020-12-01 0 0.144 0.130 0.144 0.136 0.149 42,000 5,788 0.1378 0.144 0.130 0.144 0.136 0.149 42,000 0.1378 5.11%
2020-11-30 0 0.137 0.130 0.137 - - 0 0 - 0.137 0.130 0.137 - - 0 - 0.00%
2020-11-27 0 0.137 0.133 0.137 0.140 0.140 2,000 280 0.1400 0.137 0.133 0.137 0.140 0.140 2,000 0.1400 0.00%
2020-11-26 0 0.137 0.130 0.140 0.137 0.137 100,000 13,700 0.1370 0.137 0.130 0.140 0.137 0.137 100,000 0.1370 -0.72%
2020-11-25 0 0.138 0.136 0.140 0.138 0.141 610,000 84,204 0.1380 0.138 0.136 0.140 0.138 0.141 610,000 0.1380 -1.43%
2020-11-24 0 0.140 0.135 0.145 0.137 0.140 256,000 35,380 0.1382 0.140 0.135 0.145 0.137 0.140 256,000 0.1382 8.53%
2020-11-23 0 0.129 0.129 0.134 - - 0 0 - 0.129 0.129 0.134 - - 0 - 0.00%
2020-11-20 0 0.129 0.129 0.135 - - 0 0 - 0.129 0.129 0.135 - - 0 - 0.00%
2020-11-19 0 0.129 0.129 0.133 - - 0 0 - 0.129 0.129 0.133 - - 0 - 0.78%
2020-11-18 0 0.128 0.128 0.133 0.126 0.126 102,000 12,852 0.1260 0.128 0.128 0.133 0.126 0.126 102,000 0.1260 -2.29%
2020-11-17 0 0.131 0.129 0.138 0.130 0.130 20,000 2,600 0.1300 0.131 0.129 0.138 0.130 0.130 20,000 0.1300 0.00%
2020-11-16 0 0.131 0.129 0.131 0.131 0.131 8,000 1,048 0.1310 0.131 0.129 0.131 0.131 0.131 8,000 0.1310 2.34%
2020-11-13 0 0.128 0.127 0.128 0.128 0.128 16,000 2,048 0.1280 0.128 0.127 0.128 0.128 0.128 16,000 0.1280 -0.78%
2020-11-12 0 0.129 0.128 0.132 - - 0 0 - 0.129 0.128 0.132 - - 0 - 0.00%
2020-11-11 0 0.129 0.129 0.136 0.126 0.132 204,000 26,034 0.1276 0.129 0.129 0.136 0.126 0.132 204,000 0.1276 -2.27%
2020-11-10 0 0.132 0.128 0.132 0.132 0.132 200,000 26,400 0.1320 0.132 0.128 0.132 0.132 0.132 200,000 0.1320 0.00%
2020-11-09 0 0.132 0.127 0.133 - - 0 0 - 0.132 0.127 0.133 - - 0 - 0.00%
2020-11-06 0 0.132 0.130 0.132 0.130 0.132 167,000 21,766 0.1303 0.132 0.130 0.132 0.130 0.132 167,000 0.1303 3.94%
2020-11-05 0 0.127 0.127 0.137 0.127 0.127 70,000 8,890 0.1270 0.127 0.127 0.137 0.127 0.127 70,000 0.1270 0.00%
2020-11-04 0 0.127 0.127 0.135 0.126 0.126 7,280 909 0.1249 0.127 0.127 0.135 0.126 0.126 7,280 0.1249 2.42%
2020-11-03 0 0.124 0.124 0.133 - - 0 0 - 0.124 0.124 0.133 - - 0 - 0.00%
2020-11-02 0 0.124 0.123 0.133 - - 0 0 - 0.124 0.123 0.133 - - 0 - 0.00%
2020-10-30 0 0.124 0.123 0.133 0.124 0.124 300,000 37,200 0.1240 0.124 0.123 0.133 0.124 0.124 300,000 0.1240 -3.13%
2020-10-29 0 0.128 0.122 0.128 - - 0 0 - 0.128 0.122 0.128 - - 0 - 0.00%
2020-10-28 0 0.128 0.127 0.133 0.128 0.128 8,000 1,024 0.1280 0.128 0.127 0.133 0.128 0.128 8,000 0.1280 0.00%
2020-10-27 0 0.128 0.127 0.130 - - 0 0 - 0.128 0.127 0.130 - - 0 - 0.00%
2020-10-23 0 0.128 0.127 0.136 - - 0 0 - 0.128 0.127 0.136 - - 0 - 0.00%
2020-10-22 0 0.128 0.128 0.133 - - 0 0 - 0.128 0.128 0.133 - - 0 - 2.40%
2020-10-21 0 0.125 0.125 0.136 - - 0 0 - 0.125 0.125 0.136 - - 0 - 0.00%
2020-10-20 0 0.125 0.125 0.133 0.125 0.125 20,000 2,500 0.1250 0.125 0.125 0.133 0.125 0.125 20,000 0.1250 -6.02%
2020-10-19 0 0.133 0.133 0.136 0.122 0.133 134,000 17,624 0.1315 0.133 0.133 0.136 0.122 0.133 134,000 0.1315 6.40%
2020-10-16 0 0.125 0.125 0.130 0.125 0.127 40,000 5,004 0.1251 0.125 0.125 0.130 0.125 0.127 40,000 0.1251 -1.57%
2020-10-15 0 0.127 0.127 0.129 0.125 0.130 152,000 19,060 0.1254 0.127 0.127 0.129 0.125 0.130 152,000 0.1254 -2.31%
2020-10-14 0 0.130 0.125 0.130 0.130 0.133 120,000 15,794 0.1316 0.130 0.125 0.130 0.130 0.133 120,000 0.1316 -2.26%
2020-10-12 0 0.133 0.125 0.133 0.123 0.133 158,000 19,666 0.1245 0.133 0.125 0.133 0.123 0.133 158,000 0.1245 0.00%
2020-10-09 0 0.133 0.128 0.135 - - 0 0 - 0.133 0.128 0.135 - - 0 - 0.00%
2020-10-08 0 0.133 0.130 0.139 0.130 0.134 350,000 46,040 0.1315 0.133 0.130 0.139 0.130 0.134 350,000 0.1315 0.76%
2020-10-07 0 0.132 0.131 0.141 - - 0 0 - 0.132 0.131 0.141 - - 0 - 0.00%
2020-10-06 0 0.132 0.131 0.141 - - 0 0 - 0.132 0.131 0.141 - - 0 - 0.00%
2020-10-05 0 0.132 0.131 0.141 0.131 0.132 86,000 11,348 0.1320 0.132 0.131 0.141 0.131 0.132 86,000 0.1320 0.76%
2020-09-30 0 0.131 0.131 0.134 0.125 0.135 322,000 42,218 0.1311 0.131 0.131 0.134 0.125 0.135 322,000 0.1311 5.65%
2020-09-29 0 0.124 0.124 0.130 0.121 0.133 4,000 508 0.1270 0.124 0.124 0.130 0.121 0.133 4,000 0.1270 -0.80%
2020-09-28 0 0.125 0.125 0.131 0.120 0.128 110,000 13,800 0.1255 0.125 0.125 0.131 0.120 0.128 110,000 0.1255 8.70%
2020-09-25 0 0.115 0.115 0.119 0.111 0.120 216,000 24,586 0.1138 0.115 0.115 0.119 0.111 0.120 216,000 0.1138 -4.17%
2020-09-24 0 0.120 0.119 0.127 0.120 0.120 52,000 6,240 0.1200 0.120 0.119 0.127 0.120 0.120 52,000 0.1200 -2.44%
2020-09-23 0 0.123 0.122 0.137 - - 0 0 - 0.123 0.122 0.137 - - 0 - 0.00%
2020-09-22 0 0.123 0.123 0.137 - - 0 0 - 0.123 0.123 0.137 - - 0 - 0.00%
2020-09-21 0 0.123 0.123 0.137 - - 0 0 - 0.123 0.123 0.137 - - 0 - 0.00%
2020-09-18 0 0.123 0.123 0.136 0.123 0.130 28,000 3,500 0.1250 0.123 0.123 0.136 0.123 0.130 28,000 0.1250 -4.65%
2020-09-17 0 0.129 0.123 0.136 - - 0 0 - 0.129 0.123 0.136 - - 0 - 0.00%
2020-09-16 0 0.129 0.123 0.131 - - 0 0 - 0.129 0.123 0.131 - - 0 - 0.00%
2020-09-15 0 0.129 0.124 0.136 - - 0 0 - 0.129 0.124 0.136 - - 0 - 0.00%
2020-09-14 0 0.129 0.125 0.134 - - 0 0 - 0.129 0.125 0.134 - - 0 - 0.00%
2020-09-11 0 0.129 0.125 0.136 0.129 0.129 12,000 1,548 0.1290 0.129 0.125 0.136 0.129 0.129 12,000 0.1290 -0.77%
2020-09-10 0 0.130 0.123 0.136 - - 0 0 - 0.130 0.123 0.136 - - 0 - 0.00%
2020-09-09 0 0.130 0.122 0.136 - - 0 0 - 0.130 0.122 0.136 - - 0 - 0.00%
2020-09-08 0 0.130 0.121 0.134 - - 0 0 - 0.130 0.121 0.134 - - 0 - 0.00%
2020-09-07 0 0.130 0.122 0.137 0.130 0.130 10,000 1,300 0.1300 0.130 0.122 0.137 0.130 0.130 10,000 0.1300 0.00%
2020-09-04 0 0.130 0.121 0.130 0.127 0.136 160,000 21,296 0.1331 0.130 0.121 0.130 0.127 0.136 160,000 0.1331 4.84%
2020-09-03 0 0.124 0.124 0.131 - - 0 0 - 0.124 0.124 0.131 - - 0 - 0.00%
2020-09-02 0 0.124 0.124 0.135 0.123 0.124 742,000 91,290 0.1230 0.124 0.124 0.135 0.123 0.124 742,000 0.1230 -10.14%
2020-09-01 0 0.138 0.138 0.146 0.129 0.143 84,000 11,572 0.1378 0.138 0.138 0.146 0.129 0.143 84,000 0.1378 13.11%
2020-08-31 0 0.122 0.122 0.129 0.120 0.123 90,000 10,934 0.1215 0.122 0.122 0.129 0.120 0.123 90,000 0.1215 -10.29%
2020-08-28 0 0.136 0.133 0.136 0.136 0.136 20,000 2,720 0.1360 0.136 0.133 0.136 0.136 0.136 20,000 0.1360 -9.33%
2020-08-27 0 0.150 0.138 0.150 - - 0 0 - 0.150 0.138 0.150 - - 0 - -1.32%
2020-08-26 0 0.152 0.138 0.152 0.133 0.160 1,724,000 246,988 0.1433 0.152 0.138 0.152 0.133 0.160 1,724,000 0.1433 27.73%
2020-08-25 0 0.119 0.116 0.133 - - 0 0 - 0.119 0.116 0.133 - - 0 - 0.00%
2020-08-24 0 0.119 0.116 0.120 0.111 0.120 1,114,000 124,428 0.1117 0.119 0.116 0.120 0.111 0.120 1,114,000 0.1117 -0.83%
2020-08-21 0 0.120 0.120 0.133 0.120 0.122 72,000 8,644 0.1201 0.120 0.120 0.133 0.120 0.122 72,000 0.1201 0.00%
2020-08-20 0 0.120 0.120 0.126 0.120 0.120 94,000 11,280 0.1200 0.120 0.120 0.126 0.120 0.120 94,000 0.1200 1.69%
2020-08-19 0 0.118 0.113 0.120 0.113 0.120 186,000 21,398 0.1150 0.118 0.113 0.120 0.113 0.120 186,000 0.1150 -6.35%
2020-08-18 0 0.126 0.120 0.133 - - 0 0 - 0.126 0.120 0.133 - - 0 - 0.00%
2020-08-17 0 0.126 0.115 0.129 0.126 0.126 78,000 9,828 0.1260 0.126 0.115 0.129 0.126 0.126 78,000 0.1260 7.69%
2020-08-14 0 0.117 0.116 0.126 - - 0 0 - 0.117 0.116 0.126 - - 0 - 0.00%
2020-08-13 0 0.117 0.115 0.126 - - 0 0 - 0.117 0.115 0.126 - - 0 - 0.00%
2020-08-12 0 0.117 0.114 0.126 - - 0 0 - 0.117 0.114 0.126 - - 0 - 0.00%
2020-08-11 0 0.117 0.114 0.126 0.113 0.118 228,000 26,734 0.1173 0.117 0.114 0.126 0.113 0.118 228,000 0.1173 -0.85%
2020-08-10 0 0.118 0.115 0.118 0.118 0.120 74,000 8,846 0.1195 0.118 0.115 0.118 0.118 0.120 74,000 0.1195 -7.09%
2020-08-07 0 0.127 0.119 0.127 0.123 0.127 188,000 23,278 0.1238 0.127 0.119 0.127 0.123 0.127 188,000 0.1238 5.83%
2020-08-06 0 0.120 0.118 0.127 - - 0 0 - 0.120 0.118 0.127 - - 0 - 0.00%
2020-08-05 0 0.120 0.118 0.128 - - 0 0 - 0.120 0.118 0.128 - - 0 - 0.00%
2020-08-04 0 0.120 0.120 0.127 - - 0 0 - 0.120 0.120 0.127 - - 0 - 1.69%
2020-08-03 0 0.118 0.118 0.129 0.118 0.119 100,000 11,806 0.1181 0.118 0.118 0.129 0.118 0.119 100,000 0.1181 -7.09%
2020-07-31 0 0.127 0.119 0.127 - - 100 11 0.1100 0.127 0.119 0.127 - - 100 0.1100 0.00%
2020-07-30 0 0.127 0.123 0.127 0.127 0.127 10,000 1,270 0.1270 0.127 0.123 0.127 0.127 0.127 10,000 0.1270 0.00%
2020-07-29 0 0.127 0.119 0.130 - - 0 0 - 0.127 0.119 0.130 - - 0 - 0.00%
2020-07-28 0 0.127 0.119 0.128 0.120 0.127 74,000 9,056 0.1224 0.127 0.119 0.128 0.120 0.127 74,000 0.1224 4.96%
2020-07-27 0 0.121 0.121 0.128 0.121 0.124 14,048 1,735 0.1235 0.121 0.121 0.128 0.121 0.124 14,048 0.1235 -2.42%
2020-07-24 0 0.124 0.126 0.133 0.123 0.126 105,920 13,086 0.1235 0.124 0.126 0.133 0.123 0.126 105,920 0.1235 -6.77%
2020-07-23 0 0.133 0.123 0.142 - - 0 0 - 0.133 0.123 0.142 - - 0 - 0.00%
2020-07-22 0 0.133 0.133 0.142 0.133 0.133 96,000 12,768 0.1330 0.133 0.133 0.142 0.133 0.133 96,000 0.1330 -4.32%
2020-07-21 0 0.139 0.139 0.145 0.121 0.139 390,000 51,698 0.1326 0.139 0.139 0.145 0.121 0.139 390,000 0.1326 10.32%
2020-07-20 0 0.126 0.121 0.126 - - 0 0 - 0.126 0.121 0.126 - - 0 - 0.00%
2020-07-17 0 0.126 0.126 0.135 0.121 0.130 166,000 21,546 0.1298 0.126 0.126 0.135 0.121 0.130 166,000 0.1298 2.44%
2020-07-16 0 0.123 0.123 0.139 0.123 0.123 30,000 3,690 0.1230 0.123 0.123 0.139 0.123 0.123 30,000 0.1230 -5.38%
2020-07-15 0 0.130 0.130 0.137 0.128 0.142 1,134,000 159,998 0.1411 0.130 0.130 0.137 0.128 0.142 1,134,000 0.1411 -7.80%
2020-07-14 0 0.141 0.132 0.142 0.119 0.144 11,606,000 1,495,428 0.1288 0.141 0.132 0.142 0.119 0.144 11,606,000 0.1288 15.57%
2020-07-13 0 0.122 0.121 0.122 0.119 0.130 150,000 19,312 0.1287 0.122 0.121 0.122 0.119 0.130 150,000 0.1287 -3.94%
2020-07-10 0 0.127 0.118 0.130 0.127 0.127 74,000 9,398 0.1270 0.127 0.118 0.130 0.127 0.127 74,000 0.1270 6.72%
2020-07-09 0 0.119 0.119 0.127 0.118 0.119 402,000 47,738 0.1188 0.119 0.119 0.127 0.118 0.119 402,000 0.1188 2.59%
2020-07-08 0 0.116 0.116 0.128 0.115 0.115 230,000 26,450 0.1150 0.116 0.116 0.128 0.115 0.115 230,000 0.1150 -3.33%
2020-07-07 0 0.120 0.120 0.128 0.110 0.120 550,000 62,590 0.1138 0.120 0.120 0.128 0.110 0.120 550,000 0.1138 0.00%
2020-07-06 0 0.120 0.116 0.124 0.110 0.120 496,640 56,862 0.1145 0.120 0.116 0.124 0.110 0.120 496,640 0.1145 4.35%
2020-07-03 0 0.115 0.115 0.120 0.105 0.108 82,000 8,766 0.1069 0.115 0.115 0.120 0.105 0.108 82,000 0.1069 -4.17%
2020-07-02 0 0.120 0.116 0.127 0.108 0.120 486,000 56,800 0.1169 0.120 0.116 0.127 0.108 0.120 486,000 0.1169 6.19%
2020-06-30 0 0.113 0.110 0.118 - - 0 0 - 0.113 0.110 0.118 - - 0 - 0.00%
2020-06-29 0 0.113 0.111 0.117 0.113 0.113 24,000 2,712 0.1130 0.113 0.111 0.117 0.113 0.113 24,000 0.1130 0.00%
2020-06-26 0 0.113 0.107 0.114 0.112 0.114 280,000 31,710 0.1133 0.113 0.107 0.114 0.112 0.114 280,000 0.1133 7.62%
2020-06-24 0 0.105 0.105 0.117 0.100 0.120 536,000 55,690 0.1039 0.105 0.105 0.117 0.100 0.120 536,000 0.1039 -10.26%
2020-06-23 0 0.117 0.114 0.117 0.112 0.117 250,000 28,952 0.1158 0.117 0.114 0.117 0.112 0.117 250,000 0.1158 -0.85%
2020-06-22 0 0.118 0.116 0.124 - - 0 0 - 0.118 0.116 0.124 - - 0 - 0.00%
2020-06-19 0 0.118 0.115 0.124 0.114 0.118 200,000 23,384 0.1169 0.118 0.115 0.124 0.114 0.118 200,000 0.1169 0.00%
2020-06-18 0 0.118 0.118 0.124 - - 0 0 - 0.118 0.118 0.124 - - 0 - 0.00%
2020-06-17 0 0.118 0.118 0.124 - - 8,000 952 0.1190 0.118 0.118 0.124 - - 8,000 0.1190 0.00%
2020-06-16 0 0.118 0.118 0.125 0.118 0.124 152,000 18,336 0.1206 0.118 0.118 0.125 0.118 0.124 152,000 0.1206 -1.67%
2020-06-15 0 0.120 0.117 0.120 - - 0 0 - 0.120 0.117 0.120 - - 0 - 0.00%
2020-06-12 0 0.120 0.116 0.125 0.120 0.120 100,000 12,000 0.1200 0.120 0.116 0.125 0.120 0.120 100,000 0.1200 0.84%
2020-06-11 0 0.119 0.116 0.126 0.119 0.119 100,000 11,900 0.1190 0.119 0.116 0.126 0.119 0.119 100,000 0.1190 -2.46%
2020-06-10 0 0.122 0.115 0.122 - - 0 0 - 0.122 0.115 0.122 - - 0 - 0.00%
2020-06-09 0 0.122 0.114 0.122 0.125 0.126 100,000 12,580 0.1258 0.122 0.114 0.122 0.125 0.126 100,000 0.1258 5.17%
2020-06-08 0 0.116 0.115 0.123 0.115 0.118 220,000 25,718 0.1169 0.116 0.115 0.123 0.115 0.118 220,000 0.1169 0.00%
2020-06-05 0 0.116 0.116 0.124 0.116 0.116 34,800 4,030 0.1158 0.116 0.116 0.124 0.116 0.116 34,800 0.1158 -7.94%
2020-06-04 0 0.126 0.119 0.126 0.126 0.126 4,000 504 0.1260 0.126 0.119 0.126 0.126 0.126 4,000 0.1260 0.00%
2020-06-03 0 0.126 0.118 0.126 - - 0 0 - 0.126 0.118 0.126 - - 0 - 0.00%
2020-06-02 0 0.126 0.118 0.126 0.116 0.130 314,000 36,500 0.1162 0.126 0.118 0.126 0.116 0.130 314,000 0.1162 3.28%
2020-06-01 0 0.122 0.114 0.122 0.113 0.122 822,000 95,824 0.1166 0.122 0.114 0.122 0.113 0.122 822,000 0.1166 -4.69%
2020-05-29 0 0.128 0.114 0.135 - - 0 0 - 0.128 0.114 0.135 - - 0 - 0.00%
2020-05-28 0 0.128 0.114 0.135 - - 0 0 - 0.128 0.114 0.135 - - 0 - 0.00%
2020-05-27 0 0.128 0.115 0.128 0.114 0.128 52,000 6,348 0.1221 0.128 0.115 0.128 0.114 0.128 52,000 0.1221 11.30%
2020-05-26 0 0.115 0.114 0.128 0.115 0.116 100,000 11,504 0.1150 0.115 0.114 0.128 0.115 0.116 100,000 0.1150 0.00%
2020-05-25 0 0.115 0.115 0.131 0.110 0.115 110,000 13,130 0.1194 0.115 0.115 0.131 0.110 0.115 110,000 0.1194 -2.54%
2020-05-22 0 0.118 0.115 0.134 - - 0 0 - 0.118 0.115 0.134 - - 0 - 0.00%
2020-05-21 0 0.118 0.117 0.131 - - 0 0 - 0.118 0.117 0.131 - - 0 - 0.00%
2020-05-20 0 0.118 0.118 0.133 0.116 0.118 346,000 40,736 0.1177 0.118 0.118 0.133 0.116 0.118 346,000 0.1177 -0.84%
2020-05-19 0 0.119 0.119 0.131 0.115 0.118 520,000 60,876 0.1171 0.119 0.119 0.131 0.115 0.118 520,000 0.1171 1.71%
2020-05-18 0 0.117 0.116 0.134 0.117 0.118 108,000 12,736 0.1179 0.117 0.116 0.134 0.117 0.118 108,000 0.1179 0.86%
2020-05-15 0 0.116 0.116 0.142 0.116 0.142 170,000 21,506 0.1265 0.116 0.116 0.142 0.116 0.142 170,000 0.1265 -5.69%
2020-05-14 0 0.123 0.120 0.135 0.123 0.128 102,000 12,556 0.1231 0.123 0.120 0.135 0.123 0.128 102,000 0.1231 -5.38%
2020-05-13 0 0.130 0.128 0.135 - - 0 0 - 0.130 0.128 0.135 - - 0 - 0.00%
2020-05-12 0 0.130 0.125 0.130 0.136 0.136 2,000 272 0.1360 0.130 0.125 0.130 0.136 0.136 2,000 0.1360 -4.41%
2020-05-11 0 0.136 0.125 0.139 - - 0 0 - 0.136 0.125 0.139 - - 0 - 0.00%
2020-05-08 0 0.136 0.125 0.139 - - 0 0 - 0.136 0.125 0.139 - - 0 - 0.00%
2020-05-07 0 0.136 0.125 0.139 - - 0 0 - 0.136 0.125 0.139 - - 0 - 0.00%
2020-05-06 0 0.136 0.120 0.139 - - 0 0 - 0.136 0.120 0.139 - - 0 - 0.00%
2020-05-05 0 0.136 0.121 0.138 0.124 0.136 104,000 12,944 0.1245 0.136 0.121 0.138 0.124 0.136 104,000 0.1245 6.25%
2020-05-04 0 0.128 0.121 0.128 - - 0 0 - 0.128 0.121 0.128 - - 0 - -1.54%
2020-04-29 0 0.130 0.120 0.130 0.130 0.130 104,000 13,520 0.1300 0.130 0.120 0.130 0.130 0.130 104,000 0.1300 -1.52%
2020-04-28 0 0.132 0.120 0.132 0.118 0.135 192,000 24,440 0.1273 0.132 0.120 0.132 0.118 0.135 192,000 0.1273 10.00%
2020-04-27 0 0.120 0.120 0.135 - - 0 0 - 0.120 0.120 0.135 - - 0 - 0.00%
2020-04-24 0 0.120 0.119 0.134 0.118 0.120 120,480 14,396 0.1195 0.120 0.119 0.134 0.118 0.120 120,480 0.1195 0.00%
2020-04-23 0 0.120 0.119 0.134 - - 0 0 - 0.120 0.119 0.134 - - 0 - 0.00%
2020-04-22 0 0.120 0.120 0.138 0.120 0.125 100,000 12,030 0.1203 0.120 0.120 0.138 0.120 0.125 100,000 0.1203 -5.51%
2020-04-21 0 0.127 0.120 0.130 - - 0 0 - 0.127 0.120 0.130 - - 0 - 0.00%
2020-04-20 0 0.127 0.118 0.138 - - 0 0 - 0.127 0.118 0.138 - - 0 - 0.00%
2020-04-17 0 0.127 0.127 0.137 0.127 0.127 100,000 12,700 0.1270 0.127 0.127 0.137 0.127 0.127 100,000 0.1270 1.60%
2020-04-16 0 0.125 0.123 0.138 0.125 0.125 100,000 12,500 0.1250 0.125 0.123 0.138 0.125 0.125 100,000 0.1250 -3.10%
2020-04-15 0 0.129 0.118 0.129 0.121 0.129 109,280 13,653 0.1249 0.129 0.118 0.129 0.121 0.129 109,280 0.1249 -0.77%
2020-04-14 0 0.130 0.125 0.134 0.120 0.130 1,234,000 150,380 0.1219 0.130 0.125 0.134 0.120 0.130 1,234,000 0.1219 -3.70%
2020-04-09 0 0.135 0.135 0.152 - - 0 0 - 0.135 0.135 0.152 - - 0 - 0.00%
2020-04-08 0 0.135 0.131 0.135 0.135 0.145 486,000 66,510 0.1369 0.135 0.131 0.135 0.135 0.145 486,000 0.1369 2.27%
2020-04-07 0 0.132 0.132 0.146 0.125 0.125 140,000 17,500 0.1250 0.132 0.132 0.146 0.125 0.125 140,000 0.1250 0.00%
2020-04-06 0 0.132 0.122 0.157 - - 100,000 13,000 0.1300 0.132 0.122 0.157 - - 100,000 0.1300 0.00%
2020-04-03 0 0.132 0.132 0.133 0.132 0.133 30,000 3,964 0.1321 0.132 0.132 0.133 0.132 0.133 30,000 0.1321 0.00%
2020-04-02 0 0.132 0.124 0.150 - - 0 0 - 0.132 0.124 0.150 - - 0 - 0.00%
2020-04-01 0 0.132 0.123 0.157 - - 0 0 - 0.132 0.123 0.157 - - 0 - 0.00%
2020-03-31 0 0.132 0.130 0.157 - - 0 0 - 0.132 0.130 0.157 - - 0 - 0.00%
2020-03-30 0 0.132 0.130 0.157 - - 0 0 - 0.132 0.130 0.157 - - 0 - 0.00%
2020-03-27 0 0.132 0.131 0.157 - - 0 0 - 0.132 0.131 0.157 - - 0 - 0.00%
2020-03-26 0 0.132 0.125 0.157 0.132 0.132 50,000 6,600 0.1320 0.132 0.125 0.157 0.132 0.132 50,000 0.1320 0.00%
2020-03-25 0 0.132 0.132 0.146 - - 0 0 - 0.132 0.132 0.146 - - 0 - 0.00%
2020-03-24 0 0.132 0.132 0.148 - - 0 0 - 0.132 0.132 0.148 - - 0 - 1.54%
2020-03-23 0 0.130 0.115 0.155 0.130 0.131 132,000 17,190 0.1302 0.130 0.115 0.155 0.130 0.131 132,000 0.1302 -9.72%
2020-03-20 0 0.144 0.132 0.158 - - 0 0 - 0.144 0.132 0.158 - - 0 - 0.00%
2020-03-19 0 0.144 0.140 0.144 0.130 0.144 148,000 20,032 0.1354 0.144 0.140 0.144 0.130 0.144 148,000 0.1354 -10.00%
2020-03-18 0 0.160 0.141 0.175 - - 0 0 - 0.160 0.141 0.175 - - 0 - 0.00%
2020-03-17 0 0.160 0.146 0.160 - - 0 0 - 0.160 0.146 0.160 - - 0 - -5.33%
2020-03-16 0 0.169 0.137 0.169 0.160 0.177 156,000 25,030 0.1604 0.169 0.137 0.169 0.160 0.177 156,000 0.1604 -0.59%
2020-03-13 0 0.170 0.170 0.177 0.150 0.166 230,000 37,578 0.1634 0.170 0.170 0.177 0.150 0.166 230,000 0.1634 -5.56%
2020-03-12 0 0.180 0.160 0.180 - - 0 0 - 0.180 0.160 0.180 - - 0 - 0.00%
2020-03-11 0 0.180 0.150 0.180 0.180 0.185 20,000 3,690 0.1845 0.180 0.150 0.180 0.180 0.185 20,000 0.1845 2.86%
2020-03-10 0 0.175 0.172 0.175 - - 0 0 - 0.175 0.172 0.175 - - 0 - -1.69%
2020-03-09 0 0.178 0.169 0.178 - - 0 0 - 0.178 0.169 0.178 - - 0 - -1.11%
2020-03-06 0 0.180 0.175 0.180 - - 0 0 - 0.180 0.175 0.180 - - 0 - -2.70%
2020-03-05 0 0.185 0.178 0.194 0.185 0.185 64,000 11,840 0.1850 0.185 0.178 0.194 0.185 0.185 64,000 0.1850 5.71%
2020-03-04 0 0.175 0.175 0.195 0.167 0.181 126,000 21,562 0.1711 0.175 0.175 0.195 0.167 0.181 126,000 0.1711 -5.41%
2020-03-03 0 0.185 0.183 0.195 0.185 0.185 124,000 22,940 0.1850 0.185 0.183 0.195 0.185 0.185 124,000 0.1850 -1.07%
2020-03-02 0 0.187 0.165 0.196 - - 0 0 - 0.187 0.165 0.196 - - 0 - 0.00%
2020-02-28 0 0.187 0.178 0.190 - - 0 0 - 0.187 0.178 0.190 - - 0 - 0.00%
2020-02-27 0 0.187 0.181 0.196 - - 0 0 - 0.187 0.181 0.196 - - 0 - 0.00%
2020-02-26 0 0.187 0.175 0.196 - - 0 0 - 0.187 0.175 0.196 - - 0 - 0.00%
2020-02-25 0 0.187 0.183 0.198 - - 0 0 - 0.187 0.183 0.198 - - 0 - 0.00%
2020-02-24 0 0.187 0.187 0.190 0.186 0.186 60,000 11,160 0.1860 0.187 0.187 0.190 0.186 0.186 60,000 0.1860 -1.58%
2020-02-21 0 0.190 0.189 0.195 - - 0 0 - 0.190 0.189 0.195 - - 0 - 0.00%
2020-02-20 0 0.190 0.190 0.194 0.190 0.194 180,000 34,280 0.1904 0.190 0.190 0.194 0.190 0.194 180,000 0.1904 -2.06%
2020-02-19 0 0.194 0.193 0.194 0.194 0.194 90,000 17,460 0.1940 0.194 0.193 0.194 0.194 0.194 90,000 0.1940 -1.02%
2020-02-18 0 0.196 0.190 0.196 0.196 0.196 10,000 1,960 0.1960 0.196 0.190 0.196 0.196 0.196 10,000 0.1960 -1.51%
2020-02-17 0 0.199 0.194 0.199 0.198 0.199 40,000 7,956 0.1989 0.199 0.194 0.199 0.198 0.199 40,000 0.1989 2.58%
2020-02-14 0 0.194 0.191 0.199 - - 0 0 - 0.194 0.191 0.199 - - 0 - 0.00%
2020-02-13 0 0.194 0.190 0.198 0.190 0.194 80,000 15,278 0.1910 0.194 0.190 0.198 0.190 0.194 80,000 0.1910 -0.51%
2020-02-12 0 0.195 0.190 0.195 - - 1,200 216 0.1800 0.195 0.190 0.195 - - 1,200 0.1800 -2.50%
2020-02-11 0 0.200 0.190 0.200 - - 0 0 - 0.200 0.190 0.200 - - 0 - 0.00%
2020-02-10 0 0.200 0.190 0.200 0.194 0.200 410,000 80,154 0.1955 0.200 0.190 0.200 0.194 0.200 410,000 0.1955 2.56%
2020-02-07 0 0.195 0.187 0.195 0.191 0.195 152,000 29,528 0.1943 0.195 0.187 0.195 0.191 0.195 152,000 0.1943 3.72%
2020-02-06 0 0.188 0.188 0.200 0.180 0.180 20,000 3,600 0.1800 0.188 0.188 0.200 0.180 0.180 20,000 0.1800 -4.57%
2020-02-05 0 0.197 0.179 0.204 - - 0 0 - 0.197 0.179 0.204 - - 0 - 0.00%
2020-02-04 0 0.197 0.165 0.199 - - 0 0 - 0.197 0.165 0.199 - - 0 - 0.00%
2020-02-03 0 0.197 0.183 0.203 - - 0 0 - 0.197 0.183 0.203 - - 0 - 0.00%
2020-01-31 0 0.197 0.193 0.201 0.166 0.197 56,000 9,654 0.1724 0.197 0.193 0.201 0.166 0.197 56,000 0.1724 2.07%
2020-01-30 0 0.193 0.183 0.204 - - 0 0 - 0.193 0.183 0.204 - - 0 - 0.00%
2020-01-29 0 0.193 0.193 0.204 0.193 0.193 18,000 3,474 0.1930 0.193 0.193 0.204 0.193 0.193 18,000 0.1930 -4.93%
2020-01-24 0 0.203 0.193 0.203 - - 0 0 - 0.203 0.193 0.203 - - 0 - 0.00%
2020-01-23 0 0.203 0.193 0.203 - - 0 0 - 0.203 0.193 0.203 - - 0 - -0.98%
2020-01-22 0 0.205 0.191 0.205 - - 0 0 - 0.205 0.191 0.205 - - 0 - 0.00%
2020-01-21 0 0.205 0.198 0.205 - - 0 0 - 0.205 0.198 0.205 - - 0 - 0.00%
2020-01-20 0 0.205 0.186 0.206 - - 0 0 - 0.205 0.186 0.206 - - 0 - 0.00%
2020-01-17 0 0.205 0.205 0.207 0.205 0.205 18,000 3,690 0.2050 0.205 0.205 0.207 0.205 0.205 18,000 0.2050 -0.97%
2020-01-16 0 0.207 0.200 0.207 0.207 0.207 4,000 828 0.2070 0.207 0.200 0.207 0.207 0.207 4,000 0.2070 1.97%
2020-01-15 0 0.203 0.199 0.207 0.197 0.203 8,000 1,600 0.2000 0.203 0.199 0.207 0.197 0.203 8,000 0.2000 -1.93%
2020-01-14 0 0.207 0.199 0.207 0.204 0.207 142,000 28,974 0.2040 0.207 0.199 0.207 0.204 0.207 142,000 0.2040 2.48%
2020-01-13 0 0.202 0.195 0.207 - - 0 0 - 0.202 0.195 0.207 - - 0 - 0.00%
2020-01-10 0 0.202 0.196 0.208 - - 0 0 - 0.202 0.196 0.208 - - 0 - 0.00%
2020-01-09 0 0.202 0.202 0.208 0.193 0.198 130,000 25,590 0.1968 0.202 0.202 0.208 0.193 0.198 130,000 0.1968 -2.88%
2020-01-08 0 0.208 0.193 0.203 - - 0 0 - 0.208 0.193 0.203 - - 0 - -0.95%
2020-01-07 0 0.210 0.196 0.210 - - 0 0 - 0.210 0.196 0.210 - - 0 - 0.00%
2020-01-06 0 0.210 0.191 0.210 0.198 0.210 102,000 20,972 0.2056 0.210 0.191 0.210 0.198 0.210 102,000 0.2056 1.94%
2020-01-03 0 0.206 0.198 0.207 - - 0 0 - 0.206 0.198 0.207 - - 0 - -0.96%
2020-01-02 0 0.208 0.198 0.208 - - 0 0 - 0.208 0.198 0.208 - - 0 - 0.00%
2019-12-31 0 0.208 0.198 0.208 0.208 0.208 2,000 416 0.2080 0.208 0.198 0.208 0.208 0.208 2,000 0.2080 0.97%
2019-12-30 0 0.206 0.193 0.208 - - 0 0 - 0.206 0.193 0.208 - - 0 - 0.00%
2019-12-27 0 0.206 0.200 0.207 0.196 0.206 140,000 28,140 0.2010 0.206 0.200 0.207 0.196 0.206 140,000 0.2010 0.49%
2019-12-24 0 0.205 0.205 0.207 0.205 0.205 96,000 19,680 0.2050 0.205 0.205 0.207 0.205 0.205 96,000 0.2050 2.50%
2019-12-23 0 0.200 0.196 0.205 0.200 0.200 100,000 20,000 0.2000 0.200 0.196 0.205 0.200 0.200 100,000 0.2000 2.04%
2019-12-20 0 0.196 0.196 0.201 0.193 0.195 616,000 119,778 0.1944 0.196 0.196 0.201 0.193 0.195 616,000 0.1944 -2.97%
2019-12-19 0 0.202 0.194 0.202 - - 0 0 - 0.202 0.194 0.202 - - 0 - 0.00%
2019-12-18 0 0.202 0.194 0.202 0.194 0.202 9,280 1,824 0.1966 0.202 0.194 0.202 0.194 0.202 9,280 0.1966 0.00%
2019-12-17 0 0.202 0.196 0.202 - - 0 0 - 0.202 0.196 0.202 - - 0 - 0.00%
2019-12-16 0 0.202 0.196 0.207 - - 0 0 - 0.202 0.196 0.207 - - 0 - 0.00%
2019-12-13 0 0.202 0.198 0.207 - - 0 0 - 0.202 0.198 0.207 - - 0 - 0.00%
2019-12-12 0 0.202 0.202 0.207 0.198 0.198 28,400 5,621 0.1979 0.202 0.202 0.207 0.198 0.198 28,400 0.1979 0.00%
2019-12-11 0 0.202 0.196 0.207 - - 0 0 - 0.202 0.196 0.207 - - 0 - 0.00%
2019-12-10 0 0.202 0.199 0.207 0.198 0.202 206,000 41,588 0.2019 0.202 0.199 0.207 0.198 0.202 206,000 0.2019 0.50%
2019-12-09 0 0.201 0.198 0.201 0.200 0.203 408,000 81,998 0.2010 0.201 0.198 0.201 0.200 0.203 408,000 0.2010 -0.50%
2019-12-06 0 0.202 0.202 0.208 - - 0 0 - 0.202 0.202 0.208 - - 0 - 2.02%
2019-12-05 0 0.198 0.199 0.203 0.196 0.196 30,000 5,880 0.1960 0.198 0.199 0.203 0.196 0.196 30,000 0.1960 -3.88%
2019-12-04 0 0.206 0.192 0.209 - - 0 0 - 0.206 0.192 0.209 - - 0 - 0.00%
2019-12-03 0 0.206 0.193 0.209 0.200 0.206 104,000 20,824 0.2002 0.206 0.193 0.209 0.200 0.206 104,000 0.2002 3.00%
2019-12-02 0 0.200 0.200 0.210 0.192 0.200 108,000 21,136 0.1957 0.200 0.200 0.210 0.192 0.200 108,000 0.1957 0.00%
2019-11-29 0 0.200 0.187 0.200 0.191 0.200 340,000 66,710 0.1962 0.200 0.187 0.200 0.191 0.200 340,000 0.1962 0.00%
2019-11-28 0 0.200 0.200 0.209 0.195 0.195 100,000 19,500 0.1950 0.200 0.200 0.209 0.195 0.195 100,000 0.1950 0.00%
2019-11-27 0 0.200 0.192 0.200 - - 0 0 - 0.200 0.192 0.200 - - 0 - 0.00%
2019-11-26 0 0.200 0.189 0.212 - - 0 0 - 0.200 0.189 0.212 - - 0 - 0.00%
2019-11-25 0 0.200 0.200 0.212 0.190 0.190 10,000 1,900 0.1900 0.200 0.200 0.212 0.190 0.190 10,000 0.1900 -0.99%
2019-11-22 0 0.202 0.202 0.203 0.199 0.199 24,000 4,776 0.1990 0.202 0.202 0.203 0.199 0.199 24,000 0.1990 -0.49%
2019-11-21 0 0.203 0.203 0.213 0.192 0.192 40,000 7,680 0.1920 0.203 0.203 0.213 0.192 0.192 40,000 0.1920 1.50%
2019-11-20 0 0.200 0.200 0.207 0.181 0.195 242,000 45,500 0.1880 0.200 0.200 0.207 0.181 0.195 242,000 0.1880 -1.96%
2019-11-19 0 0.204 0.176 0.209 - - 0 0 - 0.204 0.176 0.209 - - 0 - 0.00%
2019-11-18 0 0.204 0.195 0.212 - - 0 0 - 0.204 0.195 0.212 - - 0 - 0.00%
2019-11-15 0 0.204 0.186 0.209 - - 0 0 - 0.204 0.186 0.209 - - 0 - 0.00%
2019-11-14 0 0.204 0.203 0.210 - - 0 0 - 0.204 0.203 0.210 - - 0 - 0.00%
2019-11-13 0 0.204 0.204 0.213 0.202 0.202 10,000 2,020 0.2020 0.204 0.204 0.213 0.202 0.202 10,000 0.2020 -0.97%
2019-11-12 0 0.206 0.205 0.219 0.202 0.210 460,000 96,510 0.2098 0.206 0.205 0.219 0.202 0.210 460,000 0.2098 -0.96%
2019-11-11 0 0.208 0.203 0.219 0.208 0.208 110,000 23,080 0.2098 0.208 0.203 0.219 0.208 0.208 110,000 0.2098 -2.80%
2019-11-08 0 0.214 0.205 0.219 - - 0 0 - 0.214 0.205 0.219 - - 0 - 0.00%
2019-11-07 0 0.214 0.210 0.219 - - 0 0 - 0.214 0.210 0.219 - - 0 - 0.00%
2019-11-06 0 0.214 0.204 0.219 0.210 0.214 168,000 35,464 0.2111 0.214 0.204 0.219 0.210 0.214 168,000 0.2111 1.90%
2019-11-05 0 0.210 0.203 0.210 - - 0 0 - 0.210 0.203 0.210 - - 0 - 0.00%
2019-11-04 0 0.210 0.204 0.210 0.201 0.210 306,640 64,366 0.2099 0.210 0.204 0.210 0.201 0.210 306,640 0.2099 0.00%
2019-11-01 0 0.210 0.200 0.210 0.202 0.210 234,000 47,962 0.2050 0.210 0.200 0.210 0.202 0.210 234,000 0.2050 -1.41%
2019-10-31 0 0.213 0.202 0.216 - - 0 0 - 0.213 0.202 0.216 - - 0 - 0.00%
2019-10-30 0 0.213 0.204 0.213 - - 0 0 - 0.213 0.204 0.213 - - 0 - 0.00%
2019-10-29 0 0.213 0.205 0.213 - - 0 0 - 0.213 0.205 0.213 - - 0 - 0.00%
2019-10-28 0 0.213 0.204 0.213 - - 0 0 - 0.213 0.204 0.213 - - 0 - 0.00%
2019-10-25 0 0.213 0.201 0.213 0.201 0.213 150,000 30,218 0.2015 0.213 0.201 0.213 0.201 0.213 150,000 0.2015 2.40%
2019-10-24 0 0.208 0.205 0.211 0.202 0.210 320,000 67,126 0.2098 0.208 0.205 0.211 0.202 0.210 320,000 0.2098 1.46%
2019-10-23 0 0.205 0.205 0.211 0.197 0.197 2,000 394 0.1970 0.205 0.205 0.211 0.197 0.197 2,000 0.1970 -0.97%
2019-10-22 0 0.207 0.203 0.210 0.199 0.208 46,000 9,334 0.2029 0.207 0.203 0.210 0.199 0.208 46,000 0.2029 1.47%
2019-10-21 0 0.204 0.201 0.209 0.195 0.211 724,000 148,016 0.2044 0.204 0.201 0.209 0.195 0.211 724,000 0.2044 -2.39%
2019-10-18 0 0.209 0.209 0.213 0.206 0.208 70,000 14,520 0.2074 0.209 0.209 0.213 0.206 0.208 70,000 0.2074 -0.48%
2019-10-17 0 0.210 0.207 0.213 - - 0 0 - 0.210 0.207 0.213 - - 0 - 0.00%
2019-10-16 0 0.210 0.209 0.214 0.210 0.210 50,000 10,500 0.2100 0.210 0.209 0.214 0.210 0.210 50,000 0.2100 0.00%
2019-10-15 0 0.210 0.210 0.213 0.210 0.210 22,000 4,620 0.2100 0.210 0.210 0.213 0.210 0.210 22,000 0.2100 -2.33%
2019-10-14 0 0.215 0.210 0.219 - - 0 0 - 0.215 0.210 0.219 - - 0 - 0.00%
2019-10-11 0 0.215 0.209 0.219 - - 0 0 - 0.215 0.209 0.219 - - 0 - 0.00%
2019-10-10 0 0.215 0.208 0.215 - - 0 0 - 0.215 0.208 0.215 - - 0 - 0.00%
2019-10-09 0 0.215 0.207 0.219 - - 0 0 - 0.215 0.207 0.219 - - 0 - 0.00%
2019-10-08 0 0.215 0.215 0.219 0.215 0.215 140,000 29,960 0.2140 0.215 0.215 0.219 0.215 0.215 140,000 0.2140 -1.83%
2019-10-04 0 0.219 0.203 0.219 0.202 0.219 250,000 52,194 0.2088 0.219 0.203 0.219 0.202 0.219 250,000 0.2088 3.79%
2019-10-03 0 0.211 0.208 0.211 0.206 0.212 22,000 4,554 0.2070 0.211 0.208 0.211 0.206 0.212 22,000 0.2070 -0.47%
2019-10-02 0 0.212 0.210 0.215 - - 0 0 - 0.212 0.210 0.215 - - 0 - 0.00%
2019-09-30 0 0.212 0.212 0.215 0.212 0.212 100,000 21,200 0.2120 0.212 0.212 0.215 0.212 0.212 100,000 0.2120 -0.93%
2019-09-27 0 0.214 0.205 0.214 - - 0 0 - 0.214 0.205 0.214 - - 0 - 0.00%
2019-09-26 0 0.214 0.203 0.214 - - 0 0 - 0.214 0.203 0.214 - - 0 - -0.47%
2019-09-25 0 0.215 0.204 0.215 - - 0 0 - 0.215 0.204 0.215 - - 0 - 0.00%
2019-09-24 0 0.215 0.203 0.219 - - 0 0 - 0.215 0.203 0.219 - - 0 - 0.00%
2019-09-23 0 0.215 0.203 0.215 - - 0 0 - 0.215 0.203 0.215 - - 0 - 0.00%
2019-09-20 0 0.215 0.213 0.228 - - 0 0 - 0.215 0.213 0.228 - - 0 - 0.00%
2019-09-19 0 0.215 0.211 0.232 0.206 0.215 120,000 25,598 0.2133 0.215 0.211 0.232 0.206 0.215 120,000 0.2133 -0.92%
2019-09-18 0 0.217 0.214 0.220 0.217 0.219 44,000 9,632 0.2189 0.217 0.214 0.220 0.217 0.219 44,000 0.2189 0.46%
2019-09-17 0 0.216 0.213 0.223 0.213 0.216 154,000 33,066 0.2147 0.216 0.213 0.223 0.213 0.216 154,000 0.2147 3.35%
2019-09-16 0 0.209 0.205 0.229 0.210 0.223 216,000 46,526 0.2154 0.209 0.205 0.229 0.210 0.223 216,000 0.2154 -2.34%
2019-09-13 0 0.214 0.206 0.221 0.208 0.214 140,000 29,454 0.2104 0.214 0.206 0.221 0.208 0.214 140,000 0.2104 0.00%
2019-09-12 0 0.214 0.207 0.214 0.203 0.214 168,000 35,518 0.2114 0.214 0.207 0.214 0.203 0.214 168,000 0.2114 5.42%
2019-09-11 0 0.203 0.203 0.212 0.200 0.202 300,000 60,270 0.2009 0.203 0.203 0.212 0.200 0.202 300,000 0.2009 -3.33%
2019-09-10 0 0.210 0.210 0.216 0.202 0.205 273,200 55,760 0.2041 0.210 0.210 0.216 0.202 0.205 273,200 0.2041 0.00%
2019-09-09 0 0.210 0.205 0.222 0.210 0.210 50,000 10,500 0.2100 0.210 0.205 0.222 0.210 0.210 50,000 0.2100 0.00%
2019-09-06 0 0.210 0.210 0.222 0.208 0.210 130,000 27,260 0.2097 0.210 0.210 0.222 0.208 0.210 130,000 0.2097 0.96%
2019-09-05 0 0.208 0.201 0.212 - - 0 0 - 0.208 0.201 0.212 - - 0 - 0.00%
2019-09-04 0 0.208 0.208 0.221 0.201 0.208 900,000 181,756 0.2020 0.208 0.208 0.221 0.201 0.208 900,000 0.2020 1.96%
2019-09-03 0 0.204 0.202 0.210 0.202 0.208 380,000 77,432 0.2038 0.204 0.202 0.210 0.202 0.208 380,000 0.2038 -5.12%
2019-09-02 0 0.215 0.205 0.227 0.201 0.215 202,000 41,434 0.2051 0.215 0.205 0.227 0.201 0.215 202,000 0.2051 -2.27%
2019-08-30 0 0.220 0.203 0.226 - - 122,000 26,840 0.2200 0.220 0.203 0.226 - - 122,000 0.2200 0.00%
2019-08-29 0 0.220 0.203 0.220 - - 0 0 - 0.220 0.203 0.220 - - 0 - 0.00%
2019-08-28 0 0.220 0.204 0.220 - - 320 64 0.2000 0.220 0.204 0.220 - - 320 0.2000 0.00%
2019-08-27 0 0.220 0.203 0.229 - - 0 0 - 0.220 0.203 0.229 - - 0 - 0.00%
2019-08-26 0 0.220 0.203 0.220 - - 0 0 - 0.220 0.203 0.220 - - 0 - 0.00%
2019-08-23 0 0.220 0.215 0.234 - - 0 0 - 0.220 0.215 0.234 - - 0 - 0.00%
2019-08-22 0 0.220 0.203 0.235 - - 0 0 - 0.220 0.203 0.235 - - 0 - 0.00%
2019-08-21 0 0.220 0.220 0.233 0.220 0.220 50,400 11,084 0.2199 0.220 0.220 0.233 0.220 0.220 50,400 0.2199 0.00%
2019-08-20 0 0.220 0.210 0.233 0.220 0.220 100,000 22,000 0.2200 0.220 0.210 0.233 0.220 0.220 100,000 0.2200 0.00%
2019-08-19 0 0.220 0.217 0.220 0.220 0.233 34,000 7,532 0.2215 0.220 0.217 0.220 0.220 0.233 34,000 0.2215 -0.90%
2019-08-16 0 0.222 0.203 0.227 - - 0 0 - 0.222 0.203 0.227 - - 0 - 0.00%
2019-08-15 0 0.222 0.215 0.227 - - 0 0 - 0.222 0.215 0.227 - - 0 - 0.00%
2019-08-14 0 0.222 0.222 0.226 0.210 0.220 38,000 8,340 0.2195 0.222 0.222 0.226 0.210 0.220 38,000 0.2195 0.91%
2019-08-13 0 0.220 0.213 0.227 - - 0 0 - 0.220 0.213 0.227 - - 0 - 0.00%
2019-08-12 0 0.220 0.216 0.227 - - 0 0 - 0.220 0.216 0.227 - - 0 - 0.00%
2019-08-09 0 0.220 0.220 0.229 - - 0 0 - 0.220 0.220 0.229 - - 0 - 0.00%
2019-08-08 0 0.220 0.220 0.229 0.215 0.222 12,364,000 2,720,348 0.2200 0.220 0.220 0.229 0.215 0.222 12,364,000 0.2200 0.00%
2019-08-07 0 0.220 0.220 0.229 0.220 0.221 184,000 40,580 0.2205 0.220 0.220 0.229 0.220 0.221 184,000 0.2205 2.33%
2019-08-06 0 0.215 0.210 0.229 0.214 0.215 322,000 69,196 0.2149 0.215 0.210 0.229 0.214 0.215 322,000 0.2149 0.00%
2019-08-05 0 0.215 0.215 0.218 0.213 0.224 150,400 32,464 0.2159 0.215 0.215 0.218 0.213 0.224 150,400 0.2159 -9.66%
2019-08-02 0 0.238 0.224 0.242 - - 0 0 - 0.238 0.224 0.242 - - 0 - 0.00%
2019-08-01 0 0.238 0.232 0.247 - - 0 0 - 0.238 0.232 0.247 - - 0 - 0.00%
2019-07-31 0 0.238 0.238 0.241 0.230 0.230 100,000 23,000 0.2300 0.238 0.238 0.241 0.230 0.230 100,000 0.2300 3.48%
2019-07-30 0 0.230 0.230 0.245 0.230 0.233 110,000 25,376 0.2307 0.230 0.230 0.245 0.230 0.233 110,000 0.2307 -2.13%
2019-07-29 0 0.235 0.233 0.246 - - 0 0 - 0.235 0.233 0.246 - - 0 - 0.00%
2019-07-26 0 0.235 0.235 0.245 0.233 0.237 70,000 16,470 0.2353 0.235 0.235 0.245 0.233 0.237 70,000 0.2353 -2.08%
2019-07-25 0 0.240 0.237 0.248 - - 0 0 - 0.240 0.237 0.248 - - 0 - 0.00%
2019-07-24 0 0.240 0.240 0.245 0.232 0.232 10,000 2,320 0.2320 0.240 0.240 0.245 0.232 0.232 10,000 0.2320 -0.83%
2019-07-23 0 0.242 0.231 0.247 - - 0 0 - 0.242 0.231 0.247 - - 0 - 0.00%
2019-07-22 0 0.242 0.242 0.247 0.241 0.241 20,000 4,820 0.2410 0.242 0.242 0.247 0.241 0.241 20,000 0.2410 -2.02%
2019-07-19 0 0.247 0.237 0.247 - - 0 0 - 0.247 0.237 0.247 - - 0 - 0.00%
2019-07-18 0 0.247 0.240 0.248 - - 0 0 - 0.247 0.240 0.248 - - 0 - 0.00%
2019-07-17 0 0.247 0.242 0.248 - - 0 0 - 0.247 0.242 0.248 - - 0 - 0.00%
2019-07-16 0 0.247 0.243 0.247 0.240 0.247 14,000 3,388 0.2420 0.247 0.243 0.247 0.240 0.247 14,000 0.2420 0.41%
2019-07-15 0 0.246 0.241 0.250 - - 0 0 - 0.246 0.241 0.250 - - 0 - 0.00%
2019-07-12 0 0.246 0.241 0.248 0.237 0.246 134,000 32,490 0.2425 0.246 0.241 0.248 0.237 0.246 134,000 0.2425 0.00%
2019-07-11 0 0.246 0.240 0.248 0.237 0.246 66,000 15,822 0.2397 0.246 0.240 0.248 0.237 0.246 66,000 0.2397 0.00%
2019-07-10 0 0.246 0.237 0.246 - - 0 0 - 0.246 0.237 0.246 - - 0 - 0.00%
2019-07-09 0 0.246 0.238 0.250 - - 0 0 - 0.246 0.238 0.250 - - 0 - 0.00%
2019-07-08 0 0.246 0.237 0.249 - - 0 0 - 0.246 0.237 0.249 - - 0 - 0.00%
2019-07-05 0 0.246 0.246 0.250 0.243 0.245 302,000 73,836 0.2445 0.246 0.246 0.250 0.243 0.245 302,000 0.2445 -0.40%
2019-07-04 0 0.247 0.247 0.255 0.244 0.244 30,000 7,320 0.2440 0.247 0.247 0.255 0.244 0.244 30,000 0.2440 -3.14%
2019-07-03 0 0.255 0.244 0.255 0.241 0.255 104,000 25,252 0.2428 0.255 0.244 0.255 0.241 0.255 104,000 0.2428 2.82%
2019-07-02 0 0.248 0.248 0.250 0.245 0.250 263,200 64,978 0.2469 0.248 0.248 0.250 0.245 0.250 263,200 0.2469 -0.80%
2019-06-28 0 0.250 0.245 0.260 0.250 0.250 100,000 25,000 0.2500 0.250 0.245 0.260 0.250 0.250 100,000 0.2500 0.00%
2019-06-27 0 0.250 0.246 0.255 0.242 0.250 94,000 23,192 0.2467 0.250 0.246 0.255 0.242 0.250 94,000 0.2467 0.00%
2019-06-26 0 0.250 0.236 0.250 - - 0 0 - 0.250 0.236 0.250 - - 0 - 0.00%
2019-06-25 0 0.250 0.237 0.250 - - 0 0 - 0.250 0.237 0.250 - - 0 - 0.00%
2019-06-24 0 0.250 0.237 0.250 0.250 0.250 62,000 15,500 0.2500 0.250 0.237 0.250 0.250 0.250 62,000 0.2500 0.40%
2019-06-21 0 0.249 0.245 0.249 0.247 0.249 352,000 87,488 0.2485 0.249 0.245 0.249 0.247 0.249 352,000 0.2485 0.81%
2019-06-20 0 0.247 0.240 0.247 0.240 0.248 126,000 30,400 0.2413 0.247 0.240 0.247 0.240 0.248 126,000 0.2413 2.92%
2019-06-19 0 0.240 0.240 0.245 0.235 0.248 240,000 57,490 0.2395 0.240 0.240 0.245 0.235 0.248 240,000 0.2395 -2.83%
2019-06-18 0 0.247 0.232 0.247 - - 0 0 - 0.247 0.232 0.247 - - 0 - 0.00%
2019-06-17 0 0.247 0.234 0.247 0.235 0.247 102,000 23,994 0.2352 0.247 0.234 0.247 0.235 0.247 102,000 0.2352 -0.80%
2019-06-14 0 0.249 0.230 0.249 - - 0 0 - 0.249 0.230 0.249 - - 0 - 0.00%
2019-06-13 0 0.249 0.240 0.249 0.250 0.250 10,000 2,500 0.2500 0.249 0.240 0.249 0.250 0.250 10,000 0.2500 1.22%
2019-06-12 0 0.246 0.230 0.246 - - 0 0 - 0.246 0.230 0.246 - - 0 - 0.00%
2019-06-11 0 0.246 0.241 0.246 0.238 0.248 156,000 37,452 0.2401 0.246 0.241 0.246 0.238 0.248 156,000 0.2401 2.50%
2019-06-10 0 0.240 0.236 0.245 0.240 0.240 136,000 32,640 0.2400 0.240 0.236 0.245 0.240 0.240 136,000 0.2400 -2.44%
2019-06-06 0 0.246 0.232 0.246 - - 0 0 - 0.246 0.232 0.246 - - 0 - 0.00%
2019-06-05 0 0.246 0.234 0.247 - - 0 0 - 0.246 0.234 0.247 - - 0 - 0.00%
2019-06-04 0 0.246 0.238 0.246 0.238 0.246 434,000 104,652 0.2411 0.246 0.238 0.246 0.238 0.246 434,000 0.2411 -0.81%
2019-06-03 0 0.248 0.248 0.255 0.248 0.255 1,140,000 285,230 0.2502 0.248 0.248 0.255 0.248 0.255 1,140,000 0.2502 -6.42%
2019-05-31 0 0.265 0.260 0.270 0.265 0.270 240,000 64,560 0.2690 0.265 0.260 0.270 0.265 0.270 240,000 0.2690 -1.85%
2019-05-30 0 0.270 0.265 0.270 0.270 0.270 20,000 5,400 0.2700 0.270 0.265 0.270 0.270 0.270 20,000 0.2700 -3.57%
2019-05-29 0 0.280 0.270 0.280 0.265 0.280 338,000 91,880 0.2718 0.280 0.270 0.280 0.265 0.280 338,000 0.2718 3.70%
2019-05-28 0 0.270 0.270 0.280 0.270 0.270 130,000 35,100 0.2700 0.270 0.270 0.280 0.270 0.270 130,000 0.2700 -1.82%
2019-05-27 0 0.275 0.270 0.280 0.270 0.275 94,000 25,730 0.2737 0.275 0.270 0.280 0.270 0.275 94,000 0.2737 0.00%
2019-05-24 0 0.275 0.280 0.285 0.265 0.280 534,000 145,730 0.2729 0.275 0.280 0.285 0.265 0.280 534,000 0.2729 -1.79%
2019-05-23 0 0.280 0.260 0.280 0.265 0.280 814,000 216,810 0.2664 0.280 0.260 0.280 0.265 0.280 814,000 0.2664 0.00%
2019-05-22 0 0.280 0.270 0.280 0.280 0.280 4,000 1,120 0.2800 0.280 0.270 0.280 0.280 0.280 4,000 0.2800 3.70%
2019-05-21 0 0.270 0.270 0.280 0.265 0.270 222,000 59,380 0.2675 0.270 0.270 0.280 0.265 0.270 222,000 0.2675 -3.57%
2019-05-20 0 0.280 0.280 0.285 0.275 0.280 732,000 201,750 0.2756 0.280 0.280 0.285 0.275 0.280 732,000 0.2756 -5.08%
2019-05-17 0 0.295 0.265 0.295 0.265 0.295 102,096 29,244 0.2864 0.295 0.265 0.295 0.265 0.295 102,096 0.2864 7.27%
2019-05-16 0 0.275 0.260 0.275 0.265 0.275 150,000 40,340 0.2689 0.275 0.260 0.275 0.265 0.275 150,000 0.2689 -1.79%
2019-05-15 0 0.280 0.260 0.280 0.270 0.285 100,000 27,600 0.2760 0.280 0.260 0.280 0.270 0.285 100,000 0.2760 5.66%
2019-05-14 0 0.265 0.265 0.275 0.265 0.265 268,000 71,020 0.2650 0.265 0.265 0.275 0.265 0.265 268,000 0.2650 -3.64%
2019-05-10 0 0.275 0.270 0.275 0.275 0.275 100,000 27,500 0.2750 0.275 0.270 0.275 0.275 0.275 100,000 0.2750 0.00%
2019-05-09 0 0.275 0.270 0.275 0.270 0.285 348,000 95,650 0.2749 0.275 0.270 0.275 0.270 0.285 348,000 0.2749 -8.33%
2019-05-08 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2019-05-07 0 0.300 0.280 0.300 0.325 0.325 12,000 3,900 0.3250 0.300 0.280 0.300 0.325 0.325 12,000 0.3250 1.69%
2019-05-06 0 0.295 0.265 0.295 - - 0 0 - 0.295 0.265 0.295 - - 0 - -1.67%
2019-05-03 0 0.300 0.270 0.300 0.300 0.300 20,000 6,000 0.3000 0.300 0.270 0.300 0.300 0.300 20,000 0.3000 0.00%
2019-05-02 0 0.300 0.285 0.300 0.260 0.300 532,000 142,850 0.2685 0.300 0.285 0.300 0.260 0.300 532,000 0.2685 5.26%
2019-04-30 0 0.285 0.265 0.290 0.255 0.285 148,000 40,620 0.2745 0.285 0.265 0.290 0.255 0.285 148,000 0.2745 0.00%
2019-04-29 0 0.285 0.285 0.295 0.285 0.285 154,000 43,890 0.2850 0.285 0.285 0.295 0.285 0.285 154,000 0.2850 -3.39%
2019-04-26 0 0.295 0.295 0.315 0.285 0.295 353,600 102,074 0.2887 0.295 0.295 0.315 0.285 0.295 353,600 0.2887 1.72%
2019-04-25 0 0.290 0.280 0.300 0.290 0.290 150,000 43,500 0.2900 0.290 0.280 0.300 0.290 0.290 150,000 0.2900 0.00%
2019-04-24 0 0.290 0.280 0.315 - - 0 0 - 0.290 0.280 0.315 - - 0 - 0.00%
2019-04-23 0 0.290 0.290 0.320 0.280 0.280 4,000 1,120 0.2800 0.290 0.290 0.320 0.280 0.280 4,000 0.2800 -1.69%
2019-04-18 0 0.295 0.280 0.320 0.295 0.295 44,000 12,980 0.2950 0.295 0.280 0.320 0.295 0.295 44,000 0.2950 0.00%
2019-04-17 0 0.295 0.280 0.320 - - 0 0 - 0.295 0.280 0.320 - - 0 - 0.00%
2019-04-16 0 0.295 0.295 0.315 - - 240 64 0.2667 0.295 0.295 0.315 - - 240 0.2667 0.00%
2019-04-15 0 0.295 0.285 0.295 0.295 0.315 132,000 39,850 0.3019 0.295 0.285 0.295 0.295 0.315 132,000 0.3019 0.00%
2019-04-12 0 0.295 0.290 0.320 - - 0 0 - 0.295 0.290 0.320 - - 0 - 0.00%
2019-04-11 0 0.295 0.295 0.320 0.295 0.295 58,000 17,110 0.2950 0.295 0.295 0.320 0.295 0.295 58,000 0.2950 0.00%
2019-04-10 0 0.295 0.295 0.305 0.290 0.310 320,080 95,837 0.2994 0.295 0.295 0.305 0.290 0.310 320,080 0.2994 -4.84%
2019-04-09 0 0.310 0.300 0.320 0.310 0.310 40,000 12,400 0.3100 0.310 0.300 0.320 0.310 0.310 40,000 0.3100 -4.62%
2019-04-08 0 0.325 0.305 0.340 - - 1,040 301 0.2894 0.325 0.305 0.340 - - 1,040 0.2894 0.00%
2019-04-04 0 0.325 0.305 0.325 - - 0 0 - 0.325 0.305 0.325 - - 0 - 0.00%
2019-04-03 0 0.325 0.310 0.330 0.315 0.325 184,000 59,000 0.3207 0.325 0.310 0.330 0.315 0.325 184,000 0.3207 1.56%
2019-04-02 0 0.320 0.320 0.330 0.320 0.325 156,000 49,930 0.3201 0.320 0.320 0.330 0.320 0.325 156,000 0.3201 -5.88%
2019-04-01 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2019-03-29 0 0.340 0.340 0.345 0.315 0.340 154,000 50,970 0.3310 0.340 0.340 0.345 0.315 0.340 154,000 0.3310 0.00%
2019-03-28 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - -1.45%
2019-03-27 0 0.345 0.320 0.345 - - 0 0 - 0.345 0.320 0.345 - - 0 - -1.43%
2019-03-26 0 0.350 0.320 0.350 0.325 0.350 304,000 100,900 0.3319 0.350 0.320 0.350 0.325 0.350 304,000 0.3319 2.94%
2019-03-25 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2019-03-22 0 0.340 0.325 0.340 0.320 0.340 80,000 26,050 0.3256 0.340 0.325 0.340 0.320 0.340 80,000 0.3256 0.00%
2019-03-21 0 0.340 0.320 0.340 0.320 0.340 696,000 226,810 0.3259 0.340 0.320 0.340 0.320 0.340 696,000 0.3259 -1.45%
2019-03-20 0 0.345 0.325 0.345 - - 0 0 - 0.345 0.325 0.345 - - 0 - 0.00%
2019-03-19 0 0.345 0.325 0.345 0.345 0.345 22,000 7,590 0.3450 0.345 0.325 0.345 0.345 0.345 22,000 0.3450 1.47%
2019-03-18 0 0.340 0.330 0.340 0.320 0.350 380,000 126,210 0.3321 0.340 0.330 0.340 0.320 0.350 380,000 0.3321 0.00%
2019-03-15 0 0.340 0.320 0.340 0.340 0.345 104,000 35,380 0.3402 0.340 0.320 0.340 0.340 0.345 104,000 0.3402 1.49%
2019-03-14 0 0.335 0.330 0.335 0.320 0.350 704,000 230,900 0.3280 0.335 0.330 0.335 0.320 0.350 704,000 0.3280 0.00%
2019-03-13 0 0.335 0.315 0.340 0.330 0.335 106,000 35,010 0.3303 0.335 0.315 0.340 0.330 0.335 106,000 0.3303 1.52%
2019-03-12 0 0.330 0.315 0.330 0.310 0.330 264,000 85,750 0.3248 0.330 0.315 0.330 0.310 0.330 264,000 0.3248 0.00%
2019-03-11 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2019-03-08 0 0.330 0.310 0.330 0.310 0.330 282,800 91,872 0.3249 0.330 0.310 0.330 0.310 0.330 282,800 0.3249 0.00%
2019-03-07 0 0.330 0.320 0.330 0.310 0.330 536,000 172,270 0.3214 0.330 0.320 0.330 0.310 0.330 536,000 0.3214 -1.49%
2019-03-06 0 0.335 0.335 0.340 0.320 0.335 164,000 54,290 0.3310 0.335 0.335 0.340 0.320 0.335 164,000 0.3310 -1.47%
2019-03-05 0 0.340 0.335 0.340 0.320 0.355 1,234,000 415,770 0.3369 0.340 0.335 0.340 0.320 0.355 1,234,000 0.3369 4.62%
2019-03-04 0 0.325 0.305 0.325 0.300 0.335 444,000 141,670 0.3191 0.325 0.305 0.325 0.300 0.335 444,000 0.3191 0.00%
2019-03-01 0 0.325 0.325 0.330 0.300 0.320 126,000 38,740 0.3075 0.325 0.325 0.330 0.300 0.320 126,000 0.3075 1.56%
2019-02-28 0 0.320 0.305 0.330 - - 0 0 - 0.320 0.305 0.330 - - 0 - 0.00%
2019-02-27 0 0.320 0.305 0.320 0.305 0.320 206,000 65,380 0.3174 0.320 0.305 0.320 0.305 0.320 206,000 0.3174 3.23%
2019-02-26 0 0.310 0.300 0.315 - - 0 0 - 0.310 0.300 0.315 - - 0 - 0.00%
2019-02-25 0 0.310 0.305 0.310 0.300 0.310 98,000 29,440 0.3004 0.310 0.305 0.310 0.300 0.310 98,000 0.3004 0.00%
2019-02-22 0 0.310 0.300 0.315 0.300 0.315 33,840 10,156 0.3001 0.310 0.300 0.315 0.300 0.315 33,840 0.3001 -1.59%
2019-02-21 0 0.315 0.300 0.315 0.300 0.315 84,000 25,290 0.3011 0.315 0.300 0.315 0.300 0.315 84,000 0.3011 -1.56%
2019-02-20 0 0.320 0.310 0.320 - - 1,000 280 0.2800 0.320 0.310 0.320 - - 1,000 0.2800 0.00%
2019-02-19 0 0.320 0.315 0.320 0.300 0.340 868,000 270,550 0.3117 0.320 0.315 0.320 0.300 0.340 868,000 0.3117 0.00%
2019-02-18 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2019-02-15 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2019-02-14 0 0.320 0.305 0.340 0.300 0.320 222,000 68,420 0.3082 0.320 0.305 0.340 0.300 0.320 222,000 0.3082 0.00%
2019-02-13 0 0.320 0.290 0.320 0.285 0.320 224,000 69,180 0.3088 0.320 0.290 0.320 0.285 0.320 224,000 0.3088 3.23%
2019-02-12 0 0.310 0.295 0.320 - - 0 0 - 0.310 0.295 0.320 - - 0 - 0.00%
2019-02-11 0 0.310 0.300 0.315 - - 0 0 - 0.310 0.300 0.315 - - 0 - 0.00%
2019-02-08 0 0.310 0.310 0.345 - - 0 0 - 0.310 0.310 0.345 - - 0 - 3.33%
2019-02-04 0 0.300 0.280 0.305 - - 0 0 - 0.300 0.280 0.305 - - 0 - 0.00%
2019-02-01 0 0.300 0.280 0.315 - - 1,000 280 0.2800 0.300 0.280 0.315 - - 1,000 0.2800 0.00%
2019-01-31 0 0.300 0.295 0.305 0.290 0.305 254,000 75,530 0.2974 0.300 0.295 0.305 0.290 0.305 254,000 0.2974 1.69%
2019-01-30 0 0.295 0.295 0.300 0.280 0.295 133,680 39,338 0.2943 0.295 0.295 0.300 0.280 0.295 133,680 0.2943 0.00%
2019-01-29 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2019-01-28 0 0.295 0.275 0.310 0.275 0.295 12,000 3,340 0.2783 0.295 0.275 0.310 0.275 0.295 12,000 0.2783 0.00%
2019-01-25 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2019-01-24 0 0.295 0.275 0.295 - - 48 12 0.2500 0.295 0.275 0.295 - - 48 0.2500 0.00%
2019-01-23 0 0.295 0.280 0.300 - - 0 0 - 0.295 0.280 0.300 - - 0 - 0.00%
2019-01-22 0 0.295 0.275 0.300 - - 0 0 - 0.295 0.275 0.300 - - 0 - 0.00%
2019-01-21 0 0.295 0.285 0.300 - - 0 0 - 0.295 0.285 0.300 - - 0 - 0.00%
2019-01-18 0 0.295 0.285 0.300 - - 0 0 - 0.295 0.285 0.300 - - 0 - 0.00%
2019-01-17 0 0.295 0.285 0.295 0.285 0.300 126,000 35,990 0.2856 0.295 0.285 0.295 0.285 0.300 126,000 0.2856 3.51%
2019-01-16 0 0.285 0.280 0.290 - - 0 0 - 0.285 0.280 0.290 - - 0 - 0.00%
2019-01-15 0 0.285 0.280 0.285 0.285 0.295 246,000 70,580 0.2869 0.285 0.280 0.285 0.285 0.295 246,000 0.2869 1.79%
2019-01-14 0 0.280 0.280 0.285 0.280 0.290 340,000 96,470 0.2837 0.280 0.280 0.285 0.280 0.290 340,000 0.2837 -3.45%
2019-01-11 0 0.290 0.280 0.290 0.280 0.295 324,000 92,620 0.2859 0.290 0.280 0.290 0.280 0.295 324,000 0.2859 -3.33%
2019-01-10 0 0.300 0.295 0.300 0.295 0.300 62,000 18,310 0.2953 0.300 0.295 0.300 0.295 0.300 62,000 0.2953 5.26%
2019-01-09 0 0.285 0.285 0.300 0.265 0.270 50,640 13,646 0.2695 0.285 0.285 0.300 0.265 0.270 50,640 0.2695 0.00%
2019-01-08 0 0.285 0.260 0.300 0.280 0.285 100,000 28,320 0.2832 0.285 0.260 0.300 0.280 0.285 100,000 0.2832 0.00%
2019-01-07 0 0.285 0.285 0.305 0.255 0.285 142,000 38,770 0.2730 0.285 0.285 0.305 0.255 0.285 142,000 0.2730 -1.72%
2019-01-04 0 0.290 0.290 0.305 0.280 0.305 172,000 49,760 0.2893 0.290 0.290 0.305 0.280 0.305 172,000 0.2893 0.00%
2019-01-03 0 0.290 0.280 0.315 - - 10 3 0.3000 0.290 0.280 0.315 - - 10 0.3000 0.00%
2019-01-02 0 0.290 0.285 0.305 0.285 0.290 179,808 51,220 0.2849 0.290 0.285 0.305 0.285 0.290 179,808 0.2849 0.00%
2018-12-31 0 0.290 0.290 0.320 0.290 0.290 20,000 5,800 0.2900 0.290 0.290 0.320 0.290 0.290 20,000 0.2900 0.00%
2018-12-28 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2018-12-27 0 0.290 0.255 0.290 - - 0 0 - 0.290 0.255 0.290 - - 0 - 0.00%
2018-12-24 0 0.290 0.260 0.305 - - 0 0 - 0.290 0.260 0.305 - - 0 - 0.00%
2018-12-21 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - -1.69%
2018-12-20 0 0.295 0.260 0.295 0.295 0.295 28,000 8,260 0.2950 0.295 0.260 0.295 0.295 0.295 28,000 0.2950 1.72%
2018-12-19 0 0.290 0.270 0.300 0.290 0.290 100,000 29,000 0.2900 0.290 0.270 0.300 0.290 0.290 100,000 0.2900 3.57%
2018-12-18 0 0.280 0.270 0.300 0.265 0.300 140,000 40,070 0.2862 0.280 0.270 0.300 0.265 0.300 140,000 0.2862 -1.75%
2018-12-17 0 0.285 0.260 0.285 0.260 0.290 190,000 52,310 0.2753 0.285 0.260 0.285 0.260 0.290 190,000 0.2753 3.64%
2018-12-14 0 0.275 0.275 0.285 0.270 0.350 458,000 138,030 0.3014 0.275 0.275 0.285 0.270 0.350 458,000 0.3014 1.85%
2018-12-13 0 0.270 0.245 0.285 0.260 0.270 100,000 26,280 0.2628 0.270 0.245 0.285 0.260 0.270 100,000 0.2628 1.89%
2018-12-12 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2018-12-11 0 0.265 0.245 0.265 - - 0 0 - 0.265 0.245 0.265 - - 0 - 0.00%
2018-12-10 0 0.265 0.246 0.265 - - 0 0 - 0.265 0.246 0.265 - - 0 - 0.00%
2018-12-07 0 0.265 0.249 0.290 0.246 0.265 130,000 33,902 0.2608 0.265 0.249 0.290 0.246 0.265 130,000 0.2608 6.00%
2018-12-06 0 0.250 0.248 0.255 0.250 0.255 130,000 33,100 0.2546 0.250 0.248 0.255 0.250 0.255 130,000 0.2546 -3.85%
2018-12-05 0 0.260 0.255 0.265 0.255 0.260 416,000 107,810 0.2592 0.260 0.255 0.265 0.255 0.260 416,000 0.2592 1.96%
2018-12-04 0 0.255 0.255 0.275 - - 0 0 - 0.255 0.255 0.275 - - 0 - 0.00%
2018-12-03 0 0.255 0.255 0.275 0.255 0.290 602,000 161,990 0.2691 0.255 0.255 0.275 0.255 0.290 602,000 0.2691 -5.56%
2018-11-30 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2018-11-29 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - -1.82%
2018-11-28 0 0.275 0.255 0.275 0.275 0.280 30,000 8,260 0.2753 0.275 0.255 0.275 0.275 0.280 30,000 0.2753 3.77%
2018-11-27 0 0.265 0.255 0.270 - - 0 0 - 0.265 0.255 0.270 - - 0 - 0.00%
2018-11-26 0 0.265 0.255 0.265 0.260 0.270 122,000 32,240 0.2643 0.265 0.255 0.265 0.260 0.270 122,000 0.2643 0.00%
2018-11-23 0 0.265 0.250 0.265 0.250 0.265 192,000 49,530 0.2580 0.265 0.250 0.265 0.250 0.265 192,000 0.2580 0.00%
2018-11-22 0 0.265 0.265 0.275 - - 0 0 - 0.265 0.265 0.275 - - 0 - 0.00%
2018-11-21 0 0.265 0.260 0.265 0.255 0.275 120,000 31,800 0.2650 0.265 0.260 0.265 0.255 0.275 120,000 0.2650 3.92%
2018-11-20 0 0.255 0.245 0.255 0.245 0.255 54,000 13,250 0.2454 0.255 0.245 0.255 0.245 0.255 54,000 0.2454 0.00%
2018-11-19 0 0.255 0.245 0.255 0.245 0.255 136,000 33,380 0.2454 0.255 0.245 0.255 0.245 0.255 136,000 0.2454 4.08%
2018-11-16 0 0.245 0.245 0.249 - - 0 0 - 0.245 0.245 0.249 - - 0 - 0.00%
2018-11-15 0 0.245 0.245 0.255 0.240 0.243 88,000 21,324 0.2423 0.245 0.245 0.255 0.240 0.243 88,000 0.2423 -0.81%
2018-11-14 0 0.247 0.246 0.255 0.247 0.247 140,000 34,580 0.2470 0.247 0.246 0.255 0.247 0.247 140,000 0.2470 0.82%
2018-11-13 0 0.245 0.245 0.255 0.245 0.245 100,000 24,500 0.2450 0.245 0.245 0.255 0.245 0.245 100,000 0.2450 0.00%
2018-11-12 0 0.245 0.245 0.255 0.245 0.246 148,000 36,378 0.2458 0.245 0.245 0.255 0.245 0.246 148,000 0.2458 -2.00%
2018-11-09 0 0.250 0.242 0.255 0.237 0.250 294,000 71,244 0.2423 0.250 0.242 0.255 0.237 0.250 294,000 0.2423 0.40%
2018-11-08 0 0.249 0.245 0.255 0.237 0.249 358,000 87,002 0.2430 0.249 0.245 0.255 0.237 0.249 358,000 0.2430 5.51%
2018-11-07 0 0.236 0.236 0.245 0.234 0.235 128,000 30,036 0.2347 0.236 0.236 0.245 0.234 0.235 128,000 0.2347 1.29%
2018-11-06 0 0.233 0.233 0.248 0.232 0.232 8,000 1,856 0.2320 0.233 0.233 0.248 0.232 0.232 8,000 0.2320 -3.32%
2018-11-05 0 0.241 0.233 0.241 0.232 0.241 124,000 29,668 0.2393 0.241 0.233 0.241 0.232 0.241 124,000 0.2393 -0.41%
2018-11-02 0 0.242 0.228 0.243 - - 0 0 - 0.242 0.228 0.243 - - 0 - 0.00%
2018-11-01 0 0.242 0.232 0.242 0.244 0.244 40,000 9,760 0.2440 0.242 0.232 0.242 0.244 0.244 40,000 0.2440 3.86%
2018-10-31 0 0.233 0.233 0.247 0.230 0.231 160,000 36,846 0.2303 0.233 0.233 0.247 0.230 0.231 160,000 0.2303 -2.92%
2018-10-30 0 0.240 0.240 0.249 0.240 0.240 50,000 12,000 0.2400 0.240 0.240 0.249 0.240 0.240 50,000 0.2400 1.69%
2018-10-29 0 0.236 0.230 0.237 0.226 0.236 28,800 6,720 0.2333 0.236 0.230 0.237 0.226 0.236 28,800 0.2333 0.00%
2018-10-26 0 0.236 0.223 0.240 0.221 0.236 100,000 22,860 0.2286 0.236 0.223 0.240 0.221 0.236 100,000 0.2286 -4.07%
2018-10-25 0 0.246 0.240 0.246 0.240 0.246 490,000 118,140 0.2411 0.246 0.240 0.246 0.240 0.246 490,000 0.2411 0.00%
2018-10-24 0 0.246 0.242 0.246 - - 0 0 - 0.246 0.242 0.246 - - 0 - 0.00%
2018-10-23 0 0.246 0.241 0.260 0.246 0.249 204,000 50,332 0.2467 0.246 0.241 0.260 0.246 0.249 204,000 0.2467 -0.81%
2018-10-22 0 0.248 0.248 0.250 0.247 0.248 140,000 34,710 0.2479 0.248 0.248 0.250 0.247 0.248 140,000 0.2479 2.90%
2018-10-19 0 0.241 0.240 0.247 0.241 0.241 30,000 7,230 0.2410 0.241 0.240 0.247 0.241 0.241 30,000 0.2410 1.69%
2018-10-18 0 0.237 0.230 0.247 - - 0 0 - 0.237 0.230 0.247 - - 0 - 0.00%
2018-10-16 0 0.237 0.230 0.237 0.237 0.249 232,000 55,344 0.2386 0.237 0.230 0.237 0.237 0.249 232,000 0.2386 -0.42%
2018-10-15 0 0.238 0.238 0.246 0.238 0.249 300,000 73,616 0.2454 0.238 0.238 0.246 0.238 0.249 300,000 0.2454 -4.80%
2018-10-12 0 0.250 0.241 0.260 - - 0 0 - 0.250 0.241 0.260 - - 0 - 0.00%
2018-10-11 0 0.250 0.250 0.260 0.250 0.260 550,100 142,947 0.2599 0.250 0.250 0.260 0.250 0.260 550,100 0.2599 -5.66%
2018-10-10 0 0.265 0.265 0.280 0.265 0.270 296,000 79,240 0.2677 0.265 0.265 0.280 0.265 0.270 296,000 0.2677 -5.36%
2018-10-09 0 0.280 0.270 0.280 0.270 0.285 120,000 33,750 0.2813 0.280 0.270 0.280 0.270 0.285 120,000 0.2813 0.00%
2018-10-08 0 0.280 0.275 0.285 0.275 0.300 2,096,000 587,180 0.2801 0.280 0.275 0.285 0.275 0.300 2,096,000 0.2801 -6.67%
2018-10-05 0 0.300 0.300 0.310 0.300 0.300 700,000 210,000 0.3000 0.300 0.300 0.310 0.300 0.300 700,000 0.3000 -1.64%
2018-10-04 0 0.305 0.305 0.315 0.300 0.300 120,000 36,000 0.3000 0.305 0.305 0.315 0.300 0.300 120,000 0.3000 -4.69%
2018-10-03 0 0.320 0.300 0.320 0.315 0.320 50,000 15,980 0.3196 0.320 0.300 0.320 0.315 0.320 50,000 0.3196 6.67%
2018-10-02 0 0.300 0.300 0.315 0.300 0.300 104,000 31,200 0.3000 0.300 0.300 0.315 0.300 0.300 104,000 0.3000 0.00%
2018-09-28 0 0.300 0.300 0.310 0.300 0.305 90,000 27,430 0.3048 0.300 0.300 0.310 0.300 0.305 90,000 0.3048 -3.23%
2018-09-27 0 0.310 0.305 0.315 0.295 0.310 452,000 137,820 0.3049 0.310 0.305 0.315 0.295 0.310 452,000 0.3049 -1.59%
2018-09-26 0 0.315 0.300 0.315 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2018-09-24 0 0.315 0.300 0.315 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2018-09-21 0 0.315 0.315 0.320 0.300 0.310 101,920 31,128 0.3054 0.315 0.315 0.320 0.300 0.310 101,920 0.3054 5.00%
2018-09-20 0 0.300 0.295 0.315 0.300 0.300 50,000 15,000 0.3000 0.300 0.295 0.315 0.300 0.300 50,000 0.3000 0.00%
2018-09-19 0 0.300 0.300 0.330 - - 0 0 - 0.300 0.300 0.330 - - 0 - 1.69%
2018-09-18 0 0.295 0.295 0.330 - - 0 0 - 0.295 0.295 0.330 - - 0 - 0.00%
2018-09-17 0 0.295 0.295 0.310 0.295 0.295 162,000 47,790 0.2950 0.295 0.295 0.310 0.295 0.295 162,000 0.2950 -4.84%
2018-09-14 0 0.310 0.300 0.310 0.295 0.310 612,000 184,750 0.3019 0.310 0.300 0.310 0.295 0.310 612,000 0.3019 6.90%
2018-09-13 0 0.290 0.290 0.305 0.290 0.295 22,000 6,450 0.2932 0.290 0.290 0.305 0.290 0.295 22,000 0.2932 -4.92%
2018-09-12 0 0.305 0.290 0.305 0.305 0.305 400,000 122,000 0.3050 0.305 0.290 0.305 0.305 0.305 400,000 0.3050 0.00%
2018-09-11 0 0.305 0.290 0.305 0.305 0.310 600,000 183,500 0.3058 0.305 0.290 0.305 0.305 0.310 600,000 0.3058 0.00%
2018-09-10 0 0.305 0.290 0.305 0.305 0.310 204,000 62,720 0.3075 0.305 0.290 0.305 0.305 0.310 204,000 0.3075 0.00%
2018-09-07 0 0.305 0.290 0.315 0.300 0.305 416,000 125,300 0.3012 0.305 0.290 0.315 0.300 0.305 416,000 0.3012 3.39%
2018-09-06 0 0.295 0.290 0.300 0.295 0.305 1,610,000 478,250 0.2970 0.295 0.290 0.300 0.295 0.305 1,610,000 0.2970 -1.67%
2018-09-05 0 0.300 0.300 0.315 0.295 0.305 443,320 133,913 0.3021 0.300 0.300 0.315 0.295 0.305 443,320 0.3021 -1.64%
2018-09-04 0 0.305 0.305 0.315 0.295 0.315 378,000 114,730 0.3035 0.305 0.305 0.315 0.295 0.315 378,000 0.3035 -6.15%
2018-09-03 0 0.325 0.325 0.330 0.315 0.325 146,000 46,800 0.3205 0.325 0.325 0.330 0.315 0.325 146,000 0.3205 0.00%
2018-08-31 0 0.325 0.320 0.330 0.320 0.330 310,000 100,700 0.3248 0.325 0.320 0.330 0.320 0.330 310,000 0.3248 -1.52%
2018-08-30 0 0.330 0.325 0.330 0.325 0.330 200,000 65,450 0.3273 0.330 0.325 0.330 0.325 0.330 200,000 0.3273 -1.49%
2018-08-29 0 0.335 0.310 0.335 0.335 0.335 16,000 5,360 0.3350 0.335 0.310 0.335 0.335 0.335 16,000 0.3350 0.00%
2018-08-28 0 0.335 0.325 0.335 - - 0 0 - 0.335 0.325 0.335 - - 0 - -1.47%
2018-08-27 0 0.340 0.330 0.340 0.335 0.340 2,456,000 822,790 0.3350 0.340 0.330 0.340 0.335 0.340 2,456,000 0.3350 0.00%
2018-08-24 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2018-08-23 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2018-08-22 0 0.340 0.320 0.345 - - 0 0 - 0.340 0.320 0.345 - - 0 - 0.00%
2018-08-21 0 0.340 0.330 0.345 0.330 0.340 160,000 53,800 0.3363 0.340 0.330 0.345 0.330 0.340 160,000 0.3363 0.00%
2018-08-20 0 0.340 0.340 0.350 0.330 0.330 50,000 16,500 0.3300 0.340 0.340 0.350 0.330 0.330 50,000 0.3300 1.49%
2018-08-17 0 0.335 0.335 0.340 0.330 0.350 100,000 33,700 0.3370 0.335 0.335 0.340 0.330 0.350 100,000 0.3370 -1.47%
2018-08-16 0 0.340 0.320 0.345 - - 0 0 - 0.340 0.320 0.345 - - 0 - 0.00%
2018-08-15 0 0.340 0.300 0.355 - - 0 0 - 0.340 0.300 0.355 - - 0 - 0.00%
2018-08-14 0 0.340 0.320 0.345 - - 0 0 - 0.340 0.320 0.345 - - 0 - 0.00%
2018-08-13 0 0.340 0.340 0.360 0.340 0.340 120,000 40,800 0.3400 0.340 0.340 0.360 0.340 0.340 120,000 0.3400 -1.45%
2018-08-10 0 0.345 0.340 0.345 - - 0 0 - 0.345 0.340 0.345 - - 0 - 0.00%
2018-08-09 0 0.345 0.340 0.370 - - 0 0 - 0.345 0.340 0.370 - - 0 - 0.00%
2018-08-08 0 0.345 0.335 0.350 - - 0 0 - 0.345 0.335 0.350 - - 0 - 0.00%
2018-08-07 0 0.345 0.335 0.345 0.345 0.345 26,001 8,970 0.3450 0.345 0.335 0.345 0.345 0.345 26,001 0.3450 1.47%
2018-08-06 0 0.340 0.340 0.345 0.340 0.340 92,000 31,280 0.3400 0.340 0.340 0.345 0.340 0.340 92,000 0.3400 -1.45%
2018-08-03 0 0.345 0.345 0.370 0.340 0.350 265,600 91,588 0.3448 0.345 0.345 0.370 0.340 0.350 265,600 0.3448 -1.43%
2018-08-02 0 0.350 0.350 0.365 0.350 0.350 2,000 700 0.3500 0.350 0.350 0.365 0.350 0.350 2,000 0.3500 -2.78%
2018-08-01 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - -1.37%
2018-07-31 0 0.365 0.345 0.365 - - 0 0 - 0.365 0.345 0.365 - - 0 - 0.00%
2018-07-30 0 0.365 0.350 0.365 - - 0 0 - 0.365 0.350 0.365 - - 0 - 0.00%
2018-07-27 0 0.365 0.355 0.370 - - 0 0 - 0.365 0.355 0.370 - - 0 - 0.00%
2018-07-26 0 0.365 0.360 0.370 0.350 0.365 756,000 268,690 0.3554 0.365 0.360 0.370 0.350 0.365 756,000 0.3554 4.29%
2018-07-25 0 0.350 0.345 0.365 - - 0 0 - 0.350 0.345 0.365 - - 0 - 0.00%
2018-07-24 0 0.350 0.335 0.355 - - 0 0 - 0.350 0.335 0.355 - - 0 - 0.00%
2018-07-23 0 0.350 0.350 0.360 - - 40,000 14,000 0.3500 0.350 0.350 0.360 - - 40,000 0.3500 0.00%
2018-07-20 0 0.350 0.340 0.360 0.350 0.350 100,000 35,000 0.3500 0.350 0.340 0.360 0.350 0.350 100,000 0.3500 0.00%
2018-07-19 0 0.350 0.350 0.360 0.350 0.350 30,000 10,500 0.3500 0.350 0.350 0.360 0.350 0.350 30,000 0.3500 -1.41%
2018-07-18 0 0.355 0.345 0.360 - - 0 0 - 0.355 0.345 0.360 - - 0 - 0.00%
2018-07-17 0 0.355 0.340 0.360 0.355 0.360 384,000 137,740 0.3587 0.355 0.340 0.360 0.355 0.360 384,000 0.3587 0.00%
2018-07-16 0 0.355 0.345 0.355 0.355 0.355 70,000 24,850 0.3550 0.355 0.345 0.355 0.355 0.355 70,000 0.3550 0.00%
2018-07-13 0 0.355 0.350 0.355 0.350 0.360 460,000 163,700 0.3559 0.355 0.350 0.355 0.350 0.360 460,000 0.3559 1.43%
2018-07-12 0 0.350 0.350 0.370 0.350 0.350 112,000 39,200 0.3500 0.350 0.350 0.370 0.350 0.350 112,000 0.3500 0.00%
2018-07-11 0 0.350 0.340 0.365 0.350 0.350 20,000 7,000 0.3500 0.350 0.340 0.365 0.350 0.350 20,000 0.3500 -5.41%
2018-07-10 0 0.370 0.350 0.370 0.370 0.370 120,000 44,400 0.3700 0.370 0.350 0.370 0.370 0.370 120,000 0.3700 0.00%
2018-07-09 0 0.370 0.340 0.370 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2018-07-06 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2018-07-05 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2018-07-04 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2018-07-03 0 0.370 0.355 0.370 0.345 0.370 546,000 190,320 0.3486 0.370 0.355 0.370 0.345 0.370 546,000 0.3486 -2.63%
2018-06-29 0 0.380 0.365 0.380 - - 0 0 - 0.380 0.365 0.380 - - 0 - 0.00%
2018-06-28 0 0.380 0.365 0.380 0.365 0.380 34,000 12,770 0.3756 0.380 0.365 0.380 0.365 0.380 34,000 0.3756 5.56%
2018-06-27 0 0.360 0.355 0.380 0.355 0.370 470,000 168,460 0.3584 0.360 0.355 0.380 0.355 0.370 470,000 0.3584 1.41%
2018-06-26 0 0.355 0.355 0.380 0.355 0.355 4,000 1,420 0.3550 0.355 0.355 0.380 0.355 0.355 4,000 0.3550 -5.33%
2018-06-25 0 0.375 0.355 0.375 0.365 0.375 8,000 2,960 0.3700 0.375 0.355 0.375 0.365 0.375 8,000 0.3700 -1.32%
2018-06-22 0 0.380 0.370 0.380 0.365 0.380 60,000 22,500 0.3750 0.380 0.370 0.380 0.365 0.380 60,000 0.3750 -1.30%
2018-06-21 0 0.385 0.365 0.385 0.385 0.385 130,000 50,050 0.3850 0.385 0.365 0.385 0.385 0.385 130,000 0.3850 0.00%
2018-06-20 0 0.385 0.385 0.390 0.385 0.385 128,000 49,280 0.3850 0.385 0.385 0.390 0.385 0.385 128,000 0.3850 1.32%
2018-06-19 0 0.380 0.360 0.380 0.365 0.385 334,000 126,280 0.3781 0.380 0.360 0.380 0.365 0.385 334,000 0.3781 -1.30%
2018-06-15 0 0.385 0.370 0.385 - - 0 0 - 0.385 0.370 0.385 - - 0 - 0.00%
2018-06-14 0 0.385 0.370 0.385 0.380 0.385 10,000 3,820 0.3820 0.385 0.370 0.385 0.380 0.385 10,000 0.3820 1.32%
2018-06-13 0 0.380 0.370 0.390 - - 0 0 - 0.380 0.370 0.390 - - 0 - 0.00%
2018-06-12 0 0.380 0.375 0.385 0.365 0.380 188,000 70,000 0.3723 0.380 0.375 0.385 0.365 0.380 188,000 0.3723 2.70%
2018-06-11 0 0.370 0.365 0.380 0.370 0.370 30,000 11,100 0.3700 0.370 0.365 0.380 0.370 0.370 30,000 0.3700 -2.63%
2018-06-08 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2018-06-07 0 0.380 0.370 0.380 0.365 0.380 78,000 28,910 0.3706 0.380 0.370 0.380 0.365 0.380 78,000 0.3706 2.70%
2018-06-06 0 0.370 0.360 0.375 0.370 0.375 122,000 45,240 0.3708 0.370 0.360 0.375 0.370 0.375 122,000 0.3708 -1.33%
2018-06-05 0 0.375 0.375 0.380 0.370 0.370 30,000 11,100 0.3700 0.375 0.375 0.380 0.370 0.370 30,000 0.3700 0.00%
2018-06-04 0 0.375 0.370 0.390 - - 0 0 - 0.375 0.370 0.390 - - 0 - 0.00%
2018-06-01 0 0.375 0.375 0.385 0.375 0.380 242,000 91,500 0.3781 0.375 0.375 0.385 0.375 0.380 242,000 0.3781 -3.85%
2018-05-31 0 0.390 0.390 0.395 0.385 0.395 198,000 76,730 0.3875 0.390 0.390 0.395 0.385 0.395 198,000 0.3875 4.00%
2018-05-30 0 0.375 0.370 0.390 - - 0 0 - 0.375 0.370 0.390 - - 0 - 0.00%
2018-05-29 0 0.375 0.370 0.395 0.370 0.375 153,120 57,382 0.3748 0.375 0.370 0.395 0.370 0.375 153,120 0.3748 -2.60%
2018-05-28 0 0.385 0.385 0.390 0.370 0.385 214,000 81,340 0.3801 0.385 0.385 0.390 0.370 0.385 214,000 0.3801 0.00%
2018-05-25 0 0.385 0.370 0.385 0.370 0.385 106,000 39,310 0.3708 0.385 0.370 0.385 0.370 0.385 106,000 0.3708 1.32%
2018-05-24 0 0.380 0.370 0.385 0.370 0.385 81,280 30,085 0.3701 0.380 0.370 0.385 0.370 0.385 81,280 0.3701 1.33%
2018-05-23 0 0.375 0.375 0.390 0.375 0.375 30,000 11,250 0.3750 0.375 0.375 0.390 0.375 0.375 30,000 0.3750 -2.60%
2018-05-21 0 0.385 0.375 0.385 0.375 0.385 150,000 56,820 0.3788 0.385 0.375 0.385 0.375 0.385 150,000 0.3788 1.32%
2018-05-18 0 0.380 0.380 0.385 0.375 0.380 300,000 113,580 0.3786 0.380 0.380 0.385 0.375 0.380 300,000 0.3786 1.33%
2018-05-17 0 0.375 0.375 0.380 0.375 0.375 54,000 20,250 0.3750 0.375 0.375 0.380 0.375 0.375 54,000 0.3750 -2.60%
2018-05-16 0 0.385 0.380 0.390 - - 0 0 - 0.385 0.380 0.390 - - 0 - 0.00%
2018-05-15 0 0.385 0.385 0.390 0.385 0.385 72,000 27,720 0.3850 0.385 0.385 0.390 0.385 0.385 72,000 0.3850 0.00%
2018-05-14 0 0.385 0.375 0.390 0.385 0.385 10,000 3,850 0.3850 0.385 0.375 0.390 0.385 0.385 10,000 0.3850 0.00%
2018-05-11 0 0.385 0.380 0.390 0.380 0.385 118,000 45,400 0.3847 0.385 0.380 0.390 0.380 0.385 118,000 0.3847 0.00%
2018-05-10 0 0.385 0.385 0.390 0.375 0.385 238,000 91,090 0.3827 0.385 0.385 0.390 0.375 0.385 238,000 0.3827 -1.28%
2018-05-09 0 0.390 0.375 0.390 0.390 0.390 100,000 39,000 0.3900 0.390 0.375 0.390 0.390 0.390 100,000 0.3900 2.63%
2018-05-08 0 0.380 0.380 0.390 0.380 0.380 50,000 19,000 0.3800 0.380 0.380 0.390 0.380 0.380 50,000 0.3800 -1.30%
2018-05-07 0 0.385 0.380 0.390 0.385 0.385 100,000 38,500 0.3850 0.385 0.380 0.390 0.385 0.385 100,000 0.3850 0.00%
2018-05-04 0 0.385 0.385 0.395 - - 0 0 - 0.385 0.385 0.395 - - 0 - 1.32%
2018-05-03 0 0.380 0.380 0.390 0.380 0.390 404,000 153,560 0.3801 0.380 0.380 0.390 0.380 0.390 404,000 0.3801 -1.30%
2018-05-02 0 0.385 0.385 0.390 - - 0 0 - 0.385 0.385 0.390 - - 0 - 0.00%
2018-04-30 0 0.385 0.385 0.390 0.385 0.390 854,000 332,160 0.3889 0.385 0.385 0.390 0.385 0.390 854,000 0.3889 0.00%
2018-04-27 0 0.385 0.380 0.385 0.380 0.385 410,000 156,780 0.3824 0.385 0.380 0.385 0.380 0.385 410,000 0.3824 1.32%
2018-04-26 0 0.380 0.380 0.385 0.380 0.380 56,000 21,280 0.3800 0.380 0.380 0.385 0.380 0.380 56,000 0.3800 0.00%
2018-04-25 0 0.380 0.380 0.390 0.380 0.380 332,000 126,160 0.3800 0.380 0.380 0.390 0.380 0.380 332,000 0.3800 0.00%
2018-04-24 0 0.380 0.370 0.380 0.370 0.380 82,000 30,660 0.3739 0.380 0.370 0.380 0.370 0.380 82,000 0.3739 1.33%
2018-04-23 0 0.375 0.375 0.380 0.370 0.375 20,000 7,410 0.3705 0.375 0.375 0.380 0.370 0.375 20,000 0.3705 -1.32%
2018-04-20 0 0.380 0.375 0.380 0.380 0.385 748,000 284,260 0.3800 0.380 0.375 0.380 0.380 0.385 748,000 0.3800 0.00%
2018-04-19 0 0.380 0.375 0.385 0.380 0.380 412,000 156,560 0.3800 0.380 0.375 0.385 0.380 0.380 412,000 0.3800 0.00%
2018-04-18 0 0.380 0.370 0.380 0.380 0.385 314,000 119,330 0.3800 0.380 0.370 0.380 0.380 0.385 314,000 0.3800 1.33%
2018-04-17 0 0.375 0.370 0.380 0.375 0.380 400,000 151,000 0.3775 0.375 0.370 0.380 0.375 0.380 400,000 0.3775 -2.60%
2018-04-16 0 0.385 0.375 0.385 0.385 0.385 12,000 4,620 0.3850 0.385 0.375 0.385 0.385 0.385 12,000 0.3850 0.00%
2018-04-13 0 0.385 0.380 0.385 0.380 0.385 1,238,000 472,040 0.3813 0.385 0.380 0.385 0.380 0.385 1,238,000 0.3813 0.00%
2018-04-12 0 0.385 0.380 0.385 0.385 0.390 644,000 248,340 0.3856 0.385 0.380 0.385 0.385 0.390 644,000 0.3856 -1.28%
2018-04-11 0 0.390 0.380 0.390 0.385 0.395 676,000 261,420 0.3867 0.390 0.380 0.390 0.385 0.395 676,000 0.3867 0.00%
2018-04-10 0 0.390 0.390 0.400 0.390 0.390 28,000 10,920 0.3900 0.390 0.390 0.400 0.390 0.390 28,000 0.3900 1.30%
2018-04-09 0 0.385 0.385 0.390 0.385 0.395 418,446 163,990 0.3919 0.385 0.385 0.390 0.385 0.395 418,446 0.3919 -1.28%
2018-04-06 0 0.390 0.385 0.390 0.390 0.390 126,000 49,140 0.3900 0.390 0.385 0.390 0.390 0.390 126,000 0.3900 -1.27%
2018-04-04 0 0.395 0.395 0.400 0.395 0.395 112,000 44,240 0.3950 0.395 0.395 0.400 0.395 0.395 112,000 0.3950 0.00%
2018-04-03 0 0.395 0.390 0.400 0.390 0.400 428,000 169,320 0.3956 0.395 0.390 0.400 0.390 0.400 428,000 0.3956 -1.25%
2018-03-29 0 0.400 0.385 0.395 0.385 0.400 430,000 168,000 0.3907 0.400 0.385 0.395 0.385 0.400 430,000 0.3907 2.56%
2018-03-28 0 0.390 0.390 0.400 0.385 0.400 834,000 327,090 0.3922 0.390 0.390 0.400 0.385 0.400 834,000 0.3922 -1.27%
2018-03-27 0 0.395 0.390 0.400 0.390 0.395 836,000 327,070 0.3912 0.395 0.390 0.400 0.390 0.395 836,000 0.3912 1.28%
2018-03-26 0 0.390 0.390 0.400 0.385 0.390 432,000 167,480 0.3877 0.390 0.390 0.400 0.385 0.390 432,000 0.3877 0.00%
2018-03-23 0 0.390 0.390 0.395 0.385 0.390 476,000 184,140 0.3868 0.390 0.390 0.395 0.385 0.390 476,000 0.3868 0.00%
2018-03-22 0 0.390 0.385 0.400 0.380 0.390 426,000 162,110 0.3805 0.390 0.385 0.400 0.380 0.390 426,000 0.3805 0.00%
2018-03-21 0 0.390 0.390 0.400 0.390 0.395 536,000 211,040 0.3937 0.390 0.390 0.400 0.390 0.395 536,000 0.3937 0.00%
2018-03-20 0 0.390 0.390 0.400 0.390 0.390 336,000 131,540 0.3915 0.390 0.390 0.400 0.390 0.390 336,000 0.3915 0.00%
2018-03-19 0 0.390 0.390 0.395 0.385 0.395 548,000 213,010 0.3887 0.390 0.390 0.395 0.385 0.395 548,000 0.3887 -1.27%
2018-03-16 0 0.395 0.390 0.395 - - 0 0 - 0.395 0.390 0.395 - - 0 - 0.00%
2018-03-15 0 0.395 0.390 0.395 0.385 0.395 648,000 250,830 0.3871 0.395 0.390 0.395 0.385 0.395 648,000 0.3871 1.28%
2018-03-14 0 0.390 0.385 0.390 0.375 0.395 1,888,000 722,500 0.3827 0.390 0.385 0.390 0.375 0.395 1,888,000 0.3827 -1.27%
2018-03-13 0 0.395 0.390 0.400 0.385 0.400 538,000 208,880 0.3883 0.395 0.390 0.400 0.385 0.400 538,000 0.3883 -1.25%
2018-03-12 0 0.400 0.395 0.405 0.395 0.405 32,000 12,830 0.4009 0.400 0.395 0.405 0.395 0.405 32,000 0.4009 2.56%
2018-03-09 0 0.390 0.390 0.395 0.385 0.395 898,000 350,590 0.3904 0.390 0.390 0.395 0.385 0.395 898,000 0.3904 0.00%
2018-03-08 0 0.390 0.380 0.390 0.380 0.395 414,400 160,376 0.3870 0.390 0.380 0.390 0.380 0.395 414,400 0.3870 1.30%
2018-03-07 0 0.385 0.385 0.390 0.380 0.395 728,000 283,000 0.3887 0.385 0.385 0.390 0.380 0.395 728,000 0.3887 -2.53%
2018-03-06 0 0.395 0.395 0.400 - - 0 0 - 0.395 0.395 0.400 - - 0 - 0.00%
2018-03-05 0 0.395 0.390 0.400 0.390 0.395 566,000 223,150 0.3943 0.395 0.390 0.400 0.390 0.395 566,000 0.3943 0.00%
2018-03-02 0 0.395 0.395 0.400 0.390 0.395 187,840 74,069 0.3943 0.395 0.395 0.400 0.390 0.395 187,840 0.3943 -1.25%
2018-03-01 0 0.400 0.395 0.415 0.400 0.410 250,000 101,500 0.4060 0.400 0.395 0.415 0.400 0.410 250,000 0.4060 -2.44%
2018-02-28 0 0.410 0.395 0.415 0.410 0.410 128,000 52,480 0.4100 0.410 0.395 0.415 0.410 0.410 128,000 0.4100 0.00%
2018-02-27 0 0.410 0.405 0.410 0.405 0.410 448,000 182,940 0.4083 0.410 0.405 0.410 0.405 0.410 448,000 0.4083 1.23%
2018-02-26 0 0.405 0.405 0.410 0.405 0.405 40,000 16,200 0.4050 0.405 0.405 0.410 0.405 0.405 40,000 0.4050 -1.22%
2018-02-23 0 0.410 0.405 0.410 0.395 0.415 1,530,000 628,060 0.4105 0.410 0.405 0.410 0.395 0.415 1,530,000 0.4105 3.80%
2018-02-22 0 0.395 0.385 0.395 0.385 0.395 952,000 371,770 0.3905 0.395 0.385 0.395 0.385 0.395 952,000 0.3905 0.00%
2018-02-21 0 0.395 0.395 0.405 0.395 0.400 254,000 100,430 0.3954 0.395 0.395 0.405 0.395 0.400 254,000 0.3954 -2.47%
2018-02-20 0 0.405 0.395 0.410 0.400 0.405 112,000 45,330 0.4047 0.405 0.395 0.410 0.400 0.405 112,000 0.4047 0.00%
2018-02-15 0 0.405 0.405 0.415 - - 0 0 - 0.405 0.405 0.415 - - 0 - 1.25%
2018-02-14 0 0.400 0.395 0.400 0.400 0.400 30,000 12,000 0.4000 0.400 0.395 0.400 0.400 0.400 30,000 0.4000 0.00%
2018-02-13 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2018-02-12 0 0.400 0.395 0.405 0.395 0.400 356,000 141,750 0.3982 0.400 0.395 0.405 0.395 0.400 356,000 0.3982 1.27%
2018-02-09 0 0.395 0.395 0.400 0.385 0.400 158,000 62,280 0.3942 0.395 0.395 0.400 0.385 0.400 158,000 0.3942 -4.82%
2018-02-08 0 0.415 0.400 0.415 0.395 0.415 70,000 27,890 0.3984 0.415 0.400 0.415 0.395 0.415 70,000 0.3984 3.75%
2018-02-07 0 0.400 0.400 0.410 0.400 0.415 1,880,000 762,660 0.4057 0.400 0.400 0.410 0.400 0.415 1,880,000 0.4057 -2.44%
2018-02-06 0 0.410 0.410 0.415 0.405 0.440 1,144,347 478,498 0.4181 0.410 0.410 0.415 0.405 0.440 1,144,347 0.4181 -8.89%
2018-02-05 0 0.450 0.445 0.460 0.410 0.460 992,000 435,550 0.4391 0.450 0.445 0.460 0.410 0.460 992,000 0.4391 4.65%
2018-02-02 0 0.430 0.430 0.435 0.425 0.440 134,000 57,630 0.4301 0.430 0.430 0.435 0.425 0.440 134,000 0.4301 0.00%
2018-02-01 0 0.430 0.425 0.440 0.430 0.450 576,000 248,590 0.4316 0.430 0.425 0.440 0.430 0.450 576,000 0.4316 -1.15%
2018-01-31 0 0.435 0.435 0.440 0.430 0.450 1,438,000 626,450 0.4356 0.435 0.435 0.440 0.430 0.450 1,438,000 0.4356 -2.25%
2018-01-30 0 0.445 0.440 0.450 0.430 0.470 2,338,000 1,034,060 0.4423 0.445 0.440 0.450 0.430 0.470 2,338,000 0.4423 -4.30%
2018-01-29 0 0.465 0.460 0.465 0.430 0.490 15,110,880 7,072,245 0.4680 0.465 0.460 0.465 0.430 0.490 15,110,880 0.4680 4.49%
2018-01-26 0 0.445 0.440 0.450 0.420 0.455 10,216,000 4,511,950 0.4417 0.445 0.440 0.450 0.420 0.455 10,216,000 0.4417 7.23%
2018-01-25 0 0.415 0.405 0.415 0.405 0.415 58,000 23,870 0.4116 0.415 0.405 0.415 0.405 0.415 58,000 0.4116 0.00%
2018-01-24 0 0.415 0.410 0.415 0.405 0.415 306,000 124,880 0.4081 0.415 0.410 0.415 0.405 0.415 306,000 0.4081 2.47%
2018-01-23 0 0.405 0.400 0.420 0.400 0.405 26,000 10,440 0.4015 0.405 0.400 0.420 0.400 0.405 26,000 0.4015 0.00%
2018-01-22 0 0.405 0.405 0.410 0.405 0.410 254,000 103,990 0.4094 0.405 0.405 0.410 0.405 0.410 254,000 0.4094 -1.22%
2018-01-19 0 0.410 0.410 0.415 0.405 0.415 70,000 28,410 0.4059 0.410 0.410 0.415 0.405 0.415 70,000 0.4059 -1.20%
2018-01-18 0 0.415 0.405 0.415 0.405 0.420 428,000 173,640 0.4057 0.415 0.405 0.415 0.405 0.420 428,000 0.4057 1.22%
2018-01-17 0 0.410 0.410 0.420 0.410 0.420 314,000 129,090 0.4111 0.410 0.410 0.420 0.410 0.420 314,000 0.4111 -2.38%
2018-01-16 0 0.420 0.415 0.420 0.415 0.425 864,000 360,130 0.4168 0.420 0.415 0.420 0.415 0.425 864,000 0.4168 3.70%
2018-01-15 0 0.405 0.405 0.410 0.400 0.405 328,000 132,220 0.4031 0.405 0.405 0.410 0.400 0.405 328,000 0.4031 -2.41%
2018-01-12 0 0.415 0.405 0.415 0.405 0.415 17,880 7,253 0.4056 0.415 0.405 0.415 0.405 0.415 17,880 0.4056 0.00%
2018-01-11 0 0.415 0.405 0.415 0.390 0.420 684,000 279,260 0.4083 0.415 0.405 0.415 0.390 0.420 684,000 0.4083 3.75%
2018-01-10 0 0.400 0.400 0.405 0.395 0.405 646,000 257,660 0.3989 0.400 0.400 0.405 0.395 0.405 646,000 0.3989 -1.23%
2018-01-09 0 0.405 0.395 0.405 - - 0 0 - 0.405 0.395 0.405 - - 0 - 0.00%
2018-01-08 0 0.405 0.400 0.405 0.405 0.405 280,000 113,400 0.4050 0.405 0.400 0.405 0.405 0.405 280,000 0.4050 -1.22%
2018-01-05 0 0.410 0.400 0.415 0.395 0.410 257,200 103,830 0.4037 0.410 0.400 0.415 0.395 0.410 257,200 0.4037 2.50%
2018-01-04 0 0.400 0.395 0.405 0.395 0.405 1,072,000 430,390 0.4015 0.400 0.395 0.405 0.395 0.405 1,072,000 0.4015 -2.44%
2018-01-03 0 0.410 0.405 0.410 0.400 0.410 630,000 256,240 0.4067 0.410 0.405 0.410 0.400 0.410 630,000 0.4067 3.80%
2018-01-02 0 0.395 0.395 0.400 0.390 0.400 580,480 228,980 0.3945 0.395 0.395 0.400 0.390 0.400 580,480 0.3945 -2.47%
2017-12-29 0 0.405 0.400 0.405 0.400 0.405 252,000 100,910 0.4004 0.405 0.400 0.405 0.400 0.405 252,000 0.4004 1.25%
2017-12-28 0 0.400 0.395 0.405 0.395 0.400 246,000 98,050 0.3986 0.400 0.395 0.405 0.395 0.400 246,000 0.3986 -1.23%
2017-12-27 0 0.405 0.395 0.405 0.390 0.405 674,000 265,630 0.3941 0.405 0.395 0.405 0.390 0.405 674,000 0.3941 0.00%
2017-12-22 0 0.405 0.395 0.405 0.390 0.405 112,000 44,330 0.3958 0.405 0.395 0.405 0.390 0.405 112,000 0.3958 0.00%
2017-12-21 0 0.405 0.395 0.405 - - 0 0 - 0.405 0.395 0.405 - - 0 - 0.00%
2017-12-20 0 0.405 0.395 0.405 0.385 0.405 200,000 78,000 0.3900 0.405 0.395 0.405 0.385 0.405 200,000 0.3900 2.53%
2017-12-19 0 0.395 0.395 0.400 - - 0 0 - 0.395 0.395 0.400 - - 0 - 0.00%
2017-12-18 0 0.395 0.395 0.400 0.395 0.395 428,000 169,060 0.3950 0.395 0.395 0.400 0.395 0.395 428,000 0.3950 0.00%
2017-12-15 0 0.395 0.395 0.405 0.395 0.395 100,000 39,500 0.3950 0.395 0.395 0.405 0.395 0.395 100,000 0.3950 -3.66%
2017-12-14 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2017-12-13 0 0.410 0.400 0.415 0.410 0.415 350,000 143,550 0.4101 0.410 0.400 0.415 0.410 0.415 350,000 0.4101 -1.20%
2017-12-12 0 0.415 0.400 0.415 0.400 0.415 420,000 172,150 0.4099 0.415 0.400 0.415 0.400 0.415 420,000 0.4099 3.75%
2017-12-11 0 0.400 0.405 0.415 0.385 0.420 1,808,000 721,110 0.3988 0.400 0.405 0.415 0.385 0.420 1,808,000 0.3988 -2.44%
2017-12-08 0 0.410 0.410 0.420 0.410 0.420 450,000 186,850 0.4152 0.410 0.410 0.420 0.410 0.420 450,000 0.4152 1.23%
2017-12-07 0 0.405 0.405 0.410 0.405 0.405 100,000 40,500 0.4050 0.405 0.405 0.410 0.405 0.405 100,000 0.4050 -3.57%
2017-12-06 0 0.420 0.410 0.420 0.410 0.420 682,000 281,400 0.4126 0.420 0.410 0.420 0.410 0.420 682,000 0.4126 -1.18%
2017-12-05 0 0.425 0.415 0.425 0.415 0.425 204,000 84,700 0.4152 0.425 0.415 0.425 0.415 0.425 204,000 0.4152 1.19%
2017-12-04 0 0.420 0.410 0.425 0.420 0.420 150,000 63,000 0.4200 0.420 0.410 0.425 0.420 0.420 150,000 0.4200 0.00%
2017-12-01 0 0.420 0.420 0.430 0.415 0.420 96,000 40,290 0.4197 0.420 0.420 0.430 0.415 0.420 96,000 0.4197 0.00%
2017-11-30 0 0.420 0.420 0.425 0.415 0.420 36,000 14,970 0.4158 0.420 0.420 0.425 0.415 0.420 36,000 0.4158 -2.33%
2017-11-29 0 0.430 0.420 0.430 0.425 0.435 418,000 180,110 0.4309 0.430 0.420 0.430 0.425 0.435 418,000 0.4309 0.00%
2017-11-28 0 0.430 0.410 0.430 0.405 0.430 60,000 24,550 0.4092 0.430 0.410 0.430 0.405 0.430 60,000 0.4092 0.00%
2017-11-27 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - 0.00%
2017-11-24 0 0.430 0.415 0.430 0.415 0.430 30,000 12,750 0.4250 0.430 0.415 0.430 0.415 0.430 30,000 0.4250 4.88%
2017-11-23 0 0.410 0.410 0.420 0.410 0.420 64,000 26,570 0.4152 0.410 0.410 0.420 0.410 0.420 64,000 0.4152 0.00%
2017-11-22 0 0.410 0.410 0.415 0.410 0.420 146,000 60,470 0.4142 0.410 0.410 0.415 0.410 0.420 146,000 0.4142 -4.65%
2017-11-21 0 0.430 0.415 0.430 0.420 0.440 36,000 15,370 0.4269 0.430 0.415 0.430 0.420 0.440 36,000 0.4269 2.38%
2017-11-20 0 0.420 0.420 0.435 0.420 0.420 366,000 153,720 0.4200 0.420 0.420 0.435 0.420 0.420 366,000 0.4200 -4.55%
2017-11-17 0 0.440 0.425 0.440 0.420 0.440 1,082,000 458,430 0.4237 0.440 0.425 0.440 0.420 0.440 1,082,000 0.4237 4.76%
2017-11-16 0 0.420 0.420 0.430 0.420 0.430 244,000 104,080 0.4266 0.420 0.420 0.430 0.420 0.430 244,000 0.4266 0.00%
2017-11-15 0 0.420 0.420 0.425 0.420 0.420 106,000 44,520 0.4200 0.420 0.420 0.425 0.420 0.420 106,000 0.4200 -2.33%
2017-11-14 0 0.430 0.425 0.440 0.430 0.430 100,000 43,000 0.4300 0.430 0.425 0.440 0.430 0.430 100,000 0.4300 -2.27%
2017-11-13 0 0.440 0.425 0.440 0.430 0.445 316,000 137,320 0.4346 0.440 0.425 0.440 0.430 0.445 316,000 0.4346 -1.12%
2017-11-10 0 0.445 0.440 0.450 0.435 0.450 186,000 82,430 0.4432 0.445 0.440 0.450 0.435 0.450 186,000 0.4432 0.00%
2017-11-09 0 0.445 0.430 0.445 0.430 0.450 328,000 144,260 0.4398 0.445 0.430 0.445 0.430 0.450 328,000 0.4398 3.49%
2017-11-08 0 0.430 0.430 0.440 0.430 0.440 640,000 277,000 0.4328 0.430 0.430 0.440 0.430 0.440 640,000 0.4328 -2.27%
2017-11-07 0 0.440 0.425 0.440 0.430 0.440 50,000 21,600 0.4320 0.440 0.425 0.440 0.430 0.440 50,000 0.4320 1.15%
2017-11-06 0 0.435 0.430 0.440 0.430 0.440 424,000 183,480 0.4327 0.435 0.430 0.440 0.430 0.440 424,000 0.4327 1.16%
2017-11-03 0 0.430 0.425 0.440 0.420 0.435 906,000 388,190 0.4285 0.430 0.425 0.440 0.420 0.435 906,000 0.4285 0.00%
2017-11-02 0 0.430 0.430 0.435 0.420 0.435 730,000 311,740 0.4270 0.430 0.430 0.435 0.420 0.435 730,000 0.4270 0.00%
2017-11-01 0 0.430 0.430 0.435 0.420 0.440 1,434,000 612,670 0.4272 0.430 0.430 0.435 0.420 0.440 1,434,000 0.4272 -2.27%
2017-10-31 0 0.440 0.430 0.445 0.425 0.440 532,000 228,820 0.4301 0.440 0.430 0.445 0.425 0.440 532,000 0.4301 0.00%
2017-10-30 0 0.440 0.435 0.440 0.440 0.445 78,000 34,330 0.4401 0.440 0.435 0.440 0.440 0.445 78,000 0.4401 -3.30%
2017-10-27 0 0.455 0.450 0.460 0.440 0.465 2,318,000 1,053,930 0.4547 0.455 0.450 0.460 0.440 0.465 2,318,000 0.4547 1.11%
2017-10-26 0 0.450 0.440 0.450 0.420 0.455 1,330,000 585,870 0.4405 0.450 0.440 0.450 0.420 0.455 1,330,000 0.4405 4.65%
2017-10-25 0 0.430 0.425 0.440 0.415 0.430 224,000 93,490 0.4174 0.430 0.425 0.440 0.415 0.430 224,000 0.4174 -3.37%
2017-10-24 0 0.445 0.425 0.450 0.430 0.450 518,000 225,370 0.4351 0.445 0.425 0.450 0.430 0.450 518,000 0.4351 2.30%
2017-10-23 0 0.435 0.425 0.440 - - 0 0 - 0.435 0.425 0.440 - - 0 - 0.00%
2017-10-20 0 0.435 0.430 0.440 0.405 0.440 1,498,000 634,860 0.4238 0.435 0.430 0.440 0.405 0.440 1,498,000 0.4238 -1.14%
2017-10-19 0 0.440 0.440 0.455 0.440 0.470 166,000 77,120 0.4646 0.440 0.440 0.455 0.440 0.470 166,000 0.4646 -1.12%
2017-10-18 0 0.445 0.435 0.450 - - 0 0 - 0.445 0.435 0.450 - - 0 - 0.00%
2017-10-17 0 0.445 0.435 0.450 0.430 0.445 229,000 100,640 0.4395 0.445 0.435 0.450 0.430 0.445 229,000 0.4395 -1.11%
2017-10-16 0 0.450 0.435 0.450 0.450 0.465 6,000 2,760 0.4600 0.450 0.435 0.450 0.450 0.465 6,000 0.4600 0.00%
2017-10-13 0 0.450 0.445 0.455 - - 0 0 - 0.450 0.445 0.455 - - 0 - 0.00%
2017-10-12 0 0.450 0.440 0.450 0.450 0.460 16,000 7,290 0.4556 0.450 0.440 0.450 0.450 0.460 16,000 0.4556 0.00%
2017-10-11 0 0.450 0.440 0.450 0.440 0.460 344,000 152,110 0.4422 0.450 0.440 0.450 0.440 0.460 344,000 0.4422 -1.10%
2017-10-10 0 0.455 0.435 0.455 0.450 0.460 40,000 18,050 0.4513 0.455 0.435 0.455 0.450 0.460 40,000 0.4513 1.11%
2017-10-09 0 0.450 0.435 0.450 0.450 0.455 74,000 33,420 0.4516 0.450 0.435 0.450 0.450 0.455 74,000 0.4516 -1.10%
2017-10-06 0 0.455 0.450 0.455 0.435 0.465 602,000 270,360 0.4491 0.455 0.450 0.455 0.435 0.465 602,000 0.4491 3.41%
2017-10-04 0 0.440 0.440 0.445 0.435 0.455 200,000 86,370 0.4319 0.440 0.440 0.445 0.435 0.455 200,000 0.4319 0.00%
2017-10-03 0 0.440 0.420 0.440 0.420 0.440 48,400 20,840 0.4306 0.440 0.420 0.440 0.420 0.440 48,400 0.4306 1.15%
2017-09-29 0 0.435 0.435 0.440 0.400 0.445 392,000 166,130 0.4238 0.435 0.435 0.440 0.400 0.445 392,000 0.4238 -2.25%
2017-09-28 0 0.445 0.430 0.445 0.435 0.465 122,000 53,600 0.4393 0.445 0.430 0.445 0.435 0.465 122,000 0.4393 0.00%
2017-09-27 0 0.445 0.430 0.445 0.420 0.460 195,200 85,068 0.4358 0.445 0.430 0.445 0.420 0.460 195,200 0.4358 3.49%
2017-09-26 0 0.430 0.425 0.430 0.430 0.430 168,000 72,240 0.4300 0.430 0.425 0.430 0.430 0.430 168,000 0.4300 0.00%
2017-09-25 0 0.430 0.430 0.445 0.430 0.440 242,000 104,810 0.4331 0.430 0.430 0.445 0.430 0.440 242,000 0.4331 -4.44%
2017-09-22 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2017-09-21 0 0.450 0.445 0.450 0.450 0.465 868,000 391,100 0.4506 0.450 0.445 0.450 0.450 0.465 868,000 0.4506 0.00%
2017-09-20 0 0.450 0.450 0.455 0.435 0.465 1,340,000 603,170 0.4501 0.450 0.450 0.455 0.435 0.465 1,340,000 0.4501 3.45%
2017-09-19 0 0.435 0.435 0.440 0.435 0.450 290,000 126,630 0.4367 0.435 0.435 0.440 0.435 0.450 290,000 0.4367 -1.14%
2017-09-18 0 0.440 0.435 0.440 0.425 0.460 1,046,000 458,470 0.4383 0.440 0.435 0.440 0.425 0.460 1,046,000 0.4383 2.33%
2017-09-15 0 0.430 0.425 0.435 0.420 0.435 76,000 32,490 0.4275 0.430 0.425 0.435 0.420 0.435 76,000 0.4275 -1.15%
2017-09-14 0 0.435 0.430 0.435 0.420 0.435 312,000 132,290 0.4240 0.435 0.430 0.435 0.420 0.435 312,000 0.4240 0.00%
2017-09-13 0 0.435 0.430 0.440 0.435 0.450 660,000 294,130 0.4457 0.435 0.430 0.440 0.435 0.450 660,000 0.4457 -2.25%
2017-09-12 0 0.445 0.445 0.450 0.425 0.445 1,440,000 633,640 0.4400 0.445 0.445 0.450 0.425 0.445 1,440,000 0.4400 5.95%
2017-09-11 0 0.420 0.415 0.425 0.415 0.425 524,000 219,930 0.4197 0.420 0.415 0.425 0.415 0.425 524,000 0.4197 0.00%
2017-09-08 0 0.420 0.410 0.425 0.420 0.425 324,000 136,090 0.4200 0.420 0.410 0.425 0.420 0.425 324,000 0.4200 0.00%
2017-09-07 0 0.420 0.410 0.420 - - 20,000 8,400 0.4200 0.420 0.410 0.420 - - 20,000 0.4200 0.00%
2017-09-06 0 0.420 0.410 0.420 0.400 0.425 188,000 78,370 0.4169 0.420 0.410 0.420 0.400 0.425 188,000 0.4169 1.20%
2017-09-05 0 0.415 0.410 0.415 0.410 0.415 194,000 80,460 0.4147 0.415 0.410 0.415 0.410 0.415 194,000 0.4147 1.22%
2017-09-04 0 0.410 0.400 0.410 0.410 0.415 306,000 125,470 0.4100 0.410 0.400 0.410 0.410 0.415 306,000 0.4100 -1.20%
2017-09-01 0 0.415 0.410 0.415 0.415 0.415 420,000 174,300 0.4150 0.415 0.410 0.415 0.415 0.415 420,000 0.4150 0.00%
2017-08-31 0 0.415 0.410 0.415 0.405 0.415 880,000 362,100 0.4115 0.415 0.410 0.415 0.405 0.415 880,000 0.4115 1.22%
2017-08-30 0 0.410 0.410 0.420 0.410 0.415 486,000 199,290 0.4101 0.410 0.410 0.420 0.410 0.415 486,000 0.4101 -3.53%
2017-08-29 0 0.425 0.425 0.430 0.420 0.420 136,000 57,120 0.4200 0.425 0.425 0.430 0.420 0.420 136,000 0.4200 1.19%
2017-08-28 0 0.420 0.420 0.425 0.410 0.425 99,000 41,585 0.4201 0.420 0.420 0.425 0.410 0.425 99,000 0.4201 0.00%
2017-08-25 0 0.420 0.420 0.425 0.410 0.425 1,176,000 492,430 0.4187 0.420 0.420 0.425 0.410 0.425 1,176,000 0.4187 -1.18%
2017-08-24 0 0.425 0.415 0.425 0.415 0.425 630,000 264,220 0.4194 0.425 0.415 0.425 0.415 0.425 630,000 0.4194 1.19%
2017-08-22 0 0.420 0.420 0.430 0.415 0.420 104,000 43,560 0.4188 0.420 0.420 0.430 0.415 0.420 104,000 0.4188 0.00%
2017-08-21 0 0.420 0.415 0.420 0.420 0.420 111,920 46,968 0.4197 0.420 0.415 0.420 0.420 0.420 111,920 0.4197 0.00%
2017-08-18 0 0.420 0.415 0.420 0.420 0.420 14,000 5,880 0.4200 0.420 0.415 0.420 0.420 0.420 14,000 0.4200 -3.45%
2017-08-17 0 0.435 0.420 0.435 0.420 0.435 314,000 135,930 0.4329 0.435 0.420 0.435 0.420 0.435 314,000 0.4329 1.16%
2017-08-16 0 0.430 0.430 0.435 0.410 0.435 172,000 73,020 0.4245 0.430 0.430 0.435 0.410 0.435 172,000 0.4245 2.38%
2017-08-15 0 0.420 0.420 0.430 0.415 0.435 610,640 257,126 0.4211 0.420 0.420 0.430 0.415 0.435 610,640 0.4211 -2.33%
2017-08-14 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2017-08-11 0 0.430 0.415 0.430 0.405 0.430 164,000 67,130 0.4093 0.430 0.415 0.430 0.405 0.430 164,000 0.4093 1.18%
2017-08-10 0 0.425 0.425 0.435 0.425 0.440 700,000 300,650 0.4295 0.425 0.425 0.435 0.425 0.440 700,000 0.4295 -3.41%
2017-08-09 0 0.440 0.435 0.440 0.435 0.440 220,000 95,800 0.4355 0.440 0.435 0.440 0.435 0.440 220,000 0.4355 1.15%
2017-08-08 0 0.435 0.430 0.435 0.410 0.440 634,000 273,980 0.4321 0.435 0.430 0.435 0.410 0.440 634,000 0.4321 -1.14%
2017-08-07 0 0.440 0.440 0.445 0.440 0.445 218,000 96,510 0.4427 0.440 0.440 0.445 0.440 0.445 218,000 0.4427 -1.12%
2017-08-04 0 0.445 0.440 0.450 0.435 0.445 36,000 15,820 0.4394 0.445 0.440 0.450 0.435 0.445 36,000 0.4394 -1.11%
2017-08-03 0 0.450 0.440 0.450 0.435 0.450 126,000 55,880 0.4435 0.450 0.440 0.450 0.435 0.450 126,000 0.4435 0.00%
2017-08-02 0 0.450 0.450 0.455 0.445 0.450 376,000 168,470 0.4481 0.450 0.450 0.455 0.445 0.450 376,000 0.4481 0.00%
2017-08-01 0 0.450 0.445 0.450 0.445 0.450 420,000 188,800 0.4495 0.450 0.445 0.450 0.445 0.450 420,000 0.4495 0.00%
2017-07-31 0 0.450 0.445 0.450 0.445 0.455 652,000 293,370 0.4500 0.450 0.445 0.450 0.445 0.455 652,000 0.4500 1.12%
2017-07-28 0 0.445 0.445 0.450 0.445 0.450 130,200 58,576 0.4499 0.445 0.445 0.450 0.445 0.450 130,200 0.4499 0.00%
2017-07-27 0 0.445 0.445 0.450 0.445 0.445 128,000 56,960 0.4450 0.445 0.445 0.450 0.445 0.445 128,000 0.4450 -3.26%
2017-07-26 0 0.460 0.445 0.460 0.445 0.460 200,000 89,540 0.4477 0.460 0.445 0.460 0.445 0.460 200,000 0.4477 1.10%
2017-07-25 0 0.455 0.445 0.455 0.445 0.455 510,000 228,930 0.4489 0.455 0.445 0.455 0.445 0.455 510,000 0.4489 1.11%
2017-07-24 0 0.450 0.445 0.450 0.445 0.455 372,000 167,400 0.4500 0.450 0.445 0.450 0.445 0.455 372,000 0.4500 -1.10%
2017-07-21 0 0.455 0.445 0.455 0.445 0.455 1,204,000 538,600 0.4473 0.455 0.445 0.455 0.445 0.455 1,204,000 0.4473 -1.09%
2017-07-20 0 0.460 0.450 0.460 0.450 0.465 248,000 112,060 0.4519 0.460 0.450 0.460 0.450 0.465 248,000 0.4519 1.10%
2017-07-19 0 0.455 0.455 0.460 0.455 0.465 26,000 12,030 0.4627 0.455 0.455 0.460 0.455 0.465 26,000 0.4627 -2.15%
2017-07-18 0 0.465 0.450 0.465 0.450 0.465 1,796,000 814,210 0.4533 0.465 0.450 0.465 0.450 0.465 1,796,000 0.4533 -2.11%
2017-07-17 0 0.475 0.465 0.475 0.480 0.485 200,000 96,500 0.4825 0.475 0.465 0.475 0.480 0.485 200,000 0.4825 -1.04%
2017-07-14 0 0.480 0.470 0.480 0.470 0.480 150,000 71,500 0.4767 0.480 0.470 0.480 0.470 0.480 150,000 0.4767 0.00%
2017-07-13 0 0.480 0.475 0.485 0.460 0.485 764,000 362,570 0.4746 0.480 0.475 0.485 0.460 0.485 764,000 0.4746 -1.03%
2017-07-12 0 0.485 0.475 0.480 0.465 0.485 1,210,000 579,730 0.4791 0.485 0.475 0.480 0.465 0.485 1,210,000 0.4791 4.30%
2017-07-11 0 0.465 0.460 0.465 0.460 0.470 294,000 135,760 0.4618 0.465 0.460 0.465 0.460 0.470 294,000 0.4618 -1.06%
2017-07-10 0 0.470 0.460 0.470 0.465 0.470 134,000 62,360 0.4654 0.470 0.460 0.470 0.465 0.470 134,000 0.4654 1.08%
2017-07-07 0 0.465 0.460 0.465 0.440 0.470 696,000 318,080 0.4570 0.465 0.460 0.465 0.440 0.470 696,000 0.4570 2.20%
2017-07-06 0 0.455 0.455 0.460 0.455 0.455 30,000 13,650 0.4550 0.455 0.455 0.460 0.455 0.455 30,000 0.4550 -2.15%
2017-07-05 0 0.465 0.450 0.465 0.450 0.465 318,000 145,440 0.4574 0.465 0.450 0.465 0.450 0.465 318,000 0.4574 3.33%
2017-07-04 0 0.450 0.450 0.455 0.450 0.465 1,726,000 784,140 0.4543 0.450 0.450 0.455 0.450 0.465 1,726,000 0.4543 -3.23%
2017-07-03 0 0.465 0.465 0.470 0.460 0.475 1,040,000 480,500 0.4620 0.465 0.465 0.470 0.460 0.475 1,040,000 0.4620 1.09%
2017-06-30 0 0.460 0.455 0.460 0.450 0.460 994,000 450,490 0.4532 0.460 0.455 0.460 0.450 0.460 994,000 0.4532 0.00%
2017-06-29 0 0.460 0.455 0.460 0.440 0.460 672,000 304,560 0.4532 0.460 0.455 0.460 0.440 0.460 672,000 0.4532 2.22%
2017-06-28 0 0.450 0.450 0.455 0.430 0.490 4,416,000 2,006,960 0.4545 0.450 0.450 0.455 0.430 0.490 4,416,000 0.4545 -5.26%
2017-06-27 0 0.475 0.475 0.480 0.460 0.500 3,278,000 1,573,890 0.4801 0.475 0.475 0.480 0.460 0.500 3,278,000 0.4801 -6.86%
2017-06-26 0 0.510 0.500 0.520 0.500 0.540 6,010,000 3,118,180 0.5188 0.510 0.500 0.520 0.500 0.540 6,010,000 0.5188 -1.92%
2017-06-23 0 0.520 0.520 0.530 0.475 0.530 14,584,000 7,422,960 0.5090 0.520 0.520 0.530 0.475 0.530 14,584,000 0.5090 10.64%
2017-06-22 0 0.470 0.460 0.470 0.460 0.480 1,666,000 784,350 0.4708 0.470 0.460 0.470 0.460 0.480 1,666,000 0.4708 3.30%
2017-06-21 0 0.455 0.455 0.460 0.450 0.460 1,500,000 683,470 0.4556 0.455 0.455 0.460 0.450 0.460 1,500,000 0.4556 0.00%
2017-06-20 0 0.455 0.455 0.460 0.450 0.460 1,774,000 809,220 0.4562 0.455 0.455 0.460 0.450 0.460 1,774,000 0.4562 -1.09%
2017-06-19 0 0.460 0.455 0.460 0.450 0.470 2,870,000 1,323,740 0.4612 0.460 0.455 0.460 0.450 0.470 2,870,000 0.4612 2.22%
2017-06-16 0 0.450 0.445 0.450 0.440 0.460 2,112,000 957,320 0.4533 0.450 0.445 0.450 0.440 0.460 2,112,000 0.4533 -1.10%
2017-06-15 0 0.455 0.450 0.455 0.430 0.460 6,878,000 3,092,360 0.4496 0.455 0.450 0.455 0.430 0.460 6,878,000 0.4496 0.00%
2017-06-14 0 0.455 0.450 0.455 0.400 0.455 8,614,000 3,757,840 0.4362 0.455 0.450 0.455 0.400 0.455 8,614,000 0.4362 13.75%
2017-06-13 0 0.400 0.400 0.410 0.400 0.400 154,000 61,600 0.4000 0.400 0.400 0.410 0.400 0.400 154,000 0.4000 0.00%
2017-06-12 0 0.400 0.395 0.410 0.400 0.410 270,000 108,540 0.4020 0.400 0.395 0.410 0.400 0.410 270,000 0.4020 -2.44%
2017-06-09 0 0.410 0.405 0.415 0.400 0.410 786,000 320,740 0.4081 0.410 0.405 0.415 0.400 0.410 786,000 0.4081 0.00%
2017-06-08 0 0.410 0.405 0.415 0.395 0.410 832,000 335,720 0.4035 0.410 0.405 0.415 0.395 0.410 832,000 0.4035 2.50%
2017-06-07 0 0.400 0.400 0.410 0.385 0.405 918,000 365,670 0.3983 0.400 0.400 0.410 0.385 0.405 918,000 0.3983 -1.23%
2017-06-06 0 0.405 0.405 0.410 0.395 0.405 460,000 186,150 0.4047 0.405 0.405 0.410 0.395 0.405 460,000 0.4047 -1.22%
2017-06-05 0 0.410 0.395 0.410 0.410 0.410 100,000 41,000 0.4100 0.410 0.395 0.410 0.410 0.410 100,000 0.4100 2.50%
2017-06-02 0 0.400 0.400 0.410 - - 0 0 - 0.400 0.400 0.410 - - 0 - 0.00%
2017-06-01 0 0.400 0.395 0.415 0.400 0.400 278,000 111,200 0.4000 0.400 0.395 0.415 0.400 0.400 278,000 0.4000 0.00%
2017-05-31 0 0.400 0.400 0.415 0.400 0.420 82,000 33,830 0.4126 0.400 0.400 0.415 0.400 0.420 82,000 0.4126 -4.76%
2017-05-29 0 0.420 0.415 0.420 0.400 0.445 1,002,000 417,500 0.4167 0.420 0.415 0.420 0.400 0.445 1,002,000 0.4167 1.20%
2017-05-26 0 0.415 0.405 0.415 0.400 0.415 736,000 300,520 0.4083 0.415 0.405 0.415 0.400 0.415 736,000 0.4083 0.00%
2017-05-25 0 0.415 0.405 0.415 0.405 0.415 542,000 221,510 0.4087 0.415 0.405 0.415 0.405 0.415 542,000 0.4087 -1.19%
2017-05-24 0 0.420 0.405 0.420 0.400 0.420 872,000 352,230 0.4039 0.420 0.405 0.420 0.400 0.420 872,000 0.4039 -1.18%
2017-05-23 0 0.425 0.415 0.425 0.410 0.425 148,000 61,900 0.4182 0.425 0.415 0.425 0.410 0.425 148,000 0.4182 0.00%
2017-05-22 0 0.425 0.410 0.425 0.405 0.425 688,000 284,570 0.4136 0.425 0.410 0.425 0.405 0.425 688,000 0.4136 0.00%
2017-05-19 0 0.425 0.415 0.425 0.415 0.425 200,200 83,348 0.4163 0.425 0.415 0.425 0.415 0.425 200,200 0.4163 2.41%
2017-05-18 0 0.415 0.405 0.415 - - 6,000 2,430 0.4050 0.415 0.405 0.415 - - 6,000 0.4050 0.00%
2017-05-17 0 0.415 0.410 0.415 0.405 0.420 148,000 60,530 0.4090 0.415 0.410 0.415 0.405 0.420 148,000 0.4090 -1.19%
2017-05-16 0 0.420 0.410 0.420 0.405 0.420 194,000 79,610 0.4104 0.420 0.410 0.420 0.405 0.420 194,000 0.4104 0.00%
2017-05-15 0 0.420 0.415 0.420 0.420 0.430 370,000 156,900 0.4241 0.420 0.415 0.420 0.420 0.430 370,000 0.4241 -1.18%
2017-05-12 0 0.425 0.425 0.430 0.400 0.430 976,000 415,520 0.4257 0.425 0.425 0.430 0.400 0.430 976,000 0.4257 2.41%
2017-05-11 0 0.415 0.405 0.415 0.400 0.415 52,000 21,070 0.4052 0.415 0.405 0.415 0.400 0.415 52,000 0.4052 -1.19%
2017-05-10 0 0.420 0.410 0.420 0.420 0.425 14,000 5,900 0.4214 0.420 0.410 0.420 0.420 0.425 14,000 0.4214 1.20%
2017-05-09 0 0.415 0.400 0.415 0.405 0.425 52,000 21,360 0.4108 0.415 0.400 0.415 0.405 0.425 52,000 0.4108 1.22%
2017-05-08 0 0.410 0.400 0.425 0.410 0.430 30,000 12,500 0.4167 0.410 0.400 0.425 0.410 0.430 30,000 0.4167 -2.38%
2017-05-05 0 0.420 0.405 0.420 0.420 0.430 10,000 4,260 0.4260 0.420 0.405 0.420 0.420 0.430 10,000 0.4260 0.00%
2017-05-04 0 0.420 0.410 0.420 0.425 0.425 10,000 4,250 0.4250 0.420 0.410 0.420 0.425 0.425 10,000 0.4250 1.20%
2017-05-02 0 0.415 0.410 0.415 0.415 0.435 222,000 92,530 0.4168 0.415 0.410 0.415 0.415 0.435 222,000 0.4168 -1.19%
2017-04-28 0 0.420 0.410 0.420 0.420 0.420 302,000 126,840 0.4200 0.420 0.410 0.420 0.420 0.420 302,000 0.4200 2.44%
2017-04-27 0 0.410 0.405 0.415 0.405 0.420 126,000 52,110 0.4136 0.410 0.405 0.415 0.405 0.420 126,000 0.4136 -3.53%
2017-04-26 0 0.425 0.410 0.425 0.410 0.430 1,962,384 823,284 0.4195 0.425 0.410 0.425 0.410 0.430 1,962,384 0.4195 3.66%
2017-04-25 0 0.410 0.395 0.410 0.395 0.415 90,000 36,500 0.4056 0.410 0.395 0.410 0.395 0.415 90,000 0.4056 0.00%
2017-04-24 0 0.410 0.405 0.410 0.395 0.415 552,000 221,900 0.4020 0.410 0.405 0.410 0.395 0.415 552,000 0.4020 2.50%
2017-04-21 0 0.400 0.400 0.405 0.400 0.420 420,000 170,040 0.4049 0.400 0.400 0.405 0.400 0.420 420,000 0.4049 1.27%
2017-04-20 0 0.395 0.385 0.400 0.385 0.395 214,000 84,380 0.3943 0.395 0.385 0.400 0.385 0.395 214,000 0.3943 0.00%
2017-04-19 0 0.395 0.395 0.400 0.390 0.395 530,000 208,700 0.3938 0.395 0.395 0.400 0.390 0.395 530,000 0.3938 1.28%
2017-04-18 0 0.390 0.390 0.400 0.390 0.400 68,000 27,000 0.3971 0.390 0.390 0.400 0.390 0.400 68,000 0.3971 -3.70%
2017-04-13 0 0.405 0.400 0.405 0.395 0.410 376,000 150,500 0.4003 0.405 0.400 0.405 0.395 0.410 376,000 0.4003 1.25%
2017-04-12 0 0.400 0.395 0.400 0.395 0.400 424,000 169,090 0.3988 0.400 0.395 0.400 0.395 0.400 424,000 0.3988 -1.23%
2017-04-11 0 0.405 0.395 0.405 0.375 0.405 350,000 136,010 0.3886 0.405 0.395 0.405 0.375 0.405 350,000 0.3886 1.25%
2017-04-10 0 0.400 0.395 0.405 0.395 0.400 198,000 78,810 0.3980 0.400 0.395 0.405 0.395 0.400 198,000 0.3980 1.27%
2017-04-07 0 0.395 0.390 0.395 0.365 0.405 174,320 67,408 0.3867 0.395 0.390 0.395 0.365 0.405 174,320 0.3867 -1.25%
2017-04-06 0 0.400 0.390 0.400 0.390 0.400 240,000 95,050 0.3960 0.400 0.390 0.400 0.390 0.400 240,000 0.3960 2.56%
2017-04-05 0 0.390 0.385 0.390 0.385 0.390 324,000 126,190 0.3895 0.390 0.385 0.390 0.385 0.390 324,000 0.3895 -1.27%
2017-04-03 0 0.395 0.395 0.400 0.385 0.390 132,400 51,314 0.3876 0.395 0.395 0.400 0.385 0.390 132,400 0.3876 2.60%
2017-03-31 0 0.385 0.385 0.390 0.365 0.385 300,000 113,160 0.3772 0.385 0.385 0.390 0.365 0.385 300,000 0.3772 -2.53%
2017-03-30 0 0.395 0.390 0.400 0.380 0.395 10,000 3,910 0.3910 0.395 0.390 0.400 0.380 0.395 10,000 0.3910 0.00%
2017-03-29 0 0.395 0.395 0.400 0.390 0.400 430,000 171,060 0.3978 0.395 0.395 0.400 0.390 0.400 430,000 0.3978 -1.25%
2017-03-28 0 0.400 0.390 0.400 0.400 0.400 4,000 1,600 0.4000 0.400 0.390 0.400 0.400 0.400 4,000 0.4000 0.00%
2017-03-27 0 0.400 0.400 0.405 0.390 0.400 870,000 346,300 0.3980 0.400 0.400 0.405 0.390 0.400 870,000 0.3980 -2.44%
2017-03-24 0 0.410 0.400 0.410 0.410 0.410 66,000 27,060 0.4100 0.410 0.400 0.410 0.410 0.410 66,000 0.4100 1.23%
2017-03-23 0 0.405 0.405 0.410 0.400 0.405 286,000 115,610 0.4042 0.405 0.405 0.410 0.400 0.405 286,000 0.4042 1.25%
2017-03-22 0 0.400 0.400 0.405 0.400 0.405 94,000 38,020 0.4045 0.400 0.400 0.405 0.400 0.405 94,000 0.4045 -2.44%
2017-03-21 0 0.410 0.400 0.410 0.395 0.410 218,000 87,580 0.4017 0.410 0.400 0.410 0.395 0.410 218,000 0.4017 0.00%
2017-03-20 0 0.410 0.400 0.410 0.400 0.410 468,000 189,380 0.4047 0.410 0.400 0.410 0.400 0.410 468,000 0.4047 2.50%
2017-03-17 0 0.400 0.400 0.410 0.390 0.405 728,640 291,513 0.4001 0.400 0.400 0.410 0.390 0.405 728,640 0.4001 -1.23%
2017-03-16 0 0.405 0.400 0.405 0.395 0.405 126,001 50,870 0.4037 0.405 0.400 0.405 0.395 0.405 126,001 0.4037 2.53%
2017-03-15 0 0.395 0.395 0.400 0.390 0.395 283,440 111,882 0.3947 0.395 0.395 0.400 0.390 0.395 283,440 0.3947 -1.25%
2017-03-14 0 0.400 0.395 0.400 0.390 0.400 275,500 109,282 0.3967 0.400 0.395 0.400 0.390 0.400 275,500 0.3967 0.00%
2017-03-13 0 0.400 0.390 0.405 0.375 0.400 514,000 197,100 0.3835 0.400 0.390 0.405 0.375 0.400 514,000 0.3835 0.00%
2017-03-10 0 0.400 0.395 0.400 0.395 0.400 450,000 178,450 0.3966 0.400 0.395 0.400 0.395 0.400 450,000 0.3966 1.27%
2017-03-09 0 0.395 0.395 0.400 0.390 0.400 134,240 53,101 0.3956 0.395 0.395 0.400 0.390 0.400 134,240 0.3956 -1.25%
2017-03-08 0 0.400 0.400 0.405 0.390 0.400 178,001 70,030 0.3934 0.400 0.400 0.405 0.390 0.400 178,001 0.3934 -1.23%
2017-03-07 0 0.405 0.400 0.405 0.400 0.415 502,000 202,090 0.4026 0.405 0.400 0.405 0.400 0.415 502,000 0.4026 0.00%
2017-03-06 0 0.405 0.400 0.410 0.400 0.405 496,000 199,400 0.4020 0.405 0.400 0.410 0.400 0.405 496,000 0.4020 -1.22%
2017-03-03 0 0.410 0.410 0.415 0.400 0.405 144,000 58,240 0.4044 0.410 0.410 0.415 0.400 0.405 144,000 0.4044 0.00%
2017-03-02 0 0.410 0.405 0.415 0.410 0.410 308,000 126,280 0.4100 0.410 0.405 0.415 0.410 0.410 308,000 0.4100 1.23%
2017-03-01 0 0.405 0.405 0.420 0.405 0.415 232,000 94,770 0.4085 0.405 0.405 0.420 0.405 0.415 232,000 0.4085 0.00%
2017-02-28 0 0.405 0.405 0.410 0.405 0.410 778,000 315,550 0.4056 0.405 0.405 0.410 0.405 0.410 778,000 0.4056 -2.41%
2017-02-27 0 0.415 0.410 0.415 - - 368,000 152,720 0.4150 0.415 0.410 0.415 - - 368,000 0.4150 -1.19%
2017-02-24 0 0.420 0.405 0.420 - - 0 0 - 0.420 0.405 0.420 - - 0 - -1.18%
2017-02-23 0 0.425 0.415 0.425 0.405 0.425 818,720 340,400 0.4158 0.425 0.415 0.425 0.405 0.425 818,720 0.4158 2.41%
2017-02-22 0 0.415 0.415 0.420 0.410 0.425 406,384 167,587 0.4124 0.415 0.415 0.420 0.410 0.425 406,384 0.4124 1.22%
2017-02-21 0 0.410 0.405 0.415 0.410 0.415 462,000 189,610 0.4104 0.410 0.405 0.415 0.410 0.415 462,000 0.4104 -2.38%
2017-02-20 0 0.420 0.415 0.420 0.415 0.420 850,000 356,280 0.4192 0.420 0.415 0.420 0.415 0.420 850,000 0.4192 0.00%
2017-02-17 0 0.420 0.420 0.425 0.420 0.430 568,000 242,260 0.4265 0.420 0.420 0.425 0.420 0.430 568,000 0.4265 -2.33%
2017-02-16 0 0.430 0.425 0.435 0.420 0.430 504,000 214,140 0.4249 0.430 0.425 0.435 0.420 0.430 504,000 0.4249 -1.15%
2017-02-15 0 0.435 0.425 0.435 0.420 0.435 1,674,000 713,710 0.4264 0.435 0.425 0.435 0.420 0.435 1,674,000 0.4264 3.57%
2017-02-14 0 0.420 0.410 0.420 0.410 0.425 932,000 388,910 0.4173 0.420 0.410 0.420 0.410 0.425 932,000 0.4173 -1.18%
2017-02-13 0 0.425 0.415 0.425 0.415 0.430 1,350,000 573,960 0.4252 0.425 0.415 0.425 0.415 0.430 1,350,000 0.4252 3.66%
2017-02-10 0 0.410 0.405 0.420 0.405 0.415 528,000 216,960 0.4109 0.410 0.405 0.420 0.405 0.415 528,000 0.4109 -1.20%
2017-02-09 0 0.415 0.415 0.420 0.415 0.430 1,114,000 462,180 0.4149 0.415 0.415 0.420 0.415 0.430 1,114,000 0.4149 1.22%
2017-02-08 0 0.410 0.405 0.415 0.405 0.415 846,000 347,640 0.4109 0.410 0.405 0.415 0.405 0.415 846,000 0.4109 0.00%
2017-02-07 0 0.410 0.405 0.410 0.405 0.410 824,000 336,330 0.4082 0.410 0.405 0.410 0.405 0.410 824,000 0.4082 0.00%
2017-02-06 0 0.410 0.405 0.410 0.405 0.415 734,000 301,050 0.4101 0.410 0.405 0.410 0.405 0.415 734,000 0.4101 0.00%
2017-02-03 0 0.410 0.405 0.410 0.405 0.410 284,000 116,090 0.4088 0.410 0.405 0.410 0.405 0.410 284,000 0.4088 0.00%
2017-02-02 0 0.410 0.405 0.410 0.410 0.410 166,000 68,060 0.4100 0.410 0.405 0.410 0.410 0.410 166,000 0.4100 0.00%
2017-02-01 0 0.410 0.405 0.410 0.405 0.415 180,000 73,650 0.4092 0.410 0.405 0.410 0.405 0.415 180,000 0.4092 -2.38%
2017-01-27 0 0.420 0.410 0.420 - - 0 0 - 0.420 0.410 0.420 - - 0 - 0.00%
2017-01-26 0 0.420 0.410 0.420 0.405 0.420 830,000 343,660 0.4140 0.420 0.410 0.420 0.405 0.420 830,000 0.4140 2.44%
2017-01-25 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - -1.20%
2017-01-24 0 0.415 0.410 0.415 0.400 0.415 240,000 97,640 0.4068 0.415 0.410 0.415 0.400 0.415 240,000 0.4068 1.22%
2017-01-23 0 0.410 0.400 0.415 0.400 0.410 362,000 148,040 0.4090 0.410 0.400 0.415 0.400 0.410 362,000 0.4090 -1.20%
2017-01-20 0 0.415 0.405 0.415 0.405 0.425 672,000 275,530 0.4100 0.415 0.405 0.415 0.405 0.425 672,000 0.4100 2.47%
2017-01-19 0 0.405 0.405 0.410 0.395 0.410 230,000 93,060 0.4046 0.405 0.405 0.410 0.395 0.410 230,000 0.4046 -1.22%
2017-01-18 0 0.410 0.405 0.410 0.400 0.410 1,592,000 639,440 0.4017 0.410 0.405 0.410 0.400 0.410 1,592,000 0.4017 0.00%
2017-01-17 0 0.410 0.410 0.415 0.410 0.420 504,000 209,130 0.4149 0.410 0.410 0.415 0.410 0.420 504,000 0.4149 -4.65%
2017-01-16 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - 0.00%
2017-01-13 0 0.430 0.420 0.430 0.420 0.430 266,000 111,820 0.4204 0.430 0.420 0.430 0.420 0.430 266,000 0.4204 0.00%
2017-01-12 0 0.430 0.420 0.430 0.425 0.435 442,000 188,380 0.4262 0.430 0.420 0.430 0.425 0.435 442,000 0.4262 1.18%
2017-01-11 0 0.425 0.415 0.425 0.400 0.430 376,000 155,380 0.4132 0.425 0.415 0.425 0.400 0.430 376,000 0.4132 -1.16%
2017-01-10 0 0.430 0.420 0.430 0.430 0.435 40,000 17,250 0.4313 0.430 0.420 0.430 0.430 0.435 40,000 0.4313 1.18%
2017-01-09 0 0.425 0.425 0.430 0.425 0.435 398,000 170,420 0.4282 0.425 0.425 0.430 0.425 0.435 398,000 0.4282 -1.16%
2017-01-06 0 0.430 0.425 0.430 0.425 0.440 1,188,000 509,450 0.4288 0.430 0.425 0.430 0.425 0.440 1,188,000 0.4288 0.00%
2017-01-05 0 0.430 0.420 0.430 0.415 0.435 2,902,000 1,228,560 0.4233 0.430 0.420 0.430 0.415 0.435 2,902,000 0.4233 -1.15%
2017-01-04 0 0.435 0.430 0.435 0.430 0.440 306,000 132,500 0.4330 0.435 0.430 0.435 0.430 0.440 306,000 0.4330 -2.25%
2017-01-03 0 0.445 0.430 0.445 0.430 0.445 422,000 185,010 0.4384 0.445 0.430 0.445 0.430 0.445 422,000 0.4384 1.14%
2016-12-30 0 0.440 0.430 0.440 0.440 0.445 72,000 31,730 0.4407 0.440 0.430 0.440 0.440 0.445 72,000 0.4407 0.00%
2016-12-29 0 0.440 0.420 0.440 0.430 0.440 1,102,000 473,900 0.4300 0.440 0.420 0.440 0.430 0.440 1,102,000 0.4300 0.00%
2016-12-28 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2016-12-23 0 0.440 0.420 0.440 0.420 0.440 46,000 19,380 0.4213 0.440 0.420 0.440 0.420 0.440 46,000 0.4213 2.33%
2016-12-22 0 0.430 0.430 0.435 0.430 0.430 66,000 28,380 0.4300 0.430 0.430 0.435 0.430 0.430 66,000 0.4300 -2.27%
2016-12-21 0 0.440 0.430 0.440 0.430 0.445 421,000 185,140 0.4398 0.440 0.430 0.440 0.430 0.445 421,000 0.4398 0.00%
2016-12-20 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2016-12-19 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2016-12-16 0 0.440 0.430 0.440 - - 80,400 34,566 0.4299 0.440 0.430 0.440 - - 80,400 0.4299 0.00%
2016-12-15 0 0.440 0.425 0.440 - - 0 0 - 0.440 0.425 0.440 - - 0 - -1.12%
2016-12-14 0 0.445 0.430 0.445 0.435 0.445 230,000 101,160 0.4398 0.445 0.430 0.445 0.435 0.445 230,000 0.4398 1.14%
2016-12-13 0 0.440 0.425 0.440 0.420 0.445 206,000 88,610 0.4301 0.440 0.425 0.440 0.420 0.445 206,000 0.4301 2.33%
2016-12-12 0 0.430 0.430 0.440 0.430 0.430 580,000 249,400 0.4300 0.430 0.430 0.440 0.430 0.430 580,000 0.4300 -1.15%
2016-12-09 0 0.435 0.430 0.445 0.435 0.440 118,000 51,430 0.4358 0.435 0.430 0.445 0.435 0.440 118,000 0.4358 0.00%
2016-12-08 0 0.435 0.435 0.455 0.435 0.455 64,000 28,170 0.4402 0.435 0.435 0.455 0.435 0.455 64,000 0.4402 -2.25%
2016-12-07 0 0.445 0.435 0.450 0.435 0.460 185,600 82,882 0.4466 0.445 0.435 0.450 0.435 0.460 185,600 0.4466 -1.11%
2016-12-06 0 0.450 0.440 0.450 0.435 0.470 554,000 242,030 0.4369 0.450 0.440 0.450 0.435 0.470 554,000 0.4369 3.45%
2016-12-05 0 0.435 0.435 0.440 0.435 0.435 20,000 8,700 0.4350 0.435 0.435 0.440 0.435 0.435 20,000 0.4350 0.00%
2016-12-02 0 0.435 0.435 0.440 0.430 0.440 186,000 80,990 0.4354 0.435 0.435 0.440 0.430 0.440 186,000 0.4354 -1.14%
2016-12-01 0 0.440 0.440 0.445 0.435 0.450 386,000 170,350 0.4413 0.440 0.440 0.445 0.435 0.450 386,000 0.4413 -2.22%
2016-11-30 0 0.450 0.440 0.450 0.450 0.450 100,000 45,000 0.4500 0.450 0.440 0.450 0.450 0.450 100,000 0.4500 2.27%
2016-11-29 0 0.440 0.440 0.450 0.440 0.445 38,000 16,820 0.4426 0.440 0.440 0.450 0.440 0.445 38,000 0.4426 -2.22%
2016-11-28 0 0.450 0.450 0.455 0.420 0.450 104,000 45,760 0.4400 0.450 0.450 0.455 0.420 0.450 104,000 0.4400 2.27%
2016-11-25 0 0.440 0.440 0.460 0.435 0.440 254,000 111,630 0.4395 0.440 0.440 0.460 0.435 0.440 254,000 0.4395 0.00%
2016-11-24 0 0.440 0.440 0.455 0.440 0.450 346,000 153,770 0.4444 0.440 0.440 0.455 0.440 0.450 346,000 0.4444 -1.12%
2016-11-23 0 0.445 0.435 0.465 0.445 0.460 362,000 163,000 0.4503 0.445 0.435 0.465 0.445 0.460 362,000 0.4503 -4.30%
2016-11-22 0 0.465 0.450 0.465 0.450 0.470 462,000 212,320 0.4596 0.465 0.450 0.465 0.450 0.470 462,000 0.4596 1.09%
2016-11-21 0 0.460 0.450 0.460 - - 0 0 - 0.460 0.450 0.460 - - 0 - 0.00%
2016-11-18 0 0.460 0.455 0.460 0.425 0.470 636,000 288,890 0.4542 0.460 0.455 0.460 0.425 0.470 636,000 0.4542 -1.08%
2016-11-17 0 0.465 0.465 0.475 0.450 0.485 6,064,400 2,831,806 0.4670 0.465 0.465 0.475 0.450 0.485 6,064,400 0.4670 3.33%
2016-11-16 0 0.450 0.430 0.455 - - 0 0 - 0.450 0.430 0.455 - - 0 - 0.00%
2016-11-15 0 0.450 0.440 0.450 0.445 0.465 398,000 179,810 0.4518 0.450 0.440 0.450 0.445 0.465 398,000 0.4518 1.12%
2016-11-14 0 0.445 0.430 0.445 0.420 0.445 232,000 98,130 0.4230 0.445 0.430 0.445 0.420 0.445 232,000 0.4230 4.71%
2016-11-11 0 0.425 0.425 0.460 0.425 0.435 150,000 65,050 0.4337 0.425 0.425 0.460 0.425 0.435 150,000 0.4337 -4.49%
2016-11-10 0 0.445 0.455 0.460 0.445 0.445 140,000 62,300 0.4450 0.445 0.455 0.460 0.445 0.445 140,000 0.4450 1.14%
2016-11-09 0 0.440 0.440 0.445 0.430 0.445 536,000 236,690 0.4416 0.440 0.440 0.445 0.430 0.445 536,000 0.4416 -1.12%
2016-11-08 0 0.445 0.445 0.460 0.440 0.450 300,000 133,510 0.4450 0.445 0.445 0.460 0.440 0.450 300,000 0.4450 -1.11%
2016-11-07 0 0.450 0.440 0.450 0.450 0.455 140,000 63,380 0.4527 0.450 0.440 0.450 0.450 0.455 140,000 0.4527 0.00%
2016-11-04 0 0.450 0.450 0.455 0.445 0.460 234,000 105,400 0.4504 0.450 0.450 0.455 0.445 0.460 234,000 0.4504 -2.17%
2016-11-03 0 0.460 0.460 0.465 0.450 0.455 188,000 85,000 0.4521 0.460 0.460 0.465 0.450 0.455 188,000 0.4521 2.22%
2016-11-02 0 0.450 0.450 0.470 0.450 0.475 262,000 121,710 0.4645 0.450 0.450 0.470 0.450 0.475 262,000 0.4645 -2.17%
2016-11-01 0 0.460 0.460 0.465 0.455 0.470 150,400 69,194 0.4601 0.460 0.460 0.465 0.455 0.470 150,400 0.4601 -1.08%
2016-10-31 0 0.465 0.465 0.470 - - 0 0 - 0.465 0.465 0.470 - - 0 - 2.20%
2016-10-28 0 0.455 0.455 0.465 0.455 0.465 312,000 143,960 0.4614 0.455 0.455 0.465 0.455 0.465 312,000 0.4614 -3.19%
2016-10-27 0 0.470 0.465 0.475 0.460 0.470 214,000 99,980 0.4672 0.470 0.465 0.475 0.460 0.470 214,000 0.4672 -1.05%
2016-10-26 0 0.475 0.455 0.475 0.455 0.480 316,000 147,310 0.4662 0.475 0.455 0.475 0.455 0.480 316,000 0.4662 4.40%
2016-10-25 0 0.455 0.455 0.470 0.455 0.460 548,000 251,250 0.4585 0.455 0.455 0.470 0.455 0.460 548,000 0.4585 -2.15%
2016-10-24 0 0.465 0.460 0.465 0.465 0.465 302,000 140,430 0.4650 0.465 0.460 0.465 0.465 0.465 302,000 0.4650 0.00%
2016-10-20 0 0.465 0.460 0.470 0.460 0.475 1,796,000 841,830 0.4687 0.465 0.460 0.470 0.460 0.475 1,796,000 0.4687 3.33%
2016-10-19 0 0.450 0.450 0.460 0.450 0.460 150,000 67,930 0.4529 0.450 0.450 0.460 0.450 0.460 150,000 0.4529 -1.10%
2016-10-18 0 0.455 0.455 0.460 0.455 0.460 236,000 108,140 0.4582 0.455 0.455 0.460 0.455 0.460 236,000 0.4582 0.00%
2016-10-17 0 0.455 0.455 0.460 0.455 0.465 426,000 195,970 0.4600 0.455 0.455 0.460 0.455 0.465 426,000 0.4600 -3.19%
2016-10-14 0 0.470 0.465 0.470 0.465 0.470 362,000 170,040 0.4697 0.470 0.465 0.470 0.465 0.470 362,000 0.4697 0.00%
2016-10-13 0 0.470 0.470 0.475 0.465 0.475 372,000 174,170 0.4682 0.470 0.470 0.475 0.465 0.475 372,000 0.4682 1.08%
2016-10-12 0 0.465 0.465 0.475 0.465 0.480 686,000 324,630 0.4732 0.465 0.465 0.475 0.465 0.480 686,000 0.4732 -3.12%
2016-10-11 0 0.480 0.475 0.480 0.460 0.480 1,250,000 590,800 0.4726 0.480 0.475 0.480 0.460 0.480 1,250,000 0.4726 -2.04%
2016-10-07 0 0.490 0.485 0.490 0.480 0.490 168,400 81,288 0.4827 0.490 0.485 0.490 0.480 0.490 168,400 0.4827 1.03%
2016-10-06 0 0.485 0.485 0.490 0.485 0.485 174,000 84,390 0.4850 0.485 0.485 0.490 0.485 0.485 174,000 0.4850 2.11%
2016-10-05 0 0.475 0.470 0.485 0.460 0.485 704,000 336,800 0.4784 0.475 0.470 0.485 0.460 0.485 704,000 0.4784 -2.06%
2016-10-04 0 0.485 0.480 0.485 0.480 0.485 320,000 154,750 0.4836 0.485 0.480 0.485 0.480 0.485 320,000 0.4836 0.00%
2016-10-03 0 0.485 0.485 0.500 0.485 0.485 150,000 72,750 0.4850 0.485 0.485 0.500 0.485 0.485 150,000 0.4850 -2.02%
2016-09-30 0 0.495 0.490 0.495 0.490 0.510 822,000 407,950 0.4963 0.495 0.490 0.495 0.490 0.510 822,000 0.4963 -1.00%
2016-09-29 0 0.500 0.495 0.500 0.495 0.510 724,000 360,980 0.4986 0.500 0.495 0.500 0.495 0.510 724,000 0.4986 -1.96%
2016-09-28 0 0.510 0.495 0.510 0.485 0.530 8,230,000 4,190,900 0.5092 0.510 0.495 0.510 0.485 0.530 8,230,000 0.5092 2.00%
2016-09-27 0 0.500 0.490 0.500 0.480 0.510 1,548,000 767,370 0.4957 0.500 0.490 0.500 0.480 0.510 1,548,000 0.4957 2.04%
2016-09-26 0 0.490 0.490 0.495 0.485 0.500 884,000 435,120 0.4922 0.490 0.490 0.495 0.485 0.500 884,000 0.4922 -3.92%
2016-09-23 0 0.510 0.500 0.510 0.490 0.510 1,032,000 513,780 0.4978 0.510 0.500 0.510 0.490 0.510 1,032,000 0.4978 2.00%
2016-09-22 0 0.500 0.490 0.500 0.485 0.510 1,122,640 565,930 0.5041 0.500 0.490 0.500 0.485 0.510 1,122,640 0.5041 0.00%
2016-09-21 0 0.500 0.490 0.500 0.490 0.510 2,028,000 1,015,740 0.5009 0.500 0.490 0.500 0.490 0.510 2,028,000 0.5009 -1.96%
2016-09-20 0 0.510 0.500 0.510 0.470 0.510 7,042,000 3,498,980 0.4969 0.510 0.500 0.510 0.470 0.510 7,042,000 0.4969 6.25%
2016-09-19 0 0.480 0.475 0.480 0.460 0.480 960,000 452,810 0.4717 0.480 0.475 0.480 0.460 0.480 960,000 0.4717 2.13%
2016-09-15 0 0.470 0.470 0.475 0.465 0.475 1,616,000 763,580 0.4725 0.470 0.470 0.475 0.465 0.475 1,616,000 0.4725 -2.08%
2016-09-14 0 0.480 0.480 0.485 0.460 0.490 4,758,000 2,298,670 0.4831 0.480 0.480 0.485 0.460 0.490 4,758,000 0.4831 2.13%
2016-09-13 0 0.470 0.460 0.470 0.455 0.475 2,502,000 1,165,190 0.4657 0.470 0.460 0.470 0.455 0.475 2,502,000 0.4657 3.30%
2016-09-12 0 0.455 0.450 0.455 0.445 0.470 2,888,000 1,319,230 0.4568 0.455 0.450 0.455 0.445 0.470 2,888,000 0.4568 -4.21%
2016-09-09 0 0.475 0.475 0.480 0.475 0.520 6,136,000 2,989,470 0.4872 0.475 0.475 0.480 0.475 0.520 6,136,000 0.4872 -6.86%
2016-09-08 0 0.510 0.500 0.510 0.480 0.540 9,588,000 4,979,400 0.5193 0.510 0.500 0.510 0.480 0.540 9,588,000 0.5193 5.15%
2016-09-07 0 0.485 0.490 0.495 0.475 0.500 3,706,000 1,786,940 0.4822 0.485 0.490 0.495 0.475 0.500 3,706,000 0.4822 -1.02%
2016-09-06 0 0.490 0.485 0.490 0.480 0.550 19,452,000 9,954,430 0.5117 0.490 0.485 0.490 0.480 0.550 19,452,000 0.5117 -7.55%
2016-09-05 0 0.530 0.520 0.530 0.415 0.530 25,210,000 12,373,730 0.4908 0.530 0.520 0.530 0.415 0.530 25,210,000 0.4908 24.71%
2016-09-02 0 0.425 0.415 0.425 0.415 0.430 2,010,000 847,790 0.4218 0.425 0.415 0.425 0.415 0.430 2,010,000 0.4218 -1.16%
2016-09-01 0 0.430 0.430 0.435 0.410 0.445 6,610,000 2,856,010 0.4321 0.430 0.430 0.435 0.410 0.445 6,610,000 0.4321 1.18%
2016-08-31 0 0.425 0.420 0.425 0.400 0.430 4,900,000 2,051,820 0.4187 0.425 0.420 0.425 0.400 0.430 4,900,000 0.4187 6.25%
2016-08-30 0 0.400 0.390 0.400 0.390 0.410 1,960,000 785,380 0.4007 0.400 0.390 0.400 0.390 0.410 1,960,000 0.4007 2.56%
2016-08-29 0 0.390 0.380 0.390 0.380 0.390 432,000 166,810 0.3861 0.390 0.380 0.390 0.380 0.390 432,000 0.3861 -1.27%
2016-08-26 0 0.395 0.390 0.395 0.385 0.410 3,968,000 1,577,650 0.3976 0.395 0.390 0.395 0.385 0.410 3,968,000 0.3976 2.60%
2016-08-25 0 0.385 0.375 0.385 0.375 0.385 194,000 73,400 0.3784 0.385 0.375 0.385 0.375 0.385 194,000 0.3784 4.05%
2016-08-24 0 0.370 0.370 0.385 0.370 0.370 26,000 9,620 0.3700 0.370 0.370 0.385 0.370 0.370 26,000 0.3700 -3.90%
2016-08-23 0 0.385 0.375 0.385 0.370 0.385 568,000 212,680 0.3744 0.385 0.375 0.385 0.370 0.385 568,000 0.3744 0.00%
2016-08-22 0 0.385 0.370 0.385 0.370 0.385 258,000 95,850 0.3715 0.385 0.370 0.385 0.370 0.385 258,000 0.3715 -1.28%
2016-08-19 0 0.390 0.380 0.390 0.370 0.390 198,000 75,390 0.3808 0.390 0.380 0.390 0.370 0.390 198,000 0.3808 5.41%
2016-08-18 0 0.370 0.370 0.375 0.370 0.385 190,000 71,050 0.3739 0.370 0.370 0.375 0.370 0.385 190,000 0.3739 0.00%
2016-08-17 0 0.370 0.370 0.375 0.370 0.370 144,000 53,280 0.3700 0.370 0.370 0.375 0.370 0.370 144,000 0.3700 0.00%
2016-08-16 0 0.370 0.365 0.370 0.370 0.375 210,000 77,850 0.3707 0.370 0.365 0.370 0.370 0.375 210,000 0.3707 -2.63%
2016-08-15 0 0.380 0.370 0.380 0.365 0.385 310,000 115,330 0.3720 0.380 0.370 0.380 0.365 0.385 310,000 0.3720 1.33%
2016-08-12 0 0.375 0.370 0.375 0.380 0.390 122,000 46,710 0.3829 0.375 0.370 0.375 0.380 0.390 122,000 0.3829 2.74%
2016-08-11 0 0.365 0.365 0.380 0.365 0.370 324,000 119,400 0.3685 0.365 0.365 0.380 0.365 0.370 324,000 0.3685 -1.35%
2016-08-10 0 0.370 0.365 0.370 0.365 0.400 340,000 125,250 0.3684 0.370 0.365 0.370 0.365 0.400 340,000 0.3684 2.78%
2016-08-09 0 0.360 0.360 0.375 0.355 0.370 508,000 183,440 0.3611 0.360 0.360 0.375 0.355 0.370 508,000 0.3611 -1.37%
2016-08-08 0 0.365 0.365 0.370 0.360 0.365 446,000 161,340 0.3617 0.365 0.365 0.370 0.360 0.365 446,000 0.3617 0.00%
2016-08-05 0 0.365 0.355 0.365 0.360 0.365 180,000 65,150 0.3619 0.365 0.355 0.365 0.360 0.365 180,000 0.3619 0.00%
2016-08-04 0 0.365 0.360 0.365 0.350 0.365 254,000 91,740 0.3612 0.365 0.360 0.365 0.350 0.365 254,000 0.3612 2.82%
2016-08-03 0 0.355 0.350 0.355 0.340 0.365 612,000 211,740 0.3460 0.355 0.350 0.355 0.340 0.365 612,000 0.3460 0.00%
2016-08-01 0 0.355 0.355 0.365 0.350 0.365 648,000 231,720 0.3576 0.355 0.355 0.365 0.350 0.365 648,000 0.3576 -2.74%
2016-07-29 0 0.365 0.360 0.370 0.365 0.370 168,000 61,450 0.3658 0.365 0.360 0.370 0.365 0.370 168,000 0.3658 -1.35%
2016-07-28 0 0.370 0.360 0.370 0.360 0.375 962,800 355,120 0.3688 0.370 0.360 0.370 0.360 0.375 962,800 0.3688 -2.63%
2016-07-27 0 0.380 0.370 0.380 0.370 0.380 740,000 276,100 0.3731 0.380 0.370 0.380 0.370 0.380 740,000 0.3731 1.33%
2016-07-26 0 0.375 0.375 0.380 0.355 0.380 2,488,000 918,310 0.3691 0.375 0.375 0.380 0.355 0.380 2,488,000 0.3691 -1.32%
2016-07-25 0 0.380 0.380 0.385 0.375 0.380 122,640 46,180 0.3765 0.380 0.380 0.385 0.375 0.380 122,640 0.3765 0.00%
2016-07-22 0 0.380 0.380 0.385 0.380 0.380 270,000 102,600 0.3800 0.380 0.380 0.385 0.380 0.380 270,000 0.3800 -1.30%
2016-07-21 0 0.385 0.380 0.385 0.380 0.400 644,400 248,354 0.3854 0.385 0.380 0.385 0.380 0.400 644,400 0.3854 0.00%
2016-07-20 0 0.385 0.385 0.390 0.380 0.400 382,000 146,370 0.3832 0.385 0.385 0.390 0.380 0.400 382,000 0.3832 0.00%
2016-07-19 0 0.385 0.385 0.390 0.380 0.380 18,000 6,840 0.3800 0.385 0.385 0.390 0.380 0.380 18,000 0.3800 1.32%
2016-07-18 0 0.380 0.380 0.390 0.380 0.380 44,000 16,720 0.3800 0.380 0.380 0.390 0.380 0.380 44,000 0.3800 0.00%
2016-07-15 0 0.380 0.380 0.390 0.380 0.380 30,000 11,400 0.3800 0.380 0.380 0.390 0.380 0.380 30,000 0.3800 -1.30%
2016-07-14 0 0.385 0.380 0.385 - - 0 0 - 0.385 0.380 0.385 - - 0 - 0.00%
2016-07-13 0 0.385 0.380 0.390 0.375 0.385 516,000 197,310 0.3824 0.385 0.380 0.390 0.375 0.385 516,000 0.3824 1.32%
2016-07-12 0 0.380 0.375 0.380 0.375 0.385 408,000 154,150 0.3778 0.380 0.375 0.380 0.375 0.385 408,000 0.3778 0.00%
2016-07-11 0 0.380 0.375 0.380 0.370 0.390 924,000 350,640 0.3795 0.380 0.375 0.380 0.370 0.390 924,000 0.3795 -2.56%
2016-07-08 0 0.390 0.370 0.385 0.345 0.390 764,000 285,590 0.3738 0.390 0.370 0.385 0.345 0.390 764,000 0.3738 2.63%
2016-07-07 0 0.380 0.380 0.390 0.375 0.395 722,000 277,440 0.3843 0.380 0.380 0.390 0.375 0.395 722,000 0.3843 -1.30%
2016-07-06 0 0.385 0.380 0.385 0.370 0.385 630,000 238,100 0.3779 0.385 0.380 0.385 0.370 0.385 630,000 0.3779 -2.53%
2016-07-05 0 0.395 0.390 0.395 0.390 0.395 378,000 148,480 0.3928 0.395 0.390 0.395 0.390 0.395 378,000 0.3928 1.28%
2016-07-04 0 0.390 0.390 0.400 0.385 0.390 350,000 135,250 0.3864 0.390 0.390 0.400 0.385 0.390 350,000 0.3864 0.00%
2016-06-30 0 0.390 0.385 0.395 0.380 0.390 228,000 88,880 0.3898 0.390 0.385 0.395 0.380 0.390 228,000 0.3898 2.63%
2016-06-29 0 0.380 0.380 0.385 0.380 0.390 288,000 110,550 0.3839 0.380 0.380 0.385 0.380 0.390 288,000 0.3839 -1.30%
2016-06-28 0 0.385 0.380 0.385 0.375 0.385 482,000 181,520 0.3766 0.385 0.380 0.385 0.375 0.385 482,000 0.3766 0.00%
2016-06-27 0 0.385 0.380 0.385 0.385 0.385 102,000 39,270 0.3850 0.385 0.380 0.385 0.385 0.385 102,000 0.3850 0.00%
2016-06-24 0 0.385 0.380 0.385 0.375 0.385 2,018,000 769,150 0.3811 0.385 0.380 0.385 0.375 0.385 2,018,000 0.3811 -2.53%
2016-06-23 0 0.395 0.385 0.400 0.385 0.410 728,000 285,420 0.3921 0.395 0.385 0.400 0.385 0.410 728,000 0.3921 -2.47%
2016-06-22 0 0.405 0.395 0.405 0.400 0.415 1,474,000 595,730 0.4042 0.405 0.395 0.405 0.400 0.415 1,474,000 0.4042 1.25%
2016-06-21 0 0.400 0.390 0.400 0.395 0.415 1,494,000 600,640 0.4020 0.400 0.390 0.400 0.395 0.415 1,494,000 0.4020 3.90%
2016-06-20 0 0.385 0.385 0.390 0.385 0.390 708,000 274,530 0.3878 0.385 0.385 0.390 0.385 0.390 708,000 0.3878 -1.28%
2016-06-17 0 0.390 0.385 0.390 0.375 0.390 336,000 128,650 0.3829 0.390 0.385 0.390 0.375 0.390 336,000 0.3829 1.30%
2016-06-16 0 0.385 0.380 0.390 0.380 0.390 138,000 52,960 0.3838 0.385 0.380 0.390 0.380 0.390 138,000 0.3838 -2.53%
2016-06-15 0 0.395 0.395 0.400 0.385 0.395 732,000 283,960 0.3879 0.395 0.395 0.400 0.385 0.395 732,000 0.3879 2.60%
2016-06-14 0 0.385 0.375 0.385 0.370 0.390 614,000 231,700 0.3774 0.385 0.375 0.385 0.370 0.390 614,000 0.3774 0.00%
2016-06-13 0 0.385 0.380 0.385 0.380 0.390 1,154,000 440,190 0.3814 0.385 0.380 0.385 0.380 0.390 1,154,000 0.3814 -2.53%
2016-06-10 0 0.395 0.390 0.400 0.380 0.415 2,910,000 1,156,190 0.3973 0.395 0.390 0.400 0.380 0.415 2,910,000 0.3973 -4.82%
2016-06-08 0 0.415 0.410 0.415 0.405 0.435 10,984,000 4,602,660 0.4190 0.415 0.410 0.415 0.405 0.435 10,984,000 0.4190 2.47%
2016-06-07 0 0.405 0.400 0.405 0.380 0.430 2,756,000 1,095,470 0.3975 0.405 0.400 0.405 0.380 0.430 2,756,000 0.3975 -1.22%
2016-06-06 0 0.410 0.400 0.425 0.410 0.410 10,000 4,100 0.4100 0.410 0.400 0.425 0.410 0.410 10,000 0.4100 -2.38%
2016-06-03 0 0.420 0.415 0.430 0.390 0.425 898,000 368,880 0.4108 0.420 0.415 0.430 0.390 0.425 898,000 0.4108 0.00%
2016-06-02 0 0.420 0.420 0.425 0.410 0.410 10,000 4,100 0.4100 0.420 0.420 0.425 0.410 0.410 10,000 0.4100 -2.33%
2016-06-01 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2016-05-31 0 0.430 0.415 0.430 0.405 0.430 336,000 144,140 0.4290 0.430 0.415 0.430 0.405 0.430 336,000 0.4290 1.18%
2016-05-30 0 0.425 0.405 0.425 0.410 0.425 168,000 69,000 0.4107 0.425 0.405 0.425 0.410 0.425 168,000 0.4107 4.94%
2016-05-27 0 0.405 0.405 0.420 0.405 0.430 68,000 28,230 0.4151 0.405 0.405 0.420 0.405 0.430 68,000 0.4151 -4.71%
2016-05-26 0 0.425 0.405 0.425 - - 0 0 - 0.425 0.405 0.425 - - 0 - 0.00%
2016-05-25 0 0.425 0.410 0.425 0.405 0.435 186,000 78,040 0.4196 0.425 0.410 0.425 0.405 0.435 186,000 0.4196 1.19%
2016-05-24 0 0.420 0.400 0.420 0.430 0.430 10,000 4,300 0.4300 0.420 0.400 0.420 0.430 0.430 10,000 0.4300 3.70%
2016-05-23 0 0.405 0.405 0.420 0.405 0.405 24,000 9,720 0.4050 0.405 0.405 0.420 0.405 0.405 24,000 0.4050 -1.22%
2016-05-20 0 0.410 0.410 0.425 0.400 0.410 76,000 30,760 0.4047 0.410 0.410 0.425 0.400 0.410 76,000 0.4047 0.00%
2016-05-19 0 0.410 0.410 0.430 - - 1,056 422 0.3996 0.410 0.410 0.430 - - 1,056 0.3996 0.00%
2016-05-18 0 0.410 0.405 0.435 0.410 0.410 60,000 24,600 0.4100 0.410 0.405 0.435 0.410 0.410 60,000 0.4100 -1.20%
2016-05-17 0 0.415 0.410 0.430 0.415 0.415 100,000 41,500 0.4150 0.415 0.410 0.430 0.415 0.415 100,000 0.4150 -1.19%
2016-05-16 0 0.420 0.420 0.440 0.420 0.420 46,000 19,320 0.4200 0.420 0.420 0.440 0.420 0.420 46,000 0.4200 0.00%
2016-05-13 0 0.420 0.420 0.435 0.410 0.420 402,000 168,340 0.4188 0.420 0.420 0.435 0.410 0.420 402,000 0.4188 -1.18%
2016-05-12 0 0.425 0.425 0.445 0.420 0.425 330,000 139,450 0.4226 0.425 0.425 0.445 0.420 0.425 330,000 0.4226 0.00%
2016-05-11 0 0.425 0.425 0.440 0.425 0.430 180,000 76,900 0.4272 0.425 0.425 0.440 0.425 0.430 180,000 0.4272 -3.41%
2016-05-10 0 0.440 0.435 0.450 - - 0 0 - 0.440 0.435 0.450 - - 0 - 0.00%
2016-05-09 0 0.440 0.425 0.440 0.430 0.465 146,000 63,200 0.4329 0.440 0.425 0.440 0.430 0.465 146,000 0.4329 -2.22%
2016-05-06 0 0.450 0.435 0.450 0.425 0.460 480,000 210,700 0.4390 0.450 0.435 0.450 0.425 0.460 480,000 0.4390 1.12%
2016-05-05 0 0.445 0.435 0.450 0.435 0.450 400,000 178,180 0.4455 0.445 0.435 0.450 0.435 0.450 400,000 0.4455 2.30%
2016-05-04 0 0.435 0.435 0.445 0.430 0.440 916,000 400,220 0.4369 0.435 0.435 0.445 0.430 0.440 916,000 0.4369 -3.33%
2016-05-03 0 0.450 0.450 0.460 0.450 0.465 248,000 113,180 0.4564 0.450 0.450 0.460 0.450 0.465 248,000 0.4564 -4.26%
2016-04-29 0 0.470 0.455 0.470 0.450 0.490 2,064,000 960,190 0.4652 0.470 0.455 0.470 0.450 0.490 2,064,000 0.4652 -1.05%
2016-04-28 0 0.475 0.470 0.475 0.415 0.495 4,344,000 2,054,550 0.4730 0.475 0.470 0.475 0.415 0.495 4,344,000 0.4730 7.95%
2016-04-27 0 0.440 0.425 0.440 - - 0 0 - 0.440 0.425 0.440 - - 0 - -1.12%
2016-04-26 0 0.445 0.425 0.445 - - 0 0 - 0.445 0.425 0.445 - - 0 - -2.20%
2016-04-25 0 0.455 0.425 0.455 - - 0 0 - 0.455 0.425 0.455 - - 0 - 0.00%
2016-04-22 0 0.455 0.430 0.455 - - 0 0 - 0.455 0.430 0.455 - - 0 - 0.00%
2016-04-21 0 0.455 0.450 0.455 0.450 0.460 110,000 49,900 0.4536 0.455 0.450 0.455 0.450 0.460 110,000 0.4536 -1.09%
2016-04-20 0 0.460 0.450 0.460 0.440 0.475 1,830,000 835,140 0.4564 0.460 0.450 0.460 0.440 0.475 1,830,000 0.4564 1.10%
2016-04-19 0 0.455 0.450 0.460 0.415 0.465 4,872,000 2,179,920 0.4474 0.455 0.450 0.460 0.415 0.465 4,872,000 0.4474 10.98%
2016-04-18 0 0.410 0.410 0.420 0.405 0.425 894,000 365,220 0.4085 0.410 0.410 0.420 0.405 0.425 894,000 0.4085 1.23%
2016-04-15 0 0.405 0.395 0.405 0.380 0.405 144,000 57,960 0.4025 0.405 0.395 0.405 0.380 0.405 144,000 0.4025 0.00%
2016-04-14 0 0.405 0.385 0.405 0.385 0.405 230,000 89,950 0.3911 0.405 0.385 0.405 0.385 0.405 230,000 0.3911 2.53%
2016-04-13 0 0.395 0.395 0.400 0.385 0.405 1,778,024 694,418 0.3906 0.395 0.395 0.400 0.385 0.405 1,778,024 0.3906 1.28%
2016-04-12 0 0.390 0.390 0.400 0.390 0.390 20,000 7,800 0.3900 0.390 0.390 0.400 0.390 0.390 20,000 0.3900 0.00%
2016-04-11 0 0.390 0.390 0.400 0.390 0.390 30,000 11,700 0.3900 0.390 0.390 0.400 0.390 0.390 30,000 0.3900 0.00%
2016-04-08 0 0.390 0.375 0.390 0.350 0.420 778,000 308,660 0.3967 0.390 0.375 0.390 0.350 0.420 778,000 0.3967 -4.88%
2016-04-07 0 0.410 0.400 0.410 0.420 0.420 2,000 840 0.4200 0.410 0.400 0.410 0.420 0.420 2,000 0.4200 5.13%
2016-04-06 0 0.390 0.390 0.425 0.390 0.400 140,000 55,800 0.3986 0.390 0.390 0.425 0.390 0.400 140,000 0.3986 -2.50%
2016-04-05 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2016-04-01 0 0.400 0.380 0.400 0.400 0.400 8,000 3,200 0.4000 0.400 0.380 0.400 0.400 0.400 8,000 0.4000 -3.61%
2016-03-31 0 0.415 0.385 0.415 0.400 0.415 98,000 39,320 0.4012 0.415 0.385 0.415 0.400 0.415 98,000 0.4012 0.00%
2016-03-30 0 0.415 0.385 0.415 0.400 0.415 34,000 13,960 0.4106 0.415 0.385 0.415 0.400 0.415 34,000 0.4106 3.75%
2016-03-29 0 0.400 0.400 0.405 0.400 0.400 694,000 280,600 0.4043 0.400 0.400 0.405 0.400 0.400 694,000 0.4043 0.00%
2016-03-24 0 0.400 0.375 0.400 0.400 0.405 118,000 47,450 0.4021 0.400 0.375 0.400 0.400 0.405 118,000 0.4021 0.00%
2016-03-23 0 0.400 0.400 0.425 0.400 0.425 14,000 5,850 0.4179 0.400 0.400 0.425 0.400 0.425 14,000 0.4179 -3.61%
2016-03-22 0 0.415 0.415 0.425 0.415 0.415 210,000 87,150 0.4150 0.415 0.415 0.425 0.415 0.415 210,000 0.4150 -4.60%
2016-03-21 0 0.435 0.415 0.435 - - 0 0 - 0.435 0.415 0.435 - - 0 - 0.00%
2016-03-18 0 0.435 0.420 0.435 0.425 0.440 520,000 221,110 0.4252 0.435 0.420 0.435 0.425 0.440 520,000 0.4252 0.00%
2016-03-17 0 0.435 0.420 0.435 0.420 0.450 314,000 137,290 0.4372 0.435 0.420 0.435 0.420 0.450 314,000 0.4372 1.16%
2016-03-16 0 0.430 0.410 0.430 0.400 0.430 52,000 21,260 0.4088 0.430 0.410 0.430 0.400 0.430 52,000 0.4088 3.61%
2016-03-15 0 0.415 0.395 0.420 - - 0 0 - 0.415 0.395 0.420 - - 0 - 0.00%
2016-03-14 0 0.415 0.410 0.425 0.410 0.425 170,000 70,500 0.4147 0.415 0.410 0.425 0.410 0.425 170,000 0.4147 2.47%
2016-03-11 0 0.405 0.405 0.425 0.400 0.400 50,000 20,000 0.4000 0.405 0.405 0.425 0.400 0.400 50,000 0.4000 -5.81%
2016-03-10 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - -2.27%
2016-03-09 0 0.440 0.410 0.440 0.415 0.440 226,640 95,959 0.4234 0.440 0.410 0.440 0.415 0.440 226,640 0.4234 1.15%
2016-03-08 0 0.435 0.425 0.435 0.430 0.445 94,000 40,480 0.4306 0.435 0.425 0.435 0.430 0.445 94,000 0.4306 -3.33%
2016-03-07 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2016-03-04 0 0.450 0.430 0.450 0.425 0.450 704,000 306,130 0.4348 0.450 0.430 0.450 0.425 0.450 704,000 0.4348 2.27%
2016-03-03 0 0.440 0.440 0.445 0.440 0.450 488,000 214,880 0.4403 0.440 0.440 0.445 0.440 0.450 488,000 0.4403 1.15%
2016-03-02 0 0.435 0.425 0.435 0.410 0.460 1,472,000 629,980 0.4280 0.435 0.425 0.435 0.410 0.460 1,472,000 0.4280 6.10%
2016-03-01 0 0.410 0.375 0.410 0.375 0.410 130,230 49,777 0.3822 0.410 0.375 0.410 0.375 0.410 130,230 0.3822 10.81%
2016-02-29 0 0.370 0.365 0.380 0.370 0.370 108,000 39,710 0.3677 0.370 0.365 0.380 0.370 0.370 108,000 0.3677 -5.13%
2016-02-26 0 0.390 0.375 0.390 0.375 0.390 210,000 78,900 0.3757 0.390 0.375 0.390 0.375 0.390 210,000 0.3757 5.41%
2016-02-25 0 0.370 0.370 0.380 0.370 0.390 474,000 182,020 0.3840 0.370 0.370 0.380 0.370 0.390 474,000 0.3840 -5.13%
2016-02-24 0 0.390 0.390 0.405 0.390 0.390 20,000 7,800 0.3900 0.390 0.390 0.405 0.390 0.390 20,000 0.3900 -3.70%
2016-02-23 0 0.405 0.400 0.405 0.380 0.415 930,000 370,540 0.3984 0.405 0.400 0.405 0.380 0.415 930,000 0.3984 6.58%
2016-02-22 0 0.380 0.370 0.380 0.375 0.380 20,000 7,550 0.3775 0.380 0.370 0.380 0.375 0.380 20,000 0.3775 4.11%
2016-02-19 0 0.365 0.365 0.375 0.330 0.360 70,000 24,600 0.3514 0.365 0.365 0.375 0.330 0.360 70,000 0.3514 -1.35%
2016-02-18 0 0.370 0.370 0.380 0.370 0.370 84,000 31,080 0.3700 0.370 0.370 0.380 0.370 0.370 84,000 0.3700 1.37%
2016-02-17 0 0.365 0.365 0.380 - - 0 0 - 0.365 0.365 0.380 - - 0 - 0.00%
2016-02-16 0 0.365 0.365 0.375 0.365 0.370 152,000 56,030 0.3686 0.365 0.365 0.375 0.365 0.370 152,000 0.3686 0.00%
2016-02-15 0 0.365 0.365 0.395 - - 0 0 - 0.365 0.365 0.395 - - 0 - 1.39%
2016-02-12 0 0.360 0.360 0.370 0.360 0.360 340,000 122,400 0.3600 0.360 0.360 0.370 0.360 0.360 340,000 0.3600 -2.70%
2016-02-11 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - -3.90%
2016-02-05 0 0.385 0.380 0.390 0.340 0.400 944,650 338,668 0.3585 0.385 0.380 0.390 0.340 0.400 944,650 0.3585 8.45%
2016-02-04 0 0.355 0.350 0.355 0.335 0.355 518,000 177,920 0.3435 0.355 0.350 0.355 0.335 0.355 518,000 0.3435 7.58%
2016-02-03 0 0.330 0.330 0.340 0.310 0.350 758,000 247,820 0.3269 0.330 0.330 0.340 0.310 0.350 758,000 0.3269 -5.71%
2016-02-02 0 0.350 0.350 0.365 0.350 0.365 90,000 31,800 0.3533 0.350 0.350 0.365 0.350 0.365 90,000 0.3533 1.45%
2016-02-01 0 0.345 0.345 0.350 0.345 0.350 346,000 119,570 0.3456 0.345 0.345 0.350 0.345 0.350 346,000 0.3456 -1.43%
2016-01-29 0 0.350 0.350 0.355 0.330 0.350 78,000 26,500 0.3397 0.350 0.350 0.355 0.330 0.350 78,000 0.3397 1.45%
2016-01-28 0 0.345 0.340 0.350 0.340 0.350 308,000 106,160 0.3447 0.345 0.340 0.350 0.340 0.350 308,000 0.3447 -1.43%
2016-01-27 0 0.350 0.360 0.370 0.345 0.360 254,000 89,440 0.3521 0.350 0.360 0.370 0.345 0.360 254,000 0.3521 -2.78%
2016-01-26 0 0.360 0.360 0.365 0.360 0.370 444,000 161,980 0.3648 0.360 0.360 0.365 0.360 0.370 444,000 0.3648 -6.49%
2016-01-25 0 0.385 0.385 0.390 0.380 0.390 184,000 71,070 0.3863 0.385 0.385 0.390 0.380 0.390 184,000 0.3863 -2.53%
2016-01-22 0 0.395 0.365 0.395 0.350 0.395 126,000 47,940 0.3805 0.395 0.365 0.395 0.350 0.395 126,000 0.3805 12.86%
2016-01-21 0 0.350 0.345 0.365 0.340 0.375 122,000 42,740 0.3503 0.350 0.345 0.365 0.340 0.375 122,000 0.3503 -5.41%
2016-01-20 0 0.370 0.365 0.375 0.355 0.375 646,000 239,380 0.3706 0.370 0.365 0.375 0.355 0.375 646,000 0.3706 -6.33%
2016-01-19 0 0.395 0.395 0.405 - - 0 0 - 0.395 0.395 0.405 - - 0 - 1.28%
2016-01-18 0 0.390 0.390 0.400 0.390 0.400 538,000 212,020 0.3941 0.390 0.390 0.400 0.390 0.400 538,000 0.3941 -3.70%
2016-01-15 0 0.405 0.395 0.405 0.405 0.410 140,000 56,750 0.4054 0.405 0.395 0.405 0.405 0.410 140,000 0.4054 -3.57%
2016-01-14 0 0.420 0.410 0.420 0.400 0.420 222,000 90,970 0.4098 0.420 0.410 0.420 0.400 0.420 222,000 0.4098 -1.18%
2016-01-13 0 0.425 0.415 0.425 0.415 0.430 62,000 26,360 0.4252 0.425 0.415 0.425 0.415 0.430 62,000 0.4252 2.41%
2016-01-12 0 0.415 0.415 0.420 0.415 0.420 210,000 87,600 0.4171 0.415 0.415 0.420 0.415 0.420 210,000 0.4171 -2.35%
2016-01-11 0 0.425 0.420 0.430 0.400 0.440 413,280 178,141 0.4310 0.425 0.420 0.430 0.400 0.440 413,280 0.4310 -5.56%
2016-01-08 0 0.450 0.440 0.450 0.440 0.450 750,000 333,340 0.4445 0.450 0.440 0.450 0.440 0.450 750,000 0.4445 3.45%
2016-01-07 0 0.435 0.435 0.445 0.435 0.450 1,620,000 714,330 0.4409 0.435 0.435 0.445 0.435 0.450 1,620,000 0.4409 -3.33%
2016-01-06 0 0.450 0.450 0.460 0.440 0.450 724,000 322,100 0.4449 0.450 0.450 0.460 0.440 0.450 724,000 0.4449 1.12%
2016-01-05 0 0.445 0.445 0.455 0.445 0.460 1,174,000 529,850 0.4513 0.445 0.445 0.455 0.445 0.460 1,174,000 0.4513 -2.20%
2016-01-04 0 0.455 0.455 0.470 0.455 0.475 478,000 221,880 0.4642 0.455 0.455 0.470 0.455 0.475 478,000 0.4642 -5.21%
2015-12-31 0 0.480 0.480 0.485 0.480 0.485 254,000 122,920 0.4839 0.480 0.480 0.485 0.480 0.485 254,000 0.4839 0.00%
2015-12-30 0 0.480 0.475 0.485 0.475 0.480 560,000 267,830 0.4783 0.480 0.475 0.485 0.475 0.480 560,000 0.4783 1.05%
2015-12-29 0 0.475 0.470 0.480 0.460 0.475 990,000 466,560 0.4713 0.475 0.470 0.480 0.460 0.475 990,000 0.4713 4.40%
2015-12-28 0 0.455 0.455 0.460 0.455 0.455 10,000 4,550 0.4550 0.455 0.455 0.460 0.455 0.455 10,000 0.4550 0.00%
2015-12-24 0 0.455 0.450 0.455 0.445 0.460 162,000 73,670 0.4548 0.455 0.450 0.455 0.445 0.460 162,000 0.4548 2.25%
2015-12-23 0 0.445 0.445 0.455 0.445 0.450 258,000 115,810 0.4489 0.445 0.445 0.455 0.445 0.450 258,000 0.4489 -1.11%
2015-12-22 0 0.450 0.450 0.455 0.440 0.455 130,000 58,140 0.4472 0.450 0.450 0.455 0.440 0.455 130,000 0.4472 0.00%
2015-12-21 0 0.450 0.445 0.455 0.440 0.455 354,000 158,300 0.4472 0.450 0.445 0.455 0.440 0.455 354,000 0.4472 1.12%
2015-12-18 0 0.445 0.445 0.450 0.420 0.440 390,000 169,240 0.4339 0.445 0.445 0.450 0.420 0.440 390,000 0.4339 4.71%
2015-12-17 0 0.425 0.425 0.450 0.420 0.425 132,000 56,030 0.4245 0.425 0.425 0.450 0.420 0.425 132,000 0.4245 -1.16%
2015-12-16 0 0.430 0.415 0.430 - - 1,248 499 0.3998 0.430 0.415 0.430 - - 1,248 0.3998 0.00%
2015-12-15 0 0.430 0.420 0.430 0.420 0.430 226,000 96,700 0.4279 0.430 0.420 0.430 0.420 0.430 226,000 0.4279 -1.15%
2015-12-14 0 0.435 0.435 0.440 0.425 0.430 430,000 183,250 0.4262 0.435 0.435 0.440 0.425 0.430 430,000 0.4262 2.35%
2015-12-11 0 0.425 0.425 0.430 0.425 0.440 230,000 99,490 0.4326 0.425 0.425 0.430 0.425 0.440 230,000 0.4326 -1.16%
2015-12-10 0 0.430 0.435 0.450 0.430 0.450 1,138,000 495,160 0.4351 0.430 0.435 0.450 0.430 0.450 1,138,000 0.4351 0.00%
2015-12-09 0 0.430 0.420 0.430 0.420 0.430 600,000 253,760 0.4229 0.430 0.420 0.430 0.420 0.430 600,000 0.4229 0.00%
2015-12-08 0 0.430 0.425 0.430 0.420 0.445 1,198,000 515,790 0.4305 0.430 0.425 0.430 0.420 0.445 1,198,000 0.4305 -4.44%
2015-12-07 0 0.450 0.445 0.450 0.450 0.455 252,000 114,030 0.4525 0.450 0.445 0.450 0.450 0.455 252,000 0.4525 -3.23%
2015-12-04 0 0.465 0.460 0.465 0.445 0.465 446,000 204,660 0.4589 0.465 0.460 0.465 0.445 0.465 446,000 0.4589 1.09%
2015-12-03 0 0.460 0.460 0.465 0.450 0.465 668,000 304,570 0.4559 0.460 0.460 0.465 0.450 0.465 668,000 0.4559 -1.08%
2015-12-02 0 0.465 0.465 0.475 0.460 0.465 606,000 279,740 0.4616 0.465 0.465 0.475 0.460 0.465 606,000 0.4616 -2.11%
2015-12-01 0 0.475 0.465 0.475 0.465 0.475 284,000 133,880 0.4714 0.475 0.465 0.475 0.465 0.475 284,000 0.4714 -1.04%
2015-11-30 0 0.480 0.475 0.480 0.475 0.490 400,000 191,880 0.4797 0.480 0.475 0.480 0.475 0.490 400,000 0.4797 0.00%
2015-11-27 0 0.480 0.480 0.490 0.480 0.490 760,000 368,840 0.4853 0.480 0.480 0.490 0.480 0.490 760,000 0.4853 -2.04%
2015-11-26 0 0.490 0.485 0.490 0.485 0.495 326,000 160,210 0.4914 0.490 0.485 0.490 0.485 0.495 326,000 0.4914 0.00%
2015-11-25 0 0.490 0.490 0.495 0.485 0.490 316,000 154,720 0.4896 0.490 0.490 0.495 0.485 0.490 316,000 0.4896 -1.01%
2015-11-24 0 0.495 0.490 0.495 0.490 0.500 740,000 363,800 0.4916 0.495 0.490 0.495 0.490 0.500 740,000 0.4916 0.00%
2015-11-23 0 0.495 0.490 0.495 0.490 0.500 808,000 401,390 0.4968 0.495 0.490 0.495 0.490 0.500 808,000 0.4968 -1.00%
2015-11-20 0 0.500 0.500 0.510 0.500 0.510 446,000 225,000 0.5045 0.500 0.500 0.510 0.500 0.510 446,000 0.5045 0.00%
2015-11-19 0 0.500 0.500 0.510 0.500 0.510 519,200 262,868 0.5063 0.500 0.500 0.510 0.500 0.510 519,200 0.5063 0.00%
2015-11-18 0 0.500 0.500 0.510 0.500 0.500 148,000 74,000 0.5000 0.500 0.500 0.510 0.500 0.500 148,000 0.5000 -1.96%
2015-11-17 0 0.510 0.500 0.510 0.500 0.510 538,000 273,760 0.5088 0.510 0.500 0.510 0.500 0.510 538,000 0.5088 2.00%
2015-11-16 0 0.500 0.495 0.500 0.495 0.500 656,000 327,640 0.4995 0.500 0.495 0.500 0.495 0.500 656,000 0.4995 0.00%
2015-11-13 0 0.500 0.500 0.510 0.500 0.510 86,000 43,780 0.5091 0.500 0.500 0.510 0.500 0.510 86,000 0.5091 -1.96%
2015-11-12 0 0.510 0.510 0.520 0.500 0.530 856,000 440,000 0.5140 0.510 0.510 0.520 0.500 0.530 856,000 0.5140 2.00%
2015-11-11 0 0.500 0.500 0.510 0.500 0.520 682,000 348,680 0.5113 0.500 0.500 0.510 0.500 0.520 682,000 0.5113 -7.41%
2015-11-10 0 0.540 0.520 0.540 0.495 0.560 3,116,000 1,657,490 0.5319 0.540 0.520 0.540 0.495 0.560 3,116,000 0.5319 9.09%
2015-11-09 0 0.495 0.490 0.500 0.490 0.500 1,042,000 518,340 0.4974 0.495 0.490 0.500 0.490 0.500 1,042,000 0.4974 -1.00%
2015-11-06 0 0.500 0.500 0.510 0.500 0.510 220,000 111,000 0.5045 0.500 0.500 0.510 0.500 0.510 220,000 0.5045 -1.96%
2015-11-05 0 0.510 0.500 0.510 0.500 0.530 560,000 287,620 0.5136 0.510 0.500 0.510 0.500 0.530 560,000 0.5136 2.00%
2015-11-04 0 0.500 0.500 0.510 0.500 0.530 1,044,000 532,940 0.5105 0.500 0.500 0.510 0.500 0.530 1,044,000 0.5105 0.00%
2015-11-03 0 0.500 0.500 0.510 0.500 0.510 454,000 229,900 0.5064 0.500 0.500 0.510 0.500 0.510 454,000 0.5064 0.00%
2015-11-02 0 0.500 0.500 0.510 0.490 0.510 308,000 154,510 0.5017 0.500 0.500 0.510 0.490 0.510 308,000 0.5017 0.00%
2015-10-30 0 0.500 0.500 0.510 0.495 0.510 476,000 238,450 0.5009 0.500 0.500 0.510 0.495 0.510 476,000 0.5009 0.00%
2015-10-29 0 0.500 0.500 0.510 0.500 0.520 926,000 466,440 0.5037 0.500 0.500 0.510 0.500 0.520 926,000 0.5037 -1.96%
2015-10-28 0 0.510 0.500 0.510 0.490 0.530 2,438,000 1,226,990 0.5033 0.510 0.500 0.510 0.490 0.530 2,438,000 0.5033 -1.92%
2015-10-27 0 0.520 0.520 0.530 0.510 0.540 2,450,000 1,269,540 0.5182 0.520 0.520 0.530 0.510 0.540 2,450,000 0.5182 -3.70%
2015-10-26 0 0.540 0.540 0.550 0.530 0.550 546,000 293,540 0.5376 0.540 0.540 0.550 0.530 0.550 546,000 0.5376 -3.57%
2015-10-23 0 0.560 0.540 0.560 0.540 0.560 272,000 148,960 0.5476 0.560 0.540 0.560 0.540 0.560 272,000 0.5476 3.70%
2015-10-22 0 0.540 0.540 0.550 0.540 0.560 588,000 322,220 0.5480 0.540 0.540 0.550 0.540 0.560 588,000 0.5480 0.00%
2015-10-20 0 0.540 0.540 0.550 0.530 0.540 126,000 67,980 0.5395 0.540 0.540 0.550 0.530 0.540 126,000 0.5395 -3.57%
2015-10-19 0 0.560 0.530 0.560 0.540 0.580 446,000 248,480 0.5571 0.560 0.530 0.560 0.540 0.580 446,000 0.5571 0.00%
2015-10-16 0 0.560 0.560 0.570 0.560 0.580 492,400 281,188 0.5711 0.560 0.560 0.570 0.560 0.580 492,400 0.5711 -3.45%
2015-10-15 0 0.580 0.570 0.580 0.570 0.600 1,628,000 949,840 0.5834 0.580 0.570 0.580 0.570 0.600 1,628,000 0.5834 0.00%
2015-10-14 0 0.580 0.560 0.580 0.560 0.590 474,000 268,620 0.5667 0.580 0.560 0.580 0.560 0.590 474,000 0.5667 1.75%
2015-10-13 0 0.570 0.560 0.580 0.560 0.580 830,000 474,840 0.5721 0.570 0.560 0.580 0.560 0.580 830,000 0.5721 1.79%
2015-10-12 0 0.560 0.560 0.570 0.560 0.580 290,000 164,680 0.5679 0.560 0.560 0.570 0.560 0.580 290,000 0.5679 0.00%
2015-10-09 0 0.560 0.560 0.570 0.560 0.600 632,000 361,500 0.5720 0.560 0.560 0.570 0.560 0.600 632,000 0.5720 -3.45%
2015-10-08 0 0.580 0.570 0.580 0.570 0.610 5,668,000 3,345,500 0.5902 0.580 0.570 0.580 0.570 0.610 5,668,000 0.5902 1.75%
2015-10-07 0 0.570 0.550 0.570 0.550 0.570 1,714,000 961,000 0.5607 0.570 0.550 0.570 0.550 0.570 1,714,000 0.5607 0.00%
2015-10-06 0 0.570 0.550 0.570 0.520 0.590 7,048,000 4,005,900 0.5684 0.570 0.550 0.570 0.520 0.590 7,048,000 0.5684 7.55%
2015-10-05 0 0.530 0.520 0.530 0.510 0.540 228,000 118,900 0.5215 0.530 0.520 0.530 0.510 0.540 228,000 0.5215 0.00%
2015-10-02 0 0.530 0.510 0.530 0.500 0.540 1,604,000 835,020 0.5206 0.530 0.510 0.530 0.500 0.540 1,604,000 0.5206 6.00%
2015-09-30 0 0.500 0.495 0.500 0.480 0.500 778,000 382,500 0.4916 0.500 0.495 0.500 0.480 0.500 778,000 0.4916 3.09%
2015-09-29 0 0.485 0.485 0.495 0.485 0.495 440,000 215,610 0.4900 0.485 0.485 0.495 0.485 0.495 440,000 0.4900 -4.90%
2015-09-25 0 0.510 0.500 0.510 0.495 0.520 944,000 474,630 0.5028 0.510 0.500 0.510 0.495 0.520 944,000 0.5028 -1.92%
2015-09-24 0 0.520 0.495 0.520 0.495 0.520 1,114,000 559,390 0.5021 0.520 0.495 0.520 0.495 0.520 1,114,000 0.5021 0.00%
2015-09-23 0 0.520 0.510 0.520 0.500 0.520 680,000 348,980 0.5132 0.520 0.510 0.520 0.500 0.520 680,000 0.5132 -5.45%
2015-09-22 0 0.550 0.530 0.550 0.530 0.550 596,000 320,320 0.5374 0.550 0.530 0.550 0.530 0.550 596,000 0.5374 0.00%
2015-09-21 0 0.550 0.540 0.550 0.530 0.550 888,000 484,580 0.5457 0.550 0.540 0.550 0.530 0.550 888,000 0.5457 3.77%
2015-09-18 0 0.530 0.530 0.540 0.520 0.540 442,000 235,060 0.5318 0.530 0.530 0.540 0.520 0.540 442,000 0.5318 -3.64%
2015-09-17 0 0.550 0.530 0.550 0.530 0.550 760,000 407,480 0.5362 0.550 0.530 0.550 0.530 0.550 760,000 0.5362 3.77%
2015-09-16 0 0.530 0.520 0.530 0.510 0.540 2,704,000 1,424,440 0.5268 0.530 0.520 0.530 0.510 0.540 2,704,000 0.5268 -7.02%
2015-09-15 0 0.570 0.540 0.570 0.540 0.570 906,000 503,100 0.5553 0.570 0.540 0.570 0.540 0.570 906,000 0.5553 1.79%
2015-09-14 0 0.560 0.550 0.560 0.540 0.580 1,028,000 565,720 0.5503 0.560 0.550 0.560 0.540 0.580 1,028,000 0.5503 -1.75%
2015-09-11 0 0.570 0.560 0.570 0.510 0.630 5,248,000 3,030,880 0.5775 0.570 0.560 0.570 0.510 0.630 5,248,000 0.5775 9.62%
2015-09-10 0 0.520 0.520 0.540 0.500 0.530 1,030,000 528,200 0.5128 0.520 0.520 0.540 0.500 0.530 1,030,000 0.5128 -1.89%
2015-09-09 0 0.530 0.520 0.530 0.510 0.550 1,556,000 818,840 0.5262 0.530 0.520 0.530 0.510 0.550 1,556,000 0.5262 0.00%
2015-09-08 0 0.530 0.510 0.530 0.465 0.530 1,434,000 724,830 0.5055 0.530 0.510 0.530 0.465 0.530 1,434,000 0.5055 9.28%
2015-09-07 0 0.485 0.480 0.485 0.480 0.490 610,000 296,130 0.4855 0.485 0.480 0.485 0.480 0.490 610,000 0.4855 0.00%
2015-09-04 0 0.485 0.485 0.495 0.485 0.520 1,040,000 511,260 0.4916 0.485 0.485 0.495 0.485 0.520 1,040,000 0.4916 -4.90%
2015-09-02 0 0.510 0.500 0.510 0.495 0.520 1,468,000 743,240 0.5063 0.510 0.500 0.510 0.495 0.520 1,468,000 0.5063 -3.77%
2015-09-01 0 0.530 0.520 0.550 0.520 0.560 376,000 200,840 0.5341 0.530 0.520 0.550 0.520 0.560 376,000 0.5341 -5.36%
2015-08-31 0 0.560 0.550 0.560 0.530 0.560 636,000 343,060 0.5394 0.560 0.550 0.560 0.530 0.560 636,000 0.5394 1.82%
2015-08-28 0 0.550 0.530 0.540 0.540 0.570 2,068,000 1,137,880 0.5502 0.550 0.530 0.540 0.540 0.570 2,068,000 0.5502 -1.79%
2015-08-27 0 0.560 0.550 0.560 0.520 0.560 2,678,000 1,464,100 0.5467 0.560 0.550 0.560 0.520 0.560 2,678,000 0.5467 7.69%
2015-08-26 0 0.520 0.520 0.530 0.520 0.560 1,312,000 703,260 0.5360 0.520 0.520 0.530 0.520 0.560 1,312,000 0.5360 -1.89%
2015-08-25 0 0.530 0.520 0.530 0.500 0.610 4,384,000 2,431,400 0.5546 0.530 0.520 0.530 0.500 0.610 4,384,000 0.5546 -3.64%
2015-08-24 0 0.550 0.540 0.560 0.540 0.560 2,916,000 1,600,280 0.5488 0.550 0.540 0.560 0.540 0.560 2,916,000 0.5488 -9.84%
2015-08-21 0 0.610 0.600 0.610 0.560 0.610 3,714,000 2,187,640 0.5890 0.610 0.600 0.610 0.560 0.610 3,714,000 0.5890 -4.69%
2015-08-20 0 0.640 0.620 0.640 0.610 0.640 2,594,000 1,628,760 0.6279 0.640 0.620 0.640 0.610 0.640 2,594,000 0.6279 -3.03%
2015-08-19 0 0.660 0.660 0.670 0.630 0.690 1,876,000 1,236,280 0.6590 0.660 0.660 0.670 0.630 0.690 1,876,000 0.6590 -4.35%
2015-08-18 0 0.690 0.690 0.700 0.680 0.740 2,091,200 1,484,720 0.7100 0.690 0.690 0.700 0.680 0.740 2,091,200 0.7100 -8.00%
2015-08-17 0 0.750 0.740 0.750 0.740 0.770 768,000 575,280 0.7491 0.750 0.740 0.750 0.740 0.770 768,000 0.7491 -3.85%
2015-08-14 0 0.780 0.770 0.780 0.770 0.780 130,000 100,600 0.7738 0.780 0.770 0.780 0.770 0.780 130,000 0.7738 1.30%
2015-08-13 0 0.770 0.760 0.770 0.770 0.780 808,000 624,040 0.7723 0.770 0.760 0.770 0.770 0.780 808,000 0.7723 1.32%
2015-08-12 0 0.760 0.760 0.770 0.750 0.790 1,288,000 983,520 0.7636 0.760 0.760 0.770 0.750 0.790 1,288,000 0.7636 -2.56%
2015-08-11 0 0.780 0.780 0.790 0.770 0.820 3,428,000 2,718,920 0.7932 0.780 0.780 0.790 0.770 0.820 3,428,000 0.7932 -3.70%
2015-08-10 0 0.810 0.790 0.810 0.780 0.820 922,480 727,328 0.7884 0.810 0.790 0.810 0.780 0.820 922,480 0.7884 1.25%
2015-08-07 0 0.800 0.790 0.800 0.800 0.840 2,054,000 1,669,640 0.8129 0.800 0.790 0.800 0.800 0.840 2,054,000 0.8129 1.27%
2015-08-06 0 0.790 0.790 0.800 0.790 0.810 1,294,000 1,028,680 0.7950 0.790 0.790 0.800 0.790 0.810 1,294,000 0.7950 -2.47%
2015-08-05 0 0.810 0.800 0.810 0.800 0.830 880,000 705,240 0.8014 0.810 0.800 0.810 0.800 0.830 880,000 0.8014 0.00%
2015-08-04 0 0.810 0.800 0.810 0.770 0.830 1,744,000 1,403,880 0.8050 0.810 0.800 0.810 0.770 0.830 1,744,000 0.8050 2.53%
2015-08-03 0 0.790 0.790 0.800 0.790 0.830 2,952,068 2,365,251 0.8012 0.790 0.790 0.800 0.790 0.830 2,952,068 0.8012 -4.82%
2015-07-31 0 0.830 0.820 0.830 0.780 0.870 17,134,400 14,286,644 0.8338 0.830 0.820 0.830 0.780 0.870 17,134,400 0.8338 9.21%
2015-07-30 0 0.760 0.750 0.770 0.750 0.800 3,794,000 2,915,020 0.7683 0.760 0.750 0.770 0.750 0.800 3,794,000 0.7683 -3.80%
2015-07-29 0 0.790 0.780 0.790 0.720 0.820 13,054,840 10,286,368 0.7879 0.790 0.780 0.790 0.720 0.820 13,054,840 0.7879 9.72%
2015-07-28 0 0.720 0.710 0.730 0.680 0.750 4,036,000 2,904,680 0.7197 0.720 0.710 0.730 0.680 0.750 4,036,000 0.7197 -1.37%
2015-07-27 0 0.730 0.710 0.730 0.700 0.790 7,650,600 5,717,247 0.7473 0.730 0.710 0.730 0.700 0.790 7,650,600 0.7473 -12.05%
2015-07-24 0 0.830 0.820 0.830 0.810 0.840 2,566,000 2,118,160 0.8255 0.830 0.820 0.830 0.810 0.840 2,566,000 0.8255 -2.35%
2015-07-23 0 0.850 0.850 0.860 0.830 0.860 3,888,000 3,261,180 0.8388 0.850 0.850 0.860 0.830 0.860 3,888,000 0.8388 0.00%
2015-07-22 0 0.850 0.840 0.850 0.820 0.870 4,124,000 3,452,720 0.8372 0.850 0.840 0.850 0.820 0.870 4,124,000 0.8372 0.00%
2015-07-21 0 0.850 0.850 0.860 0.850 0.880 3,316,000 2,857,960 0.8619 0.850 0.850 0.860 0.850 0.880 3,316,000 0.8619 -2.30%
2015-07-20 0 0.870 0.860 0.870 0.850 0.910 8,118,000 7,095,580 0.8741 0.870 0.860 0.870 0.850 0.910 8,118,000 0.8741 -2.25%
2015-07-17 0 0.890 0.880 0.890 0.850 0.970 35,606,000 31,640,200 0.8886 0.890 0.880 0.890 0.850 0.970 35,606,000 0.8886 11.25%
2015-07-16 0 0.800 0.800 0.810 0.770 0.830 4,064,000 3,257,020 0.8014 0.800 0.800 0.810 0.770 0.830 4,064,000 0.8014 0.00%
2015-07-15 0 0.800 0.800 0.810 0.790 0.840 5,528,000 4,465,220 0.8077 0.800 0.800 0.810 0.790 0.840 5,528,000 0.8077 -2.44%
2015-07-14 0 0.820 0.810 0.830 0.780 0.910 14,041,200 11,848,872 0.8439 0.820 0.810 0.830 0.780 0.910 14,041,200 0.8439 -5.75%
2015-07-13 0 0.870 0.860 0.870 0.610 0.870 20,152,000 15,954,480 0.7917 0.870 0.860 0.870 0.610 0.870 20,152,000 0.7917 33.85%
2015-07-10 0 0.650 0.650 0.660 0.600 0.680 18,010,000 11,519,620 0.6396 0.650 0.650 0.660 0.600 0.680 18,010,000 0.6396 14.04%
2015-07-09 0 0.570 0.570 0.580 0.445 0.610 19,488,000 10,453,890 0.5364 0.570 0.570 0.580 0.445 0.610 19,488,000 0.5364 28.09%
2015-07-08 0 0.445 0.430 0.455 0.435 0.500 11,710,000 5,351,890 0.4570 0.445 0.430 0.455 0.435 0.500 11,710,000 0.4570 -17.59%
2015-07-07 0 0.540 0.540 0.550 0.520 0.650 8,678,000 4,889,940 0.5635 0.540 0.540 0.550 0.520 0.650 8,678,000 0.5635 -12.90%
2015-07-06 0 0.620 0.620 0.640 0.550 0.800 18,124,000 11,411,180 0.6296 0.620 0.620 0.640 0.550 0.800 18,124,000 0.6296 -21.52%
2015-07-03 0 0.790 0.780 0.790 0.780 0.900 14,258,000 11,806,660 0.8281 0.790 0.780 0.790 0.780 0.900 14,258,000 0.8281 -13.19%
2015-07-02 0 0.910 0.910 0.920 0.900 1.010 11,168,000 10,552,000 0.9448 0.910 0.910 0.920 0.900 1.010 11,168,000 0.9448 -7.14%
2015-06-30 0 0.980 0.980 0.990 0.790 1.060 28,614,000 27,173,440 0.9497 0.980 0.980 0.990 0.790 1.060 28,614,000 0.9497 13.95%
2015-06-29 0 0.860 0.860 0.870 0.800 0.970 11,464,000 9,801,020 0.8549 0.860 0.860 0.870 0.800 0.970 11,464,000 0.8549 -9.47%
2015-06-26 0 0.950 0.940 0.950 0.930 0.970 3,720,600 3,553,582 0.9551 0.950 0.940 0.950 0.930 0.970 3,720,600 0.9551 -3.06%
2015-06-25 0 0.980 0.980 0.990 0.960 1.010 5,842,000 5,769,640 0.9876 0.980 0.980 0.990 0.960 1.010 5,842,000 0.9876 0.00%
2015-06-24 0 0.980 0.980 0.990 0.960 1.030 9,754,000 9,743,880 0.9990 0.980 0.980 0.990 0.960 1.030 9,754,000 0.9990 1.03%
2015-06-23 0 0.970 0.960 0.970 0.950 1.020 10,990,000 10,755,580 0.9787 0.970 0.960 0.970 0.950 1.020 10,990,000 0.9787 -6.73%
2015-06-22 0 1.040 1.040 1.050 0.920 1.080 20,833,900 21,289,897 1.0219 1.040 1.040 1.050 0.920 1.080 20,833,900 1.0219 9.47%
2015-06-19 0 0.950 0.940 0.950 0.930 1.040 11,890,360 11,404,676 0.9592 0.950 0.940 0.950 0.930 1.040 11,890,360 0.9592 -5.94%
2015-06-18 0 1.010 1.010 1.020 1.000 1.160 46,986,000 50,680,420 1.0786 1.010 1.010 1.020 1.000 1.160 46,986,000 1.0786 -3.81%
2015-06-17 0 1.050 1.050 1.060 0.800 1.060 81,611,200 78,163,240 0.9578 1.050 1.050 1.060 0.800 1.060 81,611,200 0.9578 31.25%
2015-06-16 0 0.800 0.790 0.800 0.770 0.840 13,754,000 10,972,980 0.7978 0.800 0.790 0.800 0.770 0.840 13,754,000 0.7978 -3.61%
2015-06-15 0 0.830 0.820 0.830 0.820 0.890 11,954,000 10,067,000 0.8421 0.830 0.820 0.830 0.820 0.890 11,954,000 0.8421 -7.78%
2015-06-12 0 0.900 0.890 0.900 0.860 1.010 18,963,200 17,200,304 0.9070 0.900 0.890 0.900 0.860 1.010 18,963,200 0.9070 -9.09%
2015-06-11 0 0.990 0.980 1.000 0.950 1.100 13,604,000 13,781,460 1.0130 0.990 0.980 1.000 0.950 1.100 13,604,000 1.0130 -1.00%
2015-06-10 0 1.000 1.000 1.010 0.990 1.170 30,250,000 32,262,420 1.0665 1.000 1.000 1.010 0.990 1.170 30,250,000 1.0665 -14.53%
2015-06-09 0 1.170 1.170 1.180 0.950 1.280 132,269,200 149,899,592 1.1333 1.170 1.170 1.180 0.950 1.280 132,269,200 1.1333 13.59%
2015-06-08 0 1.030 1.030 1.040 0.790 1.100 114,800,800 113,921,676 0.9923 1.030 1.030 1.040 0.790 1.100 114,800,800 0.9923 33.77%
2015-06-05 0 0.770 0.780 0.790 0.710 0.790 23,480,000 17,771,060 0.7569 0.770 0.780 0.790 0.710 0.790 23,480,000 0.7569 10.00%
2015-06-04 0 0.700 0.690 0.710 0.640 0.710 7,190,000 4,849,860 0.6745 0.700 0.690 0.710 0.640 0.710 7,190,000 0.6745 0.00%
2015-06-03 0 0.700 0.700 0.710 0.680 0.750 12,500,000 8,930,880 0.7145 0.700 0.700 0.710 0.680 0.750 12,500,000 0.7145 -7.89%
2015-06-02 0 0.760 0.750 0.770 0.730 0.830 12,760,000 9,810,040 0.7688 0.760 0.750 0.770 0.730 0.830 12,760,000 0.7688 -7.32%
2015-06-01 0 0.820 0.820 0.830 0.780 0.840 16,397,904 13,411,844 0.8179 0.820 0.820 0.830 0.780 0.840 16,397,904 0.8179 5.13%
2015-05-29 0 0.780 0.770 0.780 0.750 0.780 4,282,000 3,280,300 0.7661 0.780 0.770 0.780 0.750 0.780 4,282,000 0.7661 1.30%
2015-05-28 0 0.770 0.760 0.770 0.740 0.850 26,585,200 21,122,176 0.7945 0.770 0.760 0.770 0.740 0.850 26,585,200 0.7945 0.00%
2015-05-27 0 0.770 0.760 0.770 0.740 0.790 11,780,120 9,015,488 0.7653 0.770 0.760 0.770 0.740 0.790 11,780,120 0.7653 1.32%
2015-05-26 0 0.760 0.760 0.770 0.660 0.810 28,598,000 21,191,580 0.7410 0.760 0.760 0.770 0.660 0.810 28,598,000 0.7410 11.76%
2015-05-22 0 0.680 0.680 0.690 0.590 0.720 55,384,000 36,774,700 0.6640 0.680 0.680 0.690 0.590 0.720 55,384,000 0.6640 17.24%
2015-05-21 0 0.580 0.580 0.590 0.560 0.620 8,297,000 4,834,990 0.5827 0.580 0.580 0.590 0.560 0.620 8,297,000 0.5827 -4.92%
2015-05-20 0 0.610 0.600 0.610 0.590 0.630 10,136,000 6,122,200 0.6040 0.610 0.600 0.610 0.590 0.630 10,136,000 0.6040 -3.17%
2015-05-19 0 0.630 0.610 0.630 0.550 0.630 23,342,000 13,989,760 0.5993 0.630 0.610 0.630 0.550 0.630 23,342,000 0.5993 14.55%
2015-05-18 0 0.550 0.540 0.550 0.530 0.580 2,754,000 1,507,520 0.5474 0.550 0.540 0.550 0.530 0.580 2,754,000 0.5474 -3.51%
2015-05-15 0 0.570 0.550 0.570 0.560 0.580 1,954,400 1,102,168 0.5639 0.570 0.550 0.570 0.560 0.580 1,954,400 0.5639 1.79%
2015-05-14 0 0.560 0.550 0.560 0.550 0.570 3,181,200 1,787,496 0.5619 0.560 0.550 0.560 0.550 0.570 3,181,200 0.5619 -1.75%
2015-05-13 0 0.570 0.560 0.570 0.550 0.590 2,761,440 1,530,817 0.5544 0.570 0.560 0.570 0.550 0.590 2,761,440 0.5544 0.00%
2015-05-12 0 0.570 0.560 0.580 0.540 0.610 9,546,000 5,569,980 0.5835 0.570 0.560 0.580 0.540 0.610 9,546,000 0.5835 5.56%
2015-05-11 0 0.540 0.530 0.540 0.530 0.550 562,000 303,680 0.5404 0.540 0.530 0.540 0.530 0.550 562,000 0.5404 0.00%
2015-05-08 0 0.540 0.530 0.550 0.520 0.550 2,962,000 1,590,260 0.5369 0.540 0.530 0.550 0.520 0.550 2,962,000 0.5369 3.85%
2015-05-07 0 0.520 0.520 0.530 0.510 0.550 3,562,000 1,867,300 0.5242 0.520 0.520 0.530 0.510 0.550 3,562,000 0.5242 -3.70%
2015-05-06 0 0.540 0.540 0.550 0.540 0.580 3,098,000 1,732,740 0.5593 0.540 0.540 0.550 0.540 0.580 3,098,000 0.5593 -5.26%
2015-05-05 0 0.570 0.570 0.580 0.540 0.630 8,682,000 4,955,720 0.5708 0.570 0.570 0.580 0.540 0.630 8,682,000 0.5708 -8.06%
2015-05-04 0 0.620 0.610 0.620 0.560 0.630 8,756,000 5,246,420 0.5992 0.620 0.610 0.620 0.560 0.630 8,756,000 0.5992 8.77%
2015-04-30 0 0.570 0.560 0.570 0.560 0.610 9,278,000 5,390,760 0.5810 0.570 0.560 0.570 0.560 0.610 9,278,000 0.5810 -8.06%
2015-04-29 0 0.620 0.600 0.620 0.560 0.640 30,400,000 18,761,720 0.6172 0.620 0.600 0.620 0.560 0.640 30,400,000 0.6172 6.90%
2015-04-28 0 0.580 0.580 0.590 0.510 0.590 32,384,000 17,787,440 0.5493 0.580 0.580 0.590 0.510 0.590 32,384,000 0.5493 11.54%
2015-04-27 0 0.520 0.510 0.520 0.470 0.530 15,580,000 7,988,530 0.5127 0.520 0.510 0.520 0.470 0.530 15,580,000 0.5127 10.64%
2015-04-24 0 0.470 0.465 0.470 0.460 0.480 3,416,000 1,605,850 0.4701 0.470 0.465 0.470 0.460 0.480 3,416,000 0.4701 1.08%
2015-04-23 0 0.465 0.465 0.470 0.465 0.500 5,002,560 2,378,742 0.4755 0.465 0.465 0.470 0.465 0.500 5,002,560 0.4755 -4.12%
2015-04-22 0 0.485 0.485 0.490 0.480 0.540 27,280,000 13,725,990 0.5032 0.485 0.485 0.490 0.480 0.540 27,280,000 0.5032 5.43%
2015-04-21 0 0.460 0.450 0.460 0.425 0.460 9,398,000 4,187,570 0.4456 0.460 0.450 0.460 0.425 0.460 9,398,000 0.4456 8.24%
2015-04-20 0 0.425 0.415 0.425 0.410 0.445 5,990,000 2,529,680 0.4223 0.425 0.415 0.425 0.410 0.445 5,990,000 0.4223 -5.56%
2015-04-17 0 0.450 0.445 0.455 0.440 0.500 15,180,000 7,271,040 0.4790 0.450 0.445 0.455 0.440 0.500 15,180,000 0.4790 -7.22%
2015-04-16 0 0.485 0.470 0.485 0.470 0.510 12,282,000 5,970,470 0.4861 0.485 0.470 0.485 0.470 0.510 12,282,000 0.4861 1.04%
2015-04-15 0 0.480 0.480 0.485 0.405 0.490 53,886,560 24,765,872 0.4596 0.480 0.480 0.485 0.405 0.490 53,886,560 0.4596 20.00%
2015-04-14 0 0.400 0.395 0.400 0.370 0.410 15,070,000 5,983,910 0.3971 0.400 0.395 0.400 0.370 0.410 15,070,000 0.3971 5.26%
2015-04-13 0 0.380 0.370 0.380 0.370 0.390 3,506,000 1,327,960 0.3788 0.380 0.370 0.380 0.370 0.390 3,506,000 0.3788 -1.30%
2015-04-10 0 0.385 0.375 0.385 0.360 0.385 6,206,000 2,343,570 0.3776 0.385 0.375 0.385 0.360 0.385 6,206,000 0.3776 4.05%
2015-04-09 0 0.370 0.365 0.370 0.355 0.375 3,470,000 1,259,510 0.3630 0.370 0.365 0.370 0.355 0.375 3,470,000 0.3630 1.37%
2015-04-08 0 0.365 0.355 0.365 0.350 0.375 3,306,000 1,175,830 0.3557 0.365 0.355 0.365 0.350 0.375 3,306,000 0.3557 1.39%
2015-04-02 0 0.360 0.360 0.365 0.355 0.365 3,088,000 1,117,870 0.3620 0.360 0.360 0.365 0.355 0.365 3,088,000 0.3620 -1.37%
2015-04-01 0 0.365 0.360 0.365 0.360 0.375 562,000 205,990 0.3665 0.365 0.360 0.365 0.360 0.375 562,000 0.3665 0.00%
2015-03-31 0 0.365 0.360 0.365 0.350 0.380 3,880,000 1,425,960 0.3675 0.365 0.360 0.365 0.350 0.380 3,880,000 0.3675 2.82%
2015-03-30 0 0.355 0.355 0.360 0.350 0.365 4,804,000 1,717,490 0.3575 0.355 0.355 0.360 0.350 0.365 4,804,000 0.3575 -2.74%
2015-03-27 0 0.365 0.360 0.370 0.365 0.375 1,904,000 704,200 0.3699 0.365 0.360 0.370 0.365 0.375 1,904,000 0.3699 -2.67%
2015-03-26 0 0.375 0.375 0.380 0.370 0.395 6,262,000 2,411,250 0.3851 0.375 0.375 0.380 0.370 0.395 6,262,000 0.3851 -1.32%
2015-03-25 0 0.380 0.375 0.380 0.375 0.385 1,546,000 582,360 0.3767 0.380 0.375 0.380 0.375 0.385 1,546,000 0.3767 0.00%
2015-03-24 0 0.380 0.375 0.380 0.365 0.385 4,545,200 1,726,332 0.3798 0.380 0.375 0.380 0.365 0.385 4,545,200 0.3798 2.70%
2015-03-23 0 0.370 0.365 0.370 0.365 0.385 2,715,760 1,008,256 0.3713 0.370 0.365 0.370 0.365 0.385 2,715,760 0.3713 -1.33%
2015-03-20 0 0.375 0.370 0.375 0.360 0.395 21,838,000 8,301,160 0.3801 0.375 0.370 0.375 0.360 0.395 21,838,000 0.3801 4.17%
2015-03-19 0 0.360 0.355 0.360 0.355 0.375 11,206,000 4,054,210 0.3618 0.360 0.355 0.360 0.355 0.375 11,206,000 0.3618 -5.26%
2015-03-18 0 0.380 0.380 0.385 0.365 0.415 33,466,000 12,947,170 0.3869 0.380 0.380 0.385 0.365 0.415 33,466,000 0.3869 -6.17%
2015-03-17 0 0.405 0.400 0.405 0.310 0.455 140,532,000 58,048,200 0.4131 0.405 0.400 0.405 0.310 0.455 140,532,000 0.4131 28.57%
2015-03-16 0 0.315 0.315 0.325 0.315 0.330 912,000 292,950 0.3212 0.315 0.315 0.325 0.315 0.330 912,000 0.3212 -4.55%
2015-03-13 0 0.330 0.325 0.330 0.325 0.340 1,365,000 454,725 0.3331 0.330 0.325 0.330 0.325 0.340 1,365,000 0.3331 1.54%
2015-03-12 0 0.325 0.320 0.325 0.320 0.335 1,090,000 360,800 0.3310 0.325 0.320 0.325 0.320 0.335 1,090,000 0.3310 1.56%
2015-03-11 0 0.320 0.315 0.325 0.315 0.320 1,308,000 415,750 0.3179 0.320 0.315 0.325 0.315 0.320 1,308,000 0.3179 -1.54%
2015-03-10 0 0.325 0.320 0.325 0.320 0.335 2,924,000 945,570 0.3234 0.325 0.320 0.325 0.320 0.335 2,924,000 0.3234 -1.52%
2015-03-09 0 0.330 0.325 0.330 0.330 0.340 936,000 310,590 0.3318 0.330 0.325 0.330 0.330 0.340 936,000 0.3318 -2.94%
2015-03-06 0 0.340 0.330 0.340 0.330 0.360 2,386,000 811,080 0.3399 0.340 0.330 0.340 0.330 0.360 2,386,000 0.3399 3.03%
2015-03-05 0 0.330 0.325 0.330 0.320 0.335 2,412,000 783,790 0.3250 0.330 0.325 0.330 0.320 0.335 2,412,000 0.3250 -1.49%
2015-03-04 0 0.335 0.330 0.335 0.330 0.345 1,798,000 609,840 0.3392 0.335 0.330 0.335 0.330 0.345 1,798,000 0.3392 -4.29%
2015-03-03 0 0.350 0.345 0.350 0.335 0.370 8,652,000 3,051,660 0.3527 0.350 0.345 0.350 0.335 0.370 8,652,000 0.3527 0.00%
2015-03-02 0 0.350 0.350 0.355 0.350 0.365 2,282,000 817,730 0.3583 0.350 0.350 0.355 0.350 0.365 2,282,000 0.3583 0.00%
2015-02-27 0 0.350 0.350 0.355 0.350 0.365 3,224,000 1,152,320 0.3574 0.350 0.350 0.355 0.350 0.365 3,224,000 0.3574 -4.11%
2015-02-26 0 0.365 0.360 0.365 0.350 0.385 7,314,000 2,719,000 0.3718 0.365 0.360 0.365 0.350 0.385 7,314,000 0.3718 1.39%
2015-02-25 0 0.360 0.360 0.365 0.350 0.385 17,550,000 6,476,040 0.3690 0.360 0.360 0.365 0.350 0.385 17,550,000 0.3690 -2.70%
2015-02-24 0 0.370 0.365 0.370 0.320 0.370 21,244,000 7,467,040 0.3515 0.370 0.365 0.370 0.320 0.370 21,244,000 0.3515 17.46%
2015-02-23 0 0.315 0.315 0.320 0.300 0.345 10,048,000 3,257,200 0.3242 0.315 0.315 0.320 0.300 0.345 10,048,000 0.3242 8.62%
2015-02-18 0 0.290 0.285 0.290 0.290 0.300 628,000 185,200 0.2949 0.290 0.285 0.290 0.290 0.300 628,000 0.2949 1.75%
2015-02-17 0 0.285 0.280 0.295 0.285 0.285 252,000 71,820 0.2850 0.285 0.280 0.295 0.285 0.285 252,000 0.2850 0.00%
2015-02-16 0 0.285 0.280 0.290 0.280 0.285 1,430,000 406,580 0.2843 0.285 0.280 0.290 0.280 0.285 1,430,000 0.2843 0.00%
2015-02-13 0 0.285 0.275 0.290 0.285 0.285 250,000 71,250 0.2850 0.285 0.275 0.290 0.285 0.285 250,000 0.2850 0.00%
2015-02-12 0 0.285 0.280 0.290 0.285 0.295 446,000 127,710 0.2863 0.285 0.280 0.290 0.285 0.295 446,000 0.2863 -3.39%
2015-02-11 0 0.295 0.280 0.295 0.285 0.295 268,000 76,810 0.2866 0.295 0.280 0.295 0.285 0.295 268,000 0.2866 0.00%
2015-02-10 0 0.295 0.290 0.295 0.290 0.305 2,338,000 700,410 0.2996 0.295 0.290 0.295 0.290 0.305 2,338,000 0.2996 1.72%
2015-02-09 0 0.290 0.285 0.290 0.285 0.295 390,000 112,300 0.2879 0.290 0.285 0.290 0.285 0.295 390,000 0.2879 1.75%
2015-02-06 0 0.285 0.280 0.285 0.270 0.290 2,972,000 840,630 0.2828 0.285 0.280 0.285 0.270 0.290 2,972,000 0.2828 0.00%
2015-02-05 0 0.285 0.280 0.290 0.280 0.295 714,400 204,344 0.2860 0.285 0.280 0.290 0.280 0.295 714,400 0.2860 -3.39%
2015-02-04 0 0.295 0.290 0.295 0.290 0.295 208,000 61,140 0.2939 0.295 0.290 0.295 0.290 0.295 208,000 0.2939 -1.67%
2015-02-03 0 0.300 0.285 0.300 0.290 0.300 100,000 29,220 0.2922 0.300 0.285 0.300 0.290 0.300 100,000 0.2922 3.45%
2015-02-02 0 0.290 0.290 0.295 0.280 0.290 690,000 197,650 0.2864 0.290 0.290 0.295 0.280 0.290 690,000 0.2864 -1.69%
2015-01-30 0 0.295 0.295 0.305 0.295 0.295 106,000 31,270 0.2950 0.295 0.295 0.305 0.295 0.295 106,000 0.2950 0.00%
2015-01-29 0 0.295 0.295 0.305 0.295 0.300 110,000 32,950 0.2995 0.295 0.295 0.305 0.295 0.300 110,000 0.2995 -1.67%
2015-01-28 0 0.300 0.300 0.310 0.300 0.300 170,000 51,050 0.3003 0.300 0.300 0.310 0.300 0.300 170,000 0.3003 0.00%
2015-01-27 0 0.300 0.295 0.300 0.290 0.300 440,000 129,960 0.2954 0.300 0.295 0.300 0.290 0.300 440,000 0.2954 0.00%
2015-01-26 0 0.300 0.300 0.305 0.295 0.305 1,944,000 583,450 0.3001 0.300 0.300 0.305 0.295 0.305 1,944,000 0.3001 -3.23%
2015-01-23 0 0.310 0.310 0.315 0.310 0.315 1,610,000 500,420 0.3108 0.310 0.310 0.315 0.310 0.315 1,610,000 0.3108 -3.12%
2015-01-22 0 0.320 0.315 0.320 0.325 0.325 30,000 9,750 0.3250 0.320 0.315 0.320 0.325 0.325 30,000 0.3250 -1.54%
2015-01-21 0 0.325 0.315 0.325 0.315 0.325 718,000 227,060 0.3162 0.325 0.315 0.325 0.315 0.325 718,000 0.3162 3.17%
2015-01-20 0 0.315 0.315 0.320 0.315 0.315 200,000 63,000 0.3150 0.315 0.315 0.320 0.315 0.315 200,000 0.3150 0.00%
2015-01-19 0 0.315 0.315 0.320 0.310 0.325 195,600 61,440 0.3141 0.315 0.315 0.320 0.310 0.325 195,600 0.3141 -4.55%
2015-01-16 0 0.330 0.325 0.330 0.315 0.330 105,280 33,784 0.3209 0.330 0.325 0.330 0.315 0.330 105,280 0.3209 1.54%
2015-01-15 0 0.325 0.320 0.325 0.320 0.325 368,000 119,160 0.3238 0.325 0.320 0.325 0.320 0.325 368,000 0.3238 1.56%
2015-01-14 0 0.320 0.320 0.325 0.320 0.320 178,000 56,720 0.3187 0.320 0.320 0.325 0.320 0.320 178,000 0.3187 -1.54%
2015-01-13 0 0.325 0.325 0.330 0.325 0.335 874,000 285,750 0.3269 0.325 0.325 0.330 0.325 0.335 874,000 0.3269 1.56%
2015-01-12 0 0.320 0.320 0.330 0.320 0.330 1,040,000 337,800 0.3248 0.320 0.320 0.330 0.320 0.330 1,040,000 0.3248 0.00%
2015-01-09 0 0.320 0.315 0.330 0.310 0.330 1,664,000 533,770 0.3208 0.320 0.315 0.330 0.310 0.330 1,664,000 0.3208 -3.03%
2015-01-08 0 0.330 0.330 0.335 0.330 0.335 652,000 216,710 0.3324 0.330 0.330 0.335 0.330 0.335 652,000 0.3324 0.00%
2015-01-07 0 0.330 0.325 0.335 0.330 0.335 1,196,000 398,910 0.3335 0.330 0.325 0.335 0.330 0.335 1,196,000 0.3335 -1.49%
2015-01-06 0 0.335 0.330 0.340 0.320 0.340 1,790,000 587,640 0.3283 0.335 0.330 0.340 0.320 0.340 1,790,000 0.3283 4.69%
2015-01-05 0 0.320 0.315 0.320 0.315 0.330 452,000 145,430 0.3217 0.320 0.315 0.320 0.315 0.330 452,000 0.3217 -1.54%
2015-01-02 0 0.325 0.320 0.325 0.310 0.330 574,000 183,300 0.3193 0.325 0.320 0.325 0.310 0.330 574,000 0.3193 3.17%
2014-12-31 0 0.315 0.310 0.325 0.310 0.325 414,000 130,080 0.3142 0.315 0.310 0.325 0.310 0.325 414,000 0.3142 0.00%
2014-12-30 0 0.315 0.315 0.320 0.310 0.320 386,000 120,800 0.3130 0.315 0.315 0.320 0.310 0.320 386,000 0.3130 0.00%
2014-12-29 0 0.315 0.315 0.320 0.305 0.330 660,000 209,300 0.3171 0.315 0.315 0.320 0.305 0.330 660,000 0.3171 1.61%
2014-12-24 0 0.310 0.310 0.325 0.310 0.310 248,000 76,880 0.3100 0.310 0.310 0.325 0.310 0.310 248,000 0.3100 0.00%
2014-12-23 0 0.310 0.305 0.315 0.310 0.325 1,246,000 390,590 0.3135 0.310 0.305 0.315 0.310 0.325 1,246,000 0.3135 -3.12%
2014-12-22 0 0.320 0.315 0.320 0.300 0.325 1,404,000 434,460 0.3094 0.320 0.315 0.320 0.300 0.325 1,404,000 0.3094 0.00%
2014-12-19 0 0.320 0.310 0.320 0.310 0.355 8,226,000 2,713,730 0.3299 0.320 0.310 0.320 0.310 0.355 8,226,000 0.3299 -11.11%
2014-12-18 0 0.360 0.360 0.365 0.355 0.370 1,610,000 582,090 0.3615 0.360 0.360 0.365 0.355 0.370 1,610,000 0.3615 -2.70%
2014-12-17 0 0.370 0.365 0.375 0.365 0.380 2,138,000 795,710 0.3722 0.370 0.365 0.375 0.365 0.380 2,138,000 0.3722 -2.63%
2014-12-16 0 0.380 0.380 0.385 0.380 0.400 4,409,000 1,695,090 0.3845 0.380 0.380 0.385 0.380 0.400 4,409,000 0.3845 -5.00%
2014-12-15 0 0.400 0.385 0.400 0.375 0.420 10,211,000 4,117,535 0.4032 0.400 0.385 0.400 0.375 0.420 10,211,000 0.4032 2.56%
2014-12-12 0 0.390 0.380 0.390 0.345 0.435 35,668,400 14,122,372 0.3959 0.390 0.380 0.390 0.345 0.435 35,668,400 0.3959 16.42%
2014-12-11 0 0.335 0.335 0.340 0.325 0.335 420,000 138,600 0.3300 0.335 0.335 0.340 0.325 0.335 420,000 0.3300 3.08%
2014-12-10 0 0.325 0.325 0.330 0.315 0.325 1,284,000 411,790 0.3207 0.325 0.325 0.330 0.315 0.325 1,284,000 0.3207 3.17%
2014-12-09 0 0.315 0.315 0.325 0.315 0.330 5,742,000 1,832,380 0.3191 0.315 0.315 0.325 0.315 0.330 5,742,000 0.3191 -3.08%
2014-12-08 0 0.325 0.320 0.325 0.315 0.325 964,000 309,930 0.3215 0.325 0.320 0.325 0.315 0.325 964,000 0.3215 3.17%
2014-12-05 0 0.315 0.315 0.320 0.315 0.320 1,280,000 409,100 0.3196 0.315 0.315 0.320 0.315 0.320 1,280,000 0.3196 -3.08%
2014-12-04 0 0.325 0.320 0.330 0.315 0.330 2,062,400 665,450 0.3227 0.325 0.320 0.330 0.315 0.330 2,062,400 0.3227 3.17%
2014-12-03 0 0.315 0.315 0.320 0.315 0.320 468,000 147,660 0.3155 0.315 0.315 0.320 0.315 0.320 468,000 0.3155 -3.08%
2014-12-02 0 0.325 0.320 0.325 0.315 0.330 2,416,000 779,600 0.3227 0.325 0.320 0.325 0.315 0.330 2,416,000 0.3227 -1.52%
2014-12-01 0 0.330 0.325 0.335 0.325 0.360 3,598,000 1,197,170 0.3327 0.330 0.325 0.335 0.325 0.360 3,598,000 0.3327 -5.71%
2014-11-28 0 0.350 0.340 0.350 0.335 0.355 1,398,000 475,200 0.3399 0.350 0.340 0.350 0.335 0.355 1,398,000 0.3399 2.94%
2014-11-27 0 0.340 0.340 0.355 0.325 0.355 2,450,000 819,000 0.3343 0.340 0.340 0.355 0.325 0.355 2,450,000 0.3343 -1.45%
2014-11-26 0 0.345 0.340 0.350 0.345 0.365 5,674,000 2,001,840 0.3528 0.345 0.340 0.350 0.345 0.365 5,674,000 0.3528 -4.17%
2014-11-25 0 0.360 0.355 0.365 0.300 0.370 17,564,000 6,115,020 0.3482 0.360 0.355 0.365 0.300 0.370 17,564,000 0.3482 18.03%
2014-11-24 0 0.305 0.300 0.310 0.300 0.315 1,146,000 350,940 0.3062 0.305 0.300 0.310 0.300 0.315 1,146,000 0.3062 -4.69%
2014-11-21 0 0.320 0.310 0.320 0.305 0.320 4,178,000 1,310,110 0.3136 0.320 0.310 0.320 0.305 0.320 4,178,000 0.3136 -1.54%
2014-11-20 0 0.325 0.315 0.325 0.310 0.325 2,686,000 847,440 0.3155 0.325 0.315 0.325 0.310 0.325 2,686,000 0.3155 1.56%
2014-11-19 0 0.320 0.320 0.325 0.295 0.330 7,180,000 2,249,290 0.3133 0.320 0.320 0.325 0.295 0.330 7,180,000 0.3133 4.92%
2014-11-18 0 0.305 0.300 0.305 0.270 0.305 9,614,000 2,861,110 0.2976 0.305 0.300 0.305 0.270 0.305 9,614,000 0.2976 12.96%
2014-11-17 0 0.270 0.270 0.275 0.265 0.280 640,000 174,060 0.2720 0.270 0.270 0.275 0.265 0.280 640,000 0.2720 -1.82%
2014-11-14 0 0.275 0.275 0.280 0.265 0.275 541,720 148,041 0.2733 0.275 0.275 0.280 0.265 0.275 541,720 0.2733 0.00%
2014-11-13 0 0.275 0.270 0.275 0.270 0.275 1,472,000 404,430 0.2747 0.275 0.270 0.275 0.270 0.275 1,472,000 0.2747 3.77%
2014-11-12 0 0.265 0.265 0.270 0.260 0.270 632,000 167,340 0.2648 0.265 0.265 0.270 0.260 0.270 632,000 0.2648 1.92%
2014-11-11 0 0.260 0.260 0.265 0.260 0.265 490,000 129,190 0.2637 0.260 0.260 0.265 0.260 0.265 490,000 0.2637 0.00%
2014-11-10 0 0.260 0.260 0.265 0.260 0.265 929,280 245,230 0.2639 0.260 0.260 0.265 0.260 0.265 929,280 0.2639 -1.89%
2014-11-07 0 0.265 0.260 0.270 0.265 0.270 528,000 140,560 0.2662 0.265 0.260 0.270 0.265 0.270 528,000 0.2662 0.00%
2014-11-06 0 0.265 0.265 0.275 0.265 0.270 350,000 93,400 0.2669 0.265 0.265 0.275 0.265 0.270 350,000 0.2669 0.00%
2014-11-05 0 0.265 0.260 0.270 0.260 0.270 600,000 160,300 0.2672 0.265 0.260 0.270 0.260 0.270 600,000 0.2672 -1.85%
2014-11-04 0 0.270 0.265 0.275 0.270 0.275 980,000 268,250 0.2737 0.270 0.265 0.275 0.270 0.275 980,000 0.2737 -1.82%
2014-11-03 0 0.275 0.265 0.275 0.275 0.275 130,000 35,750 0.2750 0.275 0.265 0.275 0.275 0.275 130,000 0.2750 1.85%
2014-10-31 0 0.270 0.270 0.275 0.265 0.270 1,294,000 348,330 0.2692 0.270 0.270 0.275 0.265 0.270 1,294,000 0.2692 3.85%
2014-10-30 0 0.260 0.260 0.265 0.260 0.260 140,000 36,400 0.2600 0.260 0.260 0.265 0.260 0.260 140,000 0.2600 0.00%
2014-10-29 0 0.260 0.260 0.265 0.255 0.260 688,000 177,070 0.2574 0.260 0.260 0.265 0.255 0.260 688,000 0.2574 0.00%
2014-10-28 0 0.260 0.260 0.265 0.255 0.260 180,000 46,890 0.2605 0.260 0.260 0.265 0.255 0.260 180,000 0.2605 0.00%
2014-10-27 0 0.260 0.255 0.260 0.250 0.260 1,060,000 272,850 0.2574 0.260 0.255 0.260 0.250 0.260 1,060,000 0.2574 0.00%
2014-10-24 0 0.260 0.255 0.260 0.255 0.260 918,000 236,190 0.2573 0.260 0.255 0.260 0.255 0.260 918,000 0.2573 0.00%
2014-10-23 0 0.260 0.260 0.265 0.260 0.275 800,000 210,360 0.2630 0.260 0.260 0.265 0.260 0.275 800,000 0.2630 -3.70%
2014-10-22 0 0.270 0.265 0.270 0.265 0.290 5,132,000 1,400,500 0.2729 0.270 0.265 0.270 0.265 0.290 5,132,000 0.2729 -3.57%
2014-10-21 0 0.280 0.275 0.280 0.250 0.280 5,632,000 1,479,800 0.2627 0.280 0.275 0.280 0.250 0.280 5,632,000 0.2627 7.69%
2014-10-20 0 0.260 0.260 0.265 0.260 0.260 376,000 97,760 0.2600 0.260 0.260 0.265 0.260 0.260 376,000 0.2600 0.00%
2014-10-17 0 0.260 0.260 0.265 0.255 0.270 1,210,000 319,050 0.2637 0.260 0.260 0.265 0.255 0.270 1,210,000 0.2637 -3.70%
2014-10-16 0 0.270 0.260 0.270 0.255 0.270 1,000,000 260,950 0.2610 0.270 0.260 0.270 0.255 0.270 1,000,000 0.2610 1.89%
2014-10-15 0 0.265 0.260 0.265 0.260 0.270 2,248,000 587,620 0.2614 0.265 0.260 0.265 0.260 0.270 2,248,000 0.2614 -5.36%
2014-10-14 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2014-10-13 0 0.280 0.265 0.280 0.280 0.280 24,000 6,720 0.2800 0.280 0.265 0.280 0.280 0.280 24,000 0.2800 1.82%
2014-10-10 0 0.275 0.270 0.280 0.265 0.275 918,000 248,020 0.2702 0.275 0.270 0.280 0.265 0.275 918,000 0.2702 -3.51%
2014-10-09 0 0.285 0.285 0.290 0.280 0.290 1,124,000 322,950 0.2873 0.285 0.285 0.290 0.280 0.290 1,124,000 0.2873 0.00%
2014-10-08 0 0.285 0.280 0.285 0.280 0.285 600,000 168,450 0.2808 0.285 0.280 0.285 0.280 0.285 600,000 0.2808 1.79%
2014-10-07 0 0.280 0.275 0.285 0.270 0.285 982,678 272,116 0.2769 0.280 0.275 0.285 0.270 0.285 982,678 0.2769 -1.75%
2014-10-06 0 0.285 0.280 0.285 0.250 0.295 4,636,000 1,293,840 0.2791 0.285 0.280 0.285 0.250 0.295 4,636,000 0.2791 0.00%
2014-10-03 0 0.285 0.280 0.285 0.260 0.285 7,208,000 1,973,190 0.2738 0.285 0.280 0.285 0.260 0.285 7,208,000 0.2738 7.55%
2014-09-30 0 0.265 0.265 0.270 0.255 0.270 3,618,000 938,960 0.2595 0.265 0.265 0.270 0.255 0.270 3,618,000 0.2595 -3.64%
2014-09-29 0 0.275 0.275 0.280 0.270 0.300 4,562,200 1,263,802 0.2770 0.275 0.275 0.280 0.270 0.300 4,562,200 0.2770 -9.84%
2014-09-26 0 0.305 0.305 0.310 0.305 0.335 12,037,748 3,866,328 0.3212 0.305 0.305 0.310 0.305 0.335 12,037,748 0.3212 -3.17%
2014-09-25 0 0.315 0.310 0.315 0.285 0.350 31,154,000 10,081,380 0.3236 0.315 0.310 0.315 0.285 0.350 31,154,000 0.3236 10.53%
2014-09-24 0 0.285 0.280 0.285 0.270 0.285 1,624,000 455,850 0.2807 0.285 0.280 0.285 0.270 0.285 1,624,000 0.2807 1.79%
2014-09-23 0 0.280 0.275 0.280 0.270 0.285 822,000 230,640 0.2806 0.280 0.275 0.280 0.270 0.285 822,000 0.2806 -3.45%
2014-09-22 0 0.290 0.285 0.295 0.275 0.295 1,306,000 373,720 0.2862 0.290 0.285 0.295 0.275 0.295 1,306,000 0.2862 1.75%
2014-09-19 0 0.285 0.280 0.285 0.270 0.290 3,038,616 846,893 0.2787 0.285 0.280 0.285 0.270 0.290 3,038,616 0.2787 -1.72%
2014-09-18 0 0.290 0.290 0.295 0.290 0.295 2,806,000 817,900 0.2915 0.290 0.290 0.295 0.290 0.295 2,806,000 0.2915 -3.33%
2014-09-17 0 0.300 0.295 0.300 0.290 0.320 6,862,000 2,053,910 0.2993 0.300 0.295 0.300 0.290 0.320 6,862,000 0.2993 -1.64%
2014-09-16 0 0.305 0.305 0.310 0.280 0.330 18,584,000 5,762,680 0.3101 0.305 0.305 0.310 0.280 0.330 18,584,000 0.3101 5.17%
2014-09-15 0 0.290 0.285 0.290 0.255 0.295 13,664,000 3,877,520 0.2838 0.290 0.285 0.290 0.255 0.295 13,664,000 0.2838 3.57%
2014-09-12 0 0.280 0.275 0.280 0.244 0.295 30,032,000 8,223,974 0.2738 0.280 0.275 0.280 0.244 0.295 30,032,000 0.2738 15.23%
2014-09-11 0 0.243 0.238 0.243 0.235 0.244 1,202,000 292,120 0.2430 0.243 0.238 0.243 0.235 0.244 1,202,000 0.2430 -0.41%
2014-09-10 0 0.244 0.240 0.244 0.236 0.246 629,280 153,836 0.2445 0.244 0.240 0.244 0.236 0.246 629,280 0.2445 0.00%
2014-09-08 0 0.244 0.238 0.244 0.237 0.244 480,000 114,294 0.2381 0.244 0.238 0.244 0.237 0.244 480,000 0.2381 1.24%
2014-09-05 0 0.241 0.235 0.242 0.237 0.245 402,000 96,968 0.2412 0.241 0.235 0.242 0.237 0.245 402,000 0.2412 3.88%
2014-09-04 0 0.232 0.228 0.234 - - 0 0 - 0.232 0.228 0.234 - - 0 - 0.00%
2014-09-03 0 0.232 0.225 0.232 0.231 0.232 180,000 41,720 0.2318 0.232 0.225 0.232 0.231 0.232 180,000 0.2318 1.75%
2014-09-02 0 0.228 0.226 0.228 0.222 0.229 352,000 79,032 0.2245 0.228 0.226 0.228 0.222 0.229 352,000 0.2245 -1.72%
2014-09-01 0 0.232 0.224 0.234 0.232 0.237 112,000 26,044 0.2325 0.232 0.224 0.234 0.232 0.237 112,000 0.2325 -1.28%
2014-08-29 0 0.235 0.223 0.235 0.235 0.235 340,000 77,800 0.2288 0.235 0.223 0.235 0.235 0.235 340,000 0.2288 2.17%
2014-08-28 0 0.230 0.228 0.230 0.229 0.233 1,042,000 241,150 0.2314 0.230 0.228 0.230 0.229 0.233 1,042,000 0.2314 -2.54%
2014-08-27 0 0.236 0.236 0.237 0.226 0.237 792,000 182,506 0.2304 0.236 0.236 0.237 0.226 0.237 792,000 0.2304 2.61%
2014-08-26 0 0.230 0.227 0.238 - - 0 0 - 0.230 0.227 0.238 - - 0 - 0.00%
2014-08-25 0 0.230 0.226 0.230 0.230 0.230 120,000 27,600 0.2300 0.230 0.226 0.230 0.230 0.230 120,000 0.2300 0.44%
2014-08-22 0 0.229 0.227 0.238 - - 0 0 - 0.229 0.227 0.238 - - 0 - 0.00%
2014-08-21 0 0.229 0.229 0.238 0.229 0.230 800,000 183,804 0.2298 0.229 0.229 0.238 0.229 0.230 800,000 0.2298 -1.29%
2014-08-20 0 0.232 0.232 0.237 0.232 0.232 100,000 23,200 0.2320 0.232 0.232 0.237 0.232 0.232 100,000 0.2320 -2.11%
2014-08-19 0 0.237 0.235 0.240 0.235 0.238 876,000 206,824 0.2361 0.237 0.235 0.240 0.235 0.238 876,000 0.2361 -0.42%
2014-08-18 0 0.238 0.238 0.240 0.238 0.239 506,000 120,930 0.2390 0.238 0.238 0.240 0.238 0.239 506,000 0.2390 -0.42%
2014-08-15 0 0.239 0.239 0.244 0.239 0.248 1,468,000 355,064 0.2419 0.239 0.239 0.244 0.239 0.248 1,468,000 0.2419 1.70%
2014-08-14 0 0.235 0.232 0.235 0.222 0.235 250,000 56,740 0.2270 0.235 0.232 0.235 0.222 0.235 250,000 0.2270 1.29%
2014-08-13 0 0.232 0.232 0.237 0.228 0.249 3,112,000 740,710 0.2380 0.232 0.232 0.237 0.228 0.249 3,112,000 0.2380 3.11%
2014-08-12 0 0.225 0.225 0.228 0.219 0.225 206,000 46,334 0.2249 0.225 0.225 0.228 0.219 0.225 206,000 0.2249 2.74%
2014-08-11 0 0.219 0.219 0.223 0.219 0.219 74,000 16,206 0.2190 0.219 0.219 0.223 0.219 0.219 74,000 0.2190 -2.23%
2014-08-08 0 0.224 0.220 0.225 0.218 0.224 314,000 70,246 0.2237 0.224 0.220 0.225 0.218 0.224 314,000 0.2237 1.82%
2014-08-07 0 0.220 0.217 0.220 0.220 0.225 430,000 95,990 0.2232 0.220 0.217 0.220 0.220 0.225 430,000 0.2232 -1.35%
2014-08-06 0 0.223 0.218 0.225 0.223 0.223 40,000 8,920 0.2230 0.223 0.218 0.225 0.223 0.223 40,000 0.2230 0.00%
2014-08-05 0 0.223 0.219 0.223 0.219 0.223 160,000 35,258 0.2204 0.223 0.219 0.223 0.219 0.223 160,000 0.2204 -0.89%
2014-08-04 0 0.225 0.222 0.225 0.217 0.226 804,000 176,416 0.2194 0.225 0.222 0.225 0.217 0.226 804,000 0.2194 3.21%
2014-08-01 0 0.218 0.217 0.227 - - 0 0 - 0.218 0.217 0.227 - - 0 - 0.00%
2014-07-31 0 0.218 0.218 0.227 0.217 0.217 130,000 28,210 0.2170 0.218 0.218 0.227 0.217 0.217 130,000 0.2170 -4.39%
2014-07-30 0 0.228 0.218 0.228 0.215 0.230 1,150,000 256,134 0.2227 0.228 0.218 0.228 0.215 0.230 1,150,000 0.2227 6.54%
2014-07-29 0 0.214 0.214 0.221 0.208 0.215 426,000 90,642 0.2128 0.214 0.214 0.221 0.208 0.215 426,000 0.2128 -3.60%
2014-07-28 0 0.222 0.216 0.222 0.222 0.222 296,000 65,712 0.2220 0.222 0.216 0.222 0.222 0.222 296,000 0.2220 1.83%
2014-07-25 0 0.218 0.218 0.222 0.218 0.218 500,000 109,000 0.2180 0.218 0.218 0.222 0.218 0.218 500,000 0.2180 0.00%
2014-07-24 0 0.218 0.215 0.224 0.205 0.222 714,640 154,336 0.2160 0.218 0.215 0.224 0.205 0.222 714,640 0.2160 -0.91%
2014-07-23 0 0.220 0.209 0.222 0.220 0.220 6,000 1,320 0.2200 0.220 0.209 0.222 0.220 0.220 6,000 0.2200 0.00%
2014-07-22 0 0.220 0.206 0.220 - - 0 0 - 0.220 0.206 0.220 - - 0 - -0.90%
2014-07-21 0 0.222 0.211 0.222 0.222 0.222 4,000 888 0.2220 0.222 0.211 0.222 0.222 0.222 4,000 0.2220 0.00%
2014-07-18 0 0.222 0.210 0.223 0.219 0.222 48,000 10,518 0.2191 0.222 0.210 0.223 0.219 0.222 48,000 0.2191 1.83%
2014-07-17 0 0.218 0.210 0.219 0.203 0.222 148,000 32,044 0.2165 0.218 0.210 0.219 0.203 0.222 148,000 0.2165 -1.80%
2014-07-16 0 0.222 0.222 0.224 - - 0 0 - 0.222 0.222 0.224 - - 0 - 5.71%
2014-07-15 0 0.210 0.210 0.226 - - 0 0 - 0.210 0.210 0.226 - - 0 - 0.00%
2014-07-14 0 0.210 0.210 0.226 0.200 0.220 200,000 41,020 0.2051 0.210 0.210 0.226 0.200 0.220 200,000 0.2051 -4.55%
2014-07-11 0 0.220 0.216 0.228 - - 0 0 - 0.220 0.216 0.228 - - 0 - 0.00%
2014-07-10 0 0.220 0.217 0.228 0.217 0.225 372,000 81,490 0.2191 0.220 0.217 0.228 0.217 0.225 372,000 0.2191 0.92%
2014-07-09 0 0.218 0.215 0.221 0.218 0.218 100,000 21,800 0.2180 0.218 0.215 0.221 0.218 0.218 100,000 0.2180 0.00%
2014-07-08 0 0.218 0.215 0.218 0.215 0.218 510,000 110,588 0.2168 0.218 0.215 0.218 0.215 0.218 510,000 0.2168 -2.24%
2014-07-07 0 0.223 0.214 0.223 0.217 0.223 60,000 13,082 0.2180 0.223 0.214 0.223 0.217 0.223 60,000 0.2180 1.36%
2014-07-04 0 0.220 0.216 0.222 - - 264 57 0.2159 0.220 0.216 0.222 - - 264 0.2159 0.00%
2014-07-03 0 0.220 0.218 0.221 0.217 0.228 2,848,000 621,600 0.2183 0.220 0.218 0.221 0.217 0.228 2,848,000 0.2183 -3.51%
2014-07-02 0 0.228 0.216 0.228 0.227 0.228 50,000 11,370 0.2274 0.228 0.216 0.228 0.227 0.228 50,000 0.2274 0.88%
2014-06-30 0 0.226 0.214 0.226 0.210 0.226 92,000 19,584 0.2129 0.226 0.214 0.226 0.210 0.226 92,000 0.2129 5.61%
2014-06-27 0 0.214 0.214 0.228 0.214 0.228 1,150,000 248,246 0.2159 0.214 0.214 0.228 0.214 0.228 1,150,000 0.2159 -1.83%
2014-06-26 0 0.218 0.218 0.219 0.217 0.228 1,020,000 222,820 0.2185 0.218 0.218 0.219 0.217 0.228 1,020,000 0.2185 -4.39%
2014-06-25 0 0.228 0.213 0.228 0.216 0.228 2,070,000 447,240 0.2161 0.228 0.213 0.228 0.216 0.228 2,070,000 0.2161 0.44%
2014-06-24 0 0.227 0.225 0.227 0.227 0.240 468,000 110,724 0.2366 0.227 0.225 0.227 0.227 0.240 468,000 0.2366 1.34%
2014-06-23 0 0.224 0.224 0.238 0.221 0.238 274,840 61,537 0.2239 0.224 0.224 0.238 0.221 0.238 274,840 0.2239 -2.61%
2014-06-20 0 0.230 0.230 0.232 0.220 0.228 90,000 20,040 0.2227 0.230 0.230 0.232 0.220 0.228 90,000 0.2227 5.50%
2014-06-19 0 0.218 0.216 0.218 0.218 0.222 1,054,000 230,932 0.2191 0.218 0.216 0.218 0.218 0.222 1,054,000 0.2191 -0.91%
2014-06-18 0 0.220 0.220 0.228 0.220 0.220 30,000 6,600 0.2200 0.220 0.220 0.228 0.220 0.220 30,000 0.2200 0.00%
2014-06-17 0 0.220 0.219 0.230 0.220 0.220 100,000 22,000 0.2200 0.220 0.219 0.230 0.220 0.220 100,000 0.2200 -3.51%
2014-06-16 0 0.228 0.228 0.240 0.228 0.228 2,060,000 469,680 0.2280 0.228 0.228 0.240 0.228 0.228 2,060,000 0.2280 -0.87%
2014-06-13 0 0.230 0.216 0.230 - - 0 0 - 0.230 0.216 0.230 - - 0 - 0.00%
2014-06-12 0 0.230 0.220 0.241 - - 0 0 - 0.230 0.220 0.241 - - 0 - 0.00%
2014-06-11 0 0.230 0.219 0.237 - - 0 0 - 0.230 0.219 0.237 - - 0 - 0.00%
2014-06-10 0 0.230 0.219 0.233 0.230 0.230 2,336,000 537,280 0.2300 0.230 0.219 0.233 0.230 0.230 2,336,000 0.2300 0.00%
2014-06-09 0 0.230 0.220 0.235 0.226 0.230 2,200,000 498,000 0.2264 0.230 0.220 0.235 0.226 0.230 2,200,000 0.2264 4.55%
2014-06-06 0 0.220 0.220 0.230 0.220 0.220 324,840 71,463 0.2200 0.220 0.220 0.230 0.220 0.220 324,840 0.2200 0.00%
2014-06-05 0 0.220 0.220 0.240 0.220 0.220 2,000 440 0.2200 0.220 0.220 0.240 0.220 0.220 2,000 0.2200 -2.65%
2014-06-04 0 0.226 0.225 0.242 - - 0 0 - 0.226 0.225 0.242 - - 0 - 0.00%
2014-06-03 0 0.226 0.217 0.229 - - 0 0 - 0.226 0.217 0.229 - - 0 - 0.00%
2014-05-30 0 0.226 0.226 0.244 0.220 0.226 16,000 3,562 0.2226 0.226 0.226 0.244 0.220 0.226 16,000 0.2226 0.00%
2014-05-29 0 0.226 0.223 0.230 0.226 0.226 2,000,000 452,000 0.2260 0.226 0.223 0.230 0.226 0.226 2,000,000 0.2260 0.89%
2014-05-28 0 0.224 0.220 0.238 0.218 0.224 2,222,240 493,196 0.2219 0.224 0.220 0.238 0.218 0.224 2,222,240 0.2219 -0.88%
2014-05-27 0 0.226 0.216 0.238 0.225 0.226 52,000 11,740 0.2258 0.226 0.216 0.238 0.225 0.226 52,000 0.2258 0.00%
2014-05-26 0 0.226 0.219 0.228 0.225 0.226 80,000 18,046 0.2256 0.226 0.219 0.228 0.225 0.226 80,000 0.2256 0.00%
2014-05-23 0 0.226 0.217 0.230 - - 0 0 - 0.226 0.217 0.230 - - 0 - 0.00%
2014-05-22 0 0.226 0.214 0.240 0.226 0.226 100,000 22,600 0.2260 0.226 0.214 0.240 0.226 0.226 100,000 0.2260 0.00%
2014-05-21 0 0.226 0.217 0.228 - - 20,640 4,664 0.2260 0.226 0.217 0.228 - - 20,640 0.2260 0.00%
2014-05-20 0 0.226 0.226 0.240 0.225 0.225 108,000 24,300 0.2250 0.226 0.226 0.240 0.225 0.225 108,000 0.2250 1.35%
2014-05-19 0 0.223 0.223 0.235 0.221 0.221 6,000 1,326 0.2210 0.223 0.223 0.235 0.221 0.221 6,000 0.2210 -1.76%
2014-05-16 0 0.227 0.227 0.243 0.227 0.228 160,000 36,352 0.2272 0.227 0.227 0.243 0.227 0.228 160,000 0.2272 -1.30%
2014-05-15 0 0.230 0.224 0.237 0.230 0.230 200,000 46,000 0.2300 0.230 0.224 0.237 0.230 0.230 200,000 0.2300 3.14%
2014-05-14 0 0.223 0.222 0.236 0.223 0.238 122,000 28,516 0.2337 0.223 0.222 0.236 0.223 0.238 122,000 0.2337 -2.19%
2014-05-13 0 0.228 0.218 0.238 - - 0 0 - 0.228 0.218 0.238 - - 0 - 0.00%
2014-05-12 0 0.228 0.216 0.238 - - 0 0 - 0.228 0.216 0.238 - - 0 - 0.00%
2014-05-09 0 0.228 0.221 0.238 - - 0 0 - 0.228 0.221 0.238 - - 0 - 0.00%
2014-05-08 0 0.228 0.223 0.238 - - 0 0 - 0.228 0.223 0.238 - - 0 - 0.00%
2014-05-07 0 0.228 0.217 0.238 - - 0 0 - 0.228 0.217 0.238 - - 0 - 0.00%
2014-05-05 0 0.228 0.218 0.238 0.228 0.228 200,000 45,600 0.2280 0.228 0.218 0.238 0.228 0.228 200,000 0.2280 0.44%
2014-05-02 0 0.227 0.216 0.227 0.228 0.228 1,000,000 228,000 0.2280 0.227 0.216 0.227 0.228 0.228 1,000,000 0.2280 -0.44%
2014-04-30 0 0.228 0.220 0.238 0.227 0.228 1,284,000 291,752 0.2272 0.228 0.220 0.238 0.227 0.228 1,284,000 0.2272 -2.15%
2014-04-29 0 0.233 0.233 0.238 0.227 0.230 2,126,000 486,758 0.2290 0.233 0.233 0.238 0.227 0.230 2,126,000 0.2290 1.30%
2014-04-28 0 0.230 0.226 0.230 0.226 0.231 298,000 68,522 0.2299 0.230 0.226 0.230 0.226 0.231 298,000 0.2299 0.00%
2014-04-25 0 0.230 0.225 0.235 - - 0 0 - 0.230 0.225 0.235 - - 0 - 0.00%
2014-04-24 0 0.230 0.222 0.231 0.230 0.230 200,000 46,000 0.2300 0.230 0.222 0.231 0.230 0.230 200,000 0.2300 -0.86%
2014-04-23 0 0.232 0.230 0.232 0.232 0.232 102,000 23,664 0.2320 0.232 0.230 0.232 0.232 0.232 102,000 0.2320 0.00%
2014-04-22 0 0.232 0.231 0.232 0.231 0.232 26,000 6,030 0.2319 0.232 0.231 0.232 0.231 0.232 26,000 0.2319 0.43%
2014-04-17 0 0.231 0.231 0.234 0.231 0.232 96,000 22,192 0.2312 0.231 0.231 0.234 0.231 0.232 96,000 0.2312 0.43%
2014-04-16 0 0.230 0.230 0.232 0.230 0.231 100,000 23,004 0.2300 0.230 0.230 0.232 0.230 0.231 100,000 0.2300 -2.54%
2014-04-15 0 0.236 0.231 0.236 0.230 0.238 580,000 134,184 0.2314 0.236 0.231 0.236 0.230 0.238 580,000 0.2314 1.29%
2014-04-14 0 0.233 0.233 0.244 0.233 0.233 220,000 51,260 0.2330 0.233 0.233 0.244 0.233 0.233 220,000 0.2330 0.00%
2014-04-11 0 0.233 0.233 0.235 0.232 0.232 48,000 11,136 0.2320 0.233 0.233 0.235 0.232 0.232 48,000 0.2320 -2.10%
2014-04-10 0 0.238 0.233 0.238 0.239 0.240 520,000 124,716 0.2398 0.238 0.233 0.238 0.239 0.240 520,000 0.2398 2.59%
2014-04-09 0 0.232 0.231 0.243 0.232 0.232 40,000 9,280 0.2320 0.232 0.231 0.243 0.232 0.232 40,000 0.2320 -0.85%
2014-04-08 0 0.234 0.234 0.242 0.234 0.235 408,000 95,656 0.2345 0.234 0.234 0.242 0.234 0.235 408,000 0.2345 1.30%
2014-04-07 0 0.231 0.231 0.233 0.231 0.242 778,000 184,180 0.2367 0.231 0.231 0.233 0.231 0.242 778,000 0.2367 -2.12%
2014-04-04 0 0.236 0.236 0.239 0.236 0.242 912,000 216,204 0.2371 0.236 0.236 0.239 0.236 0.242 912,000 0.2371 0.00%
2014-04-03 0 0.236 0.236 0.238 0.236 0.242 933,280 222,204 0.2381 0.236 0.236 0.238 0.236 0.242 933,280 0.2381 -1.67%
2014-04-02 0 0.240 0.240 0.241 0.236 0.240 760,000 181,314 0.2386 0.240 0.240 0.241 0.236 0.240 760,000 0.2386 0.42%
2014-04-01 0 0.239 0.238 0.250 0.239 0.239 10,000 2,390 0.2390 0.239 0.238 0.250 0.239 0.239 10,000 0.2390 -0.42%
2014-03-31 0 0.240 0.237 0.248 0.240 0.245 116,000 28,064 0.2419 0.240 0.237 0.248 0.240 0.245 116,000 0.2419 -3.23%
2014-03-28 0 0.248 0.248 0.250 0.247 0.250 360,000 89,280 0.2480 0.248 0.248 0.250 0.247 0.250 360,000 0.2480 -0.80%
2014-03-27 0 0.250 0.245 0.250 0.241 0.260 2,816,000 703,160 0.2497 0.250 0.245 0.250 0.241 0.260 2,816,000 0.2497 0.00%
2014-03-26 0 0.250 0.244 0.250 0.241 0.255 1,030,000 255,140 0.2477 0.250 0.244 0.250 0.241 0.255 1,030,000 0.2477 2.88%
2014-03-25 0 0.243 0.243 0.250 0.233 0.250 2,642,000 647,162 0.2450 0.243 0.243 0.250 0.233 0.250 2,642,000 0.2450 3.85%
2014-03-24 0 0.234 0.233 0.234 0.228 0.236 350,000 81,000 0.2314 0.234 0.233 0.234 0.228 0.236 350,000 0.2314 0.86%
2014-03-21 0 0.232 0.232 0.233 0.231 0.233 580,000 134,426 0.2318 0.232 0.232 0.233 0.231 0.233 580,000 0.2318 -1.69%
2014-03-20 0 0.236 0.236 0.239 0.230 0.238 330,000 76,810 0.2328 0.236 0.236 0.239 0.230 0.238 330,000 0.2328 -1.26%
2014-03-19 0 0.239 0.239 0.243 0.228 0.241 520,000 125,060 0.2405 0.239 0.239 0.243 0.228 0.241 520,000 0.2405 -0.83%
2014-03-18 0 0.241 0.241 0.247 0.241 0.243 1,113,200 268,983 0.2416 0.241 0.241 0.247 0.241 0.243 1,113,200 0.2416 -2.03%
2014-03-17 0 0.246 0.246 0.248 0.246 0.246 38,000 9,378 0.2468 0.246 0.246 0.248 0.246 0.246 38,000 0.2468 1.23%
2014-03-14 0 0.243 0.242 0.245 0.241 0.249 358,000 87,578 0.2446 0.243 0.242 0.245 0.241 0.249 358,000 0.2446 -2.02%
2014-03-13 0 0.248 0.242 0.249 0.241 0.250 1,390,000 343,576 0.2472 0.248 0.242 0.249 0.241 0.250 1,390,000 0.2472 0.40%
2014-03-12 0 0.247 0.240 0.247 0.246 0.247 34,000 8,384 0.2466 0.247 0.240 0.247 0.246 0.247 34,000 0.2466 0.00%
2014-03-11 0 0.247 0.247 0.248 0.240 0.248 1,142,000 277,054 0.2426 0.247 0.247 0.248 0.240 0.248 1,142,000 0.2426 -1.20%
2014-03-10 0 0.250 0.240 0.255 0.240 0.255 1,366,000 343,412 0.2514 0.250 0.240 0.255 0.240 0.255 1,366,000 0.2514 -1.96%
2014-03-07 0 0.255 0.248 0.255 0.246 0.255 2,604,000 648,482 0.2490 0.255 0.248 0.255 0.246 0.255 2,604,000 0.2490 2.82%
2014-03-06 0 0.248 0.242 0.248 0.238 0.255 4,738,000 1,161,286 0.2451 0.248 0.242 0.248 0.238 0.255 4,738,000 0.2451 9.73%
2014-03-05 0 0.226 0.225 0.235 0.220 0.226 40,000 8,860 0.2215 0.226 0.225 0.235 0.220 0.226 40,000 0.2215 -3.83%
2014-03-04 0 0.235 0.221 0.242 0.235 0.235 82,000 19,270 0.2350 0.235 0.221 0.242 0.235 0.235 82,000 0.2350 0.00%
2014-03-03 0 0.235 0.228 0.235 - - 176 39 0.2216 0.235 0.228 0.235 - - 176 0.2216 -2.49%
2014-02-28 0 0.241 0.232 0.241 0.239 0.243 800,000 194,392 0.2430 0.241 0.232 0.241 0.239 0.243 800,000 0.2430 1.69%
2014-02-27 0 0.237 0.231 0.239 0.235 0.240 200,000 47,600 0.2380 0.237 0.231 0.239 0.235 0.240 200,000 0.2380 1.72%
2014-02-26 0 0.233 0.232 0.234 - - 0 0 - 0.233 0.232 0.234 - - 0 - 0.00%
2014-02-25 0 0.233 0.231 0.233 0.233 0.240 26,000 6,184 0.2378 0.233 0.231 0.233 0.233 0.240 26,000 0.2378 -2.10%
2014-02-24 0 0.238 0.238 0.241 0.231 0.232 106,000 24,526 0.2314 0.238 0.238 0.241 0.231 0.232 106,000 0.2314 -1.24%
2014-02-21 0 0.241 0.234 0.241 0.238 0.243 462,000 110,494 0.2392 0.241 0.234 0.241 0.238 0.243 462,000 0.2392 1.26%
2014-02-20 0 0.238 0.236 0.240 - - 0 0 - 0.238 0.236 0.240 - - 0 - 0.00%
2014-02-19 0 0.238 0.234 0.238 0.238 0.248 376,000 90,900 0.2418 0.238 0.234 0.238 0.238 0.248 376,000 0.2418 4.39%
2014-02-18 0 0.228 0.222 0.237 - - 0 0 - 0.228 0.222 0.237 - - 0 - 0.00%
2014-02-17 0 0.228 0.228 0.236 0.228 0.228 100,000 22,800 0.2280 0.228 0.228 0.236 0.228 0.228 100,000 0.2280 -4.20%
2014-02-14 0 0.238 0.231 0.238 0.240 0.240 4,000 960 0.2400 0.238 0.231 0.238 0.240 0.240 4,000 0.2400 1.28%
2014-02-13 0 0.235 0.235 0.244 0.235 0.235 80,000 18,800 0.2350 0.235 0.235 0.244 0.235 0.235 80,000 0.2350 0.00%
2014-02-12 0 0.235 0.235 0.240 0.235 0.235 100,000 23,500 0.2350 0.235 0.235 0.240 0.235 0.235 100,000 0.2350 -2.89%
2014-02-11 0 0.242 0.240 0.242 0.232 0.244 918,000 221,256 0.2410 0.242 0.240 0.242 0.232 0.244 918,000 0.2410 4.76%
2014-02-10 0 0.231 0.231 0.237 0.230 0.231 236,000 54,390 0.2305 0.231 0.231 0.237 0.230 0.231 236,000 0.2305 0.43%
2014-02-07 0 0.230 0.228 0.230 0.231 0.232 100,000 23,150 0.2315 0.230 0.228 0.230 0.231 0.232 100,000 0.2315 0.00%
2014-02-06 0 0.230 0.227 0.239 - - 0 0 - 0.230 0.227 0.239 - - 0 - 0.00%
2014-02-05 0 0.230 0.226 0.238 0.230 0.230 300,000 69,000 0.2300 0.230 0.226 0.238 0.230 0.230 300,000 0.2300 -1.71%
2014-02-04 0 0.234 0.231 0.234 0.213 0.235 358,000 83,462 0.2331 0.234 0.231 0.234 0.213 0.235 358,000 0.2331 0.00%
2014-01-30 0 0.234 0.234 0.239 0.234 0.234 200,000 46,800 0.2340 0.234 0.234 0.239 0.234 0.234 200,000 0.2340 0.00%
2014-01-29 0 0.234 0.229 0.240 0.228 0.234 70,000 16,260 0.2323 0.234 0.229 0.240 0.228 0.234 70,000 0.2323 3.08%
2014-01-28 0 0.227 0.224 0.233 0.223 0.227 840,000 189,230 0.2253 0.227 0.224 0.233 0.223 0.227 840,000 0.2253 -1.30%
2014-01-27 0 0.230 0.226 0.232 0.230 0.237 58,000 13,396 0.2310 0.230 0.226 0.232 0.230 0.237 58,000 0.2310 -2.95%
2014-01-24 0 0.237 0.237 0.243 0.229 0.243 255,200 60,152 0.2357 0.237 0.237 0.243 0.229 0.243 255,200 0.2357 -2.07%
2014-01-23 0 0.242 0.239 0.244 0.235 0.247 2,078,000 501,238 0.2412 0.242 0.239 0.244 0.235 0.247 2,078,000 0.2412 5.68%
2014-01-22 0 0.229 0.227 0.229 0.226 0.234 196,000 45,012 0.2297 0.229 0.227 0.229 0.226 0.234 196,000 0.2297 1.33%
2014-01-21 0 0.226 0.226 0.234 0.222 0.230 800,000 182,316 0.2279 0.226 0.226 0.234 0.222 0.230 800,000 0.2279 -1.31%
2014-01-20 0 0.229 0.228 0.237 0.229 0.229 150,000 34,350 0.2290 0.229 0.228 0.237 0.229 0.229 150,000 0.2290 0.44%
2014-01-17 0 0.228 0.226 0.238 0.228 0.230 280,000 64,350 0.2298 0.228 0.226 0.238 0.228 0.230 280,000 0.2298 -5.00%
2014-01-16 0 0.240 0.235 0.240 0.231 0.240 372,000 88,078 0.2368 0.240 0.235 0.240 0.231 0.240 372,000 0.2368 2.13%
2014-01-15 0 0.235 0.235 0.236 0.235 0.235 198,000 46,530 0.2350 0.235 0.235 0.236 0.235 0.235 198,000 0.2350 0.00%
2014-01-14 0 0.235 0.235 0.237 0.231 0.239 416,000 97,336 0.2340 0.235 0.235 0.237 0.231 0.239 416,000 0.2340 -0.42%
2014-01-13 0 0.236 0.236 0.240 0.236 0.242 1,886,000 452,776 0.2401 0.236 0.236 0.240 0.236 0.242 1,886,000 0.2401 -2.07%
2014-01-10 0 0.241 0.241 0.243 0.240 0.244 2,158,000 520,594 0.2412 0.241 0.241 0.243 0.240 0.244 2,158,000 0.2412 1.26%
2014-01-09 0 0.238 0.238 0.242 0.238 0.245 888,000 214,354 0.2414 0.238 0.238 0.242 0.238 0.245 888,000 0.2414 -0.42%
2014-01-08 0 0.239 0.238 0.242 0.232 0.242 1,517,280 359,062 0.2366 0.239 0.238 0.242 0.232 0.242 1,517,280 0.2366 1.70%
2014-01-07 0 0.235 0.234 0.239 0.230 0.246 3,200,000 754,728 0.2359 0.235 0.234 0.239 0.230 0.246 3,200,000 0.2359 -4.86%
2014-01-06 0 0.247 0.247 0.250 0.221 0.275 29,304,000 7,419,736 0.2532 0.247 0.247 0.250 0.221 0.275 29,304,000 0.2532 4.66%
2014-01-03 0 0.236 0.236 0.239 0.206 0.244 10,232,000 2,394,156 0.2340 0.236 0.236 0.239 0.206 0.244 10,232,000 0.2340 15.12%
2014-01-02 0 0.205 0.205 0.218 0.205 0.205 210,000 43,050 0.2050 0.205 0.205 0.218 0.205 0.205 210,000 0.2050 -1.44%
2013-12-31 0 0.208 0.208 0.218 - - 0 0 - 0.208 0.208 0.218 - - 0 - 0.48%
2013-12-30 0 0.207 0.207 0.219 0.207 0.207 154,000 31,878 0.2070 0.207 0.207 0.219 0.207 0.207 154,000 0.2070 0.00%
2013-12-27 0 0.207 0.205 0.213 0.207 0.207 120,000 24,840 0.2070 0.207 0.205 0.213 0.207 0.207 120,000 0.2070 -4.17%
2013-12-24 0 0.216 0.207 0.216 - - 0 0 - 0.216 0.207 0.216 - - 0 - 0.00%
2013-12-23 0 0.216 0.207 0.218 0.203 0.216 24,000 5,132 0.2138 0.216 0.207 0.218 0.203 0.216 24,000 0.2138 4.85%
2013-12-20 0 0.206 0.206 0.214 0.203 0.205 100,348 20,509 0.2044 0.206 0.206 0.214 0.203 0.205 100,348 0.2044 -2.37%
2013-12-19 0 0.211 0.211 0.219 0.211 0.215 238,000 50,678 0.2129 0.211 0.211 0.219 0.211 0.215 238,000 0.2129 -1.86%
2013-12-18 0 0.215 0.211 0.219 0.215 0.215 170,000 36,550 0.2150 0.215 0.211 0.219 0.215 0.215 170,000 0.2150 0.00%
2013-12-17 0 0.215 0.215 0.219 0.215 0.219 96,000 20,840 0.2171 0.215 0.215 0.219 0.215 0.219 96,000 0.2171 0.00%
2013-12-16 0 0.215 0.215 0.221 0.215 0.215 33,820 7,254 0.2145 0.215 0.215 0.221 0.215 0.215 33,820 0.2145 -2.27%
2013-12-13 0 0.220 0.216 0.220 0.221 0.221 180,000 39,780 0.2210 0.220 0.216 0.220 0.221 0.221 180,000 0.2210 0.00%
2013-12-12 0 0.220 0.220 0.221 0.212 0.219 78,000 16,650 0.2135 0.220 0.220 0.221 0.212 0.219 78,000 0.2135 0.92%
2013-12-11 0 0.218 0.213 0.220 0.211 0.218 896,000 190,044 0.2121 0.218 0.213 0.220 0.211 0.218 896,000 0.2121 0.00%
2013-12-10 0 0.218 0.216 0.225 0.214 0.225 256,000 55,748 0.2178 0.218 0.216 0.225 0.214 0.225 256,000 0.2178 -0.91%
2013-12-09 0 0.220 0.218 0.220 0.220 0.225 180,000 39,670 0.2204 0.220 0.218 0.220 0.220 0.225 180,000 0.2204 -0.90%
2013-12-06 0 0.222 0.222 0.229 0.220 0.229 480,000 106,930 0.2228 0.222 0.222 0.229 0.220 0.229 480,000 0.2228 0.00%
2013-12-05 0 0.222 0.222 0.229 0.222 0.233 278,000 62,614 0.2252 0.222 0.222 0.229 0.222 0.233 278,000 0.2252 -3.48%
2013-12-04 0 0.230 0.224 0.230 0.222 0.232 400,000 91,940 0.2299 0.230 0.224 0.230 0.222 0.232 400,000 0.2299 3.14%
2013-12-03 0 0.223 0.223 0.229 0.223 0.224 898,000 200,468 0.2232 0.223 0.223 0.229 0.223 0.224 898,000 0.2232 -0.89%
2013-12-02 0 0.225 0.221 0.225 0.222 0.228 822,000 184,484 0.2244 0.225 0.221 0.225 0.222 0.228 822,000 0.2244 2.74%
2013-11-29 0 0.219 0.213 0.219 0.219 0.220 4,000 878 0.2195 0.219 0.213 0.219 0.219 0.220 4,000 0.2195 3.79%
2013-11-28 0 0.211 0.211 0.217 0.211 0.215 1,404,000 299,186 0.2131 0.211 0.211 0.217 0.211 0.215 1,404,000 0.2131 -4.09%
2013-11-27 0 0.220 0.213 0.229 - - 0 0 - 0.220 0.213 0.229 - - 0 - 0.00%
2013-11-26 0 0.220 0.216 0.227 0.220 0.220 40,000 8,800 0.2200 0.220 0.216 0.227 0.220 0.220 40,000 0.2200 -0.45%
2013-11-25 0 0.221 0.218 0.225 0.215 0.237 1,308,000 292,374 0.2235 0.221 0.218 0.225 0.215 0.237 1,308,000 0.2235 4.74%
2013-11-22 0 0.211 0.210 0.217 0.211 0.211 100,000 21,100 0.2110 0.211 0.210 0.217 0.211 0.211 100,000 0.2110 0.00%
2013-11-21 0 0.211 0.211 0.216 0.209 0.213 500,000 105,840 0.2117 0.211 0.211 0.216 0.209 0.213 500,000 0.2117 -0.47%
2013-11-20 0 0.212 0.208 0.212 0.208 0.218 606,000 127,254 0.2100 0.212 0.208 0.212 0.208 0.218 606,000 0.2100 -2.30%
2013-11-19 0 0.217 0.209 0.217 0.209 0.218 384,000 80,542 0.2097 0.217 0.209 0.217 0.209 0.218 384,000 0.2097 2.36%
2013-11-18 0 0.212 0.219 0.222 0.212 0.215 360,000 77,110 0.2142 0.212 0.219 0.222 0.212 0.215 360,000 0.2142 -1.40%
2013-11-15 0 0.215 0.215 0.223 0.215 0.220 126,000 27,256 0.2163 0.215 0.215 0.223 0.215 0.220 126,000 0.2163 -2.27%
2013-11-14 0 0.220 0.214 0.223 0.208 0.220 1,428,000 312,422 0.2188 0.220 0.214 0.223 0.208 0.220 1,428,000 0.2188 0.00%
2013-11-13 0 0.220 0.211 0.221 - - 0 0 - 0.220 0.211 0.221 - - 0 - 0.00%
2013-11-12 0 0.220 0.220 0.224 0.214 0.227 786,144 169,731 0.2159 0.220 0.220 0.224 0.214 0.227 786,144 0.2159 0.92%
2013-11-11 0 0.218 0.218 0.226 0.214 0.219 130,000 28,324 0.2179 0.218 0.218 0.226 0.214 0.219 130,000 0.2179 -2.24%
2013-11-08 0 0.223 0.223 0.225 0.222 0.228 470,000 106,300 0.2262 0.223 0.223 0.225 0.222 0.228 470,000 0.2262 -0.89%
2013-11-07 0 0.225 0.223 0.228 0.223 0.225 108,000 24,214 0.2242 0.225 0.223 0.228 0.223 0.225 108,000 0.2242 0.45%
2013-11-06 0 0.224 0.221 0.231 - - 0 0 - 0.224 0.221 0.231 - - 0 - 0.00%
2013-11-05 0 0.224 0.224 0.228 0.224 0.242 1,235,200 281,296 0.2277 0.224 0.224 0.228 0.224 0.242 1,235,200 0.2277 0.00%
2013-11-04 0 0.224 0.224 0.228 0.224 0.249 3,212,000 751,020 0.2338 0.224 0.224 0.228 0.224 0.249 3,212,000 0.2338 -8.20%
2013-11-01 0 0.244 0.231 0.243 0.221 0.245 2,664,000 612,730 0.2300 0.244 0.231 0.243 0.221 0.245 2,664,000 0.2300 5.17%
2013-10-31 0 0.232 0.227 0.232 0.222 0.232 584,000 131,308 0.2248 0.232 0.227 0.232 0.222 0.232 584,000 0.2248 0.00%
2013-10-30 0 0.232 0.232 0.237 0.208 0.246 15,276,000 3,570,682 0.2337 0.232 0.232 0.237 0.208 0.246 15,276,000 0.2337 14.85%
2013-10-29 0 0.202 0.200 0.202 0.201 0.207 828,000 169,480 0.2047 0.202 0.200 0.202 0.201 0.207 828,000 0.2047 -2.42%
2013-10-28 0 0.207 0.203 0.207 0.204 0.208 96,000 19,864 0.2069 0.207 0.203 0.207 0.204 0.208 96,000 0.2069 2.48%
2013-10-25 0 0.202 0.200 0.207 0.202 0.209 220,000 45,240 0.2056 0.202 0.200 0.207 0.202 0.209 220,000 0.2056 -1.46%
2013-10-24 0 0.205 0.200 0.206 - - 0 0 - 0.205 0.200 0.206 - - 0 - 0.00%
2013-10-23 0 0.205 0.203 0.209 - - 0 0 - 0.205 0.203 0.209 - - 0 - 0.00%
2013-10-22 0 0.205 0.202 0.208 0.202 0.205 56,000 11,468 0.2048 0.205 0.202 0.208 0.202 0.205 56,000 0.2048 -2.38%
2013-10-21 0 0.210 0.201 0.210 0.208 0.210 56,000 11,660 0.2082 0.210 0.201 0.210 0.208 0.210 56,000 0.2082 4.48%
2013-10-18 0 0.201 0.201 0.209 0.201 0.213 928,000 190,390 0.2052 0.201 0.201 0.209 0.201 0.213 928,000 0.2052 -0.50%
2013-10-17 0 0.202 0.196 0.202 - - 0 0 - 0.202 0.196 0.202 - - 0 - 0.00%
2013-10-16 0 0.202 0.196 0.204 0.202 0.202 218,000 44,036 0.2020 0.202 0.196 0.204 0.202 0.202 218,000 0.2020 0.00%
2013-10-15 0 0.202 0.196 0.202 0.203 0.203 2,000 406 0.2030 0.202 0.196 0.202 0.203 0.203 2,000 0.2030 -0.49%
2013-10-11 0 0.203 0.197 0.203 0.200 0.205 360,000 73,540 0.2043 0.203 0.197 0.203 0.200 0.205 360,000 0.2043 1.50%
2013-10-10 0 0.200 0.194 0.202 0.200 0.200 12,000 2,400 0.2000 0.200 0.194 0.202 0.200 0.200 12,000 0.2000 1.01%
2013-10-09 0 0.198 0.195 0.203 0.198 0.198 490,000 97,020 0.1980 0.198 0.195 0.203 0.198 0.198 490,000 0.1980 -1.00%
2013-10-08 0 0.200 0.193 0.200 0.200 0.200 4,000 800 0.2000 0.200 0.193 0.200 0.200 0.200 4,000 0.2000 1.52%
2013-10-07 0 0.197 0.197 0.204 0.197 0.197 10,000 1,970 0.1970 0.197 0.197 0.204 0.197 0.197 10,000 0.1970 1.03%
2013-10-04 0 0.195 0.195 0.208 0.190 0.208 1,322,000 255,454 0.1932 0.195 0.195 0.208 0.190 0.208 1,322,000 0.1932 -3.47%
2013-10-03 0 0.202 0.198 0.207 - - 0 0 - 0.202 0.198 0.207 - - 0 - 0.00%
2013-10-02 0 0.202 0.202 0.208 - - 0 0 - 0.202 0.202 0.208 - - 0 - 1.00%
2013-09-30 0 0.200 0.195 0.212 - - 0 0 - 0.200 0.195 0.212 - - 0 - 0.00%
2013-09-27 0 0.200 0.192 0.200 0.202 0.202 30,000 6,060 0.2020 0.200 0.192 0.200 0.202 0.202 30,000 0.2020 0.00%
2013-09-26 0 0.200 0.197 0.205 - - 0 0 - 0.200 0.197 0.205 - - 0 - 0.00%
2013-09-25 0 0.200 0.199 0.204 0.200 0.202 200,000 40,060 0.2003 0.200 0.199 0.204 0.200 0.202 200,000 0.2003 -1.48%
2013-09-24 0 0.203 0.203 0.206 0.203 0.211 196,000 39,868 0.2034 0.203 0.203 0.206 0.203 0.211 196,000 0.2034 0.50%
2013-09-23 0 0.202 0.201 0.207 - - 20 3 0.1500 0.202 0.201 0.207 - - 20 0.1500 0.00%
2013-09-19 0 0.202 0.205 0.206 0.201 0.207 888,000 179,794 0.2025 0.202 0.205 0.206 0.201 0.207 888,000 0.2025 -1.46%
2013-09-18 0 0.205 0.204 0.209 0.204 0.210 482,000 98,956 0.2053 0.205 0.204 0.209 0.204 0.210 482,000 0.2053 0.49%
2013-09-17 0 0.204 0.198 0.204 0.204 0.204 30,000 6,120 0.2040 0.204 0.198 0.204 0.204 0.204 30,000 0.2040 2.00%
2013-09-16 0 0.200 0.197 0.202 0.200 0.204 536,000 108,556 0.2025 0.200 0.197 0.202 0.200 0.204 536,000 0.2025 -0.50%
2013-09-13 0 0.201 0.201 0.207 0.199 0.202 584,000 117,200 0.2007 0.201 0.201 0.207 0.199 0.202 584,000 0.2007 -1.47%
2013-09-12 0 0.204 0.201 0.211 0.203 0.218 690,904 143,944 0.2083 0.204 0.201 0.211 0.203 0.218 690,904 0.2083 -3.77%
2013-09-11 0 0.212 0.207 0.212 0.207 0.224 2,244,000 476,884 0.2125 0.212 0.207 0.212 0.207 0.224 2,244,000 0.2125 -2.75%
2013-09-10 0 0.218 0.216 0.220 0.218 0.234 3,984,000 904,644 0.2271 0.218 0.216 0.220 0.218 0.234 3,984,000 0.2271 -4.39%
2013-09-09 0 0.228 0.224 0.228 0.209 0.230 9,628,000 2,138,198 0.2221 0.228 0.224 0.228 0.209 0.230 9,628,000 0.2221 6.54%
2013-09-06 0 0.214 0.210 0.214 0.200 0.218 3,448,000 730,586 0.2119 0.214 0.210 0.214 0.200 0.218 3,448,000 0.2119 6.47%
2013-09-05 0 0.201 0.201 0.204 0.198 0.206 1,254,000 253,862 0.2024 0.201 0.201 0.204 0.198 0.206 1,254,000 0.2024 1.52%
2013-09-04 0 0.198 0.192 0.198 0.198 0.198 16,000 3,178 0.1986 0.198 0.192 0.198 0.198 0.198 16,000 0.1986 3.12%
2013-09-03 0 0.192 0.192 0.196 0.190 0.195 189,320 36,297 0.1917 0.192 0.192 0.196 0.190 0.195 189,320 0.1917 -1.54%
2013-09-02 0 0.195 0.195 0.199 0.195 0.199 108,000 21,280 0.1970 0.195 0.195 0.199 0.195 0.199 108,000 0.1970 0.00%
2013-08-30 0 0.195 0.195 0.199 0.195 0.195 2,000 390 0.1950 0.195 0.195 0.199 0.195 0.195 2,000 0.1950 0.00%
2013-08-29 0 0.195 0.191 0.199 0.195 0.195 120,000 23,400 0.1950 0.195 0.191 0.199 0.195 0.195 120,000 0.1950 2.09%
2013-08-28 0 0.191 0.191 0.199 0.191 0.194 74,000 14,164 0.1914 0.191 0.191 0.199 0.191 0.194 74,000 0.1914 -1.55%
2013-08-27 0 0.194 0.192 0.193 - - 0 0 - 0.194 0.192 0.193 - - 0 - 0.00%
2013-08-26 0 0.194 0.194 0.198 0.189 0.200 132,000 25,462 0.1929 0.194 0.194 0.198 0.189 0.200 132,000 0.1929 -3.00%
2013-08-23 0 0.200 0.196 0.197 0.188 0.220 112,000 22,668 0.2024 0.200 0.196 0.197 0.188 0.220 112,000 0.2024 -3.85%
2013-08-22 0 0.208 0.207 0.208 0.199 0.211 2,404,000 495,140 0.2060 0.208 0.207 0.208 0.199 0.211 2,404,000 0.2060 7.77%
2013-08-21 0 0.193 0.190 0.198 0.186 0.193 14,560 2,728 0.1874 0.193 0.190 0.198 0.186 0.193 14,560 0.1874 1.58%
2013-08-20 0 0.190 0.187 0.190 0.187 0.190 1,046,000 197,450 0.1888 0.190 0.187 0.190 0.187 0.190 1,046,000 0.1888 -3.55%
2013-08-19 0 0.197 0.191 0.197 - - 0 0 - 0.197 0.191 0.197 - - 0 - -1.01%
2013-08-16 0 0.199 0.199 0.200 0.192 0.199 122,000 24,128 0.1978 0.199 0.199 0.200 0.192 0.199 122,000 0.1978 2.58%
2013-08-15 0 0.194 0.190 0.198 0.190 0.202 302,000 59,632 0.1975 0.194 0.190 0.198 0.190 0.202 302,000 0.1975 -0.51%
2013-08-13 0 0.195 0.190 0.199 0.190 0.195 182,000 34,594 0.1901 0.195 0.190 0.199 0.190 0.195 182,000 0.1901 -3.47%
2013-08-12 0 0.202 0.193 0.202 0.190 0.203 160,000 31,350 0.1959 0.202 0.193 0.202 0.190 0.203 160,000 0.1959 1.00%
2013-08-09 0 0.200 0.191 0.200 0.184 0.200 140,000 27,508 0.1965 0.200 0.191 0.200 0.184 0.200 140,000 0.1965 0.50%
2013-08-08 0 0.199 0.185 0.200 - - 668 129 0.1931 0.199 0.185 0.200 - - 668 0.1931 0.00%
2013-08-07 0 0.199 0.184 0.199 0.200 0.200 110,000 22,000 0.2000 0.199 0.184 0.199 0.200 0.200 110,000 0.2000 5.29%
2013-08-06 0 0.189 0.182 0.200 - - 0 0 - 0.189 0.182 0.200 - - 0 - 0.00%
2013-08-05 0 0.189 0.183 0.199 - - 0 0 - 0.189 0.183 0.199 - - 0 - 0.00%
2013-08-02 0 0.189 0.182 0.200 - - 0 0 - 0.189 0.182 0.200 - - 0 - 0.00%
2013-08-01 0 0.189 0.181 0.197 - - 0 0 - 0.189 0.181 0.197 - - 0 - 0.00%
2013-07-31 0 0.189 0.181 0.197 - - 0 0 - 0.189 0.181 0.197 - - 0 - 0.00%
2013-07-30 0 0.189 0.189 0.193 0.181 0.186 404,000 74,734 0.1850 0.189 0.189 0.193 0.181 0.186 404,000 0.1850 1.61%
2013-07-29 0 0.186 0.186 0.193 0.186 0.186 8,668 1,611 0.1859 0.186 0.186 0.193 0.186 0.186 8,668 0.1859 0.00%
2013-07-26 0 0.186 0.186 0.197 0.185 0.199 32,000 6,072 0.1898 0.186 0.186 0.197 0.185 0.199 32,000 0.1898 -6.06%
2013-07-25 0 0.198 0.188 0.198 - - 0 0 - 0.198 0.188 0.198 - - 0 - 0.00%
2013-07-24 0 0.198 0.177 0.198 0.205 0.205 2,000 410 0.2050 0.198 0.177 0.198 0.205 0.205 2,000 0.2050 2.59%
2013-07-23 0 0.193 0.186 0.198 - - 10,000 1,900 0.1900 0.193 0.186 0.198 - - 10,000 0.1900 0.00%
2013-07-22 0 0.193 0.193 0.198 0.181 0.181 16,000 2,896 0.1810 0.193 0.193 0.198 0.181 0.181 16,000 0.1810 4.32%
2013-07-19 0 0.185 0.185 0.198 - - 0 0 - 0.185 0.185 0.198 - - 0 - 0.00%
2013-07-18 0 0.185 0.185 0.188 0.184 0.185 11,280 2,072 0.1837 0.185 0.185 0.188 0.184 0.185 11,280 0.1837 -6.57%
2013-07-17 0 0.198 0.186 0.198 0.198 0.198 50,000 9,900 0.1980 0.198 0.186 0.198 0.198 0.198 50,000 0.1980 4.21%
2013-07-16 0 0.190 0.186 0.196 - - 0 0 - 0.190 0.186 0.196 - - 0 - 0.00%
2013-07-15 0 0.190 0.190 0.197 0.186 0.190 468,000 87,320 0.1866 0.190 0.190 0.197 0.186 0.190 468,000 0.1866 -4.04%
2013-07-12 0 0.198 0.180 0.198 0.176 0.198 1,243,800 230,095 0.1850 0.198 0.180 0.198 0.176 0.198 1,243,800 0.1850 6.45%
2013-07-11 0 0.186 0.186 0.198 0.183 0.183 4,000 754 0.1885 0.186 0.186 0.198 0.183 0.183 4,000 0.1885 -2.11%
2013-07-10 0 0.190 0.183 0.194 0.190 0.190 20,000 3,800 0.1900 0.190 0.183 0.194 0.190 0.190 20,000 0.1900 3.83%
2013-07-09 0 0.183 0.183 0.198 0.183 0.183 6,000 1,098 0.1830 0.183 0.183 0.198 0.183 0.183 6,000 0.1830 -4.19%
2013-07-08 0 0.191 0.183 0.198 0.191 0.191 2,000 382 0.1910 0.191 0.183 0.198 0.191 0.191 2,000 0.1910 -2.05%
2013-07-05 0 0.195 0.183 0.197 - - 0 0 - 0.195 0.183 0.197 - - 0 - 0.00%
2013-07-04 0 0.195 0.187 0.196 0.190 0.195 280,000 53,740 0.1919 0.195 0.187 0.196 0.190 0.195 280,000 0.1919 2.63%
2013-07-03 0 0.190 0.181 0.195 - - 0 0 - 0.190 0.181 0.195 - - 0 - 0.00%
2013-07-02 0 0.190 0.190 0.199 0.183 0.183 30,000 5,490 0.1830 0.190 0.190 0.199 0.183 0.183 30,000 0.1830 -2.56%
2013-06-28 0 0.195 0.198 0.199 0.193 0.195 54,000 10,502 0.1945 0.195 0.198 0.199 0.193 0.195 54,000 0.1945 3.72%
2013-06-27 0 0.188 0.183 0.193 - - 0 0 - 0.188 0.183 0.193 - - 0 - 0.00%
2013-06-26 0 0.188 0.188 0.192 0.186 0.186 70,000 13,020 0.1860 0.188 0.188 0.192 0.186 0.186 70,000 0.1860 0.53%
2013-06-25 0 0.187 0.177 0.188 - - 20,000 3,610 0.1805 0.187 0.177 0.188 - - 20,000 0.1805 0.00%
2013-06-24 0 0.187 0.182 0.187 0.182 0.187 142,000 26,484 0.1865 0.187 0.182 0.187 0.182 0.187 142,000 0.1865 0.54%
2013-06-21 0 0.186 0.184 0.187 0.178 0.190 290,000 53,852 0.1857 0.186 0.184 0.187 0.178 0.190 290,000 0.1857 -4.62%
2013-06-20 0 0.195 0.187 0.198 - - 0 0 - 0.195 0.187 0.198 - - 0 - 0.00%
2013-06-19 0 0.195 0.191 0.203 - - 0 0 - 0.195 0.191 0.203 - - 0 - 0.00%
2013-06-18 0 0.195 0.191 0.201 - - 0 0 - 0.195 0.191 0.201 - - 0 - 0.00%
2013-06-17 0 0.195 0.195 0.199 0.191 0.191 22,000 4,212 0.1915 0.195 0.195 0.199 0.191 0.191 22,000 0.1915 -2.50%
2013-06-14 0 0.200 0.190 0.200 0.184 0.202 206,000 39,334 0.1909 0.200 0.190 0.200 0.184 0.202 206,000 0.1909 2.56%
2013-06-13 0 0.195 0.190 0.195 0.186 0.195 8,000 1,542 0.1928 0.195 0.190 0.195 0.186 0.195 8,000 0.1928 0.00%
2013-06-11 0 0.195 0.193 0.200 0.195 0.195 100,000 19,500 0.1950 0.195 0.193 0.200 0.195 0.195 100,000 0.1950 -3.47%
2013-06-10 0 0.202 0.194 0.202 0.202 0.205 104,000 21,230 0.2041 0.202 0.194 0.202 0.202 0.205 104,000 0.2041 -0.49%
2013-06-07 0 0.203 0.191 0.203 0.193 0.203 1,370,000 264,750 0.1932 0.203 0.191 0.203 0.193 0.203 1,370,000 0.1932 3.57%
2013-06-06 0 0.196 0.196 0.203 0.195 0.196 52,000 10,166 0.1955 0.196 0.196 0.203 0.195 0.196 52,000 0.1955 0.00%
2013-06-05 0 0.196 0.196 0.200 0.196 0.196 10,000 1,960 0.1960 0.196 0.196 0.200 0.196 0.196 10,000 0.1960 -2.00%
2013-06-04 0 0.200 0.200 0.206 0.200 0.200 180,000 36,000 0.2000 0.200 0.200 0.206 0.200 0.200 180,000 0.2000 0.00%
2013-06-03 0 0.200 0.195 0.206 - - 0 0 - 0.200 0.195 0.206 - - 0 - 0.00%
2013-05-31 0 0.200 0.196 0.203 0.195 0.200 102,000 19,902 0.1951 0.200 0.196 0.203 0.195 0.200 102,000 0.1951 -1.96%
2013-05-30 0 0.204 0.193 0.208 0.195 0.204 100,000 20,382 0.2038 0.204 0.193 0.208 0.195 0.204 100,000 0.2038 3.03%
2013-05-29 0 0.198 0.193 0.213 - - 4,000 846 0.2115 0.198 0.193 0.213 - - 4,000 0.2115 0.00%
2013-05-28 0 0.198 0.194 0.207 0.192 0.198 62,000 11,918 0.1922 0.198 0.194 0.207 0.192 0.198 62,000 0.1922 0.00%
2013-05-27 0 0.198 0.194 0.202 0.190 0.199 52,000 9,986 0.1920 0.198 0.194 0.202 0.190 0.199 52,000 0.1920 -3.41%
2013-05-24 0 0.205 0.200 0.208 0.205 0.205 2,000 410 0.2050 0.205 0.200 0.208 0.205 0.205 2,000 0.2050 2.50%
2013-05-23 0 0.200 0.200 0.205 0.200 0.210 2,352,640 473,072 0.2011 0.200 0.200 0.205 0.200 0.210 2,352,640 0.2011 -2.44%
2013-05-22 0 0.205 0.201 0.205 0.201 0.205 32,000 6,440 0.2013 0.205 0.201 0.205 0.201 0.205 32,000 0.2013 -0.49%
2013-05-21 0 0.206 0.202 0.206 0.201 0.206 22,000 4,482 0.2037 0.206 0.202 0.206 0.201 0.206 22,000 0.2037 -1.90%
2013-05-20 0 0.210 0.203 0.210 0.203 0.213 160,000 33,070 0.2067 0.210 0.203 0.210 0.203 0.213 160,000 0.2067 0.96%
2013-05-16 0 0.208 0.208 0.211 0.204 0.204 332,000 67,736 0.2040 0.208 0.208 0.211 0.204 0.204 332,000 0.2040 0.97%
2013-05-15 0 0.206 0.203 0.212 - - 0 0 - 0.206 0.203 0.212 - - 0 - 0.00%
2013-05-14 0 0.206 0.203 0.207 0.202 0.207 1,508,000 304,650 0.2020 0.206 0.203 0.207 0.202 0.207 1,508,000 0.2020 -0.48%
2013-05-13 0 0.207 0.207 0.210 0.204 0.204 500,000 102,000 0.2040 0.207 0.207 0.210 0.204 0.204 500,000 0.2040 -0.48%
2013-05-10 0 0.208 0.208 0.214 0.203 0.216 26,000 5,454 0.2098 0.208 0.208 0.214 0.203 0.216 26,000 0.2098 -0.95%
2013-05-09 0 0.210 0.201 0.210 0.213 0.213 10,000 2,130 0.2130 0.210 0.201 0.210 0.213 0.213 10,000 0.2130 -1.41%
2013-05-08 0 0.213 0.203 0.213 0.203 0.214 282,000 57,268 0.2031 0.213 0.203 0.213 0.203 0.214 282,000 0.2031 1.91%
2013-05-07 0 0.209 0.208 0.209 0.205 0.218 1,344,000 282,318 0.2101 0.209 0.208 0.209 0.205 0.218 1,344,000 0.2101 -1.88%
2013-05-06 0 0.213 0.212 0.213 0.210 0.220 591,080 126,037 0.2132 0.213 0.212 0.213 0.210 0.220 591,080 0.2132 -1.39%
2013-05-03 0 0.216 0.215 0.216 0.200 0.220 5,894,000 1,241,522 0.2106 0.216 0.215 0.216 0.200 0.220 5,894,000 0.2106 9.64%
2013-05-02 0 0.197 0.198 0.199 0.187 0.198 1,080,000 210,620 0.1950 0.197 0.198 0.199 0.187 0.198 1,080,000 0.1950 2.60%
2013-04-30 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2013-04-29 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2013-04-26 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2013-04-25 0 0.192 0.183 0.193 0.184 0.184 8,000 1,522 0.1903 0.192 0.183 0.193 0.184 0.184 8,000 0.1903 4.35%
2013-04-24 0 0.184 0.184 0.187 0.183 0.192 310,560 59,528 0.1917 0.184 0.184 0.187 0.183 0.192 310,560 0.1917 -4.66%
2013-04-23 0 0.193 0.184 0.194 0.188 0.193 966,000 184,438 0.1909 0.193 0.184 0.194 0.188 0.193 966,000 0.1909 0.00%
2013-04-22 0 0.193 0.181 0.193 0.193 0.193 2,000 386 0.1930 0.193 0.181 0.193 0.193 0.193 2,000 0.1930 2.66%
2013-04-19 0 0.188 0.180 0.194 0.188 0.188 246,000 46,096 0.1874 0.188 0.180 0.194 0.188 0.188 246,000 0.1874 0.00%
2013-04-18 0 0.188 0.178 0.194 - - 0 0 - 0.188 0.178 0.194 - - 0 - 0.00%
2013-04-17 0 0.188 0.183 0.188 - - 0 0 - 0.188 0.183 0.188 - - 0 - 0.00%
2013-04-16 0 0.188 0.180 0.190 0.180 0.188 280,000 51,500 0.1839 0.188 0.180 0.190 0.180 0.188 280,000 0.1839 4.44%
2013-04-15 0 0.180 0.175 0.188 - - 0 0 - 0.180 0.175 0.188 - - 0 - 0.00%
2013-04-12 0 0.180 0.180 0.188 0.180 0.188 282,000 50,776 0.1801 0.180 0.180 0.188 0.180 0.188 282,000 0.1801 0.00%
2013-04-11 0 0.180 0.180 0.186 0.180 0.182 310,000 56,696 0.1829 0.180 0.180 0.186 0.180 0.182 310,000 0.1829 0.00%
2013-04-10 0 0.180 0.180 0.183 0.180 0.180 110,000 19,800 0.1800 0.180 0.180 0.183 0.180 0.180 110,000 0.1800 -3.74%
2013-04-09 0 0.187 0.174 0.191 - - 0 0 - 0.187 0.174 0.191 - - 0 - 0.00%
2013-04-08 0 0.187 0.175 0.187 0.169 0.187 12,000 2,076 0.1730 0.187 0.175 0.187 0.169 0.187 12,000 0.1730 3.31%
2013-04-05 0 0.181 0.177 0.188 0.176 0.181 1,148,000 205,898 0.1794 0.181 0.177 0.188 0.176 0.181 1,148,000 0.1794 -1.09%
2013-04-03 0 0.183 0.183 0.189 0.173 0.185 966,000 177,844 0.1841 0.183 0.183 0.189 0.173 0.185 966,000 0.1841 2.23%
2013-04-02 0 0.179 0.179 0.181 0.178 0.181 526,000 94,556 0.1798 0.179 0.179 0.181 0.178 0.181 526,000 0.1798 -1.10%
2013-03-28 0 0.181 0.181 0.182 0.175 0.185 592,000 106,550 0.1800 0.181 0.181 0.182 0.175 0.185 592,000 0.1800 0.56%
2013-03-27 0 0.180 0.180 0.187 0.180 0.190 978,000 178,170 0.1822 0.180 0.180 0.187 0.180 0.190 978,000 0.1822 -5.26%
2013-03-26 0 0.190 0.181 0.190 - - 0 0 - 0.190 0.181 0.190 - - 0 - -0.52%
2013-03-25 0 0.191 0.183 0.191 - - 0 0 - 0.191 0.183 0.191 - - 0 - -0.52%
2013-03-22 0 0.192 0.184 0.193 0.192 0.192 10,000 1,920 0.1920 0.192 0.184 0.193 0.192 0.192 10,000 0.1920 1.05%
2013-03-21 0 0.190 0.185 0.190 - - 0 0 - 0.190 0.185 0.190 - - 0 - -0.52%
2013-03-20 0 0.191 0.183 0.191 0.191 0.191 30,000 5,730 0.1910 0.191 0.183 0.191 0.191 0.191 30,000 0.1910 2.69%
2013-03-19 0 0.186 0.186 0.191 0.181 0.182 100,000 18,120 0.1812 0.186 0.186 0.191 0.181 0.182 100,000 0.1812 0.00%
2013-03-18 0 0.186 0.183 0.186 0.183 0.192 688,000 127,884 0.1859 0.186 0.183 0.186 0.183 0.192 688,000 0.1859 -3.63%
2013-03-15 0 0.193 0.189 0.193 0.193 0.193 200,000 38,600 0.1930 0.193 0.189 0.193 0.193 0.193 200,000 0.1930 1.58%
2013-03-14 0 0.190 0.190 0.198 0.190 0.190 198,000 37,620 0.1900 0.190 0.190 0.198 0.190 0.190 198,000 0.1900 -0.52%
2013-03-13 0 0.191 0.189 0.193 0.190 0.196 492,000 94,560 0.1922 0.191 0.189 0.193 0.190 0.196 492,000 0.1922 -2.55%
2013-03-12 0 0.196 0.192 0.197 0.193 0.198 480,000 93,570 0.1949 0.196 0.192 0.197 0.193 0.198 480,000 0.1949 -1.01%
2013-03-11 0 0.198 0.197 0.199 0.196 0.198 596,000 117,220 0.1967 0.198 0.197 0.199 0.196 0.198 596,000 0.1967 -0.50%
2013-03-08 0 0.199 0.197 0.200 0.196 0.201 1,572,000 312,292 0.1987 0.199 0.197 0.200 0.196 0.201 1,572,000 0.1987 0.51%
2013-03-07 0 0.198 0.194 0.198 0.195 0.208 888,000 175,072 0.1972 0.198 0.194 0.198 0.195 0.208 888,000 0.1972 -0.50%
2013-03-06 0 0.199 0.195 0.199 0.194 0.199 304,000 59,886 0.1970 0.199 0.195 0.199 0.194 0.199 304,000 0.1970 0.00%
2013-03-05 0 0.199 0.193 0.199 0.193 0.201 824,000 161,156 0.1956 0.199 0.193 0.199 0.193 0.201 824,000 0.1956 -0.50%
2013-03-04 0 0.200 0.197 0.200 0.200 0.201 818,000 163,150 0.1994 0.200 0.197 0.200 0.200 0.201 818,000 0.1994 -1.48%
2013-03-01 0 0.203 0.203 0.209 0.199 0.200 120,000 23,934 0.1995 0.203 0.203 0.209 0.199 0.200 120,000 0.1995 0.00%
2013-02-28 0 0.203 0.201 0.203 0.203 0.203 140,008 28,421 0.2030 0.203 0.201 0.203 0.203 0.203 140,008 0.2030 0.00%
2013-02-27 0 0.203 0.201 0.204 - - 0 0 - 0.203 0.201 0.204 - - 0 - 0.00%
2013-02-26 0 0.203 0.200 0.204 0.199 0.206 1,248,000 250,248 0.2005 0.203 0.200 0.204 0.199 0.206 1,248,000 0.2005 -2.40%
2013-02-25 0 0.208 0.205 0.208 0.204 0.214 932,008 193,493 0.2076 0.208 0.205 0.208 0.204 0.214 932,008 0.2076 -5.02%
2013-02-22 0 0.219 0.217 0.219 0.191 0.228 8,830,000 1,859,836 0.2106 0.219 0.217 0.219 0.191 0.228 8,830,000 0.2106 9.50%
2013-02-21 0 0.200 0.196 0.200 0.193 0.200 932,000 183,646 0.1970 0.200 0.196 0.200 0.193 0.200 932,000 0.1970 0.50%
2013-02-20 0 0.199 0.200 0.201 0.198 0.203 696,000 138,356 0.1988 0.199 0.200 0.201 0.198 0.203 696,000 0.1988 -1.00%
2013-02-19 0 0.201 0.200 0.201 0.200 0.205 1,042,000 210,594 0.2021 0.201 0.200 0.201 0.200 0.205 1,042,000 0.2021 -0.50%
2013-02-18 0 0.202 0.200 0.202 0.199 0.203 2,438,640 489,325 0.2007 0.202 0.200 0.202 0.199 0.203 2,438,640 0.2007 1.51%
2013-02-15 0 0.199 0.196 0.200 - - 0 0 - 0.199 0.196 0.200 - - 0 - 0.00%
2013-02-14 0 0.199 0.196 0.199 0.198 0.200 1,180,000 235,610 0.1997 0.199 0.196 0.199 0.198 0.200 1,180,000 0.1997 0.51%
2013-02-08 0 0.198 0.192 0.204 0.198 0.198 250,000 49,500 0.1980 0.198 0.192 0.204 0.198 0.198 250,000 0.1980 0.00%
2013-02-07 0 0.198 0.193 0.198 - - 0 0 - 0.198 0.193 0.198 - - 0 - 0.00%
2013-02-06 0 0.198 0.196 0.199 0.198 0.198 250,000 49,500 0.1980 0.198 0.196 0.199 0.198 0.198 250,000 0.1980 0.00%
2013-02-05 0 0.198 0.193 0.198 0.198 0.198 150,000 29,700 0.1980 0.198 0.193 0.198 0.198 0.198 150,000 0.1980 -0.50%
2013-02-04 0 0.199 0.197 0.200 0.196 0.199 1,230,000 244,666 0.1989 0.199 0.197 0.200 0.196 0.199 1,230,000 0.1989 1.53%
2013-02-01 0 0.196 0.195 0.196 0.195 0.196 1,114,000 217,344 0.1951 0.196 0.195 0.196 0.195 0.196 1,114,000 0.1951 -0.51%
2013-01-31 0 0.197 0.197 0.200 0.197 0.200 696,000 138,450 0.1989 0.197 0.197 0.200 0.197 0.200 696,000 0.1989 -1.50%
2013-01-30 0 0.200 0.198 0.200 0.198 0.203 1,296,000 259,550 0.2003 0.200 0.198 0.200 0.198 0.203 1,296,000 0.2003 1.01%
2013-01-29 0 0.198 0.198 0.203 0.198 0.208 546,000 109,554 0.2006 0.198 0.198 0.203 0.198 0.208 546,000 0.2006 -3.41%
2013-01-28 0 0.205 0.202 0.211 0.205 0.215 132,000 27,344 0.2072 0.205 0.202 0.211 0.205 0.215 132,000 0.2072 0.00%
2013-01-25 0 0.205 0.205 0.208 0.203 0.225 1,642,000 339,028 0.2065 0.205 0.205 0.208 0.203 0.225 1,642,000 0.2065 -3.76%
2013-01-24 0 0.213 0.209 0.218 0.206 0.229 6,376,000 1,378,846 0.2163 0.213 0.209 0.218 0.206 0.229 6,376,000 0.2163 3.40%
2013-01-23 0 0.206 0.203 0.206 0.200 0.210 3,350,000 685,518 0.2046 0.206 0.203 0.206 0.200 0.210 3,350,000 0.2046 2.49%
2013-01-22 0 0.201 0.200 0.205 0.198 0.205 3,074,000 618,552 0.2012 0.201 0.200 0.205 0.198 0.205 3,074,000 0.2012 1.52%
2013-01-21 0 0.198 0.198 0.199 0.196 0.200 1,150,000 226,988 0.1974 0.198 0.198 0.199 0.196 0.200 1,150,000 0.1974 -2.46%
2013-01-18 0 0.203 0.199 0.203 0.197 0.205 334,000 67,400 0.2018 0.203 0.199 0.203 0.197 0.205 334,000 0.2018 -0.49%
2013-01-17 0 0.204 0.198 0.204 0.197 0.204 612,000 121,030 0.1978 0.204 0.198 0.204 0.197 0.204 612,000 0.1978 0.00%
2013-01-16 0 0.204 0.198 0.204 0.198 0.205 80,040 15,875 0.1983 0.204 0.198 0.204 0.198 0.205 80,040 0.1983 1.49%
2013-01-15 0 0.201 0.198 0.201 0.199 0.202 1,854,000 370,078 0.1996 0.201 0.198 0.201 0.199 0.202 1,854,000 0.1996 -0.50%
2013-01-14 0 0.202 0.198 0.202 0.197 0.202 926,000 186,626 0.2015 0.202 0.198 0.202 0.197 0.202 926,000 0.2015 0.50%
2013-01-11 0 0.201 0.199 0.202 0.199 0.202 984,000 196,580 0.1998 0.201 0.199 0.202 0.199 0.202 984,000 0.1998 -0.50%
2013-01-10 0 0.202 0.200 0.205 0.199 0.209 3,882,000 784,040 0.2020 0.202 0.200 0.205 0.199 0.209 3,882,000 0.2020 1.51%
2013-01-09 0 0.199 0.197 0.200 0.196 0.200 1,582,000 312,808 0.1977 0.199 0.197 0.200 0.196 0.200 1,582,000 0.1977 0.00%
2013-01-08 0 0.199 0.199 0.204 0.198 0.199 760,000 150,498 0.1980 0.199 0.199 0.204 0.198 0.199 760,000 0.1980 -0.50%
2013-01-07 0 0.200 0.199 0.200 0.198 0.200 1,972,000 392,822 0.1992 0.200 0.199 0.200 0.198 0.200 1,972,000 0.1992 0.50%
2013-01-04 0 0.199 0.199 0.206 0.196 0.209 3,318,836 659,375 0.1987 0.199 0.199 0.206 0.196 0.209 3,318,836 0.1987 -0.50%
2013-01-03 0 0.200 0.199 0.209 0.196 0.209 4,134,000 823,226 0.1991 0.200 0.199 0.209 0.196 0.209 4,134,000 0.1991 -0.50%
2013-01-02 0 0.201 0.201 0.205 0.196 0.205 3,540,000 704,604 0.1990 0.201 0.201 0.205 0.196 0.205 3,540,000 0.1990 -4.29%
2012-12-31 0 0.210 0.196 0.215 - - 0 0 - 0.210 0.196 0.215 - - 0 - 0.00%
2012-12-28 0 0.210 0.198 0.210 0.198 0.220 118,000 25,208 0.2136 0.210 0.198 0.210 0.198 0.220 118,000 0.2136 3.96%
2012-12-27 0 0.202 0.193 0.203 0.192 0.204 759,200 150,252 0.1979 0.202 0.193 0.203 0.192 0.204 759,200 0.1979 1.51%
2012-12-24 0 0.199 0.199 0.206 0.199 0.201 198,000 39,762 0.2008 0.199 0.199 0.206 0.199 0.201 198,000 0.2008 -2.93%
2012-12-21 0 0.205 0.201 0.205 0.201 0.205 62,000 12,470 0.2011 0.205 0.201 0.205 0.201 0.205 62,000 0.2011 -1.44%
2012-12-20 0 0.208 0.203 0.208 0.208 0.208 40,000 8,320 0.2080 0.208 0.203 0.208 0.208 0.208 40,000 0.2080 0.00%
2012-12-19 0 0.208 0.202 0.209 0.200 0.217 692,800 142,712 0.2060 0.208 0.202 0.209 0.200 0.217 692,800 0.2060 1.96%
2012-12-18 0 0.204 0.202 0.205 0.201 0.205 350,000 71,460 0.2042 0.204 0.202 0.205 0.201 0.205 350,000 0.2042 -0.97%
2012-12-17 0 0.206 0.202 0.217 - - 0 0 - 0.206 0.202 0.217 - - 0 - 0.00%
2012-12-14 0 0.206 0.206 0.217 0.206 0.206 2,000 412 0.2060 0.206 0.206 0.217 0.206 0.206 2,000 0.2060 0.49%
2012-12-13 0 0.205 0.205 0.212 0.205 0.219 152,000 32,308 0.2126 0.205 0.205 0.212 0.205 0.219 152,000 0.2126 -3.76%
2012-12-12 0 0.213 0.205 0.216 0.202 0.213 422,000 86,196 0.2043 0.213 0.205 0.216 0.202 0.213 422,000 0.2043 2.40%
2012-12-11 0 0.208 0.203 0.213 - - 0 0 - 0.208 0.203 0.213 - - 0 - 0.00%
2012-12-10 0 0.208 0.203 0.217 0.208 0.208 100,000 20,800 0.2080 0.208 0.203 0.217 0.208 0.208 100,000 0.2080 0.00%
2012-12-07 0 0.208 0.203 0.217 0.208 0.212 138,000 29,036 0.2104 0.208 0.203 0.217 0.208 0.212 138,000 0.2104 -4.15%
2012-12-06 0 0.217 0.210 0.217 - - 0 0 - 0.217 0.210 0.217 - - 0 - 0.00%
2012-12-05 0 0.217 0.211 0.217 0.205 0.218 468,000 99,634 0.2129 0.217 0.211 0.217 0.205 0.218 468,000 0.2129 -0.91%
2012-12-04 0 0.219 0.211 0.219 0.210 0.230 168,000 36,594 0.2178 0.219 0.211 0.219 0.210 0.230 168,000 0.2178 2.82%
2012-12-03 0 0.213 0.206 0.213 0.214 0.218 146,000 31,738 0.2174 0.213 0.206 0.213 0.214 0.218 146,000 0.2174 -0.47%
2012-11-30 0 0.214 0.205 0.214 0.208 0.219 202,000 42,038 0.2081 0.214 0.205 0.214 0.208 0.219 202,000 0.2081 -0.93%
2012-11-29 0 0.216 0.208 0.217 - - 0 0 - 0.216 0.208 0.217 - - 0 - 0.00%
2012-11-28 0 0.216 0.208 0.216 0.216 0.218 52,000 11,282 0.2170 0.216 0.208 0.216 0.216 0.218 52,000 0.2170 4.35%
2012-11-27 0 0.207 0.207 0.211 0.207 0.208 80,000 16,590 0.2074 0.207 0.207 0.211 0.207 0.208 80,000 0.2074 -2.82%
2012-11-26 0 0.213 0.210 0.216 0.205 0.224 428,000 92,018 0.2150 0.213 0.210 0.216 0.205 0.224 428,000 0.2150 1.43%
2012-11-23 0 0.210 0.206 0.216 0.210 0.220 120,000 25,374 0.2115 0.210 0.206 0.216 0.210 0.220 120,000 0.2115 3.45%
2012-11-22 0 0.203 0.203 0.211 0.203 0.203 4,000 812 0.2030 0.203 0.203 0.211 0.203 0.203 4,000 0.2030 -3.79%
2012-11-21 0 0.211 0.200 0.211 0.200 0.212 122,000 24,570 0.2014 0.211 0.200 0.211 0.200 0.212 122,000 0.2014 -3.21%
2012-11-20 0 0.218 0.208 0.218 - - 0 0 - 0.218 0.208 0.218 - - 0 - -0.46%
2012-11-19 0 0.219 0.208 0.219 - - 0 0 - 0.219 0.208 0.219 - - 0 - -0.45%
2012-11-16 0 0.220 0.204 0.220 0.220 0.220 4,040 902 0.2233 0.220 0.204 0.220 0.220 0.220 4,040 0.2233 4.27%
2012-11-15 0 0.211 0.205 0.217 0.211 0.227 242,000 52,074 0.2152 0.211 0.205 0.217 0.211 0.227 242,000 0.2152 1.93%
2012-11-14 0 0.207 0.201 0.214 - - 0 0 - 0.207 0.201 0.214 - - 0 - 0.00%
2012-11-13 0 0.207 0.199 0.211 - - 0 0 - 0.207 0.199 0.211 - - 0 - 0.00%
2012-11-12 0 0.207 0.206 0.209 0.206 0.210 250,000 52,140 0.2086 0.207 0.206 0.209 0.206 0.210 250,000 0.2086 -1.43%
2012-11-09 0 0.210 0.209 0.218 - - 0 0 - 0.210 0.209 0.218 - - 0 - 0.00%
2012-11-08 0 0.210 0.210 0.217 0.210 0.225 36,000 7,632 0.2120 0.210 0.210 0.217 0.210 0.225 36,000 0.2120 -3.67%
2012-11-07 0 0.218 0.212 0.219 - - 0 0 - 0.218 0.212 0.219 - - 0 - 0.00%
2012-11-06 0 0.218 0.214 0.220 - - 0 0 - 0.218 0.214 0.220 - - 0 - 0.00%
2012-11-05 0 0.218 0.218 0.224 0.218 0.220 230,000 50,380 0.2190 0.218 0.218 0.224 0.218 0.220 230,000 0.2190 -0.91%
2012-11-02 0 0.220 0.217 0.223 0.210 0.265 420,000 91,724 0.2184 0.220 0.217 0.223 0.210 0.265 420,000 0.2184 1.38%
2012-11-01 0 0.217 0.208 0.217 0.205 0.218 130,000 27,952 0.2150 0.217 0.208 0.217 0.205 0.218 130,000 0.2150 -0.46%
2012-10-31 0 0.218 0.205 0.219 0.203 0.230 114,000 24,282 0.2130 0.218 0.205 0.219 0.203 0.230 114,000 0.2130 4.31%
2012-10-30 0 0.209 0.199 0.210 0.204 0.216 246,000 51,756 0.2104 0.209 0.199 0.210 0.204 0.216 246,000 0.2104 -3.24%
2012-10-29 0 0.216 0.198 0.216 0.220 0.220 10,000 2,200 0.2200 0.216 0.198 0.216 0.220 0.220 10,000 0.2200 1.41%
2012-10-26 0 0.213 0.195 0.215 0.195 0.195 12,000 2,490 0.2075 0.213 0.195 0.215 0.195 0.195 12,000 0.2075 3.90%
2012-10-25 0 0.205 0.205 0.216 0.205 0.206 188,000 38,566 0.2051 0.205 0.205 0.216 0.205 0.206 188,000 0.2051 -6.39%
2012-10-24 0 0.219 0.200 0.219 0.220 0.220 2,000 440 0.2200 0.219 0.200 0.219 0.220 0.220 2,000 0.2200 2.34%
2012-10-22 0 0.214 0.201 0.214 0.215 0.215 4,000 860 0.2150 0.214 0.201 0.214 0.215 0.215 4,000 0.2150 4.39%
2012-10-19 0 0.205 0.203 0.212 - - 0 0 - 0.205 0.203 0.212 - - 0 - 0.00%
2012-10-18 0 0.205 0.205 0.220 0.205 0.220 102,000 20,940 0.2053 0.205 0.205 0.220 0.205 0.220 102,000 0.2053 -4.21%
2012-10-17 0 0.214 0.205 0.218 0.205 0.214 46,000 9,474 0.2060 0.214 0.205 0.218 0.205 0.214 46,000 0.2060 1.90%
2012-10-16 0 0.210 0.196 0.210 0.210 0.210 50,000 10,500 0.2100 0.210 0.196 0.210 0.210 0.210 50,000 0.2100 0.96%
2012-10-15 0 0.208 0.196 0.214 - - 0 0 - 0.208 0.196 0.214 - - 0 - 0.00%
2012-10-12 0 0.208 0.198 0.210 - - 400 74 0.1850 0.208 0.198 0.210 - - 400 0.1850 0.00%
2012-10-11 0 0.208 0.200 0.209 0.208 0.208 36,000 7,488 0.2080 0.208 0.200 0.209 0.208 0.208 36,000 0.2080 -2.80%
2012-10-10 0 0.214 0.208 0.214 0.207 0.214 84,650 17,662 0.2086 0.214 0.208 0.214 0.207 0.214 84,650 0.2086 2.88%
2012-10-09 0 0.208 0.208 0.220 0.208 0.208 62,000 12,920 0.2084 0.208 0.208 0.220 0.208 0.208 62,000 0.2084 -7.96%
2012-10-08 0 0.226 0.208 0.226 0.208 0.233 488,000 104,986 0.2151 0.226 0.208 0.226 0.208 0.233 488,000 0.2151 3.67%
2012-10-05 0 0.218 0.211 0.218 0.209 0.218 404,000 86,078 0.2131 0.218 0.211 0.218 0.209 0.218 404,000 0.2131 -3.11%
2012-10-04 0 0.225 0.215 0.225 0.225 0.225 20,000 4,500 0.2250 0.225 0.215 0.225 0.225 0.225 20,000 0.2250 3.21%
2012-10-03 0 0.218 0.211 0.220 0.218 0.229 514,000 113,026 0.2199 0.218 0.211 0.220 0.218 0.229 514,000 0.2199 -5.22%
2012-09-28 0 0.230 0.222 0.230 0.220 0.230 226,000 50,140 0.2219 0.230 0.222 0.230 0.220 0.230 226,000 0.2219 0.00%
2012-09-27 0 0.230 0.230 0.234 0.212 0.242 1,058,000 240,342 0.2272 0.230 0.230 0.234 0.212 0.242 1,058,000 0.2272 4.55%
2012-09-26 0 0.220 0.220 0.222 0.215 0.243 1,962,000 446,126 0.2274 0.220 0.220 0.222 0.215 0.243 1,962,000 0.2274 -7.17%
2012-09-25 0 0.237 0.233 0.239 0.211 0.238 3,092,000 696,380 0.2252 0.237 0.233 0.239 0.211 0.238 3,092,000 0.2252 15.05%
2012-09-24 0 0.206 0.206 0.207 0.202 0.210 988,000 203,234 0.2057 0.206 0.206 0.207 0.202 0.210 988,000 0.2057 0.49%
2012-09-21 0 0.205 0.200 0.206 0.180 0.215 4,398,000 892,954 0.2030 0.205 0.200 0.206 0.180 0.215 4,398,000 0.2030 16.48%
2012-09-20 0 0.176 0.176 0.180 0.176 0.176 250,000 44,000 0.1760 0.176 0.176 0.180 0.176 0.176 250,000 0.1760 -2.22%
2012-09-19 0 0.180 0.176 0.187 0.176 0.180 210,000 37,560 0.1789 0.180 0.176 0.187 0.176 0.180 210,000 0.1789 2.27%
2012-09-18 0 0.176 0.176 0.185 0.176 0.176 282,000 49,632 0.1760 0.176 0.176 0.185 0.176 0.176 282,000 0.1760 0.00%
2012-09-17 0 0.176 0.176 0.180 0.176 0.176 20,000 3,520 0.1760 0.176 0.176 0.180 0.176 0.176 20,000 0.1760 -2.22%
2012-09-14 0 0.180 0.175 0.183 0.172 0.195 480,042 86,596 0.1804 0.180 0.175 0.183 0.172 0.195 480,042 0.1804 4.65%
2012-09-13 0 0.172 0.172 0.180 0.171 0.172 716,000 122,736 0.1714 0.172 0.172 0.180 0.171 0.172 716,000 0.1714 -4.44%
2012-09-12 0 0.180 0.171 0.186 0.171 0.180 232,000 40,860 0.1761 0.180 0.171 0.186 0.171 0.180 232,000 0.1761 0.00%
2012-09-11 0 0.180 0.167 0.180 - - 0 0 - 0.180 0.167 0.180 - - 0 - 0.00%
2012-09-10 0 0.180 0.165 0.180 0.165 0.180 180,000 31,500 0.1750 0.180 0.165 0.180 0.165 0.180 180,000 0.1750 8.43%
2012-09-07 0 0.166 0.166 0.180 0.166 0.167 130,000 21,680 0.1668 0.166 0.166 0.180 0.166 0.167 130,000 0.1668 -1.19%
2012-09-06 0 0.168 0.168 0.180 0.168 0.168 30,000 5,040 0.1680 0.168 0.168 0.180 0.168 0.168 30,000 0.1680 -0.59%
2012-09-05 0 0.169 0.168 0.178 0.169 0.172 280,000 47,760 0.1706 0.169 0.168 0.178 0.169 0.172 280,000 0.1706 -1.74%
2012-09-04 0 0.172 0.172 0.178 0.172 0.172 26,000 4,472 0.1720 0.172 0.172 0.178 0.172 0.172 26,000 0.1720 -0.58%
2012-09-03 0 0.173 0.173 0.181 0.173 0.185 646,000 114,156 0.1767 0.173 0.173 0.181 0.173 0.185 646,000 0.1767 -3.35%
2012-08-31 0 0.179 0.149 0.179 - - 60,000 10,740 0.1790 0.179 0.149 0.179 - - 60,000 0.1790 -0.56%
2012-08-30 0 0.180 0.152 0.180 0.190 0.190 8,000 1,520 0.1900 0.180 0.152 0.180 0.190 0.190 8,000 0.1900 1.12%
2012-08-29 0 0.178 0.149 0.178 0.161 0.178 74,000 11,982 0.1619 0.178 0.149 0.178 0.161 0.178 74,000 0.1619 9.88%
2012-08-28 0 0.162 0.162 0.181 - - 0 0 - 0.162 0.162 0.181 - - 0 - 0.62%
2012-08-27 0 0.161 0.161 0.189 0.157 0.157 2,000 314 0.1570 0.161 0.161 0.189 0.157 0.157 2,000 0.1570 2.55%
2012-08-24 0 0.157 0.157 0.197 0.157 0.200 178,000 28,664 0.1610 0.157 0.157 0.197 0.157 0.200 178,000 0.1610 -1.87%
2012-08-23 0 0.160 0.157 0.189 0.160 0.160 100,000 16,000 0.1600 0.160 0.157 0.189 0.160 0.160 100,000 0.1600 1.27%
2012-08-22 0 0.158 0.158 0.176 0.157 0.157 60,000 9,420 0.1570 0.158 0.158 0.176 0.157 0.157 60,000 0.1570 -12.22%
2012-08-21 0 0.180 0.156 0.185 - - 0 0 - 0.180 0.156 0.185 - - 0 - 0.00%
2012-08-20 0 0.180 0.149 0.197 0.180 0.180 8,000 1,440 0.1800 0.180 0.149 0.197 0.180 0.180 8,000 0.1800 12.50%
2012-08-17 0 0.160 0.154 0.166 0.160 0.160 100,000 16,000 0.1600 0.160 0.154 0.166 0.160 0.160 100,000 0.1600 -3.61%
2012-08-16 0 0.166 0.152 0.179 - - 0 0 - 0.166 0.152 0.179 - - 0 - 0.00%
2012-08-15 0 0.166 0.166 0.179 0.150 0.155 44,000 6,620 0.1505 0.166 0.166 0.179 0.150 0.155 44,000 0.1505 0.00%
2012-08-14 0 0.166 0.152 0.174 0.166 0.166 120,000 19,920 0.1660 0.166 0.152 0.174 0.166 0.166 120,000 0.1660 -0.60%
2012-08-13 0 0.167 0.153 0.204 - - 0 0 - 0.167 0.153 0.204 - - 0 - 0.00%
2012-08-10 0 0.167 0.154 0.178 - - 0 0 - 0.167 0.154 0.178 - - 0 - 0.00%
2012-08-09 0 0.167 0.158 0.167 0.167 0.167 100,000 16,700 0.1670 0.167 0.158 0.167 0.167 0.167 100,000 0.1670 0.00%
2012-08-08 0 0.167 0.152 0.167 0.148 0.168 170,000 26,540 0.1561 0.167 0.152 0.167 0.148 0.168 170,000 0.1561 -0.60%
2012-08-07 0 0.168 0.152 0.168 - - 0 0 - 0.168 0.152 0.168 - - 0 - 0.00%
2012-08-06 0 0.168 0.151 0.204 - - 0 0 - 0.168 0.151 0.204 - - 0 - 0.00%
2012-08-03 0 0.168 0.152 0.168 - - 0 0 - 0.168 0.152 0.168 - - 0 - 0.00%
2012-08-02 0 0.168 0.150 0.203 - - 0 0 - 0.168 0.150 0.203 - - 0 - 0.00%
2012-08-01 0 0.168 0.153 0.194 - - 0 0 - 0.168 0.153 0.194 - - 0 - 0.00%
2012-07-31 0 0.168 0.153 0.170 - - 0 0 - 0.168 0.153 0.170 - - 0 - 0.00%
2012-07-30 0 0.168 0.152 0.168 - - 0 0 - 0.168 0.152 0.168 - - 0 - 0.00%
2012-07-27 0 0.168 0.152 0.170 - - 0 0 - 0.168 0.152 0.170 - - 0 - 0.00%
2012-07-26 0 0.168 0.150 0.168 - - 0 0 - 0.168 0.150 0.168 - - 0 - -2.89%
2012-07-25 0 0.173 0.146 0.174 - - 0 0 - 0.173 0.146 0.174 - - 0 - 0.00%
2012-07-24 0 0.173 0.149 0.180 - - 0 0 - 0.173 0.149 0.180 - - 0 - 0.00%
2012-07-23 0 0.173 0.149 0.174 - - 0 0 - 0.173 0.149 0.174 - - 0 - 0.00%
2012-07-20 0 0.173 0.155 0.179 - - 0 0 - 0.173 0.155 0.179 - - 0 - 0.00%
2012-07-19 0 0.173 0.156 0.173 - - 0 0 - 0.173 0.156 0.173 - - 0 - -0.57%
2012-07-18 0 0.174 0.152 0.174 0.174 0.174 50,000 8,700 0.1740 0.174 0.152 0.174 0.174 0.174 50,000 0.1740 6.10%
2012-07-17 0 0.164 0.155 0.164 0.164 0.164 134,000 21,976 0.1640 0.164 0.155 0.164 0.164 0.164 134,000 0.1640 0.00%
2012-07-16 0 0.164 0.146 0.190 - - 0 0 - 0.164 0.146 0.190 - - 0 - 0.00%
2012-07-13 0 0.164 0.153 0.200 - - 0 0 - 0.164 0.153 0.200 - - 0 - 0.00%
2012-07-12 0 0.164 0.153 0.190 - - 0 0 - 0.164 0.153 0.190 - - 0 - 0.00%
2012-07-11 0 0.164 0.151 0.200 - - 0 0 - 0.164 0.151 0.200 - - 0 - 0.00%
2012-07-10 0 0.164 0.152 0.197 - - 0 0 - 0.164 0.152 0.197 - - 0 - 0.00%
2012-07-09 0 0.164 0.154 0.194 - - 0 0 - 0.164 0.154 0.194 - - 0 - 0.00%
2012-07-06 0 0.164 0.156 0.195 - - 0 0 - 0.164 0.156 0.195 - - 0 - 0.00%
2012-07-05 0 0.164 0.154 0.197 - - 0 0 - 0.164 0.154 0.197 - - 0 - 0.00%
2012-07-04 0 0.164 0.151 0.191 - - 0 0 - 0.164 0.151 0.191 - - 0 - 0.00%
2012-07-03 0 0.164 0.152 0.200 - - 0 0 - 0.164 0.152 0.200 - - 0 - 0.00%
2012-06-29 0 0.164 0.156 0.183 - - 0 0 - 0.164 0.156 0.183 - - 0 - 0.00%
2012-06-28 0 0.164 0.153 0.207 0.154 0.164 40,000 6,360 0.1590 0.164 0.153 0.207 0.154 0.164 40,000 0.1590 -3.53%
2012-06-27 0 0.170 0.151 0.201 - - 0 0 - 0.170 0.151 0.201 - - 0 - 0.00%
2012-06-26 0 0.170 0.154 0.199 - - 0 0 - 0.170 0.154 0.199 - - 0 - 0.00%
2012-06-25 0 0.170 0.156 0.207 - - 0 0 - 0.170 0.156 0.207 - - 0 - 0.00%
2012-06-22 0 0.170 0.152 0.196 - - 0 0 - 0.170 0.152 0.196 - - 0 - 0.00%
2012-06-21 0 0.170 0.153 0.195 - - 0 0 - 0.170 0.153 0.195 - - 0 - 0.00%
2012-06-20 0 0.170 0.155 0.197 - - 0 0 - 0.170 0.155 0.197 - - 0 - 0.00%
2012-06-19 0 0.170 0.154 0.190 - - 0 0 - 0.170 0.154 0.190 - - 0 - 0.00%
2012-06-18 0 0.170 0.154 0.187 - - 0 0 - 0.170 0.154 0.187 - - 0 - 0.00%
2012-06-15 0 0.170 0.155 0.185 - - 0 0 - 0.170 0.155 0.185 - - 0 - 0.00%
2012-06-14 0 0.170 0.155 0.178 0.170 0.170 104,000 17,680 0.1700 0.170 0.155 0.178 0.170 0.170 104,000 0.1700 -5.56%
2012-06-13 0 0.180 0.165 0.185 - - 0 0 - 0.180 0.165 0.185 - - 0 - 0.00%
2012-06-12 0 0.180 0.150 0.190 0.180 0.180 2,000 360 0.1800 0.180 0.150 0.190 0.180 0.180 2,000 0.1800 12.50%
2012-06-11 0 0.160 0.147 0.193 - - 0 0 - 0.160 0.147 0.193 - - 0 - 0.00%
2012-06-08 0 0.160 0.153 0.192 - - 0 0 - 0.160 0.153 0.192 - - 0 - 0.00%
2012-06-07 0 0.160 0.153 0.196 - - 0 0 - 0.160 0.153 0.196 - - 0 - 0.00%
2012-06-06 0 0.160 0.152 0.195 - - 0 0 - 0.160 0.152 0.195 - - 0 - 0.00%
2012-06-05 0 0.160 0.160 0.180 0.158 0.160 26,000 4,140 0.1592 0.160 0.160 0.180 0.158 0.160 26,000 0.1592 -1.84%
2012-06-04 0 0.163 0.163 0.207 0.150 0.154 106,000 15,924 0.1502 0.163 0.163 0.207 0.150 0.154 106,000 0.1502 -2.98%
2012-06-01 0 0.168 0.153 0.186 - - 0 0 - 0.168 0.153 0.186 - - 0 - 0.00%
2012-05-31 0 0.168 0.155 0.203 - - 0 0 - 0.168 0.155 0.203 - - 0 - 0.00%
2012-05-30 0 0.168 0.154 0.193 - - 0 0 - 0.168 0.154 0.193 - - 0 - 0.00%
2012-05-29 0 0.168 0.157 0.187 - - 0 0 - 0.168 0.157 0.187 - - 0 - 0.00%
2012-05-28 0 0.168 0.154 0.187 - - 0 0 - 0.168 0.154 0.187 - - 0 - 0.00%
2012-05-25 0 0.168 0.156 0.193 - - 0 0 - 0.168 0.156 0.193 - - 0 - 0.00%
2012-05-24 0 0.168 0.150 0.199 - - 0 0 - 0.168 0.150 0.199 - - 0 - 0.00%
2012-05-23 0 0.168 0.154 0.198 - - 0 0 - 0.168 0.154 0.198 - - 0 - 0.00%
2012-05-22 0 0.168 0.168 0.190 0.168 0.168 198,000 33,264 0.1680 0.168 0.168 0.190 0.168 0.168 198,000 0.1680 2.44%
2012-05-21 0 0.164 0.147 0.195 - - 0 0 - 0.164 0.147 0.195 - - 0 - 0.00%
2012-05-18 0 0.164 0.146 0.201 - - 0 0 - 0.164 0.146 0.201 - - 0 - 0.00%
2012-05-17 0 0.164 0.150 0.197 - - 0 0 - 0.164 0.150 0.197 - - 0 - 0.00%
2012-05-16 0 0.164 0.143 0.166 0.164 0.164 60,000 9,840 0.1640 0.164 0.143 0.166 0.164 0.164 60,000 0.1640 -0.61%
2012-05-15 0 0.165 0.146 0.166 - - 0 0 - 0.165 0.146 0.166 - - 0 - 0.00%
2012-05-14 0 0.165 0.144 0.168 - - 0 0 - 0.165 0.144 0.168 - - 0 - 0.00%
2012-05-11 0 0.165 0.147 0.170 - - 0 0 - 0.165 0.147 0.170 - - 0 - 0.00%
2012-05-10 0 0.165 0.148 0.165 - - 0 0 - 0.165 0.148 0.165 - - 0 - 0.00%
2012-05-09 0 0.165 0.149 0.172 - - 0 0 - 0.165 0.149 0.172 - - 0 - 0.00%
2012-05-08 0 0.165 0.155 0.180 - - 0 0 - 0.165 0.155 0.180 - - 0 - 0.00%
2012-05-07 0 0.165 0.151 0.176 - - 0 0 - 0.165 0.151 0.176 - - 0 - 0.00%
2012-05-04 0 0.165 0.150 0.176 - - 0 0 - 0.165 0.150 0.176 - - 0 - 0.00%
2012-05-03 0 0.165 0.161 0.181 - - 0 0 - 0.165 0.161 0.181 - - 0 - 0.00%
2012-05-02 0 0.165 0.159 0.181 - - 0 0 - 0.165 0.159 0.181 - - 0 - 0.00%
2012-04-30 0 0.165 0.159 0.189 0.165 0.165 150,000 24,750 0.1650 0.165 0.159 0.189 0.165 0.165 150,000 0.1650 0.00%
2012-04-27 0 0.165 0.170 0.175 0.156 0.165 28,000 4,402 0.1572 0.165 0.170 0.175 0.156 0.165 28,000 0.1572 5.10%
2012-04-26 0 0.157 0.156 0.190 - - 0 0 - 0.157 0.156 0.190 - - 0 - 0.00%
2012-04-25 0 0.157 0.156 0.169 0.157 0.157 6,000 942 0.1570 0.157 0.156 0.169 0.157 0.157 6,000 0.1570 -2.48%
2012-04-24 0 0.161 0.161 0.177 - - 0 0 - 0.161 0.161 0.177 - - 0 - 0.63%
2012-04-23 0 0.160 0.160 0.173 0.156 0.160 16,000 2,528 0.1580 0.160 0.160 0.173 0.156 0.160 16,000 0.1580 -4.76%
2012-04-20 0 0.168 0.165 0.168 0.158 0.172 1,004,000 163,382 0.1627 0.168 0.165 0.168 0.158 0.172 1,004,000 0.1627 -6.67%
2012-04-19 0 0.180 0.159 0.183 - - 0 0 - 0.180 0.159 0.183 - - 0 - 0.00%
2012-04-18 0 0.180 0.163 0.186 - - 0 0 - 0.180 0.163 0.186 - - 0 - 0.00%
2012-04-17 0 0.180 0.159 0.180 0.180 0.185 120,000 22,000 0.1833 0.180 0.159 0.180 0.180 0.185 120,000 0.1833 5.88%
2012-04-16 0 0.170 0.170 0.177 0.151 0.151 8,000 1,208 0.1510 0.170 0.170 0.177 0.151 0.151 8,000 0.1510 0.00%
2012-04-13 0 0.170 0.168 0.183 - - 0 0 - 0.170 0.168 0.183 - - 0 - 0.00%
2012-04-12 0 0.170 0.170 0.183 0.166 0.168 500,000 83,566 0.1671 0.170 0.170 0.183 0.166 0.168 500,000 0.1671 0.00%
2012-04-11 0 0.170 0.166 0.189 - - 0 0 - 0.170 0.166 0.189 - - 0 - 0.00%
2012-04-10 0 0.170 0.167 0.184 0.170 0.170 50,000 8,500 0.1700 0.170 0.167 0.184 0.170 0.170 50,000 0.1700 -8.11%
2012-04-05 0 0.185 0.162 0.185 - - 0 0 - 0.185 0.162 0.185 - - 0 - 0.00%
2012-04-03 0 0.185 0.161 0.185 - - 0 0 - 0.185 0.161 0.185 - - 0 - 0.00%
2012-04-02 0 0.185 0.162 0.202 - - 0 0 - 0.185 0.162 0.202 - - 0 - 0.00%
2012-03-30 0 0.185 0.173 0.185 - - 0 0 - 0.185 0.173 0.185 - - 0 - 0.00%
2012-03-29 0 0.185 0.165 0.185 0.175 0.195 200,000 36,950 0.1848 0.185 0.165 0.185 0.175 0.195 200,000 0.1848 5.11%
2012-03-28 0 0.176 0.166 0.180 0.176 0.176 120,000 21,120 0.1760 0.176 0.166 0.180 0.176 0.176 120,000 0.1760 -5.88%
2012-03-27 0 0.187 0.165 0.187 0.187 0.187 60,000 11,220 0.1870 0.187 0.165 0.187 0.187 0.187 60,000 0.1870 10.00%
2012-03-26 0 0.170 0.157 0.193 - - 0 0 - 0.170 0.157 0.193 - - 0 - 0.00%
2012-03-23 0 0.170 0.165 0.193 - - 0 0 - 0.170 0.165 0.193 - - 0 - 0.00%
2012-03-22 0 0.170 0.154 0.189 - - 0 0 - 0.170 0.154 0.189 - - 0 - 0.00%
2012-03-21 0 0.170 0.170 0.192 - - 0 0 - 0.170 0.170 0.192 - - 0 - 0.00%
2012-03-20 0 0.170 0.170 0.185 0.165 0.170 324,000 54,410 0.1679 0.170 0.170 0.185 0.165 0.170 324,000 0.1679 -3.41%
2012-03-19 0 0.176 0.176 0.185 0.176 0.185 102,000 18,852 0.1848 0.176 0.176 0.185 0.176 0.185 102,000 0.1848 -3.83%
2012-03-16 0 0.183 0.173 0.183 0.173 0.183 554,000 99,876 0.1803 0.183 0.173 0.183 0.173 0.183 554,000 0.1803 2.81%
2012-03-15 0 0.178 0.175 0.185 - - 0 0 - 0.178 0.175 0.185 - - 0 - 0.00%
2012-03-14 0 0.178 0.173 0.186 - - 160,000 28,480 0.1780 0.178 0.173 0.186 - - 160,000 0.1780 0.00%
2012-03-13 0 0.178 0.175 0.184 0.178 0.178 200,000 35,600 0.1780 0.178 0.175 0.184 0.178 0.178 200,000 0.1780 1.14%
2012-03-12 0 0.176 0.176 0.185 0.175 0.175 100,000 17,500 0.1750 0.176 0.176 0.185 0.175 0.175 100,000 0.1750 -5.88%
2012-03-09 0 0.187 0.175 0.187 0.186 0.187 150,000 27,988 0.1866 0.187 0.175 0.187 0.186 0.187 150,000 0.1866 5.65%
2012-03-08 0 0.177 0.175 0.180 0.160 0.177 176,000 29,256 0.1662 0.177 0.175 0.180 0.160 0.177 176,000 0.1662 1.72%
2012-03-07 0 0.174 0.169 0.186 - - 0 0 - 0.174 0.169 0.186 - - 0 - 0.00%
2012-03-06 0 0.174 0.168 0.186 - - 0 0 - 0.174 0.168 0.186 - - 0 - 0.00%
2012-03-05 0 0.174 0.174 0.185 0.169 0.174 198,000 34,174 0.1726 0.174 0.174 0.185 0.169 0.174 198,000 0.1726 -3.33%
2012-03-02 0 0.180 0.180 0.195 0.175 0.175 160,000 28,000 0.1750 0.180 0.180 0.195 0.175 0.175 160,000 0.1750 2.86%
2012-03-01 0 0.175 0.175 0.187 0.175 0.185 250,000 44,250 0.1770 0.175 0.175 0.187 0.175 0.185 250,000 0.1770 -5.91%
2012-02-29 0 0.186 0.176 0.186 0.183 0.188 350,000 65,126 0.1861 0.186 0.176 0.186 0.183 0.188 350,000 0.1861 3.91%
2012-02-28 0 0.179 0.176 0.185 - - 120,000 21,120 0.1760 0.179 0.176 0.185 - - 120,000 0.1760 0.00%
2012-02-27 0 0.179 0.179 0.185 0.179 0.185 384,000 70,268 0.1830 0.179 0.179 0.185 0.179 0.185 384,000 0.1830 -0.56%
2012-02-24 0 0.180 0.180 0.189 0.173 0.173 176,000 30,448 0.1730 0.180 0.180 0.189 0.173 0.173 176,000 0.1730 1.69%
2012-02-23 0 0.177 0.177 0.180 0.177 0.177 100,000 17,700 0.1770 0.177 0.177 0.180 0.177 0.177 100,000 0.1770 -1.67%
2012-02-22 0 0.180 0.180 0.184 0.180 0.183 186,000 33,788 0.1817 0.180 0.180 0.184 0.180 0.183 186,000 0.1817 -1.64%
2012-02-21 0 0.183 0.178 0.188 0.172 0.183 590,000 106,930 0.1812 0.183 0.178 0.188 0.172 0.183 590,000 0.1812 3.39%
2012-02-20 0 0.177 0.175 0.185 0.177 0.177 100,000 17,700 0.1770 0.177 0.175 0.185 0.177 0.177 100,000 0.1770 0.00%
2012-02-17 0 0.177 0.177 0.186 0.175 0.183 170,000 30,310 0.1783 0.177 0.177 0.186 0.175 0.183 170,000 0.1783 -0.56%
2012-02-16 0 0.178 0.176 0.180 0.176 0.180 218,000 38,924 0.1786 0.178 0.176 0.180 0.176 0.180 218,000 0.1786 1.14%
2012-02-15 0 0.176 0.176 0.181 0.175 0.176 178,000 31,178 0.1752 0.176 0.176 0.181 0.175 0.176 178,000 0.1752 -2.22%
2012-02-14 0 0.180 0.165 0.180 - - 0 0 - 0.180 0.165 0.180 - - 0 - 0.00%
2012-02-13 0 0.180 0.170 0.180 0.170 0.185 220,000 38,750 0.1761 0.180 0.170 0.180 0.170 0.185 220,000 0.1761 5.88%
2012-02-10 0 0.170 0.168 0.179 0.165 0.170 120,000 20,050 0.1671 0.170 0.168 0.179 0.165 0.170 120,000 0.1671 -2.86%
2012-02-09 0 0.175 0.170 0.182 0.164 0.175 362,000 60,550 0.1673 0.175 0.170 0.182 0.164 0.175 362,000 0.1673 7.36%
2012-02-08 0 0.163 0.164 0.188 0.161 0.164 4,200 681 0.1621 0.163 0.164 0.188 0.161 0.164 4,200 0.1621 -1.81%
2012-02-07 0 0.166 0.166 0.182 0.161 0.166 712,000 114,692 0.1611 0.166 0.166 0.182 0.161 0.166 712,000 0.1611 -0.60%
2012-02-06 0 0.167 0.163 0.173 0.167 0.169 138,000 23,306 0.1689 0.167 0.163 0.173 0.167 0.169 138,000 0.1689 -1.18%
2012-02-03 0 0.169 0.161 0.169 0.169 0.169 60,000 10,140 0.1690 0.169 0.161 0.169 0.169 0.169 60,000 0.1690 -1.17%
2012-02-02 0 0.171 0.163 0.171 0.165 0.173 810,000 136,214 0.1682 0.171 0.163 0.171 0.165 0.173 810,000 0.1682 3.64%
2012-02-01 0 0.165 0.165 0.166 0.161 0.166 434,000 71,738 0.1653 0.165 0.165 0.166 0.161 0.166 434,000 0.1653 -11.29%
2012-01-31 0 0.186 0.172 0.186 0.157 0.188 204,000 33,168 0.1626 0.186 0.172 0.186 0.157 0.188 204,000 0.1626 18.47%
2012-01-30 0 0.157 0.156 0.164 0.157 0.157 300,000 46,950 0.1565 0.157 0.156 0.164 0.157 0.157 300,000 0.1565 -1.26%
2012-01-27 0 0.159 0.157 0.168 0.159 0.159 100,000 15,900 0.1590 0.159 0.157 0.168 0.159 0.159 100,000 0.1590 -3.64%
2012-01-26 0 0.165 0.158 0.168 0.156 0.165 120,000 19,620 0.1635 0.165 0.158 0.168 0.156 0.165 120,000 0.1635 1.85%
2012-01-20 0 0.162 0.157 0.165 0.162 0.162 316,000 51,192 0.1620 0.162 0.157 0.165 0.162 0.162 316,000 0.1620 0.62%
2012-01-19 0 0.161 0.161 0.164 0.156 0.163 690,000 110,188 0.1597 0.161 0.161 0.164 0.156 0.163 690,000 0.1597 1.90%
2012-01-18 0 0.158 0.157 0.163 - - 0 0 - 0.158 0.157 0.163 - - 0 - 0.00%
2012-01-17 0 0.158 0.158 0.163 0.150 0.164 102,000 16,650 0.1632 0.158 0.158 0.163 0.150 0.164 102,000 0.1632 -5.95%
2012-01-16 0 0.168 0.177 0.200 - - 0 0 - 0.168 0.177 0.200 - - 0 - 8.39%
2012-01-13 0 0.155 0.155 0.164 0.155 0.160 186,000 29,330 0.1577 0.155 0.155 0.164 0.155 0.160 186,000 0.1577 -1.90%
2012-01-12 0 0.158 0.158 0.163 0.140 0.163 112,200 18,072 0.1611 0.158 0.158 0.163 0.140 0.163 112,200 0.1611 0.00%
2012-01-11 0 0.158 0.155 0.163 - - 0 0 - 0.158 0.155 0.163 - - 0 - 0.00%
2012-01-10 0 0.158 0.158 0.185 0.158 0.158 428,000 67,932 0.1587 0.158 0.158 0.185 0.158 0.158 428,000 0.1587 -0.63%
2012-01-09 0 0.159 0.155 0.159 0.155 0.159 232,000 35,968 0.1550 0.159 0.155 0.159 0.155 0.159 232,000 0.1550 -7.02%
2012-01-06 0 0.171 0.169 0.171 0.155 0.175 386,000 60,878 0.1577 0.171 0.169 0.171 0.155 0.175 386,000 0.1577 14.00%
2012-01-05 0 0.150 0.150 0.163 0.150 0.160 356,000 56,940 0.1599 0.150 0.150 0.163 0.150 0.160 356,000 0.1599 -6.25%
2012-01-04 0 0.160 0.157 0.160 0.157 0.160 152,000 23,870 0.1570 0.160 0.157 0.160 0.157 0.160 152,000 0.1570 0.00%
2012-01-03 0 0.160 0.157 0.160 0.160 0.160 30,000 4,800 0.1600 0.160 0.157 0.160 0.160 0.160 30,000 0.1600 0.00%
2011-12-30 0 0.160 0.158 0.160 0.157 0.160 210,000 33,300 0.1586 0.160 0.158 0.160 0.157 0.160 210,000 0.1586 -10.11%
2011-12-29 0 0.178 0.159 0.199 0.160 0.178 202,000 32,356 0.1602 0.178 0.159 0.199 0.160 0.178 202,000 0.1602 7.23%
2011-12-28 0 0.166 0.166 0.168 0.159 0.168 302,000 49,036 0.1624 0.166 0.166 0.168 0.159 0.168 302,000 0.1624 4.40%
2011-12-23 0 0.159 0.159 0.165 0.159 0.164 106,000 16,962 0.1600 0.159 0.159 0.165 0.159 0.164 106,000 0.1600 -3.64%
2011-12-22 0 0.165 0.160 0.166 0.158 0.166 244,000 39,160 0.1605 0.165 0.160 0.166 0.158 0.166 244,000 0.1605 1.85%
2011-12-21 0 0.162 0.162 0.164 0.157 0.175 994,000 162,406 0.1634 0.162 0.162 0.164 0.157 0.175 994,000 0.1634 -2.41%
2011-12-20 0 0.166 0.156 0.166 0.165 0.176 104,000 17,184 0.1652 0.166 0.156 0.166 0.165 0.176 104,000 0.1652 6.41%
2011-12-19 0 0.156 0.153 0.177 0.156 0.156 100,000 15,600 0.1560 0.156 0.153 0.177 0.156 0.156 100,000 0.1560 -11.86%
2011-12-16 0 0.177 0.177 0.185 - - 0 0 - 0.177 0.177 0.185 - - 0 - 6.63%
2011-12-15 0 0.166 0.147 0.166 - - 0 0 - 0.166 0.147 0.166 - - 0 - 0.00%
2011-12-14 0 0.166 0.151 0.166 - - 0 0 - 0.166 0.151 0.166 - - 0 - -2.35%
2011-12-13 0 0.170 0.159 0.170 0.155 0.171 200,000 32,600 0.1630 0.170 0.159 0.170 0.155 0.171 200,000 0.1630 -3.41%
2011-12-12 0 0.176 0.158 0.180 0.155 0.176 500,000 82,800 0.1656 0.176 0.158 0.180 0.155 0.176 500,000 0.1656 6.67%
2011-12-09 0 0.165 0.158 0.165 0.148 0.165 24,000 3,892 0.1622 0.165 0.158 0.165 0.148 0.165 24,000 0.1622 -1.20%
2011-12-08 0 0.167 0.155 0.167 - - 0 0 - 0.167 0.155 0.167 - - 0 - 0.00%
2011-12-07 0 0.167 0.158 0.168 - - 0 0 - 0.167 0.158 0.168 - - 0 - 0.00%
2011-12-06 0 0.167 0.157 0.167 0.167 0.167 8,000 1,336 0.1670 0.167 0.157 0.167 0.167 0.167 8,000 0.1670 1.21%
2011-12-05 0 0.165 0.155 0.165 0.156 0.165 330,000 53,966 0.1635 0.165 0.155 0.165 0.156 0.165 330,000 0.1635 3.13%
2011-12-02 0 0.160 0.157 0.163 0.148 0.160 640,000 100,028 0.1563 0.160 0.157 0.163 0.148 0.160 640,000 0.1563 -5.88%
2011-12-01 0 0.170 0.169 0.170 0.167 0.170 17,100 2,881 0.1685 0.170 0.169 0.170 0.167 0.170 17,100 0.1685 1.80%
2011-11-30 0 0.167 0.145 0.169 - - 0 0 - 0.167 0.145 0.169 - - 0 - 0.00%
2011-11-29 0 0.167 0.155 0.168 - - 0 0 - 0.167 0.155 0.168 - - 0 - 0.00%
2011-11-28 0 0.167 0.151 0.167 - - 0 0 - 0.167 0.151 0.167 - - 0 - -0.60%
2011-11-25 0 0.168 0.160 0.187 - - 0 0 - 0.168 0.160 0.187 - - 0 - 0.00%
2011-11-24 0 0.168 0.160 0.185 - - 0 0 - 0.168 0.160 0.185 - - 0 - 0.00%
2011-11-23 0 0.168 0.158 0.168 0.158 0.168 102,000 16,136 0.1582 0.168 0.158 0.168 0.158 0.168 102,000 0.1582 0.60%
2011-11-22 0 0.167 0.154 0.170 - - 0 0 - 0.167 0.154 0.170 - - 0 - 0.00%
2011-11-21 0 0.167 0.151 0.190 - - 0 0 - 0.167 0.151 0.190 - - 0 - 0.00%
2011-11-18 0 0.167 0.162 0.167 0.163 0.187 322,000 53,134 0.1650 0.167 0.162 0.167 0.163 0.187 322,000 0.1650 -0.60%
2011-11-17 0 0.168 0.155 0.170 - - 0 0 - 0.168 0.155 0.170 - - 0 - 0.00%
2011-11-16 0 0.168 0.168 0.170 0.153 0.153 31,100 4,777 0.1536 0.168 0.168 0.170 0.153 0.153 31,100 0.1536 -1.18%
2011-11-15 0 0.170 0.153 0.170 - - 0 0 - 0.170 0.153 0.170 - - 0 - -1.16%
2011-11-14 0 0.172 0.161 0.172 0.172 0.172 220,000 37,840 0.1720 0.172 0.161 0.172 0.172 0.172 220,000 0.1720 0.00%
2011-11-11 0 0.172 0.172 0.177 - - 0 0 - 0.172 0.172 0.177 - - 0 - 2.38%
2011-11-10 0 0.168 0.155 0.177 - - 0 0 - 0.168 0.155 0.177 - - 0 - 0.00%
2011-11-09 0 0.168 0.165 0.168 0.180 0.180 370,000 66,600 0.1800 0.168 0.165 0.168 0.180 0.180 370,000 0.1800 -3.45%
2011-11-08 0 0.174 0.154 0.178 - - 0 0 - 0.174 0.154 0.178 - - 0 - 0.00%
2011-11-07 0 0.174 0.154 0.177 - - 0 0 - 0.174 0.154 0.177 - - 0 - 0.00%
2011-11-04 0 0.174 0.162 0.178 - - 0 0 - 0.174 0.162 0.178 - - 0 - 0.00%
2011-11-03 0 0.174 0.151 0.175 0.174 0.174 200,000 34,800 0.1740 0.174 0.151 0.175 0.174 0.174 200,000 0.1740 3.57%
2011-11-02 0 0.168 0.172 0.182 0.165 0.168 320,000 53,400 0.1669 0.168 0.172 0.182 0.165 0.168 320,000 0.1669 0.00%
2011-11-01 0 0.168 0.168 0.170 0.161 0.170 700,000 117,280 0.1675 0.168 0.168 0.170 0.161 0.170 700,000 0.1675 0.00%
2011-10-31 0 0.168 0.160 0.172 0.165 0.168 140,000 23,220 0.1659 0.168 0.160 0.172 0.165 0.168 140,000 0.1659 -6.67%
2011-10-28 0 0.180 0.174 0.180 0.170 0.180 270,000 47,600 0.1763 0.180 0.174 0.180 0.170 0.180 270,000 0.1763 0.00%
2011-10-27 0 0.180 0.178 0.187 0.178 0.180 580,000 104,228 0.1797 0.180 0.178 0.187 0.178 0.180 580,000 0.1797 7.78%
2011-10-26 0 0.167 0.156 0.167 - - 0 0 - 0.167 0.156 0.167 - - 0 - -0.60%
2011-10-25 0 0.168 0.157 0.168 0.171 0.171 200,000 34,200 0.1710 0.168 0.157 0.168 0.171 0.171 200,000 0.1710 11.26%
2011-10-24 0 0.151 0.149 0.163 0.150 0.155 560,000 85,050 0.1519 0.151 0.149 0.163 0.150 0.155 560,000 0.1519 -5.63%
2011-10-21 0 0.160 0.146 0.160 - - 0 0 - 0.160 0.146 0.160 - - 0 - -1.84%
2011-10-20 0 0.163 0.163 0.165 0.146 0.151 104,000 15,274 0.1469 0.163 0.163 0.165 0.146 0.151 104,000 0.1469 -1.21%
2011-10-19 0 0.165 0.150 0.165 - - 0 0 - 0.165 0.150 0.165 - - 0 - 0.00%
2011-10-18 0 0.165 0.148 0.165 - - 0 0 - 0.165 0.148 0.165 - - 0 - -1.79%
2011-10-17 0 0.168 0.162 0.168 0.168 0.168 10,000 1,680 0.1680 0.168 0.162 0.168 0.168 0.168 10,000 0.1680 7.69%
2011-10-14 0 0.156 0.155 0.163 - - 0 0 - 0.156 0.155 0.163 - - 0 - 0.00%
2011-10-13 0 0.156 0.156 0.165 0.156 0.156 100,000 15,600 0.1560 0.156 0.156 0.165 0.156 0.156 100,000 0.1560 -8.24%
2011-10-12 0 0.170 0.155 0.175 0.151 0.170 330,000 54,250 0.1644 0.170 0.155 0.175 0.151 0.170 330,000 0.1644 7.59%
2011-10-11 0 0.158 0.156 0.159 0.147 0.168 868,000 134,002 0.1544 0.158 0.156 0.159 0.147 0.168 868,000 0.1544 1.94%
2011-10-10 0 0.155 0.155 0.162 0.155 0.178 82,000 13,860 0.1690 0.155 0.155 0.162 0.155 0.178 82,000 0.1690 -6.06%
2011-10-07 0 0.165 0.151 0.165 0.139 0.165 212,000 31,884 0.1504 0.165 0.151 0.165 0.139 0.165 212,000 0.1504 17.02%
2011-10-06 0 0.141 0.136 0.164 - - 0 0 - 0.141 0.136 0.164 - - 0 - 0.00%
2011-10-04 0 0.141 0.141 0.181 0.141 0.141 100,000 14,100 0.1410 0.141 0.141 0.181 0.141 0.141 100,000 0.1410 -14.55%
2011-10-03 0 0.165 0.142 0.165 - - 0 0 - 0.165 0.142 0.165 - - 0 - -1.79%
2011-09-30 0 0.168 0.146 0.168 - - 0 0 - 0.168 0.146 0.168 - - 0 - -0.59%
2011-09-28 0 0.169 0.153 0.175 0.165 0.169 90,000 14,890 0.1654 0.169 0.153 0.175 0.165 0.169 90,000 0.1654 1.20%
2011-09-27 0 0.167 0.143 0.180 - - 0 0 - 0.167 0.143 0.180 - - 0 - 0.00%
2011-09-26 0 0.167 0.147 0.180 - - 0 0 - 0.167 0.147 0.180 - - 0 - 0.00%
2011-09-23 0 0.167 0.141 0.180 - - 0 0 - 0.167 0.141 0.180 - - 0 - 0.00%
2011-09-22 0 0.167 0.147 0.170 - - 0 0 - 0.167 0.147 0.170 - - 0 - 0.00%
2011-09-21 0 0.167 0.157 0.180 - - 0 0 - 0.167 0.157 0.180 - - 0 - 0.00%
2011-09-20 0 0.167 0.157 0.180 0.167 0.167 102,000 17,034 0.1670 0.167 0.157 0.180 0.167 0.167 102,000 0.1670 0.00%
2011-09-19 0 0.167 0.157 0.180 - - 0 0 - 0.167 0.157 0.180 - - 0 - 0.00%
2011-09-16 0 0.167 0.162 0.180 0.167 0.167 100,000 16,700 0.1670 0.167 0.162 0.180 0.167 0.167 100,000 0.1670 0.00%
2011-09-15 0 0.167 0.162 0.173 - - 0 0 - 0.167 0.162 0.173 - - 0 - 0.00%
2011-09-14 0 0.167 0.166 0.167 0.166 0.173 50,000 8,346 0.1669 0.167 0.166 0.167 0.166 0.173 50,000 0.1669 -4.57%
2011-09-12 0 0.175 0.165 0.180 - - 0 0 - 0.175 0.165 0.180 - - 0 - 0.00%
2011-09-09 0 0.175 0.166 0.180 - - 0 0 - 0.175 0.166 0.180 - - 0 - 0.00%
2011-09-08 0 0.175 0.170 0.175 0.170 0.176 388,000 66,700 0.1719 0.175 0.170 0.175 0.170 0.176 388,000 0.1719 -2.78%
2011-09-07 0 0.180 0.172 0.194 0.176 0.180 102,000 18,152 0.1780 0.180 0.172 0.194 0.176 0.180 102,000 0.1780 7.78%
2011-09-06 0 0.167 0.167 0.183 0.165 0.167 80,000 13,320 0.1665 0.167 0.167 0.183 0.165 0.167 80,000 0.1665 -7.22%
2011-09-05 0 0.180 0.164 0.180 - - 0 0 - 0.180 0.164 0.180 - - 0 - 0.00%
2011-09-02 0 0.180 0.180 0.190 0.180 0.187 42,000 7,840 0.1867 0.180 0.180 0.190 0.180 0.187 42,000 0.1867 -3.74%
2011-09-01 0 0.187 0.187 0.205 0.175 0.187 320,000 59,582 0.1862 0.187 0.187 0.205 0.175 0.187 320,000 0.1862 1.63%
2011-08-31 0 0.184 0.171 0.184 - - 0 0 - 0.184 0.171 0.184 - - 0 - -1.08%
2011-08-30 0 0.186 0.170 0.187 0.170 0.186 22,000 3,780 0.1718 0.186 0.170 0.187 0.170 0.186 22,000 0.1718 -1.59%
2011-08-29 0 0.189 0.173 0.193 0.189 0.189 100,000 18,900 0.1890 0.189 0.173 0.193 0.189 0.189 100,000 0.1890 -2.07%
2011-08-26 0 0.193 0.193 0.194 - - 0 0 - 0.193 0.193 0.194 - - 0 - 7.22%
2011-08-25 0 0.180 0.171 0.180 0.168 0.180 1,071,200 192,760 0.1799 0.180 0.171 0.180 0.168 0.180 1,071,200 0.1799 1.12%
2011-08-24 0 0.178 0.178 0.192 0.176 0.177 224,000 39,644 0.1770 0.178 0.178 0.192 0.176 0.177 224,000 0.1770 -3.78%
2011-08-23 0 0.185 0.176 0.192 - - 0 0 - 0.185 0.176 0.192 - - 0 - 0.00%
2011-08-22 0 0.185 0.176 0.192 - - 0 0 - 0.185 0.176 0.192 - - 0 - 0.00%
2011-08-19 0 0.185 0.180 0.192 - - 0 0 - 0.185 0.180 0.192 - - 0 - 0.00%
2011-08-18 0 0.185 0.185 0.200 0.184 0.185 124,000 22,878 0.1845 0.185 0.185 0.200 0.184 0.185 124,000 0.1845 -7.50%
2011-08-17 0 0.200 0.184 0.200 - - 0 0 - 0.200 0.184 0.200 - - 0 - 0.00%
2011-08-16 0 0.200 0.181 0.200 - - 0 0 - 0.200 0.181 0.200 - - 0 - 0.00%
2011-08-15 0 0.200 0.192 0.200 0.189 0.200 252,000 48,982 0.1944 0.200 0.192 0.200 0.189 0.200 252,000 0.1944 5.26%
2011-08-12 0 0.190 0.186 0.192 0.186 0.200 136,000 26,064 0.1916 0.190 0.186 0.192 0.186 0.200 136,000 0.1916 -9.52%
2011-08-11 0 0.210 0.210 0.220 - - 0 0 - 0.210 0.210 0.220 - - 0 - 10.53%
2011-08-10 0 0.190 0.180 0.190 - - 0 0 - 0.190 0.180 0.190 - - 0 - 0.00%
2011-08-09 0 0.190 0.190 0.194 0.173 0.200 850,000 161,040 0.1895 0.190 0.190 0.194 0.173 0.200 850,000 0.1895 -13.24%
2011-08-08 0 0.219 0.200 0.219 - - 0 0 - 0.219 0.200 0.219 - - 0 - -0.45%
2011-08-05 0 0.220 0.197 0.220 - - 0 0 - 0.220 0.197 0.220 - - 0 - 0.00%
2011-08-04 0 0.220 0.206 0.250 - - 0 0 - 0.220 0.206 0.250 - - 0 - 0.00%
2011-08-03 0 0.220 0.204 0.220 0.220 0.220 56,000 12,320 0.2200 0.220 0.204 0.220 0.220 0.220 56,000 0.2200 -6.38%
2011-08-02 0 0.235 0.241 0.250 - - 0 0 - 0.235 0.241 0.250 - - 0 - 6.82%
2011-08-01 0 0.220 0.211 0.220 - - 0 0 - 0.220 0.211 0.220 - - 0 - 0.00%
2011-07-29 0 0.220 0.210 0.222 0.210 0.220 78,784 17,279 0.2193 0.220 0.210 0.222 0.210 0.220 78,784 0.2193 3.77%
2011-07-28 0 0.212 0.212 0.223 0.210 0.212 46,000 9,710 0.2111 0.212 0.212 0.223 0.210 0.212 46,000 0.2111 -4.07%
2011-07-27 0 0.221 0.215 0.250 0.215 0.225 50,000 10,910 0.2182 0.221 0.215 0.250 0.215 0.225 50,000 0.2182 1.38%
2011-07-26 0 0.218 0.228 0.229 0.215 0.215 20,000 4,300 0.2150 0.218 0.228 0.229 0.215 0.215 20,000 0.2150 -3.54%
2011-07-25 0 0.226 0.220 0.230 - - 0 0 - 0.226 0.220 0.230 - - 0 - 0.00%
2011-07-22 0 0.226 0.218 0.236 0.226 0.226 380,000 85,880 0.2260 0.226 0.218 0.236 0.226 0.226 380,000 0.2260 -1.31%
2011-07-21 0 0.229 0.219 0.236 - - 0 0 - 0.229 0.219 0.236 - - 0 - 0.00%
2011-07-20 0 0.229 0.229 0.230 0.218 0.225 200,000 44,240 0.2212 0.229 0.229 0.230 0.218 0.225 200,000 0.2212 1.78%
2011-07-19 0 0.225 0.219 0.235 - - 0 0 - 0.225 0.219 0.235 - - 0 - 0.00%
2011-07-18 0 0.225 0.216 0.236 - - 0 0 - 0.225 0.216 0.236 - - 0 - 0.00%
2011-07-15 0 0.225 0.221 0.235 - - 0 0 - 0.225 0.221 0.235 - - 0 - 0.00%
2011-07-14 0 0.225 0.223 0.225 0.221 0.235 248,000 56,984 0.2298 0.225 0.223 0.225 0.221 0.235 248,000 0.2298 3.69%
2011-07-13 0 0.217 0.217 0.223 0.217 0.223 66,000 14,646 0.2219 0.217 0.217 0.223 0.217 0.223 66,000 0.2219 0.00%
2011-07-12 0 0.217 0.215 0.219 0.210 0.220 502,000 107,978 0.2151 0.217 0.215 0.219 0.210 0.220 502,000 0.2151 -7.66%
2011-07-11 0 0.235 0.223 0.236 - - 0 0 - 0.235 0.223 0.236 - - 0 - 0.00%
2011-07-08 0 0.235 0.230 0.235 0.230 0.236 302,000 70,102 0.2321 0.235 0.230 0.235 0.230 0.236 302,000 0.2321 -0.42%
2011-07-07 0 0.236 0.230 0.236 0.236 0.236 230,000 54,280 0.2360 0.236 0.230 0.236 0.236 0.236 230,000 0.2360 2.16%
2011-07-06 0 0.231 0.231 0.238 0.231 0.238 462,000 107,434 0.2325 0.231 0.231 0.238 0.231 0.238 462,000 0.2325 -0.86%
2011-07-05 0 0.233 0.233 0.237 0.232 0.237 160,000 37,772 0.2361 0.233 0.233 0.237 0.232 0.237 160,000 0.2361 1.30%
2011-07-04 0 0.230 0.221 0.238 - - 0 0 - 0.230 0.221 0.238 - - 0 - 0.00%
2011-06-30 0 0.230 0.230 0.237 0.230 0.238 50,000 11,580 0.2316 0.230 0.230 0.237 0.230 0.238 50,000 0.2316 -4.17%
2011-06-29 0 0.240 0.230 0.240 0.238 0.240 102,000 24,476 0.2400 0.240 0.230 0.240 0.238 0.240 102,000 0.2400 3.45%
2011-06-28 0 0.232 0.218 0.238 - - 0 0 - 0.232 0.218 0.238 - - 0 - 0.00%
2011-06-27 0 0.232 0.232 0.237 0.232 0.232 192,400 44,613 0.2319 0.232 0.232 0.237 0.232 0.232 192,400 0.2319 -2.11%
2011-06-24 0 0.237 0.233 0.237 0.230 0.247 762,000 179,006 0.2349 0.237 0.233 0.237 0.230 0.247 762,000 0.2349 1.72%
2011-06-23 0 0.233 0.233 0.236 0.226 0.260 286,000 66,858 0.2338 0.233 0.233 0.236 0.226 0.260 286,000 0.2338 -6.80%
2011-06-22 0 0.250 0.220 0.250 0.230 0.255 112,000 25,810 0.2304 0.250 0.220 0.250 0.230 0.255 112,000 0.2304 0.40%
2011-06-21 0 0.249 0.235 0.249 - - 0 0 - 0.249 0.235 0.249 - - 0 - -0.40%
2011-06-20 0 0.250 0.230 0.250 0.250 0.260 108,000 27,300 0.2528 0.250 0.230 0.250 0.250 0.260 108,000 0.2528 0.40%
2011-06-17 0 0.249 0.223 0.249 - - 0 0 - 0.249 0.223 0.249 - - 0 - 0.00%
2011-06-16 0 0.249 0.226 0.249 - - 0 0 - 0.249 0.226 0.249 - - 0 - 0.00%
2011-06-15 0 0.249 0.249 0.250 0.230 0.233 184,000 42,452 0.2307 0.249 0.249 0.250 0.230 0.233 184,000 0.2307 5.96%
2011-06-14 0 0.235 0.226 0.250 - - 0 0 - 0.235 0.226 0.250 - - 0 - 0.00%
2011-06-13 0 0.235 0.225 0.238 0.211 0.235 107,144 23,655 0.2208 0.235 0.225 0.238 0.211 0.235 107,144 0.2208 -2.08%
2011-06-10 0 0.240 0.230 0.240 0.249 0.249 2,000 498 0.2490 0.240 0.230 0.240 0.249 0.249 2,000 0.2490 0.00%
2011-06-09 0 0.240 0.232 0.245 0.230 0.240 340,000 80,050 0.2354 0.240 0.232 0.245 0.230 0.240 340,000 0.2354 -2.04%
2011-06-08 0 0.245 0.238 0.245 0.237 0.249 8,000 1,920 0.2400 0.245 0.238 0.245 0.237 0.249 8,000 0.2400 2.08%
2011-06-07 0 0.240 0.237 0.260 0.240 0.240 292,000 70,080 0.2400 0.240 0.237 0.260 0.240 0.240 292,000 0.2400 0.00%
2011-06-03 0 0.240 0.239 0.260 - - 0 0 - 0.240 0.239 0.260 - - 0 - 0.00%
2011-06-02 0 0.240 0.239 0.240 0.240 0.240 260,000 62,400 0.2400 0.240 0.239 0.240 0.240 0.240 260,000 0.2400 1.69%
2011-06-01 0 0.236 0.236 0.245 - - 0 0 - 0.236 0.236 0.245 - - 0 - 0.00%
2011-05-31 0 0.236 0.236 0.260 0.236 0.236 8,000 1,888 0.2360 0.236 0.236 0.260 0.236 0.236 8,000 0.2360 -3.28%
2011-05-30 0 0.244 0.237 0.260 0.244 0.244 48,000 11,712 0.2440 0.244 0.237 0.260 0.244 0.244 48,000 0.2440 0.00%
2011-05-27 0 0.244 0.235 0.244 0.240 0.249 212,000 51,578 0.2433 0.244 0.235 0.244 0.240 0.249 212,000 0.2433 1.67%
2011-05-26 0 0.240 0.234 0.248 - - 0 0 - 0.240 0.234 0.248 - - 0 - 0.00%
2011-05-25 0 0.240 0.232 0.246 - - 0 0 - 0.240 0.232 0.246 - - 0 - 0.00%
2011-05-24 0 0.240 0.237 0.246 - - 0 0 - 0.240 0.237 0.246 - - 0 - 0.00%
2011-05-23 0 0.240 0.236 0.245 0.240 0.240 282,000 67,680 0.2400 0.240 0.236 0.245 0.240 0.240 282,000 0.2400 0.00%
2011-05-20 0 0.240 0.240 0.250 0.240 0.245 1,336,000 324,440 0.2428 0.240 0.240 0.250 0.240 0.245 1,336,000 0.2428 -5.88%
2011-05-19 0 0.255 0.255 0.260 0.245 0.245 278,000 68,110 0.2450 0.255 0.255 0.260 0.245 0.245 278,000 0.2450 -1.92%
2011-05-18 0 0.260 0.260 0.265 0.245 0.248 410,000 100,750 0.2457 0.260 0.260 0.265 0.245 0.248 410,000 0.2457 1.96%
2011-05-17 0 0.255 0.248 0.265 - - 0 0 - 0.255 0.248 0.265 - - 0 - -3.77%
2011-05-16 0 0.265 0.246 0.265 0.250 0.275 34,000 8,600 0.2529 0.265 0.246 0.265 0.250 0.275 34,000 0.2529 3.92%
2011-05-13 0 0.255 0.245 0.265 - - 0 0 - 0.255 0.245 0.265 - - 0 - 0.00%
2011-05-12 0 0.255 0.250 0.255 0.250 0.270 376,000 94,070 0.2502 0.255 0.250 0.255 0.250 0.270 376,000 0.2502 0.00%
2011-05-11 0 0.255 0.250 0.255 0.250 0.260 1,326,000 334,170 0.2520 0.255 0.250 0.255 0.250 0.260 1,326,000 0.2520 0.00%
2011-05-09 0 0.255 0.247 0.255 0.250 0.255 298,000 75,020 0.2517 0.255 0.247 0.255 0.250 0.255 298,000 0.2517 2.00%
2011-05-06 0 0.250 0.250 0.265 0.243 0.250 150,000 36,942 0.2463 0.250 0.250 0.265 0.243 0.250 150,000 0.2463 -3.85%
2011-05-05 0 0.260 0.244 0.260 - - 0 0 - 0.260 0.244 0.260 - - 0 - 0.00%
2011-05-04 0 0.260 0.260 0.265 0.243 0.265 252,000 62,210 0.2469 0.260 0.260 0.265 0.243 0.265 252,000 0.2469 1.96%
2011-05-03 0 0.255 0.250 0.255 0.242 0.265 1,434,000 363,774 0.2537 0.255 0.250 0.255 0.242 0.265 1,434,000 0.2537 0.00%
2011-04-29 0 0.255 0.238 0.255 - - 0 0 - 0.255 0.238 0.255 - - 0 - 0.00%
2011-04-28 0 0.255 0.248 0.255 0.247 0.255 744,000 187,186 0.2516 0.255 0.248 0.255 0.247 0.255 744,000 0.2516 -1.92%
2011-04-27 0 0.260 0.250 0.260 0.245 0.265 732,000 183,902 0.2512 0.260 0.250 0.260 0.245 0.265 732,000 0.2512 -1.89%
2011-04-26 0 0.265 0.248 0.265 0.250 0.280 210,000 52,570 0.2503 0.265 0.248 0.265 0.250 0.280 210,000 0.2503 3.92%
2011-04-21 0 0.255 0.248 0.255 0.250 0.255 647,920 163,960 0.2531 0.255 0.248 0.255 0.250 0.255 647,920 0.2531 2.00%
2011-04-20 0 0.250 0.248 0.265 0.250 0.250 492,000 123,000 0.2500 0.250 0.248 0.265 0.250 0.250 492,000 0.2500 -5.66%
2011-04-19 0 0.265 0.265 0.275 0.246 0.275 202,000 49,750 0.2463 0.265 0.265 0.275 0.246 0.275 202,000 0.2463 6.00%
2011-04-18 0 0.250 0.241 0.250 0.246 0.250 212,000 52,160 0.2460 0.250 0.241 0.250 0.246 0.250 212,000 0.2460 4.17%
2011-04-15 0 0.240 0.240 0.255 0.240 0.255 694,000 173,100 0.2494 0.240 0.240 0.255 0.240 0.255 694,000 0.2494 -4.00%
2011-04-14 0 0.250 0.245 0.250 0.245 0.255 330,000 82,410 0.2497 0.250 0.245 0.250 0.245 0.255 330,000 0.2497 0.00%
2011-04-13 0 0.250 0.247 0.255 0.246 0.250 240,000 59,800 0.2492 0.250 0.247 0.255 0.246 0.250 240,000 0.2492 -1.96%
2011-04-12 0 0.255 0.233 0.255 0.245 0.255 320,000 78,654 0.2458 0.255 0.233 0.255 0.245 0.255 320,000 0.2458 3.24%
2011-04-11 0 0.247 0.247 0.250 - - 0 0 - 0.247 0.247 0.250 - - 0 - 0.00%
2011-04-08 0 0.247 0.246 0.255 - - 0 0 - 0.247 0.246 0.255 - - 0 - 0.00%
2011-04-07 0 0.247 0.247 0.255 0.247 0.249 350,000 86,520 0.2472 0.247 0.247 0.255 0.247 0.249 350,000 0.2472 -0.80%
2011-04-06 0 0.249 0.246 0.249 0.246 0.249 344,000 85,284 0.2479 0.249 0.246 0.249 0.246 0.249 344,000 0.2479 0.81%
2011-04-04 0 0.247 0.246 0.247 0.245 0.255 798,000 196,464 0.2462 0.247 0.246 0.247 0.245 0.255 798,000 0.2462 2.07%
2011-04-01 0 0.242 0.241 0.242 0.247 0.249 260,000 64,620 0.2485 0.242 0.241 0.242 0.247 0.249 260,000 0.2485 -2.02%
2011-03-31 0 0.247 0.246 0.249 0.245 0.247 306,000 75,256 0.2459 0.247 0.246 0.249 0.245 0.247 306,000 0.2459 0.00%
2011-03-30 0 0.247 0.243 0.260 0.240 0.255 490,000 118,484 0.2418 0.247 0.243 0.260 0.240 0.255 490,000 0.2418 -0.80%
2011-03-29 0 0.249 0.241 0.249 - - 0 0 - 0.249 0.241 0.249 - - 0 - 0.00%
2011-03-28 0 0.249 0.243 0.249 - - 0 0 - 0.249 0.243 0.249 - - 0 - 0.00%
2011-03-25 0 0.249 0.248 0.249 0.245 0.250 654,000 162,818 0.2490 0.249 0.248 0.249 0.245 0.250 654,000 0.2490 0.00%
2011-03-24 0 0.249 0.245 0.249 0.249 0.249 610,000 151,890 0.2490 0.249 0.245 0.249 0.249 0.249 610,000 0.2490 0.00%
2011-03-23 0 0.249 0.248 0.249 0.246 0.260 2,058,000 511,110 0.2484 0.249 0.248 0.249 0.246 0.260 2,058,000 0.2484 -2.35%
2011-03-22 0 0.255 0.247 0.255 0.245 0.260 894,000 221,038 0.2472 0.255 0.247 0.255 0.245 0.260 894,000 0.2472 4.08%
2011-03-21 0 0.245 0.245 0.255 0.245 0.255 150,000 37,990 0.2533 0.245 0.245 0.255 0.245 0.255 150,000 0.2533 -2.00%
2011-03-18 0 0.250 0.242 0.250 0.250 0.250 100,000 25,000 0.2500 0.250 0.242 0.250 0.250 0.250 100,000 0.2500 2.46%
2011-03-17 0 0.244 0.240 0.250 0.244 0.244 140,000 34,160 0.2440 0.244 0.240 0.250 0.244 0.244 140,000 0.2440 -2.40%
2011-03-16 0 0.250 0.247 0.255 0.247 0.250 306,000 76,344 0.2495 0.250 0.247 0.255 0.247 0.250 306,000 0.2495 0.00%
2011-03-15 0 0.250 0.250 0.255 0.245 0.255 1,236,000 307,980 0.2492 0.250 0.250 0.255 0.245 0.255 1,236,000 0.2492 -3.85%
2011-03-14 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - -5.45%
2011-03-11 0 0.275 0.265 0.275 0.250 0.275 330,000 84,050 0.2547 0.275 0.265 0.275 0.250 0.275 330,000 0.2547 7.84%
2011-03-10 0 0.255 0.255 0.260 - - 0 0 - 0.255 0.255 0.260 - - 0 - 0.00%
2011-03-09 0 0.255 0.255 0.260 0.255 0.255 314,000 80,070 0.2550 0.255 0.255 0.260 0.255 0.255 314,000 0.2550 0.00%
2011-03-08 0 0.255 0.255 0.260 - - 0 0 - 0.255 0.255 0.260 - - 0 - 0.00%
2011-03-07 0 0.255 0.255 0.260 0.255 0.255 110,000 28,050 0.2550 0.255 0.255 0.260 0.255 0.255 110,000 0.2550 0.00%
2011-03-04 0 0.255 0.255 0.260 0.250 0.260 1,234,000 314,920 0.2552 0.255 0.255 0.260 0.250 0.260 1,234,000 0.2552 0.00%
2011-03-03 0 0.255 0.255 0.265 0.250 0.285 262,000 66,580 0.2541 0.255 0.255 0.265 0.250 0.285 262,000 0.2541 -1.92%
2011-03-02 0 0.260 0.250 0.260 0.248 0.260 324,000 81,036 0.2501 0.260 0.250 0.260 0.248 0.260 324,000 0.2501 0.00%
2011-03-01 0 0.260 0.250 0.260 0.242 0.260 694,000 173,774 0.2504 0.260 0.250 0.260 0.242 0.260 694,000 0.2504 0.00%
2011-02-28 0 0.260 0.250 0.260 0.250 0.260 422,000 106,250 0.2518 0.260 0.250 0.260 0.250 0.260 422,000 0.2518 1.96%
2011-02-25 0 0.255 0.255 0.260 0.250 0.260 220,000 57,000 0.2591 0.255 0.255 0.260 0.250 0.260 220,000 0.2591 2.00%
2011-02-24 0 0.250 0.255 0.260 0.250 0.250 304,000 76,000 0.2500 0.250 0.255 0.260 0.250 0.250 304,000 0.2500 -3.85%
2011-02-23 0 0.260 0.260 0.265 0.250 0.255 40,000 10,020 0.2505 0.260 0.260 0.265 0.250 0.255 40,000 0.2505 -1.89%
2011-02-22 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - 0.00%
2011-02-21 0 0.265 0.255 0.265 0.255 0.265 172,000 44,670 0.2597 0.265 0.255 0.265 0.255 0.265 172,000 0.2597 0.00%
2011-02-18 0 0.265 0.260 0.270 0.255 0.270 848,000 222,100 0.2619 0.265 0.260 0.270 0.255 0.270 848,000 0.2619 -7.02%
2011-02-17 0 0.285 0.285 0.290 0.260 0.260 12,000 3,120 0.2600 0.285 0.285 0.290 0.260 0.260 12,000 0.2600 9.62%
2011-02-16 0 0.260 0.255 0.265 - - 0 0 - 0.260 0.255 0.265 - - 0 - 0.00%
2011-02-15 0 0.260 0.255 0.265 - - 0 0 - 0.260 0.255 0.265 - - 0 - 0.00%
2011-02-14 0 0.260 0.255 0.260 0.250 0.260 176,000 45,000 0.2557 0.260 0.255 0.260 0.250 0.260 176,000 0.2557 0.00%
2011-02-11 0 0.260 0.255 0.260 0.255 0.290 286,000 76,480 0.2674 0.260 0.255 0.260 0.255 0.290 286,000 0.2674 1.96%
2011-02-10 0 0.255 0.250 0.275 0.255 0.255 10,000 2,550 0.2550 0.255 0.250 0.275 0.255 0.255 10,000 0.2550 -1.92%
2011-02-09 0 0.260 0.255 0.265 - - 0 0 - 0.260 0.255 0.265 - - 0 - 0.00%
2011-02-08 0 0.260 0.255 0.270 0.260 0.265 400,000 104,250 0.2606 0.260 0.255 0.270 0.260 0.265 400,000 0.2606 0.00%
2011-02-07 0 0.260 0.260 0.270 0.260 0.260 98,000 25,480 0.2600 0.260 0.260 0.270 0.260 0.260 98,000 0.2600 0.00%
2011-02-02 0 0.260 0.260 0.265 0.260 0.280 116,000 30,360 0.2617 0.260 0.260 0.265 0.260 0.280 116,000 0.2617 -5.45%
2011-02-01 0 0.275 0.260 0.275 0.275 0.275 20,000 5,500 0.2750 0.275 0.260 0.275 0.275 0.275 20,000 0.2750 0.00%
2011-01-31 0 0.275 0.265 0.275 0.260 0.275 106,000 28,030 0.2644 0.275 0.265 0.275 0.260 0.275 106,000 0.2644 1.85%
2011-01-28 0 0.270 0.265 0.270 0.265 0.275 102,000 27,050 0.2652 0.270 0.265 0.270 0.265 0.275 102,000 0.2652 0.00%
2011-01-27 0 0.270 0.265 0.270 0.265 0.285 254,000 67,430 0.2655 0.270 0.265 0.270 0.265 0.285 254,000 0.2655 -1.82%
2011-01-26 0 0.275 0.265 0.275 0.265 0.280 354,000 94,810 0.2678 0.275 0.265 0.275 0.265 0.280 354,000 0.2678 0.00%
2011-01-25 0 0.275 0.270 0.275 0.270 0.275 102,000 27,550 0.2701 0.275 0.270 0.275 0.270 0.275 102,000 0.2701 0.00%
2011-01-24 0 0.275 0.270 0.275 0.270 0.275 1,122,000 305,450 0.2722 0.275 0.270 0.275 0.270 0.275 1,122,000 0.2722 -1.79%
2011-01-21 0 0.280 0.265 0.280 0.265 0.280 292,000 79,390 0.2719 0.280 0.265 0.280 0.265 0.280 292,000 0.2719 3.70%
2011-01-20 0 0.270 0.270 0.275 0.270 0.275 640,000 173,800 0.2716 0.270 0.270 0.275 0.270 0.275 640,000 0.2716 0.00%
2011-01-19 0 0.270 0.270 0.280 0.270 0.270 560,000 151,200 0.2700 0.270 0.270 0.280 0.270 0.270 560,000 0.2700 -1.82%
2011-01-18 0 0.275 0.270 0.275 0.270 0.275 730,000 200,350 0.2745 0.275 0.270 0.275 0.270 0.275 730,000 0.2745 1.85%
2011-01-17 0 0.270 0.270 0.275 0.270 0.285 2,250,640 623,126 0.2769 0.270 0.270 0.275 0.270 0.285 2,250,640 0.2769 -3.57%
2011-01-14 0 0.280 0.275 0.285 0.260 0.300 5,572,000 1,585,650 0.2846 0.280 0.275 0.285 0.260 0.300 5,572,000 0.2846 3.70%
2011-01-13 0 0.270 0.265 0.270 0.260 0.270 275,280 73,403 0.2666 0.270 0.265 0.270 0.260 0.270 275,280 0.2666 1.89%
2011-01-12 0 0.265 0.260 0.265 0.250 0.270 1,938,000 506,410 0.2613 0.265 0.260 0.265 0.250 0.270 1,938,000 0.2613 1.92%
2011-01-11 0 0.260 0.260 0.265 0.255 0.270 592,000 154,390 0.2608 0.260 0.260 0.265 0.255 0.270 592,000 0.2608 -1.89%
2011-01-10 0 0.265 0.255 0.265 0.255 0.265 292,000 74,480 0.2551 0.265 0.255 0.265 0.255 0.265 292,000 0.2551 3.92%
2011-01-07 0 0.255 0.255 0.260 0.255 0.260 358,000 92,350 0.2580 0.255 0.255 0.260 0.255 0.260 358,000 0.2580 -1.92%
2011-01-06 0 0.260 0.255 0.260 0.246 0.265 554,640 143,688 0.2591 0.260 0.255 0.260 0.246 0.265 554,640 0.2591 0.00%
2011-01-05 0 0.260 0.260 0.265 0.255 0.260 102,000 26,320 0.2580 0.260 0.260 0.265 0.255 0.260 102,000 0.2580 0.00%
2011-01-04 0 0.260 0.255 0.260 0.255 0.265 514,000 132,010 0.2568 0.260 0.255 0.260 0.255 0.265 514,000 0.2568 0.00%
2011-01-03 0 0.260 0.250 0.260 0.242 0.260 256,000 65,304 0.2551 0.260 0.250 0.260 0.242 0.260 256,000 0.2551 1.96%
2010-12-31 0 0.255 0.250 0.265 - - 0 0 - 0.255 0.250 0.265 - - 0 - 0.00%
2010-12-30 0 0.255 0.250 0.255 0.247 0.265 144,000 36,010 0.2501 0.255 0.250 0.255 0.247 0.265 144,000 0.2501 -3.77%
2010-12-29 0 0.265 0.265 0.270 0.250 0.250 426,000 106,500 0.2500 0.265 0.265 0.270 0.250 0.250 426,000 0.2500 6.00%
2010-12-28 0 0.250 0.246 0.260 0.250 0.250 200,000 50,000 0.2500 0.250 0.246 0.260 0.250 0.250 200,000 0.2500 -3.85%
2010-12-24 0 0.260 0.250 0.265 - - 0 0 - 0.260 0.250 0.265 - - 0 - 0.00%
2010-12-23 0 0.260 0.255 0.260 - - 0 0 - 0.260 0.255 0.260 - - 0 - -1.89%
2010-12-22 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - 0.00%
2010-12-21 0 0.265 0.265 0.270 0.250 0.295 302,000 78,530 0.2600 0.265 0.265 0.270 0.250 0.295 302,000 0.2600 1.92%
2010-12-20 0 0.260 0.260 0.265 0.250 0.265 42,000 10,530 0.2507 0.260 0.260 0.265 0.250 0.265 42,000 0.2507 0.00%
2010-12-17 0 0.260 0.260 0.265 0.250 0.250 10,000 2,500 0.2500 0.260 0.260 0.265 0.250 0.250 10,000 0.2500 -1.89%
2010-12-16 0 0.265 0.265 0.270 0.255 0.255 190,000 48,450 0.2550 0.265 0.265 0.270 0.255 0.255 190,000 0.2550 0.00%
2010-12-15 0 0.265 0.265 0.270 0.255 0.255 60,000 15,300 0.2550 0.265 0.265 0.270 0.255 0.255 60,000 0.2550 3.92%
2010-12-14 0 0.255 0.255 0.265 0.255 0.265 180,000 47,200 0.2622 0.255 0.255 0.265 0.255 0.265 180,000 0.2622 -3.77%
2010-12-13 0 0.265 0.260 0.265 0.265 0.305 244,000 65,460 0.2683 0.265 0.260 0.265 0.265 0.305 244,000 0.2683 -1.85%
2010-12-10 0 0.270 0.255 0.270 0.255 0.270 294,000 75,060 0.2553 0.270 0.255 0.270 0.255 0.270 294,000 0.2553 3.85%
2010-12-09 0 0.260 0.255 0.260 0.255 0.265 22,000 5,680 0.2582 0.260 0.255 0.260 0.255 0.265 22,000 0.2582 -1.89%
2010-12-08 0 0.265 0.250 0.265 0.255 0.265 420,000 107,620 0.2562 0.265 0.250 0.265 0.255 0.265 420,000 0.2562 1.92%
2010-12-07 0 0.260 0.250 0.260 0.255 0.270 194,000 49,560 0.2555 0.260 0.250 0.260 0.255 0.270 194,000 0.2555 1.96%
2010-12-06 0 0.255 0.255 0.260 0.255 0.270 392,000 100,340 0.2560 0.255 0.255 0.260 0.255 0.270 392,000 0.2560 0.00%
2010-12-03 0 0.255 0.255 0.260 0.255 0.260 234,000 60,320 0.2578 0.255 0.255 0.260 0.255 0.260 234,000 0.2578 -3.77%
2010-12-02 0 0.265 0.255 0.265 0.250 0.265 152,000 38,980 0.2564 0.265 0.255 0.265 0.250 0.265 152,000 0.2564 1.92%
2010-12-01 0 0.260 0.260 0.265 0.240 0.265 698,000 177,550 0.2544 0.260 0.260 0.265 0.240 0.265 698,000 0.2544 1.96%
2010-11-30 0 0.255 0.250 0.255 0.255 0.255 100,000 25,500 0.2550 0.255 0.250 0.255 0.255 0.255 100,000 0.2550 0.00%
2010-11-29 0 0.255 0.246 0.260 0.255 0.255 40,000 10,200 0.2550 0.255 0.246 0.260 0.255 0.255 40,000 0.2550 -3.77%
2010-11-26 0 0.265 0.255 0.265 0.260 0.265 800,000 208,500 0.2606 0.265 0.255 0.265 0.260 0.265 800,000 0.2606 0.00%
2010-11-25 0 0.265 0.265 0.270 0.260 0.265 66,000 17,290 0.2620 0.265 0.265 0.270 0.260 0.265 66,000 0.2620 -3.64%
2010-11-24 0 0.275 0.255 0.275 0.255 0.275 30,000 7,870 0.2623 0.275 0.255 0.275 0.255 0.275 30,000 0.2623 3.77%
2010-11-23 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2010-11-22 0 0.265 0.255 0.265 0.265 0.265 100,000 26,500 0.2650 0.265 0.255 0.265 0.265 0.265 100,000 0.2650 0.00%
2010-11-19 0 0.265 0.260 0.265 0.255 0.265 786,000 203,900 0.2594 0.265 0.260 0.265 0.255 0.265 786,000 0.2594 -1.85%
2010-11-18 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - -1.82%
2010-11-17 0 0.275 0.275 0.280 0.255 0.255 18,000 4,590 0.2550 0.275 0.275 0.280 0.255 0.255 18,000 0.2550 3.77%
2010-11-16 0 0.265 0.260 0.265 0.260 0.280 234,000 60,890 0.2602 0.265 0.260 0.265 0.260 0.280 234,000 0.2602 1.92%
2010-11-15 0 0.260 0.260 0.265 0.260 0.270 554,000 144,080 0.2601 0.260 0.260 0.265 0.260 0.270 554,000 0.2601 -1.89%
2010-11-12 0 0.265 0.255 0.265 0.260 0.265 994,000 261,660 0.2632 0.265 0.255 0.265 0.260 0.265 994,000 0.2632 0.00%
2010-11-11 0 0.265 0.260 0.265 0.260 0.270 980,560 258,014 0.2631 0.265 0.260 0.265 0.260 0.270 980,560 0.2631 1.92%
2010-11-10 0 0.260 0.260 0.270 0.260 0.265 376,000 99,560 0.2648 0.260 0.260 0.270 0.260 0.265 376,000 0.2648 -3.70%
2010-11-09 0 0.270 0.265 0.270 0.260 0.270 390,000 103,600 0.2656 0.270 0.265 0.270 0.260 0.270 390,000 0.2656 1.89%
2010-11-08 0 0.265 0.265 0.270 0.265 0.270 720,000 193,900 0.2693 0.265 0.265 0.270 0.265 0.270 720,000 0.2693 -1.85%
2010-11-05 0 0.270 0.270 0.275 0.270 0.270 680,000 183,600 0.2700 0.270 0.270 0.275 0.270 0.270 680,000 0.2700 0.00%
2010-11-04 0 0.270 0.265 0.270 0.265 0.270 480,000 127,850 0.2664 0.270 0.265 0.270 0.265 0.270 480,000 0.2664 0.00%
2010-11-03 0 0.270 0.265 0.270 0.260 0.270 284,000 76,100 0.2680 0.270 0.265 0.270 0.260 0.270 284,000 0.2680 -1.82%
2010-11-02 0 0.275 0.265 0.275 0.260 0.275 120,000 31,350 0.2613 0.275 0.265 0.275 0.260 0.275 120,000 0.2613 3.77%
2010-11-01 0 0.265 0.260 0.270 0.255 0.265 170,000 44,850 0.2638 0.265 0.260 0.270 0.255 0.265 170,000 0.2638 1.92%
2010-10-29 0 0.260 0.260 0.265 0.260 0.265 1,200,000 313,000 0.2608 0.260 0.260 0.265 0.260 0.265 1,200,000 0.2608 -1.89%
2010-10-28 0 0.265 0.265 0.275 0.260 0.265 120,000 31,700 0.2642 0.265 0.265 0.275 0.260 0.265 120,000 0.2642 0.00%
2010-10-27 0 0.265 0.265 0.275 0.265 0.265 348,000 92,220 0.2650 0.265 0.265 0.275 0.265 0.265 348,000 0.2650 -3.64%
2010-10-26 0 0.275 0.265 0.275 0.265 0.275 457,400 122,510 0.2678 0.275 0.265 0.275 0.265 0.275 457,400 0.2678 1.85%
2010-10-25 0 0.270 0.265 0.275 0.270 0.270 330,000 89,100 0.2700 0.270 0.265 0.275 0.270 0.270 330,000 0.2700 -1.82%
2010-10-22 0 0.275 0.270 0.275 0.270 0.275 190,000 52,070 0.2741 0.275 0.270 0.275 0.270 0.275 190,000 0.2741 1.85%
2010-10-21 0 0.270 0.270 0.275 0.270 0.270 300,000 81,000 0.2700 0.270 0.270 0.275 0.270 0.270 300,000 0.2700 0.00%
2010-10-20 0 0.270 0.270 0.275 0.270 0.270 2,000 540 0.2700 0.270 0.270 0.275 0.270 0.270 2,000 0.2700 -1.82%
2010-10-19 0 0.275 0.275 0.280 0.270 0.275 733,280 201,580 0.2749 0.275 0.275 0.280 0.270 0.275 733,280 0.2749 1.85%
2010-10-18 0 0.270 0.270 0.275 0.270 0.275 726,000 196,520 0.2707 0.270 0.270 0.275 0.270 0.275 726,000 0.2707 0.00%
2010-10-15 0 0.270 0.270 0.275 0.270 0.280 1,250,000 342,890 0.2743 0.270 0.270 0.275 0.270 0.280 1,250,000 0.2743 -3.57%
2010-10-14 0 0.280 0.280 0.285 0.275 0.285 1,070,000 303,860 0.2840 0.280 0.280 0.285 0.275 0.285 1,070,000 0.2840 -1.75%
2010-10-13 0 0.285 0.275 0.285 0.285 0.285 200,000 57,000 0.2850 0.285 0.275 0.285 0.285 0.285 200,000 0.2850 0.00%
2010-10-12 0 0.285 0.270 0.285 0.270 0.285 1,130,000 319,490 0.2827 0.285 0.270 0.285 0.270 0.285 1,130,000 0.2827 3.64%
2010-10-11 0 0.275 0.275 0.280 0.270 0.280 806,000 220,170 0.2732 0.275 0.275 0.280 0.270 0.280 806,000 0.2732 -1.79%
2010-10-08 0 0.280 0.275 0.285 - - 0 0 - 0.280 0.275 0.285 - - 0 - 0.00%
2010-10-07 0 0.280 0.275 0.285 0.280 0.280 330,000 92,400 0.2800 0.280 0.275 0.285 0.280 0.280 330,000 0.2800 0.00%
2010-10-06 0 0.280 0.275 0.285 0.280 0.280 400,000 112,000 0.2800 0.280 0.275 0.285 0.280 0.280 400,000 0.2800 -1.75%
2010-10-05 0 0.285 0.275 0.285 0.285 0.285 100,000 28,500 0.2850 0.285 0.275 0.285 0.285 0.285 100,000 0.2850 1.79%
2010-10-04 0 0.280 0.275 0.285 0.280 0.280 180,000 50,400 0.2800 0.280 0.275 0.285 0.280 0.280 180,000 0.2800 0.00%
2010-09-30 0 0.280 0.280 0.285 0.280 0.285 610,000 173,160 0.2839 0.280 0.280 0.285 0.280 0.285 610,000 0.2839 -1.75%
2010-09-29 0 0.285 0.280 0.285 0.280 0.285 874,000 246,070 0.2815 0.285 0.280 0.285 0.280 0.285 874,000 0.2815 0.00%
2010-09-28 0 0.285 0.280 0.290 0.285 0.285 230,000 65,550 0.2850 0.285 0.280 0.290 0.285 0.285 230,000 0.2850 -1.72%
2010-09-27 0 0.290 0.290 0.295 0.290 0.300 2,540,000 753,440 0.2966 0.290 0.290 0.295 0.290 0.300 2,540,000 0.2966 1.75%
2010-09-24 0 0.285 0.275 0.285 0.280 0.285 438,000 123,570 0.2821 0.285 0.275 0.285 0.280 0.285 438,000 0.2821 3.64%
2010-09-22 0 0.275 0.270 0.280 0.270 0.280 184,000 50,980 0.2771 0.275 0.270 0.280 0.270 0.280 184,000 0.2771 1.85%
2010-09-21 0 0.270 0.270 0.280 0.270 0.280 1,182,000 327,640 0.2772 0.270 0.270 0.280 0.270 0.280 1,182,000 0.2772 0.00%
2010-09-20 0 0.270 0.265 0.270 0.255 0.275 335,280 89,540 0.2671 0.270 0.265 0.270 0.255 0.275 335,280 0.2671 -1.82%
2010-09-17 0 0.275 0.265 0.275 0.255 0.275 406,000 109,240 0.2691 0.275 0.265 0.275 0.255 0.275 406,000 0.2691 0.00%
2010-09-16 0 0.275 0.265 0.275 0.265 0.275 42,000 11,330 0.2698 0.275 0.265 0.275 0.265 0.275 42,000 0.2698 3.77%
2010-09-15 0 0.265 0.265 0.270 0.265 0.270 140,000 37,600 0.2686 0.265 0.265 0.270 0.265 0.270 140,000 0.2686 -1.85%
2010-09-14 0 0.270 0.265 0.270 0.270 0.270 172,000 46,440 0.2700 0.270 0.265 0.270 0.270 0.270 172,000 0.2700 0.00%
2010-09-13 0 0.270 0.265 0.270 0.265 0.270 470,000 125,400 0.2668 0.270 0.265 0.270 0.265 0.270 470,000 0.2668 0.00%
2010-09-10 0 0.270 0.265 0.270 0.265 0.270 422,000 111,840 0.2650 0.270 0.265 0.270 0.265 0.270 422,000 0.2650 0.00%
2010-09-09 0 0.270 0.265 0.270 0.255 0.270 408,000 109,780 0.2691 0.270 0.265 0.270 0.255 0.270 408,000 0.2691 3.85%
2010-09-08 0 0.260 0.260 0.270 0.260 0.270 618,000 166,560 0.2695 0.260 0.260 0.270 0.260 0.270 618,000 0.2695 -3.70%
2010-09-07 0 0.270 0.260 0.275 - - 0 0 - 0.270 0.260 0.275 - - 0 - 0.00%
2010-09-06 0 0.270 0.265 0.275 0.260 0.270 84,000 22,460 0.2674 0.270 0.265 0.275 0.260 0.270 84,000 0.2674 3.85%
2010-09-03 0 0.260 0.260 0.265 0.260 0.270 90,000 24,000 0.2667 0.260 0.260 0.265 0.260 0.270 90,000 0.2667 -1.89%
2010-09-02 0 0.265 0.265 0.270 0.260 0.260 30,000 7,800 0.2600 0.265 0.265 0.270 0.260 0.260 30,000 0.2600 0.00%
2010-09-01 0 0.265 0.250 0.270 - - 0 0 - 0.265 0.250 0.270 - - 0 - 0.00%
2010-08-31 0 0.265 0.265 0.270 0.250 0.260 176,000 45,600 0.2591 0.265 0.265 0.270 0.250 0.260 176,000 0.2591 0.00%
2010-08-30 0 0.265 0.255 0.265 0.265 0.265 100,000 26,500 0.2650 0.265 0.255 0.265 0.265 0.265 100,000 0.2650 1.92%
2010-08-27 0 0.260 0.260 0.265 0.255 0.260 346,000 88,460 0.2557 0.260 0.260 0.265 0.255 0.260 346,000 0.2557 -1.89%
2010-08-26 0 0.265 0.265 0.270 0.260 0.265 106,000 27,840 0.2626 0.265 0.265 0.270 0.260 0.265 106,000 0.2626 0.00%
2010-08-25 0 0.265 0.260 0.265 0.260 0.265 322,000 84,730 0.2631 0.265 0.260 0.265 0.260 0.265 322,000 0.2631 -1.85%
2010-08-24 0 0.270 0.265 0.270 0.270 0.270 150,000 40,500 0.2700 0.270 0.265 0.270 0.270 0.270 150,000 0.2700 1.89%
2010-08-23 0 0.265 0.265 0.275 0.265 0.265 22,000 5,830 0.2650 0.265 0.265 0.275 0.265 0.265 22,000 0.2650 -1.85%
2010-08-20 0 0.270 0.265 0.280 - - 0 0 - 0.270 0.265 0.280 - - 0 - 0.00%
2010-08-19 0 0.270 0.270 0.280 0.265 0.280 12,000 3,330 0.2775 0.270 0.270 0.280 0.265 0.280 12,000 0.2775 0.00%
2010-08-18 0 0.270 0.270 0.275 0.270 0.275 204,000 56,080 0.2749 0.270 0.270 0.275 0.270 0.275 204,000 0.2749 0.00%
2010-08-17 0 0.270 0.270 0.275 0.270 0.270 280,000 75,700 0.2704 0.270 0.270 0.275 0.270 0.270 280,000 0.2704 -1.82%
2010-08-16 0 0.275 0.270 0.280 0.275 0.275 528,000 145,200 0.2750 0.275 0.270 0.280 0.275 0.275 528,000 0.2750 1.85%
2010-08-13 0 0.270 0.270 0.275 0.265 0.265 26,000 6,930 0.2665 0.270 0.270 0.275 0.265 0.265 26,000 0.2665 1.89%
2010-08-12 0 0.265 0.265 0.275 0.265 0.270 438,000 117,170 0.2675 0.265 0.265 0.275 0.265 0.270 438,000 0.2675 -1.85%
2010-08-11 0 0.270 0.270 0.280 0.270 0.275 310,000 84,700 0.2732 0.270 0.270 0.280 0.270 0.275 310,000 0.2732 0.00%
2010-08-10 0 0.270 0.270 0.280 0.270 0.270 180,000 48,600 0.2700 0.270 0.270 0.280 0.270 0.270 180,000 0.2700 0.00%
2010-08-09 0 0.270 0.270 0.275 0.270 0.280 366,000 100,430 0.2744 0.270 0.270 0.275 0.270 0.280 366,000 0.2744 0.00%
2010-08-06 0 0.270 0.270 0.275 0.265 0.275 164,000 44,130 0.2691 0.270 0.270 0.275 0.265 0.275 164,000 0.2691 -1.82%
2010-08-05 0 0.275 0.275 0.280 0.270 0.270 300,233 81,063 0.2700 0.275 0.275 0.280 0.270 0.270 300,233 0.2700 1.85%
2010-08-04 0 0.270 0.270 0.275 0.270 0.275 620,000 169,340 0.2731 0.270 0.270 0.275 0.270 0.275 620,000 0.2731 -1.82%
2010-08-03 0 0.275 0.275 0.285 0.275 0.280 560,000 155,540 0.2778 0.275 0.275 0.285 0.275 0.280 560,000 0.2778 -1.79%
2010-08-02 0 0.280 0.265 0.280 0.270 0.280 528,000 145,090 0.2748 0.280 0.265 0.280 0.270 0.280 528,000 0.2748 1.82%
2010-07-30 0 0.275 0.265 0.275 0.265 0.275 620,000 169,300 0.2731 0.275 0.265 0.275 0.265 0.275 620,000 0.2731 1.85%
2010-07-29 0 0.270 0.265 0.280 - - 0 0 - 0.270 0.265 0.280 - - 0 - 0.00%
2010-07-28 0 0.270 0.265 0.270 0.270 0.270 190,000 51,300 0.2700 0.270 0.265 0.270 0.270 0.270 190,000 0.2700 -3.57%
2010-07-27 0 0.280 0.275 0.280 0.270 0.285 594,000 161,310 0.2716 0.280 0.275 0.280 0.270 0.285 594,000 0.2716 5.66%
2010-07-26 0 0.265 0.265 0.270 0.260 0.260 50,000 13,000 0.2600 0.265 0.265 0.270 0.260 0.260 50,000 0.2600 0.00%
2010-07-23 0 0.265 0.265 0.275 0.265 0.270 314,000 84,690 0.2697 0.265 0.265 0.275 0.265 0.270 314,000 0.2697 0.00%
2010-07-22 0 0.265 0.265 0.275 - - 0 0 - 0.265 0.265 0.275 - - 0 - 0.00%
2010-07-21 0 0.265 0.265 0.275 - - 0 0 - 0.265 0.265 0.275 - - 0 - 0.00%
2010-07-20 0 0.265 0.265 0.275 0.260 0.265 210,000 55,600 0.2648 0.265 0.265 0.275 0.260 0.265 210,000 0.2648 0.00%
2010-07-19 0 0.265 0.265 0.275 0.265 0.275 114,000 30,550 0.2680 0.265 0.265 0.275 0.265 0.275 114,000 0.2680 -3.64%
2010-07-16 0 0.275 0.275 0.285 0.270 0.280 830,000 230,290 0.2775 0.275 0.275 0.285 0.270 0.280 830,000 0.2775 1.85%
2010-07-15 0 0.270 0.270 0.275 0.270 0.275 170,000 46,050 0.2709 0.270 0.270 0.275 0.270 0.275 170,000 0.2709 -1.82%
2010-07-14 0 0.275 0.275 0.280 0.270 0.275 94,000 25,480 0.2711 0.275 0.275 0.280 0.270 0.275 94,000 0.2711 1.85%
2010-07-13 0 0.270 0.265 0.275 - - 0 0 - 0.270 0.265 0.275 - - 0 - 0.00%
2010-07-12 0 0.270 0.265 0.275 - - 0 0 - 0.270 0.265 0.275 - - 0 - 0.00%
2010-07-09 0 0.270 0.265 0.275 0.260 0.270 170,000 44,900 0.2641 0.270 0.265 0.275 0.260 0.270 170,000 0.2641 0.00%
2010-07-08 0 0.270 0.270 0.275 0.265 0.265 30,000 7,950 0.2650 0.270 0.270 0.275 0.265 0.265 30,000 0.2650 0.00%
2010-07-07 0 0.270 0.265 0.270 0.265 0.280 158,000 43,440 0.2749 0.270 0.265 0.270 0.265 0.280 158,000 0.2749 -1.82%
2010-07-06 0 0.275 0.260 0.275 0.260 0.275 218,000 59,220 0.2717 0.275 0.260 0.275 0.260 0.275 218,000 0.2717 5.77%
2010-07-05 0 0.260 0.260 0.270 0.260 0.265 600,000 156,110 0.2602 0.260 0.260 0.270 0.260 0.265 600,000 0.2602 -1.89%
2010-07-02 0 0.265 0.265 0.275 0.265 0.265 180,000 47,700 0.2650 0.265 0.265 0.275 0.265 0.265 180,000 0.2650 -3.64%
2010-06-30 0 0.275 0.265 0.275 - - 0 0 - 0.275 0.265 0.275 - - 0 - -1.79%
2010-06-29 0 0.280 0.265 0.280 0.270 0.280 340,000 92,900 0.2732 0.280 0.265 0.280 0.270 0.280 340,000 0.2732 0.00%
2010-06-28 0 0.280 0.275 0.280 0.275 0.280 250,000 69,500 0.2780 0.280 0.275 0.280 0.275 0.280 250,000 0.2780 0.00%
2010-06-25 0 0.280 0.275 0.280 0.275 0.290 1,250,000 352,620 0.2821 0.280 0.275 0.280 0.275 0.290 1,250,000 0.2821 1.82%
2010-06-24 0 0.275 0.275 0.280 0.275 0.280 428,000 118,400 0.2766 0.275 0.275 0.280 0.275 0.280 428,000 0.2766 1.85%
2010-06-23 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 0.00%
2010-06-22 0 0.270 0.270 0.285 0.260 0.270 232,000 62,590 0.2698 0.270 0.270 0.285 0.260 0.270 232,000 0.2698 0.00%
2010-06-21 0 0.270 0.265 0.280 - - 0 0 - 0.270 0.265 0.280 - - 0 - 0.00%
2010-06-18 0 0.270 0.265 0.270 0.270 0.275 440,000 120,050 0.2728 0.270 0.265 0.270 0.270 0.275 440,000 0.2728 -3.57%
2010-06-17 0 0.280 0.265 0.280 0.260 0.280 184,000 49,580 0.2695 0.280 0.265 0.280 0.260 0.280 184,000 0.2695 5.66%
2010-06-15 0 0.265 0.260 0.275 - - 0 0 - 0.265 0.260 0.275 - - 0 - 0.00%
2010-06-14 0 0.265 0.265 0.270 0.260 0.265 133,000 35,220 0.2648 0.265 0.265 0.270 0.260 0.265 133,000 0.2648 1.92%
2010-06-11 0 0.260 0.260 0.275 - - 0 0 - 0.260 0.260 0.275 - - 0 - 1.96%
2010-06-10 0 0.255 0.255 0.260 0.255 0.255 98,000 24,990 0.2550 0.255 0.255 0.260 0.255 0.255 98,000 0.2550 0.00%
2010-06-09 0 0.255 0.250 0.275 0.250 0.255 200,000 50,550 0.2528 0.255 0.250 0.275 0.250 0.255 200,000 0.2528 2.00%
2010-06-08 0 0.250 0.250 0.275 0.250 0.250 300,000 75,000 0.2500 0.250 0.250 0.275 0.250 0.250 300,000 0.2500 -1.96%
2010-06-07 0 0.255 0.255 0.275 0.250 0.255 126,000 31,530 0.2502 0.255 0.255 0.275 0.250 0.255 126,000 0.2502 -3.77%
2010-06-04 0 0.265 0.265 0.275 0.260 0.260 100,000 26,000 0.2600 0.265 0.265 0.275 0.260 0.260 100,000 0.2600 -1.85%
2010-06-03 0 0.270 0.260 0.280 - - 0 0 - 0.270 0.260 0.280 - - 0 - 0.00%
2010-06-02 0 0.270 0.265 0.270 0.265 0.270 52,000 13,790 0.2652 0.270 0.265 0.270 0.265 0.270 52,000 0.2652 1.89%
2010-06-01 0 0.265 0.265 0.280 0.260 0.265 37,440 9,786 0.2614 0.265 0.265 0.280 0.260 0.265 37,440 0.2614 -3.64%
2010-05-31 0 0.275 0.260 0.275 0.270 0.275 70,000 19,050 0.2721 0.275 0.260 0.275 0.270 0.275 70,000 0.2721 7.84%
2010-05-28 0 0.255 0.255 0.270 0.255 0.255 2,000 510 0.2550 0.255 0.255 0.270 0.255 0.255 2,000 0.2550 -3.77%
2010-05-27 0 0.265 0.250 0.265 0.270 0.270 6,000 1,620 0.2700 0.265 0.250 0.265 0.270 0.270 6,000 0.2700 1.92%
2010-05-26 0 0.260 0.255 0.260 0.255 0.260 206,000 52,560 0.2551 0.260 0.255 0.260 0.255 0.260 206,000 0.2551 1.96%
2010-05-25 0 0.255 0.250 0.255 0.250 0.255 260,000 65,700 0.2527 0.255 0.250 0.255 0.250 0.255 260,000 0.2527 -3.77%
2010-05-24 0 0.265 0.255 0.275 0.265 0.265 80,000 21,200 0.2650 0.265 0.255 0.275 0.265 0.265 80,000 0.2650 1.92%
2010-05-20 0 0.260 0.250 0.260 0.260 0.260 184,000 47,840 0.2600 0.260 0.250 0.260 0.260 0.260 184,000 0.2600 0.00%
2010-05-19 0 0.260 0.255 0.260 0.260 0.260 150,000 39,000 0.2600 0.260 0.255 0.260 0.260 0.260 150,000 0.2600 -1.89%
2010-05-18 0 0.265 0.265 0.270 0.255 0.260 130,000 33,790 0.2599 0.265 0.265 0.270 0.255 0.260 130,000 0.2599 0.00%
2010-05-17 0 0.265 0.260 0.280 0.265 0.265 100,000 26,500 0.2650 0.265 0.260 0.280 0.265 0.265 100,000 0.2650 -1.85%
2010-05-14 0 0.270 0.265 0.280 0.270 0.270 100,000 27,000 0.2700 0.270 0.265 0.280 0.270 0.270 100,000 0.2700 0.00%
2010-05-13 0 0.270 0.270 0.280 0.270 0.270 602,000 162,540 0.2700 0.270 0.270 0.280 0.270 0.270 602,000 0.2700 0.00%
2010-05-12 0 0.270 0.270 0.280 0.270 0.270 50,000 13,500 0.2700 0.270 0.270 0.280 0.270 0.270 50,000 0.2700 0.00%
2010-05-11 0 0.270 0.270 0.285 0.270 0.275 218,000 59,610 0.2734 0.270 0.270 0.285 0.270 0.275 218,000 0.2734 -1.82%
2010-05-10 0 0.275 0.275 0.285 0.275 0.275 50,000 13,750 0.2750 0.275 0.275 0.285 0.275 0.275 50,000 0.2750 0.00%
2010-05-07 0 0.275 0.275 0.280 0.270 0.275 250,000 67,750 0.2710 0.275 0.275 0.280 0.270 0.275 250,000 0.2710 -3.51%
2010-05-06 0 0.285 0.270 0.285 0.285 0.285 30,000 8,550 0.2850 0.285 0.270 0.285 0.285 0.285 30,000 0.2850 1.79%
2010-05-05 0 0.280 0.280 0.285 0.275 0.280 754,000 209,560 0.2779 0.280 0.280 0.285 0.275 0.280 754,000 0.2779 -1.75%
2010-05-04 0 0.285 0.280 0.300 0.285 0.290 260,000 74,900 0.2881 0.285 0.280 0.300 0.285 0.290 260,000 0.2881 1.79%
2010-05-03 0 0.280 0.280 0.300 0.280 0.300 338,000 97,860 0.2895 0.280 0.280 0.300 0.280 0.300 338,000 0.2895 -6.67%
2010-04-30 0 0.300 0.295 0.305 0.290 0.310 2,630,000 778,830 0.2961 0.300 0.295 0.305 0.290 0.310 2,630,000 0.2961 1.69%
2010-04-29 0 0.295 0.295 0.300 0.285 0.315 4,442,000 1,344,810 0.3027 0.295 0.295 0.300 0.285 0.315 4,442,000 0.3027 5.36%
2010-04-28 0 0.280 0.275 0.280 0.275 0.280 658,000 181,590 0.2760 0.280 0.275 0.280 0.275 0.280 658,000 0.2760 1.82%
2010-04-27 0 0.275 0.275 0.285 0.275 0.285 308,000 86,620 0.2812 0.275 0.275 0.285 0.275 0.285 308,000 0.2812 -1.79%
2010-04-26 0 0.280 0.270 0.285 0.275 0.280 150,000 41,750 0.2783 0.280 0.270 0.285 0.275 0.280 150,000 0.2783 0.00%
2010-04-23 0 0.280 0.270 0.285 0.280 0.285 112,000 31,420 0.2805 0.280 0.270 0.285 0.280 0.285 112,000 0.2805 1.82%
2010-04-22 0 0.275 0.275 0.285 0.275 0.275 66,000 18,150 0.2750 0.275 0.275 0.285 0.275 0.275 66,000 0.2750 0.00%
2010-04-21 0 0.275 0.275 0.285 0.275 0.285 208,000 58,220 0.2799 0.275 0.275 0.285 0.275 0.285 208,000 0.2799 -1.79%
2010-04-20 0 0.280 0.280 0.285 0.280 0.280 332,640 93,139 0.2800 0.280 0.280 0.285 0.280 0.280 332,640 0.2800 1.82%
2010-04-19 0 0.275 0.275 0.280 0.275 0.285 292,000 80,820 0.2768 0.275 0.275 0.280 0.275 0.285 292,000 0.2768 -3.51%
2010-04-16 0 0.285 0.285 0.295 0.285 0.285 200,000 57,000 0.2850 0.285 0.285 0.295 0.285 0.285 200,000 0.2850 0.00%
2010-04-15 0 0.285 0.285 0.295 0.285 0.285 64,000 18,240 0.2850 0.285 0.285 0.295 0.285 0.285 64,000 0.2850 0.00%
2010-04-14 0 0.285 0.285 0.295 - - 0 0 - 0.285 0.285 0.295 - - 0 - 0.00%
2010-04-13 0 0.285 0.285 0.295 0.285 0.285 422,000 120,270 0.2850 0.285 0.285 0.295 0.285 0.285 422,000 0.2850 0.00%
2010-04-12 0 0.285 0.285 0.295 0.285 0.285 10,000 2,850 0.2850 0.285 0.285 0.295 0.285 0.285 10,000 0.2850 0.00%
2010-04-09 0 0.285 0.285 0.300 0.280 0.295 310,000 88,750 0.2863 0.285 0.285 0.300 0.280 0.295 310,000 0.2863 -1.72%
2010-04-08 0 0.290 0.290 0.300 0.280 0.285 426,000 120,510 0.2829 0.290 0.290 0.300 0.280 0.285 426,000 0.2829 0.00%
2010-04-07 0 0.290 0.285 0.300 0.290 0.295 170,000 49,450 0.2909 0.290 0.285 0.300 0.290 0.295 170,000 0.2909 0.00%
2010-04-01 0 0.290 0.285 0.300 0.285 0.295 1,010,000 293,150 0.2902 0.290 0.285 0.300 0.285 0.295 1,010,000 0.2902 1.75%
2010-03-31 0 0.285 0.285 0.290 0.285 0.295 440,000 127,300 0.2893 0.285 0.285 0.290 0.285 0.295 440,000 0.2893 -3.39%
2010-03-30 0 0.295 0.280 0.300 0.285 0.295 1,096,000 315,370 0.2877 0.295 0.280 0.300 0.285 0.295 1,096,000 0.2877 1.72%
2010-03-29 0 0.290 0.285 0.300 0.290 0.295 210,000 60,950 0.2902 0.290 0.285 0.300 0.290 0.295 210,000 0.2902 -4.92%
2010-03-26 0 0.305 0.290 0.305 0.300 0.305 74,000 22,470 0.3036 0.305 0.290 0.305 0.300 0.305 74,000 0.3036 1.67%
2010-03-25 0 0.300 0.285 0.300 0.285 0.300 430,000 125,760 0.2925 0.300 0.285 0.300 0.285 0.300 430,000 0.2925 3.45%
2010-03-24 0 0.290 0.290 0.295 0.290 0.295 694,000 201,940 0.2910 0.290 0.290 0.295 0.290 0.295 694,000 0.2910 -1.69%
2010-03-23 0 0.295 0.290 0.300 0.295 0.320 2,254,000 683,620 0.3033 0.295 0.290 0.300 0.295 0.320 2,254,000 0.3033 -3.28%
2010-03-22 0 0.305 0.300 0.320 0.295 0.345 12,872,000 4,142,940 0.3219 0.305 0.300 0.320 0.295 0.345 12,872,000 0.3219 5.17%
2010-03-19 0 0.290 0.275 0.290 0.280 0.290 474,000 135,380 0.2856 0.290 0.275 0.290 0.280 0.290 474,000 0.2856 7.41%
2010-03-18 0 0.270 0.270 0.290 - - 0 0 - 0.270 0.270 0.290 - - 0 - 0.00%
2010-03-17 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 1.89%
2010-03-16 0 0.265 0.265 0.285 - - 0 0 - 0.265 0.265 0.285 - - 0 - 0.00%
2010-03-15 0 0.265 0.265 0.285 - - 0 0 - 0.265 0.265 0.285 - - 0 - 0.00%
2010-03-12 0 0.265 0.265 0.285 0.265 0.265 8,000 2,120 0.2650 0.265 0.265 0.285 0.265 0.265 8,000 0.2650 -1.85%
2010-03-11 0 0.270 0.265 0.285 0.270 0.275 262,000 71,740 0.2738 0.270 0.265 0.285 0.270 0.275 262,000 0.2738 -1.82%
2010-03-10 0 0.275 0.275 0.285 0.275 0.275 6,000 1,650 0.2750 0.275 0.275 0.285 0.275 0.275 6,000 0.2750 -3.51%
2010-03-09 0 0.285 0.270 0.290 - - 0 0 - 0.285 0.270 0.290 - - 0 - 0.00%
2010-03-08 0 0.285 0.285 0.295 0.265 0.285 111,000 31,245 0.2815 0.285 0.285 0.295 0.265 0.285 111,000 0.2815 0.00%
2010-03-05 0 0.285 0.260 0.285 - - 0 0 - 0.285 0.260 0.285 - - 0 - 0.00%
2010-03-04 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2010-03-03 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2010-03-02 0 0.285 0.270 0.285 0.280 0.290 134,000 38,020 0.2837 0.285 0.270 0.285 0.280 0.290 134,000 0.2837 1.79%
2010-03-01 0 0.280 0.280 0.290 0.270 0.275 61,000 16,725 0.2742 0.280 0.280 0.290 0.270 0.275 61,000 0.2742 0.00%
2010-02-26 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - -1.75%
2010-02-25 0 0.285 0.285 0.290 0.270 0.290 766,000 215,240 0.2810 0.285 0.285 0.290 0.270 0.290 766,000 0.2810 9.62%
2010-02-24 0 0.260 0.255 0.280 0.260 0.260 50,000 13,000 0.2600 0.260 0.255 0.280 0.260 0.260 50,000 0.2600 -7.14%
2010-02-23 0 0.280 0.255 0.280 0.280 0.280 6,000 1,680 0.2800 0.280 0.255 0.280 0.280 0.280 6,000 0.2800 5.66%
2010-02-22 0 0.265 0.265 0.280 0.260 0.260 170,000 44,200 0.2600 0.265 0.265 0.280 0.260 0.260 170,000 0.2600 1.92%
2010-02-19 0 0.260 0.260 0.280 0.250 0.250 50,000 12,500 0.2500 0.260 0.260 0.280 0.250 0.250 50,000 0.2500 0.00%
2010-02-18 0 0.260 0.250 0.285 - - 0 0 - 0.260 0.250 0.285 - - 0 - 0.00%
2010-02-17 0 0.260 0.260 0.285 0.260 0.260 6,000 1,560 0.2600 0.260 0.260 0.285 0.260 0.260 6,000 0.2600 0.00%
2010-02-12 0 0.260 0.250 0.280 - - 0 0 - 0.260 0.250 0.280 - - 0 - 0.00%
2010-02-11 0 0.260 0.245 0.280 - - 0 0 - 0.260 0.245 0.280 - - 0 - 0.00%
2010-02-10 0 0.260 0.250 0.280 - - 0 0 - 0.260 0.250 0.280 - - 0 - 0.00%
2010-02-09 0 0.260 0.250 0.280 - - 0 0 - 0.260 0.250 0.280 - - 0 - 0.00%
2010-02-08 0 0.260 0.260 0.280 - - 0 0 - 0.260 0.260 0.280 - - 0 - 1.96%
2010-02-05 0 0.255 0.255 0.270 0.255 0.260 300,000 77,500 0.2583 0.255 0.255 0.270 0.255 0.260 300,000 0.2583 -1.92%
2010-02-04 0 0.260 0.250 0.285 - - 0 0 - 0.260 0.250 0.285 - - 0 - 0.00%
2010-02-03 0 0.260 0.260 0.280 0.255 0.255 50,000 12,750 0.2550 0.260 0.260 0.280 0.255 0.255 50,000 0.2550 -1.89%
2010-02-02 0 0.265 0.260 0.285 - - 0 0 - 0.265 0.260 0.285 - - 0 - 0.00%
2010-02-01 0 0.265 0.265 0.285 0.250 0.250 112,000 28,000 0.2500 0.265 0.265 0.285 0.250 0.250 112,000 0.2500 0.00%
2010-01-29 0 0.265 0.255 0.275 - - 0 0 - 0.265 0.255 0.275 - - 0 - 0.00%
2010-01-28 0 0.265 0.255 0.285 - - 0 0 - 0.265 0.255 0.285 - - 0 - 0.00%
2010-01-27 0 0.265 0.260 0.285 - - 0 0 - 0.265 0.260 0.285 - - 0 - 0.00%
2010-01-26 0 0.265 0.265 0.290 0.265 0.265 120,000 31,800 0.2650 0.265 0.265 0.290 0.265 0.265 120,000 0.2650 0.00%
2010-01-25 0 0.265 0.265 0.280 0.265 0.265 86,000 22,790 0.2650 0.265 0.265 0.280 0.265 0.265 86,000 0.2650 -1.85%
2010-01-22 0 0.270 0.265 0.285 0.270 0.270 106,000 28,620 0.2700 0.270 0.265 0.285 0.270 0.270 106,000 0.2700 -1.82%
2010-01-21 0 0.275 0.275 0.285 0.275 0.275 100,000 27,500 0.2750 0.275 0.275 0.285 0.275 0.275 100,000 0.2750 0.00%
2010-01-20 0 0.275 0.275 0.290 0.275 0.280 200,000 55,450 0.2773 0.275 0.275 0.290 0.275 0.280 200,000 0.2773 -1.79%
2010-01-19 0 0.280 0.275 0.290 0.280 0.280 80,000 22,400 0.2800 0.280 0.275 0.290 0.280 0.280 80,000 0.2800 0.00%
2010-01-18 0 0.280 0.280 0.290 - - 0 0 - 0.280 0.280 0.290 - - 0 - 0.00%
2010-01-15 0 0.280 0.280 0.290 0.280 0.280 382,400 107,064 0.2800 0.280 0.280 0.290 0.280 0.280 382,400 0.2800 -3.45%
2010-01-14 0 0.290 0.285 0.290 0.290 0.290 134,000 38,860 0.2900 0.290 0.285 0.290 0.290 0.290 134,000 0.2900 5.45%
2010-01-13 0 0.275 0.275 0.290 0.275 0.275 6,324 1,731 0.2737 0.275 0.275 0.290 0.275 0.275 6,324 0.2737 -1.79%
2010-01-12 0 0.280 0.280 0.290 0.270 0.295 190,000 53,310 0.2806 0.280 0.280 0.290 0.270 0.295 190,000 0.2806 -1.75%
2010-01-11 0 0.285 0.280 0.290 0.285 0.285 100,000 28,500 0.2850 0.285 0.280 0.290 0.285 0.285 100,000 0.2850 -1.72%
2010-01-08 0 0.290 0.280 0.290 0.285 0.290 822,000 234,370 0.2851 0.290 0.280 0.290 0.285 0.290 822,000 0.2851 0.00%
2010-01-07 0 0.290 0.290 0.295 0.280 0.280 258,000 72,240 0.2800 0.290 0.290 0.295 0.280 0.280 258,000 0.2800 0.00%
2010-01-06 0 0.290 0.285 0.295 0.290 0.295 800,000 233,000 0.2913 0.290 0.285 0.295 0.290 0.295 800,000 0.2913 1.75%
2010-01-05 0 0.285 0.285 0.295 0.280 0.285 280,000 79,700 0.2846 0.285 0.285 0.295 0.280 0.285 280,000 0.2846 1.79%
2010-01-04 0 0.280 0.280 0.290 0.280 0.290 96,000 27,660 0.2881 0.280 0.280 0.290 0.280 0.290 96,000 0.2881 -5.08%
2009-12-31 0 0.295 0.285 0.295 0.290 0.295 230,000 68,140 0.2963 0.295 0.285 0.295 0.290 0.295 230,000 0.2963 5.36%
2009-12-30 0 0.280 0.280 0.290 0.275 0.275 30,000 8,250 0.2750 0.280 0.280 0.290 0.275 0.275 30,000 0.2750 0.00%
2009-12-29 0 0.280 0.280 0.295 - - 0 0 - 0.280 0.280 0.295 - - 0 - 0.00%
2009-12-28 0 0.280 0.280 0.295 0.280 0.305 460,000 134,800 0.2930 0.280 0.280 0.295 0.280 0.305 460,000 0.2930 -1.75%
2009-12-24 0 0.285 0.280 0.290 0.280 0.285 134,000 38,040 0.2839 0.285 0.280 0.290 0.280 0.285 134,000 0.2839 0.00%
2009-12-23 0 0.285 0.270 0.285 0.275 0.285 112,000 31,460 0.2809 0.285 0.270 0.285 0.275 0.285 112,000 0.2809 1.79%
2009-12-22 0 0.280 0.270 0.285 0.280 0.280 50,000 14,000 0.2800 0.280 0.270 0.285 0.280 0.280 50,000 0.2800 3.70%
2009-12-21 0 0.270 0.270 0.280 0.270 0.270 3,000 783 0.2610 0.270 0.270 0.280 0.270 0.270 3,000 0.2610 -3.57%
2009-12-18 0 0.280 0.275 0.285 0.275 0.280 334,000 92,350 0.2765 0.280 0.275 0.285 0.275 0.280 334,000 0.2765 0.00%
2009-12-17 0 0.280 0.280 0.290 0.280 0.290 585,000 165,920 0.2836 0.280 0.280 0.290 0.280 0.290 585,000 0.2836 -1.75%
2009-12-16 0 0.285 0.285 0.290 0.285 0.290 342,000 97,620 0.2854 0.285 0.285 0.290 0.285 0.290 342,000 0.2854 0.00%
2009-12-15 0 0.285 0.285 0.295 0.280 0.300 4,964,904 1,431,694 0.2884 0.285 0.285 0.295 0.280 0.300 4,964,904 0.2884 -9.52%
2009-12-14 0 0.315 0.310 0.315 0.290 0.315 2,530,000 781,930 0.3091 0.315 0.310 0.315 0.290 0.315 2,530,000 0.3091 5.00%
2009-12-11 0 0.300 0.290 0.295 0.295 0.300 758,000 226,400 0.2987 0.300 0.290 0.295 0.295 0.300 758,000 0.2987 1.69%
2009-12-10 0 0.295 0.295 0.300 0.290 0.300 604,000 179,270 0.2968 0.295 0.295 0.300 0.290 0.300 604,000 0.2968 0.00%
2009-12-09 0 0.295 0.295 0.305 0.295 0.300 856,000 254,160 0.2969 0.295 0.295 0.305 0.295 0.300 856,000 0.2969 -3.28%
2009-12-08 0 0.305 0.300 0.305 0.300 0.305 530,000 160,750 0.3033 0.305 0.300 0.305 0.300 0.305 530,000 0.3033 -1.61%
2009-12-07 0 0.310 0.305 0.310 0.295 0.315 666,000 202,340 0.3038 0.310 0.305 0.310 0.295 0.315 666,000 0.3038 0.00%
2009-12-04 0 0.310 0.290 0.310 0.285 0.310 376,000 109,280 0.2906 0.310 0.290 0.310 0.285 0.310 376,000 0.2906 3.33%
2009-12-03 0 0.300 0.290 0.300 0.290 0.300 142,000 41,550 0.2926 0.300 0.290 0.300 0.290 0.300 142,000 0.2926 0.00%
2009-12-02 0 0.300 0.295 0.300 0.290 0.310 1,234,400 369,692 0.2995 0.300 0.295 0.300 0.290 0.310 1,234,400 0.2995 1.69%
2009-12-01 0 0.295 0.290 0.295 0.285 0.295 322,000 92,040 0.2858 0.295 0.290 0.295 0.285 0.295 322,000 0.2858 0.00%
2009-11-30 0 0.295 0.290 0.295 0.280 0.295 838,000 238,150 0.2842 0.295 0.290 0.295 0.280 0.295 838,000 0.2842 7.27%
2009-11-27 0 0.275 0.275 0.280 0.270 0.315 2,882,000 814,240 0.2825 0.275 0.275 0.280 0.270 0.315 2,882,000 0.2825 -6.78%
2009-11-26 0 0.295 0.290 0.300 0.290 0.300 576,000 171,400 0.2976 0.295 0.290 0.300 0.290 0.300 576,000 0.2976 -3.28%
2009-11-25 0 0.305 0.290 0.305 0.290 0.305 764,000 224,950 0.2944 0.305 0.290 0.305 0.290 0.305 764,000 0.2944 1.67%
2009-11-24 0 0.300 0.295 0.300 0.295 0.310 2,166,000 645,330 0.2979 0.300 0.295 0.300 0.295 0.310 2,166,000 0.2979 -3.23%
2009-11-23 0 0.310 0.310 0.320 0.305 0.330 7,284,800 2,280,782 0.3131 0.310 0.310 0.320 0.305 0.330 7,284,800 0.3131 8.77%
2009-11-20 0 0.285 0.285 0.300 0.285 0.290 236,000 67,830 0.2874 0.285 0.285 0.300 0.285 0.290 236,000 0.2874 -3.39%
2009-11-19 0 0.295 0.290 0.295 0.290 0.310 636,040 186,921 0.2939 0.295 0.290 0.295 0.290 0.310 636,040 0.2939 3.51%
2009-11-18 0 0.285 0.285 0.290 0.280 0.300 404,000 114,990 0.2846 0.285 0.285 0.290 0.280 0.300 404,000 0.2846 0.00%
2009-11-17 0 0.285 0.285 0.290 0.280 0.320 1,180,000 343,460 0.2911 0.285 0.285 0.290 0.280 0.320 1,180,000 0.2911 0.00%
2009-11-16 0 0.285 0.285 0.300 0.275 0.295 1,008,000 289,710 0.2874 0.285 0.285 0.300 0.275 0.295 1,008,000 0.2874 0.00%
2009-11-13 0 0.285 0.285 0.290 0.280 0.300 1,122,000 317,240 0.2827 0.285 0.285 0.290 0.280 0.300 1,122,000 0.2827 -3.39%
2009-11-12 0 0.295 0.295 0.300 0.285 0.300 1,662,000 491,240 0.2956 0.295 0.295 0.300 0.285 0.300 1,662,000 0.2956 0.00%
2009-11-11 0 0.295 0.290 0.295 0.285 0.300 3,206,000 931,390 0.2905 0.295 0.290 0.295 0.285 0.300 3,206,000 0.2905 -3.28%
2009-11-10 0 0.305 0.300 0.310 0.285 0.380 22,732,000 7,439,370 0.3273 0.305 0.300 0.310 0.285 0.380 22,732,000 0.3273 22.00%
2009-11-09 0 0.250 0.250 0.260 0.250 0.275 84,000 21,100 0.2512 0.250 0.250 0.260 0.250 0.275 84,000 0.2512 0.00%
2009-11-06 0 0.250 0.246 0.255 0.250 0.255 450,000 114,000 0.2533 0.250 0.246 0.255 0.250 0.255 450,000 0.2533 2.04%
2009-11-05 0 0.245 0.245 0.260 0.245 0.245 50,000 12,250 0.2450 0.245 0.245 0.260 0.245 0.245 50,000 0.2450 2.08%
2009-11-04 0 0.240 0.240 0.250 0.240 0.245 400,000 96,250 0.2406 0.240 0.240 0.250 0.240 0.245 400,000 0.2406 -3.61%
2009-11-03 0 0.249 0.235 0.250 0.231 0.249 370,000 89,800 0.2427 0.249 0.235 0.250 0.231 0.249 370,000 0.2427 5.51%
2009-11-02 0 0.236 0.236 0.249 0.231 0.231 10,000 2,310 0.2310 0.236 0.236 0.249 0.231 0.231 10,000 0.2310 -5.60%
2009-10-30 0 0.250 0.240 0.250 - - 77 18 0.2338 0.250 0.240 0.250 - - 77 0.2338 0.00%
2009-10-29 0 0.250 0.236 0.250 - - 0 0 - 0.250 0.236 0.250 - - 0 - -1.96%
2009-10-28 0 0.255 0.241 0.255 0.240 0.255 272,000 66,070 0.2429 0.255 0.241 0.255 0.240 0.255 272,000 0.2429 -1.92%
2009-10-27 0 0.260 0.238 0.260 0.270 0.270 2,000 540 0.2700 0.260 0.238 0.260 0.270 0.270 2,000 0.2700 0.00%
2009-10-23 0 0.260 0.255 0.260 0.250 0.260 568,000 143,580 0.2528 0.260 0.255 0.260 0.250 0.260 568,000 0.2528 4.00%
2009-10-22 0 0.250 0.250 0.265 0.240 0.250 244,000 60,900 0.2496 0.250 0.250 0.265 0.240 0.250 244,000 0.2496 6.38%
2009-10-21 0 0.235 0.240 0.247 0.235 0.235 2,000 470 0.2350 0.235 0.240 0.247 0.235 0.235 2,000 0.2350 1.73%
2009-10-20 0 0.231 0.231 0.249 0.224 0.224 10,000 2,240 0.2240 0.231 0.231 0.249 0.224 0.224 10,000 0.2240 -3.75%
2009-10-19 0 0.240 0.231 0.249 0.240 0.240 210,000 50,400 0.2400 0.240 0.231 0.249 0.240 0.240 210,000 0.2400 0.00%
2009-10-16 0 0.240 0.225 0.240 - - 0 0 - 0.240 0.225 0.240 - - 0 - 0.00%
2009-10-15 0 0.240 0.231 0.244 - - 0 0 - 0.240 0.231 0.244 - - 0 - 0.00%
2009-10-14 0 0.240 0.231 0.249 - - 0 0 - 0.240 0.231 0.249 - - 0 - 0.00%
2009-10-13 0 0.240 0.232 0.247 0.230 0.240 206,000 48,456 0.2352 0.240 0.232 0.247 0.230 0.240 206,000 0.2352 -2.04%
2009-10-12 0 0.245 0.245 0.248 0.221 0.240 190,000 44,650 0.2350 0.245 0.245 0.248 0.221 0.240 190,000 0.2350 2.08%
2009-10-09 0 0.240 0.226 0.250 - - 0 0 - 0.240 0.226 0.250 - - 0 - 0.00%
2009-10-08 0 0.240 0.235 0.240 0.245 0.245 64,000 15,680 0.2450 0.240 0.235 0.240 0.245 0.245 64,000 0.2450 -2.04%
2009-10-07 0 0.245 0.245 0.250 - - 0 0 - 0.245 0.245 0.250 - - 0 - 2.08%
2009-10-06 0 0.240 0.250 0.255 0.229 0.240 4,400 1,018 0.2314 0.240 0.250 0.255 0.229 0.240 4,400 0.2314 0.00%
2009-10-05 0 0.240 0.221 0.250 - - 0 0 - 0.240 0.221 0.250 - - 0 - 0.00%
2009-10-02 0 0.240 0.234 0.250 0.240 0.240 50,000 12,000 0.2400 0.240 0.234 0.250 0.240 0.240 50,000 0.2400 -3.61%
2009-09-30 0 0.249 0.235 0.249 0.230 0.255 338,000 82,284 0.2434 0.249 0.235 0.249 0.230 0.255 338,000 0.2434 1.22%
2009-09-29 0 0.246 0.231 0.255 - - 40 9 0.2250 0.246 0.231 0.255 - - 40 0.2250 0.00%
2009-09-28 0 0.246 0.234 0.255 0.246 0.246 70,000 17,220 0.2460 0.246 0.234 0.255 0.246 0.246 70,000 0.2460 -0.40%
2009-09-25 0 0.247 0.246 0.255 0.246 0.247 462,000 113,934 0.2466 0.247 0.246 0.255 0.246 0.247 462,000 0.2466 -5.00%
2009-09-24 0 0.260 0.247 0.260 0.255 0.265 108,000 27,560 0.2552 0.260 0.247 0.260 0.255 0.265 108,000 0.2552 1.96%
2009-09-23 0 0.255 0.247 0.255 0.247 0.255 214,000 53,370 0.2494 0.255 0.247 0.255 0.247 0.255 214,000 0.2494 0.00%
2009-09-22 0 0.255 0.250 0.255 0.255 0.265 450,000 116,750 0.2594 0.255 0.250 0.255 0.255 0.265 450,000 0.2594 2.00%
2009-09-21 0 0.250 0.250 0.265 0.250 0.250 100,000 25,000 0.2500 0.250 0.250 0.265 0.250 0.250 100,000 0.2500 -3.85%
2009-09-18 0 0.260 0.255 0.260 0.255 0.265 1,010,000 262,300 0.2597 0.260 0.255 0.260 0.255 0.265 1,010,000 0.2597 -1.89%
2009-09-17 0 0.265 0.260 0.270 0.265 0.290 1,226,000 327,880 0.2674 0.265 0.260 0.270 0.265 0.290 1,226,000 0.2674 -5.36%
2009-09-16 0 0.280 0.280 0.285 0.250 0.295 5,338,000 1,504,320 0.2818 0.280 0.280 0.285 0.250 0.295 5,338,000 0.2818 9.80%
2009-09-15 0 0.255 0.255 0.265 0.255 0.255 100,000 25,500 0.2550 0.255 0.255 0.265 0.255 0.255 100,000 0.2550 -1.92%
2009-09-14 0 0.260 0.250 0.265 0.250 0.260 130,000 33,500 0.2577 0.260 0.250 0.265 0.250 0.260 130,000 0.2577 1.96%
2009-09-11 0 0.255 0.255 0.260 0.255 0.255 190,000 48,450 0.2550 0.255 0.255 0.260 0.255 0.255 190,000 0.2550 -1.92%
2009-09-10 0 0.260 0.260 0.265 0.255 0.275 1,300,000 340,410 0.2619 0.260 0.260 0.265 0.255 0.275 1,300,000 0.2619 1.96%
2009-09-09 0 0.255 0.248 0.255 0.250 0.255 260,066 66,306 0.2550 0.255 0.248 0.255 0.250 0.255 260,066 0.2550 2.00%
2009-09-08 0 0.250 0.245 0.255 0.245 0.250 480,000 118,600 0.2471 0.250 0.245 0.255 0.245 0.250 480,000 0.2471 0.00%
2009-09-07 0 0.250 0.250 0.260 0.250 0.260 490,000 124,750 0.2546 0.250 0.250 0.260 0.250 0.260 490,000 0.2546 0.00%
2009-09-04 0 0.250 0.249 0.255 0.240 0.250 592,000 146,238 0.2470 0.250 0.249 0.255 0.240 0.250 592,000 0.2470 4.17%
2009-09-03 0 0.240 0.240 0.250 0.230 0.250 310,000 72,900 0.2352 0.240 0.240 0.250 0.230 0.250 310,000 0.2352 0.00%
2009-09-02 0 0.240 0.228 0.245 - - 0 0 - 0.240 0.228 0.245 - - 0 - 0.00%
2009-09-01 0 0.240 0.230 0.245 0.229 0.240 710,000 168,620 0.2375 0.240 0.230 0.245 0.229 0.240 710,000 0.2375 -3.23%
2009-08-31 0 0.248 0.225 0.248 - - 0 0 - 0.248 0.225 0.248 - - 0 - -0.80%
2009-08-28 0 0.250 0.238 0.250 0.235 0.250 300,000 73,500 0.2450 0.250 0.238 0.250 0.235 0.250 300,000 0.2450 2.04%
2009-08-27 0 0.245 0.231 0.250 0.245 0.245 1,290,000 314,900 0.2441 0.245 0.231 0.250 0.245 0.245 1,290,000 0.2441 0.00%
2009-08-26 0 0.245 0.227 0.245 - - 0 0 - 0.245 0.227 0.245 - - 0 - 0.00%
2009-08-25 0 0.245 0.226 0.245 - - 0 0 - 0.245 0.226 0.245 - - 0 - 0.00%
2009-08-24 0 0.245 0.233 0.245 0.230 0.245 62,000 14,330 0.2311 0.245 0.233 0.245 0.230 0.245 62,000 0.2311 0.00%
2009-08-21 0 0.245 0.230 0.245 - - 0 0 - 0.245 0.230 0.245 - - 0 - 0.00%
2009-08-20 0 0.245 0.233 0.245 0.227 0.245 244,000 58,240 0.2387 0.245 0.233 0.245 0.227 0.245 244,000 0.2387 6.52%
2009-08-19 0 0.230 0.215 0.230 0.230 0.240 500,000 116,000 0.2320 0.230 0.215 0.230 0.230 0.240 500,000 0.2320 -2.13%
2009-08-18 0 0.235 0.235 0.245 0.235 0.235 196,000 46,060 0.2350 0.235 0.235 0.245 0.235 0.235 196,000 0.2350 -4.08%
2009-08-17 0 0.245 0.245 0.250 0.245 0.255 698,000 174,690 0.2503 0.245 0.245 0.250 0.245 0.255 698,000 0.2503 0.00%
2009-08-14 0 0.245 0.240 0.255 0.245 0.245 100,000 24,500 0.2450 0.245 0.240 0.255 0.245 0.245 100,000 0.2450 -1.61%
2009-08-13 0 0.249 0.243 0.249 0.240 0.249 76,000 18,294 0.2407 0.249 0.243 0.249 0.240 0.249 76,000 0.2407 -0.40%
2009-08-12 0 0.250 0.232 0.250 - - 0 0 - 0.250 0.232 0.250 - - 0 - 0.00%
2009-08-11 0 0.250 0.248 0.250 0.248 0.250 370,000 92,464 0.2499 0.250 0.248 0.250 0.248 0.250 370,000 0.2499 0.00%
2009-08-10 0 0.250 0.250 0.260 0.245 0.260 1,174,000 300,090 0.2556 0.250 0.250 0.260 0.245 0.260 1,174,000 0.2556 4.17%
2009-08-07 0 0.240 0.235 0.250 - - 0 0 - 0.240 0.235 0.250 - - 0 - 0.00%
2009-08-06 0 0.240 0.236 0.248 - - 0 0 - 0.240 0.236 0.248 - - 0 - 0.00%
2009-08-05 0 0.240 0.240 0.255 0.240 0.255 538,104 131,264 0.2439 0.240 0.240 0.255 0.240 0.255 538,104 0.2439 -4.00%
2009-08-04 0 0.250 0.237 0.250 0.250 0.260 152,000 38,290 0.2519 0.250 0.237 0.250 0.250 0.260 152,000 0.2519 0.00%
2009-08-03 0 0.250 0.250 0.255 0.245 0.255 498,000 124,420 0.2498 0.250 0.250 0.255 0.245 0.255 498,000 0.2498 0.00%
2009-07-31 0 0.250 0.241 0.250 0.240 0.250 1,632,000 395,536 0.2424 0.250 0.241 0.250 0.240 0.250 1,632,000 0.2424 4.17%
2009-07-30 0 0.240 0.238 0.255 0.240 0.242 230,040 55,469 0.2411 0.240 0.238 0.255 0.240 0.242 230,040 0.2411 0.00%
2009-07-29 0 0.240 0.240 0.250 0.236 0.240 590,000 140,000 0.2373 0.240 0.240 0.250 0.236 0.240 590,000 0.2373 -4.00%
2009-07-28 0 0.250 0.250 0.255 0.242 0.255 1,416,000 351,000 0.2479 0.250 0.250 0.255 0.242 0.255 1,416,000 0.2479 3.73%
2009-07-27 0 0.241 0.241 0.245 0.240 0.245 974,000 234,874 0.2411 0.241 0.241 0.245 0.240 0.245 974,000 0.2411 -2.03%
2009-07-24 0 0.246 0.245 0.249 0.245 0.255 2,918,000 721,340 0.2472 0.246 0.245 0.249 0.245 0.255 2,918,000 0.2472 -3.53%
2009-07-23 0 0.255 0.250 0.265 0.250 0.260 1,952,000 494,130 0.2531 0.255 0.250 0.265 0.250 0.260 1,952,000 0.2531 0.00%
2009-07-22 0 0.255 0.260 0.265 0.255 0.290 2,578,000 683,800 0.2652 0.255 0.260 0.265 0.255 0.290 2,578,000 0.2652 -7.27%
2009-07-21 0 0.275 0.275 0.290 0.275 0.315 6,436,970 1,922,412 0.2987 0.275 0.275 0.290 0.275 0.315 6,436,970 0.2987 -9.84%
2009-07-20 0 0.305 0.300 0.305 0.235 0.310 11,706,000 3,436,240 0.2935 0.305 0.300 0.305 0.235 0.310 11,706,000 0.2935 29.79%
2009-07-17 0 0.235 0.235 0.250 0.225 0.235 320,000 73,500 0.2297 0.235 0.235 0.250 0.225 0.235 320,000 0.2297 4.44%
2009-07-16 0 0.225 0.220 0.245 0.215 0.225 440,000 97,000 0.2205 0.225 0.220 0.245 0.215 0.225 440,000 0.2205 7.14%
2009-07-15 0 0.210 0.210 0.215 0.210 0.215 270,000 57,800 0.2141 0.210 0.210 0.215 0.210 0.215 270,000 0.2141 0.00%
2009-07-14 0 0.210 0.210 0.215 0.201 0.215 270,000 56,000 0.2074 0.210 0.210 0.215 0.201 0.215 270,000 0.2074 5.00%
2009-07-13 0 0.200 0.200 0.215 0.200 0.200 100,000 20,000 0.2000 0.200 0.200 0.215 0.200 0.200 100,000 0.2000 -6.98%
2009-07-10 0 0.215 0.201 0.230 0.200 0.215 70,000 14,750 0.2107 0.215 0.201 0.230 0.200 0.215 70,000 0.2107 0.00%
2009-07-09 0 0.215 0.200 0.225 - - 0 0 - 0.215 0.200 0.225 - - 0 - 0.00%
2009-07-08 0 0.215 0.200 0.235 - - 0 0 - 0.215 0.200 0.235 - - 0 - 0.00%
2009-07-07 0 0.215 0.215 0.235 0.195 0.210 120,000 24,900 0.2075 0.215 0.215 0.235 0.195 0.210 120,000 0.2075 0.00%
2009-07-06 0 0.215 0.195 - - - 0 0 - 0.215 0.195 - - - 0 - 0.00%
2009-07-03 0 0.215 0.195 0.230 - - 0 0 - 0.215 0.195 0.230 - - 0 - 0.00%
2009-07-02 0 0.215 0.201 0.235 0.215 0.215 100,000 21,500 0.2150 0.215 0.201 0.235 0.215 0.215 100,000 0.2150 0.00%
2009-06-30 0 0.215 0.215 0.230 0.215 0.230 556,000 125,700 0.2261 0.215 0.215 0.230 0.215 0.230 556,000 0.2261 -4.44%
2009-06-29 0 0.225 0.215 0.225 0.225 0.225 4,000 900 0.2250 0.225 0.215 0.225 0.225 0.225 4,000 0.2250 0.00%
2009-06-26 0 0.225 0.220 0.245 0.210 0.225 264,000 56,460 0.2139 0.225 0.220 0.245 0.210 0.225 264,000 0.2139 -2.17%
2009-06-25 0 0.230 0.210 0.230 0.230 0.230 100,000 23,000 0.2300 0.230 0.210 0.230 0.230 0.230 100,000 0.2300 -2.13%
2009-06-24 0 0.235 0.215 0.240 0.217 0.235 106,000 23,902 0.2255 0.235 0.215 0.240 0.217 0.235 106,000 0.2255 8.29%
2009-06-23 0 0.217 0.205 0.220 0.217 0.217 60,000 13,020 0.2170 0.217 0.205 0.220 0.217 0.217 60,000 0.2170 -1.36%
2009-06-22 0 0.220 0.220 0.240 0.196 0.214 40,000 8,280 0.2070 0.220 0.220 0.240 0.196 0.214 40,000 0.2070 5.26%
2009-06-19 0 0.209 0.209 - - - 0 0 - 0.209 0.209 - - - 0 - 0.00%
2009-06-18 0 0.209 0.209 0.223 0.209 0.209 36,000 7,524 0.2090 0.209 0.209 0.223 0.209 0.209 36,000 0.2090 0.00%
2009-06-17 0 0.209 0.209 - 0.200 0.203 160,000 32,230 0.2014 0.209 0.209 - 0.200 0.203 160,000 0.2014 0.00%
2009-06-16 0 0.209 0.209 0.240 0.201 0.201 2,400 480 0.2000 0.209 0.209 0.240 0.201 0.201 2,400 0.2000 -16.40%
2009-06-15 0 0.250 0.200 0.250 - - 0 0 - 0.250 0.200 0.250 - - 0 - 0.00%
2009-06-12 0 0.250 0.200 0.250 0.250 0.250 48,000 12,000 0.2500 0.250 0.200 0.250 0.250 0.250 48,000 0.2500 4.17%
2009-06-11 0 0.240 0.225 0.240 0.229 0.245 356,000 84,326 0.2369 0.240 0.225 0.240 0.229 0.245 356,000 0.2369 14.29%
2009-06-10 0 0.210 0.210 0.229 0.203 0.205 158,000 32,274 0.2043 0.210 0.210 0.229 0.203 0.205 158,000 0.2043 -2.33%
2009-06-09 0 0.215 0.215 0.250 0.210 0.210 100,000 21,000 0.2100 0.215 0.215 0.250 0.210 0.210 100,000 0.2100 -10.42%
2009-06-08 0 0.240 0.210 0.240 0.240 0.240 2,000 480 0.2400 0.240 0.210 0.240 0.240 0.240 2,000 0.2400 0.00%
2009-06-05 0 0.240 0.211 0.240 0.207 0.240 52,000 10,830 0.2083 0.240 0.211 0.240 0.207 0.240 52,000 0.2083 8.11%
2009-06-04 0 0.222 0.208 0.240 - - 0 0 - 0.222 0.208 0.240 - - 0 - 0.00%
2009-06-03 0 0.222 0.214 0.250 0.215 0.222 200,000 43,700 0.2185 0.222 0.214 0.250 0.215 0.222 200,000 0.2185 -3.48%
2009-06-02 0 0.230 0.213 0.240 0.210 0.230 250,000 54,850 0.2194 0.230 0.213 0.240 0.210 0.230 250,000 0.2194 3.60%
2009-06-01 0 0.222 0.222 0.240 0.212 0.218 60,000 12,780 0.2130 0.222 0.222 0.240 0.212 0.218 60,000 0.2130 0.00%
2009-05-29 0 0.222 0.216 0.240 0.220 0.223 400,000 89,000 0.2225 0.222 0.216 0.240 0.220 0.223 400,000 0.2225 -3.48%
2009-05-27 0 0.230 0.229 0.234 0.215 0.235 1,322,000 300,852 0.2276 0.230 0.229 0.234 0.215 0.235 1,322,000 0.2276 11.65%
2009-05-26 0 0.206 0.206 0.215 0.206 0.206 340,000 70,840 0.2084 0.206 0.206 0.215 0.206 0.206 340,000 0.2084 5.10%
2009-05-25 0 0.196 0.195 0.210 0.190 0.196 160,000 30,800 0.1925 0.196 0.195 0.210 0.190 0.196 160,000 0.1925 -3.45%
2009-05-22 0 0.203 0.190 0.210 - - 0 0 - 0.203 0.190 0.210 - - 0 - 0.00%
2009-05-21 0 0.203 0.203 0.220 0.195 0.200 310,000 61,120 0.1972 0.203 0.203 0.220 0.195 0.200 310,000 0.1972 -3.33%
2009-05-20 0 0.210 0.206 0.210 0.203 0.210 332,000 68,370 0.2059 0.210 0.206 0.210 0.203 0.210 332,000 0.2059 2.44%
2009-05-19 0 0.205 0.214 0.215 0.195 0.212 750,000 154,538 0.2061 0.205 0.214 0.215 0.195 0.212 750,000 0.2061 2.50%
2009-05-18 0 0.200 0.200 - 0.181 0.200 370,000 71,400 0.1930 0.200 0.200 - 0.181 0.200 370,000 0.1930 5.26%
2009-05-15 0 0.190 0.190 0.205 - - 0 0 - 0.190 0.190 0.205 - - 0 - 2.15%
2009-05-14 0 0.186 0.186 0.210 0.185 0.186 100,000 18,550 0.1855 0.186 0.186 0.210 0.185 0.186 100,000 0.1855 -2.62%
2009-05-13 0 0.191 0.191 0.205 0.190 0.210 568,000 115,350 0.2031 0.191 0.191 0.205 0.190 0.210 568,000 0.2031 -2.05%
2009-05-12 0 0.195 0.195 0.199 0.195 0.200 522,000 102,788 0.1969 0.195 0.195 0.199 0.195 0.200 522,000 0.1969 4.84%
2009-05-11 0 0.186 0.185 0.193 0.185 0.199 598,000 111,200 0.1860 0.186 0.185 0.193 0.185 0.199 598,000 0.1860 3.33%
2009-05-08 0 0.180 0.172 0.185 0.165 0.180 1,410,000 247,920 0.1758 0.180 0.172 0.185 0.165 0.180 1,410,000 0.1758 9.09%
2009-05-07 0 0.165 0.151 0.170 0.165 0.165 160,000 26,400 0.1650 0.165 0.151 0.170 0.165 0.165 160,000 0.1650 0.00%
2009-05-06 0 0.165 0.160 0.169 0.155 0.165 70,000 11,250 0.1607 0.165 0.160 0.169 0.155 0.165 70,000 0.1607 3.13%
2009-05-05 0 0.160 0.140 0.168 - - 200,000 32,000 0.1600 0.160 0.140 0.168 - - 200,000 0.1600 0.00%
2009-05-04 0 0.160 0.160 0.170 0.160 0.165 428,000 69,930 0.1634 0.160 0.160 0.170 0.160 0.165 428,000 0.1634 1.27%
2009-04-30 0 0.158 0.140 0.165 - - 0 0 - 0.158 0.140 0.165 - - 0 - 0.00%
2009-04-29 0 0.158 0.138 0.158 - - 0 0 - 0.158 0.138 0.158 - - 0 - -0.63%
2009-04-28 0 0.159 0.140 0.159 - - 0 0 - 0.159 0.140 0.159 - - 0 - -0.63%
2009-04-27 0 0.160 0.160 0.170 0.147 0.151 60,000 8,980 0.1497 0.160 0.160 0.170 0.147 0.151 60,000 0.1497 -8.57%
2009-04-24 0 0.175 0.175 0.180 0.150 0.180 390,400 67,966 0.1741 0.175 0.175 0.180 0.150 0.180 390,400 0.1741 -2.78%
2009-04-23 0 0.180 0.158 0.180 0.180 0.180 14,000 2,520 0.1800 0.180 0.158 0.180 0.180 0.180 14,000 0.1800 9.09%
2009-04-22 0 0.165 0.153 0.180 0.165 0.180 330,000 56,120 0.1701 0.165 0.153 0.180 0.165 0.180 330,000 0.1701 -6.25%
2009-04-21 0 0.176 0.168 0.176 0.153 0.176 242,000 38,616 0.1596 0.176 0.168 0.176 0.153 0.176 242,000 0.1596 2.33%
2009-04-20 0 0.172 0.170 0.175 0.155 0.172 436,000 71,930 0.1650 0.172 0.170 0.175 0.155 0.172 436,000 0.1650 14.67%
2009-04-17 0 0.150 0.141 0.150 0.150 0.150 40,000 6,000 0.1500 0.150 0.141 0.150 0.150 0.150 40,000 0.1500 0.00%
2009-04-16 0 0.150 0.150 0.168 - - 0 0 - 0.150 0.150 0.168 - - 0 - 0.00%
2009-04-15 0 0.150 0.145 0.170 - - 0 0 - 0.150 0.145 0.170 - - 0 - 0.00%
2009-04-14 0 0.150 0.150 0.155 0.150 0.150 290,000 43,500 0.1500 0.150 0.150 0.155 0.150 0.150 290,000 0.1500 0.00%
2009-04-09 0 0.150 0.150 0.154 0.140 0.140 50,000 7,000 0.1400 0.150 0.150 0.154 0.140 0.140 50,000 0.1400 -3.23%
2009-04-08 0 0.155 0.135 0.155 - - 0 0 - 0.155 0.135 0.155 - - 0 - 0.00%
2009-04-07 0 0.155 0.135 0.155 - - 0 0 - 0.155 0.135 0.155 - - 0 - 0.00%
2009-04-06 0 0.155 0.135 0.155 0.150 0.155 250,000 37,740 0.1510 0.155 0.135 0.155 0.150 0.155 250,000 0.1510 3.33%
2009-04-03 0 0.150 0.135 0.150 - - 0 0 - 0.150 0.135 0.150 - - 0 - 0.00%
2009-04-02 0 0.150 0.146 0.155 0.145 0.165 782,000 117,950 0.1508 0.150 0.146 0.155 0.145 0.165 782,000 0.1508 7.14%
2009-04-01 0 0.140 0.128 0.140 0.130 0.140 72,000 9,380 0.1303 0.140 0.128 0.140 0.130 0.140 72,000 0.1303 14.75%
2009-03-31 0 0.122 0.120 0.125 - - 0 0 - 0.122 0.120 0.125 - - 0 - 0.00%
2009-03-30 0 0.122 0.122 0.130 0.122 0.122 90,000 10,980 0.1220 0.122 0.122 0.130 0.122 0.122 90,000 0.1220 0.00%
2009-03-27 0 0.122 0.122 0.130 0.121 0.121 100,000 12,100 0.1210 0.122 0.122 0.130 0.121 0.121 100,000 0.1210 -6.15%
2009-03-26 0 0.130 0.123 0.130 - - 0 0 - 0.130 0.123 0.130 - - 0 - 0.00%
2009-03-25 0 0.130 0.123 0.130 0.123 0.130 245,280 31,129 0.1269 0.130 0.123 0.130 0.123 0.130 245,280 0.1269 4.00%
2009-03-24 0 0.125 0.121 0.130 - - 0 0 - 0.125 0.121 0.130 - - 0 - 0.00%
2009-03-23 0 0.125 0.121 0.130 0.120 0.125 220,000 26,650 0.1211 0.125 0.121 0.130 0.120 0.125 220,000 0.1211 4.17%
2009-03-20 0 0.120 0.115 0.120 0.120 0.120 102,000 12,240 0.1200 0.120 0.115 0.120 0.120 0.120 102,000 0.1200 -7.69%
2009-03-19 0 0.130 0.122 0.130 0.130 0.130 20,000 2,600 0.1300 0.130 0.122 0.130 0.130 0.130 20,000 0.1300 4.84%
2009-03-18 0 0.124 0.124 0.130 0.124 0.125 88,000 10,940 0.1243 0.124 0.124 0.130 0.124 0.125 88,000 0.1243 2.48%
2009-03-17 0 0.121 0.120 0.121 0.120 0.121 270,000 32,440 0.1201 0.121 0.120 0.121 0.120 0.121 270,000 0.1201 0.83%
2009-03-16 0 0.120 0.111 0.120 - - 120 14 0.1167 0.120 0.111 0.120 - - 120 0.1167 0.00%
2009-03-13 0 0.120 0.113 0.125 0.120 0.120 50,000 6,000 0.1200 0.120 0.113 0.125 0.120 0.120 50,000 0.1200 9.09%
2009-03-12 0 0.110 0.110 0.125 0.110 0.110 20,000 2,200 0.1100 0.110 0.110 0.125 0.110 0.110 20,000 0.1100 -12.00%
2009-03-11 0 0.125 0.110 0.125 - - 0 0 - 0.125 0.110 0.125 - - 0 - -3.85%
2009-03-10 0 0.130 0.110 0.130 0.105 0.130 151,600 17,166 0.1132 0.130 0.110 0.130 0.105 0.130 151,600 0.1132 7.44%
2009-03-09 0 0.121 0.106 0.121 0.121 0.121 60,000 7,260 0.1210 0.121 0.106 0.121 0.121 0.121 60,000 0.1210 0.00%
2009-03-06 0 0.121 0.108 0.124 - - 0 0 - 0.121 0.108 0.124 - - 0 - 0.00%
2009-03-05 0 0.121 0.121 0.130 0.101 0.101 200,000 20,200 0.1010 0.121 0.121 0.130 0.101 0.101 200,000 0.1010 0.00%
2009-03-04 0 0.121 0.101 0.130 - - 0 0 - 0.121 0.101 0.130 - - 0 - 0.00%
2009-03-03 0 0.121 0.101 0.130 - - 0 0 - 0.121 0.101 0.130 - - 0 - 0.00%
2009-03-02 0 0.121 0.103 0.130 - - 0 0 - 0.121 0.103 0.130 - - 0 - 0.00%
2009-02-27 0 0.121 0.107 0.130 - - 0 0 - 0.121 0.107 0.130 - - 0 - 0.00%
2009-02-26 0 0.121 0.112 0.130 - - 0 0 - 0.121 0.112 0.130 - - 0 - 0.00%
2009-02-25 0 0.121 0.113 0.130 - - 0 0 - 0.121 0.113 0.130 - - 0 - 0.00%
2009-02-24 0 0.121 0.111 0.130 - - 1,880 188 0.1000 0.121 0.111 0.130 - - 1,880 0.1000 0.00%
2009-02-23 0 0.121 0.121 0.130 0.121 0.130 92,000 11,780 0.1280 0.121 0.121 0.130 0.121 0.130 92,000 0.1280 -6.92%
2009-02-20 0 0.130 0.125 0.135 - - 0 0 - 0.130 0.125 0.135 - - 0 - 0.00%
2009-02-19 0 0.130 0.127 0.134 0.127 0.130 270,000 34,890 0.1292 0.130 0.127 0.134 0.127 0.130 270,000 0.1292 0.00%
2009-02-18 0 0.130 0.127 0.134 0.130 0.130 140,000 18,200 0.1300 0.130 0.127 0.134 0.130 0.130 140,000 0.1300 0.00%
2009-02-17 0 0.130 0.120 0.130 - - 0 0 - 0.130 0.120 0.130 - - 0 - 0.00%
2009-02-16 0 0.130 0.130 0.135 0.130 0.130 248,000 32,240 0.1300 0.130 0.130 0.135 0.130 0.130 248,000 0.1300 -3.70%
2009-02-13 0 0.135 0.130 0.140 - - 0 0 - 0.135 0.130 0.140 - - 0 - 0.00%
2009-02-12 0 0.135 0.125 0.135 0.115 0.135 302,000 39,800 0.1318 0.135 0.125 0.135 0.115 0.135 302,000 0.1318 0.75%
2009-02-11 0 0.134 0.125 0.134 0.134 0.134 60,000 8,040 0.1340 0.134 0.125 0.134 0.134 0.134 60,000 0.1340 7.20%
2009-02-10 0 0.125 0.125 - 0.125 0.130 80,000 10,050 0.1256 0.125 0.125 - 0.125 0.130 80,000 0.1256 4.17%
2009-02-09 0 0.120 0.120 0.130 0.111 0.111 100,000 11,100 0.1110 0.120 0.120 0.130 0.111 0.111 100,000 0.1110 0.00%
2009-02-06 0 0.120 0.120 0.129 0.120 0.120 100,000 12,000 0.1200 0.120 0.120 0.129 0.120 0.120 100,000 0.1200 0.00%
2009-02-05 0 0.120 0.120 0.140 0.120 0.130 70,000 8,600 0.1229 0.120 0.120 0.140 0.120 0.130 70,000 0.1229 -4.00%
2009-02-04 0 0.125 0.125 0.130 0.120 0.120 140,000 16,800 0.1200 0.125 0.125 0.130 0.120 0.120 140,000 0.1200 -10.71%
2009-02-03 0 0.140 0.091 0.150 - - 0 0 - 0.140 0.091 0.150 - - 0 - 0.00%
2009-02-02 0 0.140 0.088 0.150 - - 0 0 - 0.140 0.088 0.150 - - 0 - 0.00%
2009-01-30 0 0.140 0.082 0.140 0.140 0.140 4,000 560 0.1400 0.140 0.082 0.140 0.140 0.140 4,000 0.1400 0.00%
2009-01-29 0 0.140 0.085 0.140 - - 0 0 - 0.140 0.085 0.140 - - 0 - 0.00%
2009-01-23 0 0.140 0.120 0.140 0.120 0.140 10,000 1,320 0.1320 0.140 0.120 0.140 0.120 0.140 10,000 0.1320 7.69%
2009-01-22 0 0.130 0.110 0.145 - - 0 0 - 0.130 0.110 0.145 - - 0 - 0.00%
2009-01-21 0 0.130 0.120 0.143 - - 0 0 - 0.130 0.120 0.143 - - 0 - 0.00%
2009-01-20 0 0.130 0.110 0.130 - - 0 0 - 0.130 0.110 0.130 - - 0 - -9.09%
2009-01-19 0 0.143 0.110 0.143 0.103 0.143 4,000 492 0.1230 0.143 0.110 0.143 0.103 0.143 4,000 0.1230 16.26%
2009-01-16 0 0.123 0.103 0.135 - - 0 0 - 0.123 0.103 0.135 - - 0 - 0.00%
2009-01-15 0 0.123 0.103 0.123 - - 0 0 - 0.123 0.103 0.123 - - 0 - -1.60%
2009-01-14 0 0.125 0.126 0.138 0.120 0.125 56,800 7,050 0.1241 0.125 0.126 0.138 0.120 0.125 56,800 0.1241 4.17%
2009-01-13 0 0.120 0.120 0.130 0.120 0.120 100,000 12,000 0.1200 0.120 0.120 0.130 0.120 0.120 100,000 0.1200 -11.11%
2009-01-12 0 0.135 - 0.135 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2009-01-09 0 0.135 0.115 0.150 - - 0 0 - 0.135 0.115 0.150 - - 0 - 0.00%
2009-01-08 0 0.135 0.123 0.145 - - 0 0 - 0.135 0.123 0.145 - - 0 - 0.00%
2009-01-07 0 0.135 0.125 0.135 0.135 0.135 184,000 24,840 0.1350 0.135 0.125 0.135 0.135 0.135 184,000 0.1350 8.00%
2009-01-06 0 0.125 0.111 0.135 - - 0 0 - 0.125 0.111 0.135 - - 0 - 0.00%
2009-01-05 0 0.125 0.120 0.135 0.125 0.125 200,000 25,000 0.1250 0.125 0.120 0.135 0.125 0.125 200,000 0.1250 0.00%
2009-01-02 0 0.125 0.125 0.158 - - 0 0 - 0.125 0.125 0.158 - - 0 - 4.17%
2008-12-31 0 0.120 0.115 0.135 - - 0 0 - 0.120 0.115 0.135 - - 0 - 0.00%
2008-12-30 0 0.120 0.120 0.135 0.111 0.111 120,000 13,320 0.1110 0.120 0.120 0.135 0.111 0.111 120,000 0.1110 0.00%
2008-12-29 0 0.120 0.113 0.155 0.120 0.120 30,000 3,600 0.1200 0.120 0.113 0.155 0.120 0.120 30,000 0.1200 -11.11%
2008-12-24 0 0.135 0.117 0.140 - - 0 0 - 0.135 0.117 0.140 - - 0 - 0.00%
2008-12-23 0 0.135 0.115 0.135 - - 0 0 - 0.135 0.115 0.135 - - 0 - -1.46%
2008-12-22 0 0.137 0.117 0.137 0.138 0.147 72,000 10,350 0.1438 0.137 0.117 0.137 0.138 0.147 72,000 0.1438 5.38%
2008-12-19 0 0.130 0.126 0.135 0.130 0.141 720,000 98,320 0.1366 0.130 0.126 0.135 0.130 0.141 720,000 0.1366 23.81%
2008-12-18 0 0.105 0.105 - 0.101 0.101 700,000 70,700 0.1010 0.105 0.105 - 0.101 0.101 700,000 0.1010 0.00%
2008-12-17 0 0.105 0.095 - - - 0 0 - 0.105 0.095 - - - 0 - 0.00%
2008-12-16 0 0.105 0.105 0.120 0.100 0.100 6,200 614 0.0990 0.105 0.105 0.120 0.100 0.100 6,200 0.0990 -4.55%
2008-12-15 0 0.110 0.094 0.125 - - 0 0 - 0.110 0.094 0.125 - - 0 - 0.00%
2008-12-12 0 0.110 0.110 0.130 0.110 0.110 100,000 11,000 0.1100 0.110 0.110 0.130 0.110 0.110 100,000 0.1100 -0.90%
2008-12-11 0 0.111 0.111 - 0.111 0.111 30,000 3,330 0.1110 0.111 0.111 - 0.111 0.111 30,000 0.1110 0.00%
2008-12-10 0 0.111 0.111 0.130 0.110 0.110 2,000 220 0.1100 0.111 0.111 0.130 0.110 0.110 2,000 0.1100 0.91%
2008-12-09 0 0.110 0.110 - 0.101 0.127 52,000 5,970 0.1148 0.110 0.110 - 0.101 0.127 52,000 0.1148 0.92%
2008-12-08 0 0.109 0.109 0.128 0.106 0.120 152,000 16,958 0.1116 0.109 0.109 0.128 0.106 0.120 152,000 0.1116 -12.10%
2008-12-05 0 0.124 0.100 0.124 0.124 0.124 50,000 6,200 0.1240 0.124 0.100 0.124 0.124 0.124 50,000 0.1240 12.73%
2008-12-04 0 0.110 0.094 0.124 - - 0 0 - 0.110 0.094 0.124 - - 0 - 0.00%
2008-12-03 0 0.110 0.092 0.124 - - 0 0 - 0.110 0.092 0.124 - - 0 - 0.00%
2008-12-02 0 0.110 0.092 0.125 - - 0 0 - 0.110 0.092 0.125 - - 0 - 0.00%
2008-12-01 0 0.110 0.094 0.110 - - 0 0 - 0.110 0.094 0.110 - - 0 - 0.00%
2008-11-28 0 0.110 0.091 0.114 - - 0 0 - 0.110 0.091 0.114 - - 0 - 0.00%
2008-11-27 0 0.110 0.094 0.118 - - 0 0 - 0.110 0.094 0.118 - - 0 - 0.00%
2008-11-26 0 0.110 0.093 0.119 - - 0 0 - 0.110 0.093 0.119 - - 0 - 0.00%
2008-11-25 0 0.110 0.093 0.114 0.095 0.110 34,000 3,290 0.0968 0.110 0.093 0.114 0.095 0.110 34,000 0.0968 -3.51%
2008-11-24 0 0.114 0.094 0.114 0.114 0.114 100,000 11,400 0.1140 0.114 0.094 0.114 0.114 0.114 100,000 0.1140 18.75%
2008-11-21 0 0.096 0.093 0.106 - - 0 0 - 0.096 0.093 0.106 - - 0 - 0.00%
2008-11-20 0 0.096 0.095 0.104 0.096 0.100 262,000 26,192 0.1000 0.096 0.095 0.104 0.096 0.100 262,000 0.1000 -9.43%
2008-11-19 0 0.106 0.101 0.106 0.106 0.106 150,000 15,900 0.1060 0.106 0.101 0.106 0.106 0.106 150,000 0.1060 2.91%
2008-11-18 0 0.103 0.103 0.109 0.103 0.104 100,000 10,302 0.1030 0.103 0.103 0.109 0.103 0.104 100,000 0.1030 -6.36%
2008-11-17 0 0.110 0.106 0.116 0.105 0.110 154,000 16,190 0.1051 0.110 0.106 0.116 0.105 0.110 154,000 0.1051 4.76%
2008-11-14 0 0.105 0.105 0.113 0.102 0.103 36,000 3,692 0.1026 0.105 0.105 0.113 0.102 0.103 36,000 0.1026 -9.48%
2008-11-13 0 0.116 0.101 0.130 - - 0 0 - 0.116 0.101 0.130 - - 0 - 0.00%
2008-11-12 0 0.116 0.103 0.135 - - 0 0 - 0.116 0.103 0.135 - - 0 - 0.00%
2008-11-11 0 0.116 0.101 0.125 - - 0 0 - 0.116 0.101 0.125 - - 0 - 0.00%
2008-11-10 0 0.116 0.106 0.134 - - 0 0 - 0.116 0.106 0.134 - - 0 - 0.00%
2008-11-07 0 0.116 0.105 0.120 0.100 0.118 220,000 23,720 0.1078 0.116 0.105 0.120 0.100 0.118 220,000 0.1078 -1.69%
2008-11-06 0 0.118 0.100 0.118 0.120 0.120 2,000 240 0.1200 0.118 0.100 0.118 0.120 0.120 2,000 0.1200 -1.67%
2008-11-05 0 0.120 0.100 0.120 0.120 0.120 100,000 12,000 0.1200 0.120 0.100 0.120 0.120 0.120 100,000 0.1200 0.00%
2008-11-04 0 0.120 0.100 0.120 - - 0 0 - 0.120 0.100 0.120 - - 0 - 0.00%
2008-11-03 0 0.120 0.120 0.125 0.096 0.096 40,000 3,840 0.0960 0.120 0.120 0.125 0.096 0.096 40,000 0.0960 0.00%
2008-10-31 0 0.120 0.092 0.130 - - 0 0 - 0.120 0.092 0.130 - - 0 - 0.00%
2008-10-30 0 0.120 0.120 0.130 0.090 0.111 1,166,000 109,798 0.0942 0.120 0.120 0.130 0.090 0.111 1,166,000 0.0942 0.00%
2008-10-29 0 0.120 0.085 0.120 - - 0 0 - 0.120 0.085 0.120 - - 0 - 0.00%
2008-10-28 0 0.120 0.070 0.120 - - 0 0 - 0.120 0.070 0.120 - - 0 - 0.00%
2008-10-27 0 0.120 0.071 0.120 - - 0 0 - 0.120 0.071 0.120 - - 0 - 0.00%
2008-10-24 0 0.120 0.096 0.140 - - 0 0 - 0.120 0.096 0.140 - - 0 - 0.00%
2008-10-23 0 0.120 0.095 0.135 - - 0 0 - 0.120 0.095 0.135 - - 0 - 0.00%
2008-10-22 0 0.120 0.120 0.145 0.108 0.110 200,000 21,660 0.1083 0.120 0.120 0.145 0.108 0.110 200,000 0.1083 -14.29%
2008-10-21 0 0.140 0.110 0.140 0.120 0.140 160,000 19,600 0.1225 0.140 0.110 0.140 0.120 0.140 160,000 0.1225 27.27%
2008-10-20 0 0.110 0.110 0.140 0.106 0.108 65,000 6,984 0.1074 0.110 0.110 0.140 0.106 0.108 65,000 0.1074 -8.33%
2008-10-17 0 0.120 0.120 0.160 0.114 0.130 1,034,000 119,458 0.1155 0.120 0.120 0.160 0.114 0.130 1,034,000 0.1155 -14.29%
2008-10-16 0 0.140 0.140 0.150 - - 0 0 - 0.140 0.140 0.150 - - 0 - 0.00%
2008-10-15 0 0.140 0.140 0.150 - - 0 0 - 0.140 0.140 0.150 - - 0 - 0.00%
2008-10-14 0 0.140 0.140 0.160 - - 0 0 - 0.140 0.140 0.160 - - 0 - 0.00%
2008-10-13 0 0.140 0.131 0.155 0.120 0.140 790,000 104,600 0.1324 0.140 0.131 0.155 0.120 0.140 790,000 0.1324 0.00%
2008-10-10 0 0.140 0.130 0.140 0.120 0.140 110,000 15,140 0.1376 0.140 0.130 0.140 0.120 0.140 110,000 0.1376 -17.65%
2008-10-09 0 0.170 0.136 0.170 - - 0 0 - 0.170 0.136 0.170 - - 0 - -2.86%
2008-10-08 0 0.175 0.175 0.180 0.140 0.140 22,000 3,080 0.1400 0.175 0.175 0.180 0.140 0.140 22,000 0.1400 -6.91%
2008-10-06 0 0.188 0.150 0.188 - - 0 0 - 0.188 0.150 0.188 - - 0 - 0.00%
2008-10-03 0 0.188 0.154 0.188 - - 14 2 0.1429 0.188 0.154 0.188 - - 14 0.1429 0.00%
2008-10-02 0 0.188 0.150 0.200 - - 0 0 - 0.188 0.150 0.200 - - 0 - 0.00%
2008-09-30 0 0.188 0.132 0.200 0.188 0.188 10,000 1,880 0.1880 0.188 0.132 0.200 0.188 0.188 10,000 0.1880 11.90%
2008-09-29 0 0.168 0.168 0.250 - - 0 0 - 0.168 0.168 0.250 - - 0 - 1.82%
2008-09-26 0 0.165 0.165 0.190 0.161 0.170 132,000 22,422 0.1699 0.165 0.165 0.190 0.161 0.170 132,000 0.1699 -2.94%
2008-09-25 0 0.170 0.170 0.190 0.170 0.170 140,000 23,800 0.1700 0.170 0.170 0.190 0.170 0.170 140,000 0.1700 1.19%
2008-09-24 0 0.168 0.168 0.180 0.161 0.168 390,000 64,390 0.1651 0.168 0.168 0.180 0.161 0.168 390,000 0.1651 -11.58%
2008-09-23 0 0.190 0.150 0.190 0.190 0.190 4,000 760 0.1900 0.190 0.150 0.190 0.190 0.190 4,000 0.1900 0.00%
2008-09-22 0 0.190 0.190 0.210 0.190 0.190 50,000 9,500 0.1900 0.190 0.190 0.210 0.190 0.190 50,000 0.1900 1.06%
2008-09-19 0 0.188 0.131 - - - 0 0 - 0.188 0.131 - - - 0 - 0.00%
2008-09-18 0 0.188 0.115 - - - 0 0 - 0.188 0.115 - - - 0 - 0.00%
2008-09-17 0 0.188 0.135 0.200 - - 0 0 - 0.188 0.135 0.200 - - 0 - 0.00%
2008-09-16 0 0.188 - 0.200 - - 0 0 - 0.188 - 0.200 - - 0 - 0.00%
2008-09-12 0 0.188 0.188 0.195 0.181 0.181 70,000 12,670 0.1810 0.188 0.188 0.195 0.181 0.181 70,000 0.1810 2.73%
2008-09-11 0 0.183 0.198 0.200 0.181 0.181 10,000 1,810 0.1810 0.183 0.198 0.200 0.181 0.181 10,000 0.1810 -8.50%
2008-09-10 0 0.200 0.181 0.250 - - 0 0 - 0.200 0.181 0.250 - - 0 - 0.00%
2008-09-09 0 0.200 0.181 0.200 - - 0 0 - 0.200 0.181 0.200 - - 0 - 0.00%
2008-09-08 0 0.200 0.200 0.220 0.180 0.182 110,000 19,820 0.1802 0.200 0.200 0.220 0.180 0.182 110,000 0.1802 0.00%
2008-09-05 0 0.200 0.178 0.220 - - 0 0 - 0.200 0.178 0.220 - - 0 - 0.00%
2008-09-04 0 0.200 0.183 0.305 - - 0 0 - 0.200 0.183 0.305 - - 0 - 0.00%
2008-09-03 0 0.200 0.180 0.200 0.200 0.210 390,000 78,100 0.2003 0.200 0.180 0.200 0.200 0.210 390,000 0.2003 -4.76%
2008-09-02 0 0.210 0.200 0.220 - - 0 0 - 0.210 0.200 0.220 - - 0 - 0.00%
2008-09-01 0 0.210 0.200 0.220 - - 0 0 - 0.210 0.200 0.220 - - 0 - 0.00%
2008-08-29 0 0.210 0.200 0.220 - - 0 0 - 0.210 0.200 0.220 - - 0 - 0.00%
2008-08-28 0 0.210 0.200 0.220 - - 0 0 - 0.210 0.200 0.220 - - 0 - 0.00%
2008-08-27 0 0.210 0.200 0.220 0.210 0.210 50,000 10,500 0.2100 0.210 0.200 0.220 0.210 0.210 50,000 0.2100 5.00%
2008-08-26 0 0.200 0.200 0.218 - - 0 0 - 0.200 0.200 0.218 - - 0 - 0.00%
2008-08-25 0 0.200 0.200 0.220 0.200 0.220 104,000 22,000 0.2115 0.200 0.200 0.220 0.200 0.220 104,000 0.2115 0.00%
2008-08-21 0 0.200 0.200 0.220 0.200 0.200 100,000 20,000 0.2000 0.200 0.200 0.220 0.200 0.200 100,000 0.2000 -0.50%
2008-08-20 0 0.201 0.200 0.221 - - 0 0 - 0.201 0.200 0.221 - - 0 - 0.00%
2008-08-19 0 0.201 0.200 0.300 - - 0 0 - 0.201 0.200 0.300 - - 0 - 0.00%
2008-08-18 0 0.201 0.201 0.238 0.201 0.201 82,000 16,482 0.2010 0.201 0.201 0.238 0.201 0.201 82,000 0.2010 -7.80%
2008-08-15 0 0.218 0.201 0.220 - - 0 0 - 0.218 0.201 0.220 - - 0 - 0.00%
2008-08-14 0 0.218 0.218 0.220 0.201 0.201 80,000 16,080 0.2010 0.218 0.218 0.220 0.201 0.201 80,000 0.2010 -0.91%
2008-08-13 0 0.220 0.208 0.220 0.220 0.230 550,000 123,000 0.2236 0.220 0.208 0.220 0.220 0.230 550,000 0.2236 -4.35%
2008-08-12 0 0.230 0.165 0.250 - - 0 0 - 0.230 0.165 0.250 - - 0 - 0.00%
2008-08-11 0 0.230 0.192 0.230 - - 0 0 - 0.230 0.192 0.230 - - 0 - 0.00%
2008-08-08 0 0.230 0.228 0.230 0.201 0.230 110,000 23,330 0.2121 0.230 0.228 0.230 0.201 0.230 110,000 0.2121 0.00%
2008-08-07 0 0.230 0.221 0.230 0.230 0.239 76,000 17,714 0.2331 0.230 0.221 0.230 0.230 0.239 76,000 0.2331 -4.17%
2008-08-05 0 0.240 0.221 0.240 - - 0 0 - 0.240 0.221 0.240 - - 0 - -2.44%
2008-08-04 0 0.246 0.226 0.250 - - 0 0 - 0.246 0.226 0.250 - - 0 - 0.00%
2008-08-01 0 0.246 - 0.255 - - 0 0 - 0.246 - 0.255 - - 0 - 0.00%
2008-07-31 0 0.246 0.240 0.246 0.250 0.250 20,000 5,000 0.2500 0.246 0.240 0.246 0.250 0.250 20,000 0.2500 2.07%
2008-07-30 0 0.241 0.241 0.250 - - 0 0 - 0.241 0.241 0.250 - - 0 - 0.42%
2008-07-29 0 0.240 0.230 0.255 0.240 0.240 84,000 20,160 0.2400 0.240 0.230 0.255 0.240 0.240 84,000 0.2400 -2.04%
2008-07-28 0 0.245 0.242 0.245 - - 0 0 - 0.245 0.242 0.245 - - 0 - 0.00%
2008-07-25 0 0.245 0.245 0.255 0.245 0.245 80,000 19,600 0.2450 0.245 0.245 0.255 0.245 0.245 80,000 0.2450 -1.21%
2008-07-24 0 0.248 0.248 0.250 0.232 0.243 92,000 22,040 0.2396 0.248 0.248 0.250 0.232 0.243 92,000 0.2396 1.22%
2008-07-23 0 0.245 0.241 0.249 0.243 0.250 858,000 212,100 0.2472 0.245 0.241 0.249 0.243 0.250 858,000 0.2472 0.00%
2008-07-22 0 0.245 0.243 0.250 0.245 0.250 500,000 122,750 0.2455 0.245 0.243 0.250 0.245 0.250 500,000 0.2455 -3.92%
2008-07-21 0 0.255 0.246 0.255 0.242 0.255 370,000 92,830 0.2509 0.255 0.246 0.255 0.242 0.255 370,000 0.2509 2.00%
2008-07-18 0 0.250 0.244 0.250 0.250 0.250 150,000 37,500 0.2500 0.250 0.244 0.250 0.250 0.250 150,000 0.2500 -1.96%
2008-07-17 0 0.255 0.255 0.285 0.241 0.242 114,000 27,524 0.2414 0.255 0.255 0.285 0.241 0.242 114,000 0.2414 -7.27%
2008-07-16 0 0.275 0.250 0.275 0.240 0.275 152,000 36,750 0.2418 0.275 0.250 0.275 0.240 0.275 152,000 0.2418 3.77%
2008-07-15 0 0.265 0.228 0.270 - - 0 0 - 0.265 0.228 0.270 - - 0 - 0.00%
2008-07-14 0 0.265 0.265 0.270 0.250 0.260 738,000 187,230 0.2537 0.265 0.265 0.270 0.250 0.260 738,000 0.2537 1.92%
2008-07-11 0 0.260 0.250 0.260 0.250 0.265 262,000 67,520 0.2577 0.260 0.250 0.260 0.250 0.265 262,000 0.2577 1.96%
2008-07-10 0 0.255 0.241 0.265 0.255 0.255 60,000 15,300 0.2550 0.255 0.241 0.265 0.255 0.255 60,000 0.2550 0.00%
2008-07-09 0 0.255 0.255 0.260 0.250 0.250 526,000 131,500 0.2500 0.255 0.255 0.260 0.250 0.250 526,000 0.2500 0.00%
2008-07-08 0 0.255 0.250 0.265 0.250 0.255 150,000 37,750 0.2517 0.255 0.250 0.265 0.250 0.255 150,000 0.2517 0.00%
2008-07-07 0 0.255 0.255 0.265 0.255 0.270 310,000 81,200 0.2619 0.255 0.255 0.265 0.255 0.270 310,000 0.2619 -1.92%
2008-07-04 0 0.260 0.250 0.285 - - 0 0 - 0.260 0.250 0.285 - - 0 - 0.00%
2008-07-03 0 0.260 0.250 0.285 - - 0 0 - 0.260 0.250 0.285 - - 0 - 0.00%
2008-07-02 0 0.260 0.250 0.285 - - 0 0 - 0.260 0.250 0.285 - - 0 - 0.00%
2008-06-30 0 0.260 0.255 0.285 - - 1,584 380 0.2399 0.260 0.255 0.285 - - 1,584 0.2399 0.00%
2008-06-27 0 0.260 0.260 0.270 0.255 0.255 112,000 28,560 0.2550 0.260 0.260 0.270 0.255 0.255 112,000 0.2550 -1.89%
2008-06-26 0 0.265 0.255 0.270 - - 0 0 - 0.265 0.255 0.270 - - 0 - 0.00%
2008-06-25 0 0.265 0.255 0.270 - - 0 0 - 0.265 0.255 0.270 - - 0 - 0.00%
2008-06-24 0 0.265 0.265 0.270 0.255 0.270 294,000 76,470 0.2601 0.265 0.265 0.270 0.255 0.270 294,000 0.2601 -1.85%
2008-06-23 0 0.270 0.270 0.290 0.265 0.270 12,600 3,374 0.2678 0.270 0.270 0.290 0.265 0.270 12,600 0.2678 -1.82%
2008-06-20 0 0.275 0.255 0.285 - - 0 0 - 0.275 0.255 0.285 - - 0 - 0.00%
2008-06-19 0 0.275 0.255 0.280 - - 0 0 - 0.275 0.255 0.280 - - 0 - 0.00%
2008-06-18 0 0.275 0.260 0.280 - - 0 0 - 0.275 0.260 0.280 - - 0 - 0.00%
2008-06-17 0 0.275 0.275 0.285 0.275 0.275 62,000 17,050 0.2750 0.275 0.275 0.285 0.275 0.275 62,000 0.2750 -1.79%
2008-06-16 0 0.280 0.275 0.285 0.280 0.280 252,000 70,560 0.2800 0.280 0.275 0.285 0.280 0.280 252,000 0.2800 -1.75%
2008-06-13 0 0.285 0.275 0.285 0.265 0.285 312,000 86,770 0.2781 0.285 0.275 0.285 0.265 0.285 312,000 0.2781 3.64%
2008-06-12 0 0.275 0.275 0.280 0.275 0.280 426,000 117,120 0.2749 0.275 0.275 0.280 0.275 0.280 426,000 0.2749 -1.79%
2008-06-11 0 0.280 0.275 0.280 0.280 0.280 262,000 73,360 0.2800 0.280 0.275 0.280 0.280 0.280 262,000 0.2800 0.00%
2008-06-10 0 0.280 0.265 0.280 0.280 0.285 300,000 84,500 0.2817 0.280 0.265 0.280 0.280 0.285 300,000 0.2817 -3.45%
2008-06-06 0 0.290 0.290 0.300 0.290 0.290 100,000 29,000 0.2900 0.290 0.290 0.300 0.290 0.290 100,000 0.2900 0.00%
2008-06-05 0 0.290 0.290 0.295 0.290 0.295 210,000 61,400 0.2924 0.290 0.290 0.295 0.290 0.295 210,000 0.2924 -1.69%
2008-06-04 0 0.295 0.295 0.300 0.295 0.295 330,863 97,587 0.2949 0.295 0.295 0.300 0.295 0.295 330,863 0.2949 0.00%
2008-06-03 0 0.295 0.290 0.300 0.295 0.295 100,000 29,500 0.2950 0.295 0.290 0.300 0.295 0.295 100,000 0.2950 0.00%
2008-06-02 0 0.295 0.295 0.300 0.290 0.300 192,863 56,768 0.2943 0.295 0.295 0.300 0.290 0.300 192,863 0.2943 0.00%
2008-05-30 0 0.295 0.295 0.300 0.290 0.295 350,000 102,250 0.2921 0.295 0.295 0.300 0.290 0.295 350,000 0.2921 0.00%
2008-05-29 0 0.295 0.295 0.300 0.290 0.300 640,000 188,700 0.2948 0.295 0.295 0.300 0.290 0.300 640,000 0.2948 5.36%
2008-05-28 0 0.280 0.280 0.285 0.270 0.280 104,800 29,284 0.2794 0.280 0.280 0.285 0.270 0.280 104,800 0.2794 0.00%
2008-05-27 0 0.280 0.280 0.295 0.280 0.280 20,000 5,600 0.2800 0.280 0.280 0.295 0.280 0.280 20,000 0.2800 -1.75%
2008-05-26 0 0.285 0.280 0.300 - - 0 0 - 0.285 0.280 0.300 - - 0 - 0.00%
2008-05-23 0 0.285 0.280 0.290 0.280 0.285 232,000 65,470 0.2822 0.285 0.280 0.290 0.280 0.285 232,000 0.2822 1.79%
2008-05-22 0 0.280 0.280 0.290 0.280 0.285 200,000 56,500 0.2825 0.280 0.280 0.290 0.280 0.285 200,000 0.2825 0.00%
2008-05-21 0 0.280 0.280 0.285 0.280 0.280 40,000 11,200 0.2800 0.280 0.280 0.285 0.280 0.280 40,000 0.2800 0.00%
2008-05-20 0 0.280 0.280 0.285 0.280 0.280 300,000 84,000 0.2800 0.280 0.280 0.285 0.280 0.280 300,000 0.2800 0.00%
2008-05-19 0 0.280 0.280 0.290 0.280 0.280 130,000 36,400 0.2800 0.280 0.280 0.290 0.280 0.280 130,000 0.2800 0.00%
2008-05-16 0 0.280 0.280 0.290 0.280 0.280 100,000 28,000 0.2800 0.280 0.280 0.290 0.280 0.280 100,000 0.2800 -1.75%
2008-05-15 0 0.285 0.280 0.290 0.285 0.285 426,000 121,410 0.2850 0.285 0.280 0.290 0.285 0.285 426,000 0.2850 0.00%
2008-05-14 0 0.285 0.280 0.285 0.285 0.285 360,000 102,600 0.2850 0.285 0.280 0.285 0.285 0.285 360,000 0.2850 0.00%
2008-05-13 0 0.285 0.285 0.290 0.280 0.290 484,040 136,300 0.2816 0.285 0.285 0.290 0.280 0.290 484,040 0.2816 0.00%
2008-05-09 0 0.285 0.285 0.290 0.280 0.285 104,000 29,610 0.2847 0.285 0.285 0.290 0.280 0.285 104,000 0.2847 -1.72%
2008-05-08 0 0.290 0.285 0.295 - - 0 0 - 0.290 0.285 0.295 - - 0 - 0.00%
2008-05-07 0 0.290 0.280 0.290 0.290 0.300 430,000 125,600 0.2921 0.290 0.280 0.290 0.290 0.300 430,000 0.2921 0.00%
2008-05-06 0 0.290 0.285 0.300 0.290 0.305 1,488,000 443,010 0.2977 0.290 0.285 0.300 0.290 0.305 1,488,000 0.2977 0.00%
2008-05-05 0 0.290 0.290 0.305 0.285 0.290 148,000 42,670 0.2883 0.290 0.290 0.305 0.285 0.290 148,000 0.2883 3.57%
2008-05-02 0 0.280 0.280 0.285 0.280 0.280 250,400 70,104 0.2800 0.280 0.280 0.285 0.280 0.280 250,400 0.2800 -1.75%
2008-04-30 0 0.285 0.280 0.295 - - 0 0 - 0.285 0.280 0.295 - - 0 - 0.00%
2008-04-29 0 0.285 0.280 0.290 0.285 0.285 160,000 45,600 0.2850 0.285 0.280 0.290 0.285 0.285 160,000 0.2850 0.00%
2008-04-28 0 0.285 0.280 0.300 - - 0 0 - 0.285 0.280 0.300 - - 0 - 0.00%
2008-04-25 0 0.285 0.285 0.295 0.285 0.285 158,040 45,141 0.2856 0.285 0.285 0.295 0.285 0.285 158,040 0.2856 0.00%
2008-04-24 0 0.285 0.275 0.285 0.280 0.285 300,000 85,000 0.2833 0.285 0.275 0.285 0.280 0.285 300,000 0.2833 5.56%
2008-04-23 0 0.270 0.255 0.280 0.270 0.275 400,000 109,000 0.2725 0.270 0.255 0.280 0.270 0.275 400,000 0.2725 -3.57%
2008-04-22 0 0.280 0.275 0.285 0.280 0.285 200,040 56,510 0.2825 0.280 0.275 0.285 0.280 0.285 200,040 0.2825 0.00%
2008-04-21 0 0.280 0.280 0.285 0.275 0.285 286,000 79,800 0.2790 0.280 0.280 0.285 0.275 0.285 286,000 0.2790 1.82%
2008-04-18 0 0.275 0.275 0.285 0.275 0.275 150,000 41,750 0.2783 0.275 0.275 0.285 0.275 0.275 150,000 0.2783 -3.51%
2008-04-17 0 0.285 0.280 0.285 0.280 0.285 130,000 37,000 0.2846 0.285 0.280 0.285 0.280 0.285 130,000 0.2846 1.79%
2008-04-16 0 0.280 0.280 0.290 0.275 0.285 180,000 50,400 0.2800 0.280 0.280 0.290 0.275 0.285 180,000 0.2800 -1.75%
2008-04-15 0 0.285 0.275 0.290 - - 0 0 - 0.285 0.275 0.290 - - 0 - 0.00%
2008-04-14 0 0.285 0.285 0.290 0.285 0.290 170,000 48,560 0.2856 0.285 0.285 0.290 0.285 0.290 170,000 0.2856 -1.72%
2008-04-11 0 0.290 0.285 0.300 0.290 0.290 250,000 72,500 0.2900 0.290 0.285 0.300 0.290 0.290 250,000 0.2900 0.00%
2008-04-10 0 0.290 0.290 0.300 0.290 0.310 1,980,000 589,270 0.2976 0.290 0.290 0.300 0.290 0.310 1,980,000 0.2976 -4.92%
2008-04-09 0 0.305 0.290 0.305 0.290 0.305 372,000 109,510 0.2944 0.305 0.290 0.305 0.290 0.305 372,000 0.2944 5.17%
2008-04-08 0 0.290 0.290 0.300 0.290 0.300 604,000 179,250 0.2968 0.290 0.290 0.300 0.290 0.300 604,000 0.2968 -3.33%
2008-04-07 0 0.300 0.295 0.300 0.275 0.300 480,000 138,600 0.2888 0.300 0.295 0.300 0.275 0.300 480,000 0.2888 1.69%
2008-04-03 0 0.295 0.285 0.295 0.295 0.295 100,000 29,500 0.2950 0.295 0.285 0.295 0.295 0.295 100,000 0.2950 1.72%
2008-04-02 0 0.290 0.285 0.300 - - 0 0 - 0.290 0.285 0.300 - - 0 - 0.00%
2008-04-01 0 0.290 0.275 0.295 0.275 0.290 112,000 32,300 0.2884 0.290 0.275 0.295 0.275 0.290 112,000 0.2884 3.57%
2008-03-31 0 0.280 0.275 0.280 0.280 0.285 230,000 64,890 0.2821 0.280 0.275 0.280 0.280 0.285 230,000 0.2821 -3.45%
2008-03-28 0 0.290 0.275 0.295 0.280 0.290 52,000 15,060 0.2896 0.290 0.275 0.295 0.280 0.290 52,000 0.2896 5.45%
2008-03-27 0 0.275 0.275 0.285 0.270 0.275 190,000 51,650 0.2718 0.275 0.275 0.285 0.270 0.275 190,000 0.2718 1.85%
2008-03-26 0 0.270 0.270 0.285 0.270 0.275 470,000 128,850 0.2741 0.270 0.270 0.285 0.270 0.275 470,000 0.2741 0.00%
2008-03-25 0 0.270 0.270 0.285 0.265 0.275 330,000 89,650 0.2717 0.270 0.270 0.285 0.265 0.275 330,000 0.2717 1.89%
2008-03-20 0 0.265 0.255 0.280 - - 0 0 - 0.265 0.255 0.280 - - 0 - 0.00%
2008-03-19 0 0.265 0.265 0.280 0.265 0.280 430,000 114,950 0.2673 0.265 0.265 0.280 0.265 0.280 430,000 0.2673 -1.85%
2008-03-18 0 0.270 0.260 0.295 0.250 0.270 530,000 135,040 0.2548 0.270 0.260 0.295 0.250 0.270 530,000 0.2548 0.00%
2008-03-17 0 0.270 0.265 0.270 0.275 0.275 100,000 27,500 0.2750 0.270 0.265 0.270 0.275 0.275 100,000 0.2750 -3.57%
2008-03-14 0 0.280 0.280 0.285 0.275 0.280 608,000 168,700 0.2775 0.280 0.280 0.285 0.275 0.280 608,000 0.2775 1.82%
2008-03-13 0 0.275 0.275 0.290 0.275 0.285 300,000 84,850 0.2828 0.275 0.275 0.290 0.275 0.285 300,000 0.2828 -3.51%
2008-03-12 0 0.285 0.285 0.290 0.275 0.285 368,000 102,700 0.2791 0.285 0.285 0.290 0.275 0.285 368,000 0.2791 0.00%
2008-03-11 0 0.285 0.275 0.290 0.285 0.285 100,000 28,500 0.2850 0.285 0.275 0.290 0.285 0.285 100,000 0.2850 -1.72%
2008-03-10 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - -1.69%
2008-03-07 0 0.295 0.290 0.300 0.295 0.295 450,000 132,750 0.2950 0.295 0.290 0.300 0.295 0.295 450,000 0.2950 0.00%
2008-03-06 0 0.295 0.295 0.305 0.295 0.300 392,000 116,640 0.2976 0.295 0.295 0.305 0.295 0.300 392,000 0.2976 -1.67%
2008-03-05 0 0.300 0.295 0.305 0.290 0.300 380,000 112,950 0.2972 0.300 0.295 0.305 0.290 0.300 380,000 0.2972 0.00%
2008-03-04 0 0.300 0.300 0.305 0.295 0.300 302,000 89,590 0.2967 0.300 0.300 0.305 0.295 0.300 302,000 0.2967 -4.76%
2008-03-03 0 0.315 0.295 0.315 - - 0 0 - 0.315 0.295 0.315 - - 0 - 0.00%
2008-02-29 0 0.315 0.305 0.315 0.310 0.320 518,000 162,800 0.3143 0.315 0.305 0.315 0.310 0.320 518,000 0.3143 0.00%
2008-02-28 0 0.315 0.315 0.330 0.310 0.315 514,000 160,390 0.3120 0.315 0.315 0.330 0.310 0.315 514,000 0.3120 3.28%
2008-02-27 0 0.305 0.305 0.310 0.300 0.310 588,000 178,500 0.3036 0.305 0.305 0.310 0.300 0.310 588,000 0.3036 5.17%
2008-02-26 0 0.290 0.290 0.300 0.285 0.290 110,000 31,850 0.2895 0.290 0.290 0.300 0.285 0.290 110,000 0.2895 0.00%
2008-02-25 0 0.290 0.290 0.300 - - 0 0 - 0.290 0.290 0.300 - - 0 - 0.00%
2008-02-22 0 0.290 0.290 0.300 0.290 0.290 30,000 8,700 0.2900 0.290 0.290 0.300 0.290 0.290 30,000 0.2900 -1.69%
2008-02-21 0 0.295 0.295 0.305 0.295 0.295 110,238 32,520 0.2950 0.295 0.295 0.305 0.295 0.295 110,238 0.2950 0.00%
2008-02-20 0 0.295 0.295 0.305 0.295 0.310 632,000 189,550 0.2999 0.295 0.295 0.305 0.295 0.310 632,000 0.2999 -3.28%
2008-02-19 0 0.305 0.305 0.310 0.295 0.315 878,000 264,370 0.3011 0.305 0.305 0.310 0.295 0.315 878,000 0.3011 3.39%
2008-02-18 0 0.295 0.285 0.300 0.285 0.295 111,200 32,668 0.2938 0.295 0.285 0.300 0.285 0.295 111,200 0.2938 -1.67%
2008-02-15 0 0.300 0.290 0.300 0.285 0.300 332,000 96,450 0.2905 0.300 0.290 0.300 0.285 0.300 332,000 0.2905 1.69%
2008-02-14 0 0.295 0.285 0.295 0.290 0.295 178,000 51,760 0.2908 0.295 0.285 0.295 0.290 0.295 178,000 0.2908 3.51%
2008-02-13 0 0.285 0.280 0.290 0.285 0.285 100,000 28,500 0.2850 0.285 0.280 0.290 0.285 0.285 100,000 0.2850 0.00%
2008-02-12 0 0.285 0.280 0.290 0.280 0.285 300,000 85,000 0.2833 0.285 0.280 0.290 0.280 0.285 300,000 0.2833 1.79%
2008-02-11 0 0.280 0.275 0.290 0.280 0.285 200,000 56,600 0.2830 0.280 0.275 0.290 0.280 0.285 200,000 0.2830 -1.75%
2008-02-06 0 0.285 0.280 0.285 - - 0 0 - 0.285 0.280 0.285 - - 0 - -1.72%
2008-02-05 0 0.290 0.285 0.295 0.290 0.290 240,000 69,600 0.2900 0.290 0.285 0.295 0.290 0.290 240,000 0.2900 -1.69%
2008-02-04 0 0.295 0.285 0.295 0.285 0.295 274,000 79,590 0.2905 0.295 0.285 0.295 0.285 0.295 274,000 0.2905 3.51%
2008-02-01 0 0.285 0.285 0.290 0.280 0.290 290,000 83,040 0.2863 0.285 0.285 0.290 0.280 0.290 290,000 0.2863 1.79%
2008-01-31 0 0.280 0.275 0.285 0.275 0.285 644,000 181,100 0.2812 0.280 0.275 0.285 0.275 0.285 644,000 0.2812 -3.45%
2008-01-30 0 0.290 0.290 0.295 0.285 0.290 546,000 157,550 0.2886 0.290 0.290 0.295 0.285 0.290 546,000 0.2886 1.75%
2008-01-29 0 0.285 0.285 0.290 0.275 0.285 240,000 67,500 0.2813 0.285 0.285 0.290 0.275 0.285 240,000 0.2813 0.00%
2008-01-28 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - 0.00%
2008-01-25 0 0.285 0.280 0.285 0.280 0.290 270,000 76,720 0.2841 0.285 0.280 0.285 0.280 0.290 270,000 0.2841 0.00%
2008-01-24 0 0.285 0.285 0.290 0.275 0.285 788,000 220,770 0.2802 0.285 0.285 0.290 0.275 0.285 788,000 0.2802 0.00%
2008-01-23 0 0.285 0.280 0.285 0.270 0.295 1,820,000 504,150 0.2770 0.285 0.280 0.285 0.270 0.295 1,820,000 0.2770 -1.72%
2008-01-22 0 0.290 0.275 0.290 0.270 0.295 1,362,000 377,200 0.2769 0.290 0.275 0.290 0.270 0.295 1,362,000 0.2769 -3.33%
2008-01-21 0 0.300 0.290 0.300 0.300 0.300 610,000 183,000 0.3000 0.300 0.290 0.300 0.300 0.300 610,000 0.3000 -3.23%
2008-01-18 0 0.310 0.305 0.315 0.300 0.320 1,378,000 418,210 0.3035 0.310 0.305 0.315 0.300 0.320 1,378,000 0.3035 0.00%
2008-01-17 0 0.310 0.310 0.325 0.300 0.310 220,000 68,000 0.3091 0.310 0.310 0.325 0.300 0.310 220,000 0.3091 -4.62%
2008-01-16 0 0.325 0.305 0.325 0.300 0.335 910,000 289,540 0.3182 0.325 0.305 0.325 0.300 0.335 910,000 0.3182 -1.52%
2008-01-15 0 0.330 0.330 0.335 0.320 0.335 500,000 163,950 0.3279 0.330 0.330 0.335 0.320 0.335 500,000 0.3279 -2.94%
2008-01-14 0 0.340 0.340 0.345 0.335 0.345 680,000 231,150 0.3399 0.340 0.340 0.345 0.335 0.345 680,000 0.3399 -1.45%
2008-01-11 0 0.345 0.335 0.345 0.330 0.350 1,652,640 562,575 0.3404 0.345 0.335 0.345 0.330 0.350 1,652,640 0.3404 0.00%
2008-01-10 0 0.345 0.340 0.350 0.345 0.360 214,000 74,830 0.3497 0.345 0.340 0.350 0.345 0.360 214,000 0.3497 2.99%
2008-01-09 0 0.335 0.335 0.345 0.325 0.340 684,000 227,100 0.3320 0.335 0.335 0.345 0.325 0.340 684,000 0.3320 -1.47%
2008-01-08 0 0.340 0.335 0.345 0.335 0.340 452,000 152,420 0.3372 0.340 0.335 0.345 0.335 0.340 452,000 0.3372 1.49%
2008-01-07 0 0.335 0.335 0.340 0.330 0.340 500,000 167,000 0.3340 0.335 0.335 0.340 0.330 0.340 500,000 0.3340 -1.47%
2008-01-04 0 0.340 0.340 0.345 0.340 0.360 736,000 252,770 0.3434 0.340 0.340 0.345 0.340 0.360 736,000 0.3434 -4.23%
2008-01-03 0 0.355 0.345 0.350 0.345 0.370 2,374,000 838,870 0.3534 0.355 0.345 0.350 0.345 0.370 2,374,000 0.3534 -4.05%
2008-01-02 0 0.370 0.365 0.370 0.325 0.375 8,290,000 2,954,220 0.3564 0.370 0.365 0.370 0.325 0.375 8,290,000 0.3564 15.63%
2007-12-31 0 0.320 0.315 0.330 0.290 0.320 510,000 156,300 0.3065 0.320 0.315 0.330 0.290 0.320 510,000 0.3065 3.23%
2007-12-28 0 0.310 0.310 0.315 0.300 0.300 50,000 15,000 0.3000 0.310 0.310 0.315 0.300 0.300 50,000 0.3000 -1.59%
2007-12-27 0 0.315 0.300 0.315 0.310 0.320 250,000 78,350 0.3134 0.315 0.300 0.315 0.310 0.320 250,000 0.3134 -1.56%
2007-12-24 0 0.320 0.315 0.320 0.250 0.320 104,000 32,640 0.3138 0.320 0.315 0.320 0.250 0.320 104,000 0.3138 3.23%
2007-12-21 0 0.310 0.310 0.315 0.310 0.310 239,000 74,060 0.3099 0.310 0.310 0.315 0.310 0.310 239,000 0.3099 0.00%
2007-12-20 0 0.310 0.300 0.310 0.295 0.310 334,000 101,190 0.3030 0.310 0.300 0.310 0.295 0.310 334,000 0.3030 0.00%
2007-12-19 0 0.310 0.300 0.310 0.300 0.315 124,000 38,700 0.3121 0.310 0.300 0.310 0.300 0.315 124,000 0.3121 3.33%
2007-12-18 0 0.300 0.295 0.320 0.295 0.300 120,000 35,900 0.2992 0.300 0.295 0.320 0.295 0.300 120,000 0.2992 0.00%
2007-12-17 0 0.300 0.300 0.315 0.295 0.315 462,000 138,680 0.3002 0.300 0.300 0.315 0.295 0.315 462,000 0.3002 -1.64%
2007-12-14 0 0.305 0.305 0.320 0.305 0.305 100,000 30,500 0.3050 0.305 0.305 0.320 0.305 0.305 100,000 0.3050 -1.61%
2007-12-13 0 0.310 0.305 0.315 0.310 0.315 770,000 241,200 0.3132 0.310 0.305 0.315 0.310 0.315 770,000 0.3132 -1.59%
2007-12-12 0 0.315 0.315 0.325 0.310 0.320 280,000 89,000 0.3179 0.315 0.315 0.325 0.310 0.320 280,000 0.3179 -1.56%
2007-12-11 0 0.320 0.315 0.320 0.315 0.325 450,000 144,070 0.3202 0.320 0.315 0.320 0.315 0.325 450,000 0.3202 1.59%
2007-12-10 0 0.315 0.315 0.320 0.315 0.320 166,000 52,740 0.3177 0.315 0.315 0.320 0.315 0.320 166,000 0.3177 -4.55%
2007-12-07 0 0.330 0.310 0.335 0.310 0.330 702,000 222,310 0.3167 0.330 0.310 0.335 0.310 0.330 702,000 0.3167 3.13%
2007-12-06 0 0.320 0.320 0.325 0.320 0.340 956,000 315,520 0.3300 0.320 0.320 0.325 0.320 0.340 956,000 0.3300 -4.48%
2007-12-05 0 0.335 0.335 0.340 0.305 0.350 3,004,000 1,000,040 0.3329 0.335 0.335 0.340 0.305 0.350 3,004,000 0.3329 6.35%
2007-12-04 0 0.315 0.300 0.320 - - 0 0 - 0.315 0.300 0.320 - - 0 - 0.00%
2007-12-03 0 0.315 0.305 0.320 - - 0 0 - 0.315 0.305 0.320 - - 0 - 0.00%
2007-11-30 0 0.315 0.305 0.315 0.305 0.315 512,000 158,630 0.3098 0.315 0.305 0.315 0.305 0.315 512,000 0.3098 0.00%
2007-11-29 0 0.315 0.310 0.320 0.310 0.315 180,000 55,950 0.3108 0.315 0.310 0.320 0.310 0.315 180,000 0.3108 3.28%
2007-11-28 0 0.305 0.305 0.315 0.305 0.315 150,000 46,650 0.3110 0.305 0.305 0.315 0.305 0.315 150,000 0.3110 0.00%
2007-11-27 0 0.305 0.300 0.305 0.300 0.305 272,000 82,170 0.3021 0.305 0.300 0.305 0.300 0.305 272,000 0.3021 -1.61%
2007-11-26 0 0.310 0.310 0.320 0.310 0.310 412,000 127,720 0.3100 0.310 0.310 0.320 0.310 0.310 412,000 0.3100 3.33%
2007-11-23 0 0.300 0.300 0.305 0.300 0.310 1,390,000 423,450 0.3046 0.300 0.300 0.305 0.300 0.310 1,390,000 0.3046 -1.64%
2007-11-22 0 0.305 0.305 0.310 0.305 0.310 1,550,000 477,340 0.3080 0.305 0.305 0.310 0.305 0.310 1,550,000 0.3080 -1.61%
2007-11-21 0 0.310 0.310 0.320 0.310 0.320 680,000 213,550 0.3140 0.310 0.310 0.320 0.310 0.320 680,000 0.3140 -6.06%
2007-11-20 0 0.330 0.315 0.330 0.315 0.330 734,000 236,370 0.3220 0.330 0.315 0.330 0.315 0.330 734,000 0.3220 0.00%
2007-11-19 0 0.330 0.330 0.335 0.330 0.335 300,000 100,150 0.3338 0.330 0.330 0.335 0.330 0.335 300,000 0.3338 -1.49%
2007-11-16 0 0.335 0.335 0.340 0.330 0.330 182,000 60,060 0.3300 0.335 0.335 0.340 0.330 0.330 182,000 0.3300 -1.47%
2007-11-15 0 0.340 0.340 0.345 0.330 0.340 212,000 71,110 0.3354 0.340 0.340 0.345 0.330 0.340 212,000 0.3354 0.00%
2007-11-14 0 0.340 0.335 0.340 0.335 0.345 700,000 237,260 0.3389 0.340 0.335 0.340 0.335 0.345 700,000 0.3389 4.62%
2007-11-13 0 0.325 0.325 0.330 0.320 0.325 434,000 140,100 0.3228 0.325 0.325 0.330 0.320 0.325 434,000 0.3228 0.00%
2007-11-12 0 0.325 0.325 0.330 0.315 0.330 880,000 283,550 0.3222 0.325 0.325 0.330 0.315 0.330 880,000 0.3222 -2.99%
2007-11-09 0 0.335 0.335 0.340 0.325 0.340 818,000 276,080 0.3375 0.335 0.335 0.340 0.325 0.340 818,000 0.3375 1.52%
2007-11-08 0 0.330 0.330 0.340 0.330 0.335 920,000 304,600 0.3311 0.330 0.330 0.340 0.330 0.335 920,000 0.3311 -4.35%
2007-11-07 0 0.345 0.340 0.345 0.340 0.350 1,532,000 526,890 0.3439 0.345 0.340 0.345 0.340 0.350 1,532,000 0.3439 2.99%
2007-11-06 0 0.335 0.335 0.340 0.335 0.335 750,000 251,250 0.3350 0.335 0.335 0.340 0.335 0.335 750,000 0.3350 -1.47%
2007-11-05 0 0.340 0.335 0.340 0.340 0.350 1,494,000 513,960 0.3440 0.340 0.335 0.340 0.340 0.350 1,494,000 0.3440 -1.45%
2007-11-02 0 0.345 0.340 0.345 0.340 0.350 1,110,000 384,120 0.3461 0.345 0.340 0.345 0.340 0.350 1,110,000 0.3461 0.00%
2007-11-01 0 0.345 0.345 0.350 0.345 0.360 4,824,000 1,694,880 0.3513 0.345 0.345 0.350 0.345 0.360 4,824,000 0.3513 2.99%
2007-10-31 0 0.335 0.335 0.345 0.330 0.340 430,000 144,700 0.3365 0.335 0.335 0.345 0.330 0.340 430,000 0.3365 1.52%
2007-10-30 0 0.330 0.330 0.335 0.325 0.340 1,710,000 565,550 0.3307 0.330 0.330 0.335 0.325 0.340 1,710,000 0.3307 -1.49%
2007-10-29 0 0.335 0.330 0.340 0.335 0.345 2,010,000 679,700 0.3382 0.335 0.330 0.340 0.335 0.345 2,010,000 0.3382 -2.90%
2007-10-26 0 0.345 0.335 0.345 0.330 0.350 2,224,000 749,710 0.3371 0.345 0.335 0.345 0.330 0.350 2,224,000 0.3371 0.00%
2007-10-25 0 0.345 0.335 0.345 0.330 0.345 2,334,000 789,360 0.3382 0.345 0.335 0.345 0.330 0.345 2,334,000 0.3382 4.55%
2007-10-24 0 0.330 0.330 0.335 0.325 0.330 648,000 213,340 0.3292 0.330 0.330 0.335 0.325 0.330 648,000 0.3292 -2.94%
2007-10-23 0 0.340 0.330 0.340 0.325 0.340 1,446,000 479,210 0.3314 0.340 0.330 0.340 0.325 0.340 1,446,000 0.3314 0.00%
2007-10-22 0 0.340 0.330 0.340 0.320 0.340 898,000 291,090 0.3242 0.340 0.330 0.340 0.320 0.340 898,000 0.3242 1.49%
2007-10-18 0 0.335 0.335 0.340 0.325 0.335 1,505,000 496,370 0.3298 0.335 0.335 0.340 0.325 0.335 1,505,000 0.3298 0.00%
2007-10-17 0 0.335 0.330 0.335 0.320 0.335 1,426,000 466,160 0.3269 0.335 0.330 0.335 0.320 0.335 1,426,000 0.3269 0.00%
2007-10-16 0 0.335 0.330 0.340 0.330 0.340 912,000 304,270 0.3336 0.335 0.330 0.340 0.330 0.340 912,000 0.3336 -1.47%
2007-10-15 0 0.340 0.335 0.340 0.335 0.350 1,194,000 407,640 0.3414 0.340 0.335 0.340 0.335 0.350 1,194,000 0.3414 -1.45%
2007-10-12 0 0.345 0.345 0.350 0.340 0.345 1,144,000 391,630 0.3423 0.345 0.345 0.350 0.340 0.345 1,144,000 0.3423 -2.82%
2007-10-11 0 0.355 0.350 0.355 0.350 0.360 928,000 327,980 0.3534 0.355 0.350 0.355 0.350 0.360 928,000 0.3534 0.00%
2007-10-10 0 0.355 0.355 0.360 0.350 0.360 1,468,000 517,850 0.3528 0.355 0.355 0.360 0.350 0.360 1,468,000 0.3528 0.00%
2007-10-09 0 0.355 0.355 0.365 0.355 0.355 50,000 17,750 0.3550 0.355 0.355 0.365 0.355 0.355 50,000 0.3550 0.00%
2007-10-08 0 0.355 0.355 0.360 0.355 0.360 842,000 301,740 0.3584 0.355 0.355 0.360 0.355 0.360 842,000 0.3584 -1.39%
2007-10-05 0 0.360 0.360 0.365 0.360 0.370 556,000 202,570 0.3643 0.360 0.360 0.365 0.360 0.370 556,000 0.3643 -1.37%
2007-10-04 0 0.365 0.355 0.365 0.350 0.370 2,746,000 986,230 0.3592 0.365 0.355 0.365 0.350 0.370 2,746,000 0.3592 1.39%
2007-10-03 0 0.360 0.360 0.365 0.355 0.365 1,722,000 620,120 0.3601 0.360 0.360 0.365 0.355 0.365 1,722,000 0.3601 0.00%
2007-10-02 0 0.360 0.360 0.365 0.350 0.370 1,374,000 493,640 0.3593 0.360 0.360 0.365 0.350 0.370 1,374,000 0.3593 0.00%
2007-09-28 0 0.360 0.360 0.365 0.355 0.360 886,000 318,930 0.3600 0.360 0.360 0.365 0.355 0.360 886,000 0.3600 -1.37%
2007-09-27 0 0.365 0.360 0.365 0.365 0.365 80,000 29,200 0.3650 0.365 0.360 0.365 0.365 0.365 80,000 0.3650 -1.35%
2007-09-25 0 0.370 0.365 0.370 0.370 0.370 500,000 185,000 0.3700 0.370 0.365 0.370 0.370 0.370 500,000 0.3700 -2.63%
2007-09-24 0 0.380 0.370 0.380 0.365 0.385 2,480,000 938,840 0.3786 0.380 0.370 0.380 0.365 0.385 2,480,000 0.3786 5.56%
2007-09-21 0 0.360 0.350 0.360 0.360 0.360 400,000 144,000 0.3600 0.360 0.350 0.360 0.360 0.360 400,000 0.3600 0.00%
2007-09-20 0 0.360 0.355 0.360 0.355 0.370 1,174,000 428,960 0.3654 0.360 0.355 0.360 0.355 0.370 1,174,000 0.3654 -2.70%
2007-09-19 0 0.370 0.370 0.375 0.370 0.385 1,634,000 617,770 0.3781 0.370 0.370 0.375 0.370 0.385 1,634,000 0.3781 0.00%
2007-09-18 0 0.370 0.360 0.370 0.355 0.370 396,000 144,470 0.3648 0.370 0.360 0.370 0.355 0.370 396,000 0.3648 1.37%
2007-09-17 0 0.365 0.360 0.365 0.360 0.380 682,400 252,158 0.3695 0.365 0.360 0.365 0.360 0.380 682,400 0.3695 -1.35%
2007-09-14 0 0.370 0.370 0.380 0.370 0.380 890,000 332,890 0.3740 0.370 0.370 0.380 0.370 0.380 890,000 0.3740 -1.33%
2007-09-13 0 0.375 0.365 0.375 0.365 0.380 1,710,752 639,507 0.3738 0.375 0.365 0.375 0.365 0.380 1,710,752 0.3738 0.00%
2007-09-12 0 0.375 0.370 0.380 0.360 0.380 1,762,000 647,920 0.3677 0.375 0.370 0.380 0.360 0.380 1,762,000 0.3677 5.63%
2007-09-11 0 0.355 0.355 0.360 0.355 0.365 1,506,000 543,760 0.3611 0.355 0.355 0.360 0.355 0.365 1,506,000 0.3611 0.00%
2007-09-10 0 0.355 0.355 0.360 0.330 0.365 2,376,400 837,490 0.3524 0.355 0.355 0.360 0.330 0.365 2,376,400 0.3524 4.41%
2007-09-07 0 0.340 0.335 0.340 0.340 0.345 350,000 119,500 0.3414 0.340 0.335 0.340 0.340 0.345 350,000 0.3414 0.00%
2007-09-06 0 0.340 0.340 0.345 0.340 0.340 200,000 68,000 0.3400 0.340 0.340 0.345 0.340 0.340 200,000 0.3400 0.00%
2007-09-05 0 0.340 0.335 0.345 0.325 0.340 452,400 153,676 0.3397 0.340 0.335 0.345 0.325 0.340 452,400 0.3397 -1.45%
2007-09-04 0 0.345 0.335 0.345 0.335 0.345 906,000 306,970 0.3388 0.345 0.335 0.345 0.335 0.345 906,000 0.3388 0.00%
2007-09-03 0 0.345 0.345 0.350 0.340 0.345 630,000 215,650 0.3423 0.345 0.345 0.350 0.340 0.345 630,000 0.3423 0.00%
2007-08-31 0 0.345 0.345 0.350 0.340 0.345 690,000 236,280 0.3424 0.345 0.345 0.350 0.340 0.345 690,000 0.3424 0.00%
2007-08-30 0 0.345 0.340 0.345 0.345 0.350 468,000 161,960 0.3461 0.345 0.340 0.345 0.345 0.350 468,000 0.3461 0.00%
2007-08-29 0 0.345 0.345 0.350 0.340 0.360 1,406,004 488,181 0.3472 0.345 0.345 0.350 0.340 0.360 1,406,004 0.3472 -2.82%
2007-08-28 0 0.355 0.350 0.355 0.350 0.355 1,408,000 495,880 0.3522 0.355 0.350 0.355 0.350 0.355 1,408,000 0.3522 1.43%
2007-08-27 0 0.350 0.345 0.355 0.345 0.350 2,350,640 818,461 0.3482 0.350 0.345 0.355 0.345 0.350 2,350,640 0.3482 4.48%
2007-08-24 0 0.335 0.330 0.340 0.325 0.335 1,500,000 494,810 0.3299 0.335 0.330 0.340 0.325 0.335 1,500,000 0.3299 1.52%
2007-08-23 0 0.330 0.325 0.340 0.330 0.350 1,496,000 504,220 0.3370 0.330 0.325 0.340 0.330 0.350 1,496,000 0.3370 -2.94%
2007-08-22 0 0.340 0.330 0.340 0.320 0.340 1,148,000 380,760 0.3317 0.340 0.330 0.340 0.320 0.340 1,148,000 0.3317 4.62%
2007-08-21 0 0.325 0.325 0.330 0.325 0.340 848,000 283,550 0.3344 0.325 0.325 0.330 0.325 0.340 848,000 0.3344 -2.99%
2007-08-20 0 0.335 0.330 0.335 0.325 0.335 740,000 244,710 0.3307 0.335 0.330 0.335 0.325 0.335 740,000 0.3307 4.69%
2007-08-17 0 0.320 0.320 0.325 0.300 0.325 1,528,000 477,560 0.3125 0.320 0.320 0.325 0.300 0.325 1,528,000 0.3125 -3.03%
2007-08-16 0 0.330 0.325 0.330 0.330 0.345 2,356,000 781,810 0.3318 0.330 0.325 0.330 0.330 0.345 2,356,000 0.3318 -7.04%
2007-08-15 0 0.355 0.355 0.360 0.340 0.350 896,000 308,330 0.3441 0.355 0.355 0.360 0.340 0.350 896,000 0.3441 0.00%
2007-08-14 0 0.355 0.350 0.360 0.350 0.360 7,818,000 2,751,710 0.3520 0.355 0.350 0.360 0.350 0.360 7,818,000 0.3520 -2.74%
2007-08-13 0 0.365 0.365 0.370 0.360 0.390 5,350,000 1,985,400 0.3711 0.365 0.365 0.370 0.360 0.390 5,350,000 0.3711 -5.19%
2007-08-10 0 0.385 0.380 0.400 0.360 0.390 570,000 219,450 0.3850 0.385 0.380 0.400 0.360 0.390 570,000 0.3850 -3.75%
2007-08-09 0 0.400 0.400 0.405 0.395 0.410 1,820,000 722,000 0.3967 0.400 0.400 0.405 0.395 0.410 1,820,000 0.3967 2.56%
2007-08-08 0 0.390 0.390 0.395 0.380 0.400 1,248,000 486,250 0.3896 0.390 0.390 0.395 0.380 0.400 1,248,000 0.3896 -1.27%
2007-08-07 0 0.395 0.395 0.400 0.375 0.410 1,877,040 742,726 0.3957 0.395 0.395 0.400 0.375 0.410 1,877,040 0.3957 0.00%
2007-08-06 0 0.395 0.395 0.400 0.395 0.400 1,588,000 633,180 0.3987 0.395 0.395 0.400 0.395 0.400 1,588,000 0.3987 -5.95%
2007-08-03 0 0.420 0.415 0.420 0.415 0.420 1,978,000 821,660 0.4154 0.420 0.415 0.420 0.415 0.420 1,978,000 0.4154 0.00%
2007-08-02 0 0.420 0.420 0.425 0.420 0.435 4,772,000 2,022,540 0.4238 0.420 0.420 0.425 0.420 0.435 4,772,000 0.4238 -1.18%
2007-08-01 0 0.425 0.425 0.430 0.420 0.440 3,668,000 1,576,610 0.4298 0.425 0.425 0.430 0.420 0.440 3,668,000 0.4298 -3.41%
2007-07-31 0 0.440 0.435 0.445 0.430 0.445 3,268,000 1,426,470 0.4365 0.440 0.435 0.445 0.430 0.445 3,268,000 0.4365 2.33%
2007-07-30 0 0.430 0.425 0.430 0.425 0.430 2,248,000 961,190 0.4276 0.430 0.425 0.430 0.425 0.430 2,248,000 0.4276 -1.15%
2007-07-27 0 0.435 0.425 0.435 0.420 0.440 4,640,000 1,991,760 0.4293 0.435 0.425 0.435 0.420 0.440 4,640,000 0.4293 -4.40%
2007-07-26 0 0.455 0.455 0.460 0.445 0.465 2,326,000 1,053,210 0.4528 0.455 0.455 0.460 0.445 0.465 2,326,000 0.4528 -1.09%
2007-07-25 0 0.460 0.455 0.465 0.440 0.460 3,700,000 1,671,960 0.4519 0.460 0.455 0.465 0.440 0.460 3,700,000 0.4519 -1.08%
2007-07-24 0 0.465 0.460 0.470 0.460 0.480 3,766,000 1,765,800 0.4689 0.465 0.460 0.470 0.460 0.480 3,766,000 0.4689 0.00%
2007-07-23 0 0.465 0.465 0.470 0.465 0.485 2,730,000 1,274,890 0.4670 0.465 0.465 0.470 0.465 0.485 2,730,000 0.4670 -2.11%
2007-07-20 0 0.475 0.465 0.485 0.455 0.485 2,164,000 1,009,420 0.4665 0.475 0.465 0.485 0.455 0.485 2,164,000 0.4665 3.26%
2007-07-19 0 0.460 0.455 0.460 0.455 0.460 750,000 343,150 0.4575 0.460 0.455 0.460 0.455 0.460 750,000 0.4575 0.00%
2007-07-18 0 0.460 0.460 0.470 0.450 0.465 1,808,000 829,890 0.4590 0.460 0.460 0.470 0.450 0.465 1,808,000 0.4590 1.10%
2007-07-17 0 0.455 0.455 0.460 0.450 0.465 1,924,000 873,740 0.4541 0.455 0.455 0.460 0.450 0.465 1,924,000 0.4541 -2.15%
2007-07-16 0 0.465 0.465 0.480 0.465 0.480 930,000 441,740 0.4750 0.465 0.465 0.480 0.465 0.480 930,000 0.4750 -2.11%
2007-07-13 0 0.475 0.475 0.485 0.475 0.490 1,466,000 705,500 0.4812 0.475 0.475 0.485 0.475 0.490 1,466,000 0.4812 -2.06%
2007-07-12 0 0.485 0.485 0.490 0.485 0.510 2,290,000 1,136,790 0.4964 0.485 0.485 0.490 0.485 0.510 2,290,000 0.4964 -3.00%
2007-07-11 0 0.500 0.495 0.510 0.475 0.510 6,270,000 3,100,820 0.4945 0.500 0.495 0.510 0.475 0.510 6,270,000 0.4945 4.17%
2007-07-10 0 0.480 0.475 0.480 0.470 0.480 2,572,000 1,229,540 0.4780 0.480 0.475 0.480 0.470 0.480 2,572,000 0.4780 0.00%
2007-07-09 0 0.480 0.480 0.485 0.445 0.480 3,518,000 1,668,460 0.4743 0.480 0.480 0.485 0.445 0.480 3,518,000 0.4743 6.67%
2007-07-06 0 0.450 0.450 0.455 0.440 0.460 2,106,000 951,410 0.4518 0.450 0.450 0.455 0.440 0.460 2,106,000 0.4518 -3.23%
2007-07-05 0 0.465 0.460 0.465 0.440 0.465 3,478,000 1,586,420 0.4561 0.465 0.460 0.465 0.440 0.465 3,478,000 0.4561 5.68%
2007-07-04 0 0.440 0.435 0.440 0.425 0.440 3,752,000 1,614,660 0.4303 0.440 0.435 0.440 0.425 0.440 3,752,000 0.4303 0.00%
2007-07-03 0 0.440 0.435 0.440 0.430 0.450 2,364,000 1,040,120 0.4400 0.440 0.435 0.440 0.430 0.450 2,364,000 0.4400 -1.12%
2007-06-29 0 0.445 0.440 0.445 0.435 0.465 3,214,280 1,430,903 0.4452 0.445 0.440 0.445 0.435 0.465 3,214,280 0.4452 -2.20%
2007-06-28 0 0.455 0.455 0.460 0.455 0.475 2,826,000 1,313,630 0.4648 0.455 0.455 0.460 0.455 0.475 2,826,000 0.4648 -4.21%
2007-06-27 0 0.475 0.475 0.480 0.470 0.480 1,658,280 787,354 0.4748 0.475 0.475 0.480 0.470 0.480 1,658,280 0.4748 -1.04%
2007-06-26 0 0.480 0.475 0.485 0.475 0.485 1,636,000 789,140 0.4824 0.480 0.475 0.485 0.475 0.485 1,636,000 0.4824 -1.03%
2007-06-25 0 0.485 0.480 0.485 0.480 0.500 3,262,000 1,585,670 0.4861 0.485 0.480 0.485 0.480 0.500 3,262,000 0.4861 -3.00%
2007-06-22 0 0.500 0.500 0.510 0.500 0.520 2,098,280 1,066,174 0.5081 0.500 0.500 0.510 0.500 0.520 2,098,280 0.5081 0.00%
2007-06-21 0 0.500 0.500 0.510 0.485 0.520 6,295,580 3,163,335 0.5025 0.500 0.500 0.510 0.485 0.520 6,295,580 0.5025 1.01%
2007-06-20 0 0.495 0.490 0.500 0.485 0.510 2,544,000 1,257,420 0.4943 0.495 0.490 0.500 0.485 0.510 2,544,000 0.4943 1.02%
2007-06-18 0 0.490 0.490 0.495 0.470 0.540 7,500,000 3,702,270 0.4936 0.490 0.490 0.495 0.470 0.540 7,500,000 0.4936 -7.55%
2007-06-15 0 0.530 0.540 0.550 0.530 0.580 4,606,000 2,535,880 0.5506 0.530 0.540 0.550 0.530 0.580 4,606,000 0.5506 -7.02%
2007-06-14 0 0.570 0.570 0.580 0.560 0.590 6,086,000 3,452,820 0.5673 0.570 0.570 0.580 0.560 0.590 6,086,000 0.5673 -3.39%
2007-06-13 0 0.590 0.580 0.590 0.570 0.610 10,228,000 6,013,280 0.5879 0.590 0.580 0.590 0.570 0.610 10,228,000 0.5879 -3.28%
2007-06-12 0 0.610 0.600 0.610 0.560 0.640 75,592,640 45,503,232 0.6020 0.610 0.600 0.610 0.560 0.640 75,592,640 0.6020 15.09%
2007-06-11 0 0.530 0.530 0.540 0.470 0.540 15,006,000 7,502,450 0.5000 0.530 0.530 0.540 0.470 0.540 15,006,000 0.5000 12.77%
2007-06-08 0 0.470 0.455 0.470 0.455 0.470 2,908,000 1,343,750 0.4621 0.470 0.455 0.470 0.455 0.470 2,908,000 0.4621 0.00%
2007-06-07 0 0.470 0.470 0.475 0.460 0.475 2,826,000 1,324,200 0.4686 0.470 0.470 0.475 0.460 0.475 2,826,000 0.4686 0.00%
2007-06-06 0 0.470 0.465 0.470 0.460 0.475 3,386,000 1,590,690 0.4698 0.470 0.465 0.470 0.460 0.475 3,386,000 0.4698 -1.05%
2007-06-05 0 0.475 0.470 0.475 0.455 0.510 23,490,000 11,298,370 0.4810 0.475 0.470 0.475 0.455 0.510 23,490,000 0.4810 -1.04%
2007-06-04 0 0.480 0.475 0.480 0.435 0.500 24,560,646 11,734,471 0.4778 0.480 0.475 0.480 0.435 0.500 24,560,646 0.4778 7.87%
2007-06-01 0 0.445 0.440 0.450 0.435 0.450 3,408,000 1,518,010 0.4454 0.445 0.440 0.450 0.435 0.450 3,408,000 0.4454 0.00%
2007-05-31 0 0.445 0.440 0.445 0.430 0.450 2,726,000 1,204,960 0.4420 0.445 0.440 0.445 0.430 0.450 2,726,000 0.4420 0.00%
2007-05-30 0 0.445 0.440 0.450 0.430 0.460 2,920,000 1,296,080 0.4439 0.445 0.440 0.450 0.430 0.460 2,920,000 0.4439 -2.20%
2007-05-29 0 0.455 0.445 0.455 0.440 0.470 4,970,000 2,253,080 0.4533 0.455 0.445 0.455 0.440 0.470 4,970,000 0.4533 -2.15%
2007-05-28 0 0.465 0.460 0.465 0.450 0.475 9,104,000 4,185,170 0.4597 0.465 0.460 0.465 0.450 0.475 9,104,000 0.4597 6.90%
2007-05-25 0 0.435 0.430 0.440 0.425 0.445 3,604,000 1,578,200 0.4379 0.435 0.430 0.440 0.425 0.445 3,604,000 0.4379 1.16%
2007-05-23 0 0.430 0.430 0.435 0.415 0.445 7,741,400 3,332,124 0.4304 0.430 0.430 0.435 0.415 0.445 7,741,400 0.4304 3.61%
2007-05-22 0 0.415 0.410 0.415 0.405 0.425 1,960,600 812,273 0.4143 0.415 0.410 0.415 0.405 0.425 1,960,600 0.4143 2.47%
2007-05-21 0 0.405 0.405 0.410 0.405 0.410 1,201,688 489,069 0.4070 0.405 0.405 0.410 0.405 0.410 1,201,688 0.4070 0.00%
2007-05-18 0 0.405 0.405 0.410 0.400 0.415 1,810,000 738,300 0.4079 0.405 0.405 0.410 0.400 0.415 1,810,000 0.4079 -1.22%
2007-05-17 0 0.410 0.405 0.410 0.410 0.420 963,200 396,794 0.4120 0.410 0.405 0.410 0.410 0.420 963,200 0.4120 0.00%
2007-05-16 0 0.410 0.410 0.415 0.410 0.410 804,000 329,640 0.4100 0.410 0.410 0.415 0.410 0.410 804,000 0.4100 0.00%
2007-05-15 0 0.410 0.410 0.415 0.400 0.415 1,506,000 615,860 0.4089 0.410 0.410 0.415 0.400 0.415 1,506,000 0.4089 0.00%
2007-05-14 0 0.410 0.410 0.415 0.405 0.415 1,216,000 499,360 0.4107 0.410 0.410 0.415 0.405 0.415 1,216,000 0.4107 -1.20%
2007-05-11 0 0.415 0.410 0.415 0.400 0.415 1,104,000 454,260 0.4115 0.415 0.410 0.415 0.400 0.415 1,104,000 0.4115 1.22%
2007-05-10 0 0.410 0.410 0.415 0.405 0.425 1,550,000 641,770 0.4140 0.410 0.410 0.415 0.405 0.425 1,550,000 0.4140 -3.53%
2007-05-09 0 0.425 0.415 0.425 0.410 0.435 3,672,000 1,546,100 0.4211 0.425 0.415 0.425 0.410 0.435 3,672,000 0.4211 2.41%
2007-05-08 0 0.415 0.410 0.415 0.415 0.415 280,000 116,200 0.4150 0.415 0.410 0.415 0.415 0.415 280,000 0.4150 -1.19%
2007-05-07 0 0.420 0.410 0.425 0.415 0.430 1,364,000 570,450 0.4182 0.420 0.410 0.425 0.415 0.430 1,364,000 0.4182 -2.33%
2007-05-04 0 0.430 0.425 0.430 0.415 0.450 9,550,000 4,151,960 0.4348 0.430 0.425 0.430 0.415 0.450 9,550,000 0.4348 4.88%
2007-05-03 0 0.410 0.405 0.410 0.400 0.425 2,544,000 1,040,230 0.4089 0.410 0.405 0.410 0.400 0.425 2,544,000 0.4089 2.50%
2007-05-02 0 0.400 0.400 0.405 0.400 0.415 1,356,000 549,300 0.4051 0.400 0.400 0.405 0.400 0.415 1,356,000 0.4051 -2.44%
2007-04-30 0 0.410 0.405 0.410 0.395 0.410 1,056,000 423,930 0.4014 0.410 0.405 0.410 0.395 0.410 1,056,000 0.4014 -2.38%
2007-04-27 0 0.420 0.415 0.420 0.405 0.420 714,000 293,340 0.4108 0.420 0.415 0.420 0.405 0.420 714,000 0.4108 2.44%
2007-04-26 0 0.410 0.405 0.410 0.405 0.420 1,300,000 533,400 0.4103 0.410 0.405 0.410 0.405 0.420 1,300,000 0.4103 -1.20%
2007-04-25 0 0.415 0.410 0.415 0.400 0.435 2,944,000 1,231,230 0.4182 0.415 0.410 0.415 0.400 0.435 2,944,000 0.4182 -2.35%
2007-04-24 0 0.425 0.425 0.430 0.420 0.435 1,374,000 587,800 0.4278 0.425 0.425 0.430 0.420 0.435 1,374,000 0.4278 1.19%
2007-04-23 0 0.420 0.420 0.430 0.420 0.450 1,830,000 777,700 0.4250 0.420 0.420 0.430 0.420 0.450 1,830,000 0.4250 -4.55%
2007-04-20 0 0.440 0.430 0.440 0.435 0.450 3,208,640 1,420,909 0.4428 0.440 0.430 0.440 0.435 0.450 3,208,640 0.4428 0.00%
2007-04-19 0 0.440 0.440 0.445 0.415 0.465 9,697,000 4,329,530 0.4465 0.440 0.440 0.445 0.415 0.465 9,697,000 0.4465 4.76%
2007-04-18 0 0.420 0.420 0.430 0.410 0.445 4,302,000 1,826,820 0.4246 0.420 0.420 0.430 0.410 0.445 4,302,000 0.4246 -3.45%
2007-04-17 0 0.435 0.430 0.435 0.410 0.465 6,378,000 2,755,840 0.4321 0.435 0.430 0.435 0.410 0.465 6,378,000 0.4321 -3.33%
2007-04-16 0 0.450 0.450 0.455 0.375 0.520 58,633,200 27,306,414 0.4657 0.450 0.450 0.455 0.375 0.520 58,633,200 0.4657 25.00%
2007-04-13 0 0.360 0.350 0.360 0.350 0.360 1,120,000 400,600 0.3577 0.360 0.350 0.360 0.350 0.360 1,120,000 0.3577 1.41%
2007-04-12 0 0.355 0.355 0.360 0.355 0.360 202,000 72,370 0.3583 0.355 0.355 0.360 0.355 0.360 202,000 0.3583 -1.39%
2007-04-11 0 0.360 0.360 0.365 0.355 0.370 2,082,000 752,670 0.3615 0.360 0.360 0.365 0.355 0.370 2,082,000 0.3615 1.41%
2007-04-10 0 0.355 0.355 0.360 0.355 0.360 762,000 271,020 0.3557 0.355 0.355 0.360 0.355 0.360 762,000 0.3557 -1.39%
2007-04-04 0 0.360 0.350 0.360 0.360 0.365 512,000 184,980 0.3613 0.360 0.350 0.360 0.360 0.365 512,000 0.3613 2.86%
2007-04-03 0 0.350 0.345 0.355 0.350 0.370 354,000 126,490 0.3573 0.350 0.345 0.355 0.350 0.370 354,000 0.3573 -4.11%
2007-04-02 0 0.365 0.350 0.365 0.345 0.365 461,280 161,692 0.3505 0.365 0.350 0.365 0.345 0.365 461,280 0.3505 1.39%
2007-03-30 0 0.360 0.355 0.365 0.355 0.360 560,000 199,850 0.3569 0.360 0.355 0.365 0.355 0.360 560,000 0.3569 -1.37%
2007-03-29 0 0.365 0.360 0.365 0.335 0.365 1,544,000 548,630 0.3553 0.365 0.360 0.365 0.335 0.365 1,544,000 0.3553 7.35%
2007-03-28 0 0.340 0.340 0.345 0.340 0.350 750,000 257,840 0.3438 0.340 0.340 0.345 0.340 0.350 750,000 0.3438 -2.86%
2007-03-27 0 0.350 0.350 0.355 0.345 0.355 646,000 225,530 0.3491 0.350 0.350 0.355 0.345 0.355 646,000 0.3491 -1.41%
2007-03-26 0 0.355 0.355 0.360 0.355 0.375 2,170,000 806,100 0.3715 0.355 0.355 0.360 0.355 0.375 2,170,000 0.3715 -2.74%
2007-03-23 0 0.365 0.365 0.375 0.350 0.400 4,844,000 1,817,880 0.3753 0.365 0.365 0.375 0.350 0.400 4,844,000 0.3753 7.35%
2007-03-22 0 0.340 0.340 0.355 0.340 0.350 630,000 218,900 0.3475 0.340 0.340 0.355 0.340 0.350 630,000 0.3475 0.00%
2007-03-21 0 0.340 0.335 0.345 0.335 0.340 460,000 155,900 0.3389 0.340 0.335 0.345 0.335 0.340 460,000 0.3389 -1.45%
2007-03-20 0 0.345 0.340 0.345 0.330 0.350 2,050,000 701,880 0.3424 0.345 0.340 0.345 0.330 0.350 2,050,000 0.3424 6.15%
2007-03-19 0 0.325 0.325 0.330 0.315 0.325 412,000 133,100 0.3231 0.325 0.325 0.330 0.315 0.325 412,000 0.3231 -1.52%
2007-03-16 0 0.330 0.315 0.330 0.315 0.330 590,000 189,500 0.3212 0.330 0.315 0.330 0.315 0.330 590,000 0.3212 6.45%
2007-03-15 0 0.310 0.310 0.320 - - 0 0 - 0.310 0.310 0.320 - - 0 - 0.00%
2007-03-14 0 0.310 0.310 0.320 0.300 0.310 384,000 117,970 0.3072 0.310 0.310 0.320 0.300 0.310 384,000 0.3072 -3.12%
2007-03-13 0 0.320 0.315 0.325 0.310 0.320 590,000 187,100 0.3171 0.320 0.315 0.325 0.310 0.320 590,000 0.3171 0.00%
2007-03-12 0 0.320 0.315 0.325 0.310 0.320 680,000 214,100 0.3149 0.320 0.315 0.325 0.310 0.320 680,000 0.3149 1.59%
2007-03-09 0 0.315 0.315 0.320 0.310 0.330 158,000 50,140 0.3173 0.315 0.315 0.320 0.310 0.330 158,000 0.3173 -1.56%
2007-03-08 0 0.320 0.320 0.325 0.310 0.310 100,000 31,000 0.3100 0.320 0.320 0.325 0.310 0.310 100,000 0.3100 0.00%
2007-03-07 0 0.320 0.320 0.330 0.310 0.335 1,196,000 384,190 0.3212 0.320 0.320 0.330 0.310 0.335 1,196,000 0.3212 -3.03%
2007-03-06 0 0.330 0.310 0.330 0.310 0.330 200,000 64,700 0.3235 0.330 0.310 0.330 0.310 0.330 200,000 0.3235 8.20%
2007-03-05 0 0.305 0.300 0.305 0.300 0.310 604,000 184,320 0.3052 0.305 0.300 0.305 0.300 0.310 604,000 0.3052 -6.15%
2007-03-02 0 0.325 0.325 0.330 0.315 0.350 2,044,000 689,480 0.3373 0.325 0.325 0.330 0.315 0.350 2,044,000 0.3373 -4.41%
2007-03-01 0 0.340 0.340 0.345 0.340 0.355 670,000 232,550 0.3471 0.340 0.340 0.345 0.340 0.355 670,000 0.3471 -2.86%
2007-02-28 0 0.350 0.340 0.350 0.330 0.350 1,248,000 418,710 0.3355 0.350 0.340 0.350 0.330 0.350 1,248,000 0.3355 -1.41%
2007-02-27 0 0.355 0.355 0.360 0.350 0.370 1,968,000 703,590 0.3575 0.355 0.355 0.360 0.350 0.370 1,968,000 0.3575 0.00%
2007-02-26 0 0.355 0.355 0.360 0.350 0.365 1,518,000 538,530 0.3548 0.355 0.355 0.360 0.350 0.365 1,518,000 0.3548 0.00%
2007-02-23 0 0.355 0.355 0.360 0.350 0.355 1,400,640 491,777 0.3511 0.355 0.355 0.360 0.350 0.355 1,400,640 0.3511 0.00%
2007-02-22 0 0.355 0.350 0.355 0.355 0.365 1,410,000 505,750 0.3587 0.355 0.350 0.355 0.355 0.365 1,410,000 0.3587 -2.74%
2007-02-21 0 0.365 0.365 0.370 0.360 0.380 4,210,000 1,570,900 0.3731 0.365 0.365 0.370 0.360 0.380 4,210,000 0.3731 -1.35%
2007-02-16 0 0.370 0.365 0.370 0.345 0.380 9,420,000 3,411,270 0.3621 0.370 0.365 0.370 0.345 0.380 9,420,000 0.3621 8.82%
2007-02-15 0 0.340 0.335 0.340 0.325 0.340 3,576,000 1,178,390 0.3295 0.340 0.335 0.340 0.325 0.340 3,576,000 0.3295 4.62%
2007-02-14 0 0.325 0.325 0.330 0.320 0.325 370,000 119,650 0.3234 0.325 0.325 0.330 0.320 0.325 370,000 0.3234 1.56%
2007-02-13 0 0.320 0.315 0.320 0.320 0.340 1,228,000 399,790 0.3256 0.320 0.315 0.320 0.320 0.340 1,228,000 0.3256 -3.03%
2007-02-12 0 0.330 0.325 0.335 0.320 0.340 4,100,000 1,360,420 0.3318 0.330 0.325 0.335 0.320 0.340 4,100,000 0.3318 4.76%
2007-02-09 0 0.315 0.310 0.320 0.310 0.315 719,440 224,394 0.3119 0.315 0.310 0.320 0.310 0.315 719,440 0.3119 0.00%
2007-02-08 0 0.315 0.310 0.315 0.310 0.315 614,000 190,450 0.3102 0.315 0.310 0.315 0.310 0.315 614,000 0.3102 0.00%
2007-02-07 0 0.315 0.315 0.320 0.305 0.320 1,608,000 502,530 0.3125 0.315 0.315 0.320 0.305 0.320 1,608,000 0.3125 1.61%
2007-02-06 0 0.310 0.305 0.315 0.300 0.310 893,600 276,386 0.3093 0.310 0.305 0.315 0.300 0.310 893,600 0.3093 3.33%
2007-02-05 0 0.300 0.300 0.310 0.300 0.305 1,104,000 331,770 0.3005 0.300 0.300 0.310 0.300 0.305 1,104,000 0.3005 -3.23%
2007-02-02 0 0.310 0.305 0.310 0.300 0.310 710,000 214,000 0.3014 0.310 0.305 0.310 0.300 0.310 710,000 0.3014 1.64%
2007-02-01 0 0.305 0.305 0.310 0.295 0.295 264,000 77,880 0.2950 0.305 0.305 0.310 0.295 0.295 264,000 0.2950 1.67%
2007-01-31 0 0.300 0.300 0.310 0.300 0.310 950,000 291,550 0.3069 0.300 0.300 0.310 0.300 0.310 950,000 0.3069 -1.64%
2007-01-30 0 0.305 0.305 0.310 0.300 0.305 296,000 89,050 0.3008 0.305 0.305 0.310 0.300 0.305 296,000 0.3008 0.00%
2007-01-29 0 0.305 0.305 0.310 0.300 0.305 464,000 139,300 0.3002 0.305 0.305 0.310 0.300 0.305 464,000 0.3002 0.00%
2007-01-26 0 0.305 0.305 0.310 0.305 0.315 462,640 143,192 0.3095 0.305 0.305 0.310 0.305 0.315 462,640 0.3095 0.00%
2007-01-25 0 0.305 0.305 0.315 0.305 0.320 1,790,000 558,100 0.3118 0.305 0.305 0.315 0.305 0.320 1,790,000 0.3118 -4.69%
2007-01-24 0 0.320 0.315 0.320 0.290 0.320 3,242,400 986,148 0.3041 0.320 0.315 0.320 0.290 0.320 3,242,400 0.3041 10.34%
2007-01-23 0 0.290 0.290 0.295 0.275 0.290 1,138,000 326,490 0.2869 0.290 0.290 0.295 0.275 0.290 1,138,000 0.2869 -3.33%
2007-01-22 0 0.300 0.285 0.300 0.285 0.300 660,000 193,560 0.2933 0.300 0.285 0.300 0.285 0.300 660,000 0.2933 0.00%
2007-01-19 0 0.300 0.290 0.300 0.290 0.300 280,000 82,200 0.2936 0.300 0.290 0.300 0.290 0.300 280,000 0.2936 1.69%
2007-01-18 0 0.295 0.285 0.300 0.285 0.295 120,080 35,093 0.2922 0.295 0.285 0.300 0.285 0.295 120,080 0.2922 1.72%
2007-01-17 0 0.290 0.285 0.295 0.275 0.295 857,600 244,098 0.2846 0.290 0.285 0.295 0.275 0.295 857,600 0.2846 5.45%
2007-01-16 0 0.275 0.275 0.290 0.275 0.280 340,000 95,000 0.2794 0.275 0.275 0.290 0.275 0.280 340,000 0.2794 -3.51%
2007-01-15 0 0.285 0.285 0.295 0.280 0.295 60,000 16,950 0.2825 0.285 0.285 0.295 0.280 0.295 60,000 0.2825 0.00%
2007-01-12 0 0.285 0.285 0.295 0.275 0.285 358,000 100,400 0.2804 0.285 0.285 0.295 0.275 0.285 358,000 0.2804 1.79%
2007-01-11 0 0.280 0.280 0.295 0.280 0.295 92,000 25,790 0.2803 0.280 0.280 0.295 0.280 0.295 92,000 0.2803 -3.45%
2007-01-10 0 0.290 0.280 0.290 0.275 0.290 392,000 107,830 0.2751 0.290 0.280 0.290 0.275 0.290 392,000 0.2751 0.00%
2007-01-09 0 0.290 0.285 0.295 0.280 0.290 154,000 43,890 0.2850 0.290 0.285 0.295 0.280 0.290 154,000 0.2850 0.00%
2007-01-08 0 0.290 0.285 0.295 0.280 0.290 300,000 86,000 0.2867 0.290 0.285 0.295 0.280 0.290 300,000 0.2867 -1.69%
2007-01-05 0 0.295 0.285 0.300 0.285 0.295 540,000 155,360 0.2877 0.295 0.285 0.300 0.285 0.295 540,000 0.2877 1.72%
2007-01-04 0 0.290 0.285 0.290 0.285 0.300 608,220 178,768 0.2939 0.290 0.285 0.290 0.285 0.300 608,220 0.2939 0.00%
2007-01-03 0 0.290 0.290 0.295 0.285 0.290 1,010,000 291,900 0.2890 0.290 0.290 0.295 0.285 0.290 1,010,000 0.2890 1.75%
2007-01-02 0 0.285 0.285 0.295 0.285 0.290 438,000 126,230 0.2882 0.285 0.285 0.295 0.285 0.290 438,000 0.2882 1.79%
2006-12-29 0 0.280 0.275 0.295 0.280 0.280 318,000 89,040 0.2800 0.280 0.275 0.295 0.280 0.280 318,000 0.2800 0.00%
2006-12-28 0 0.280 0.275 0.290 0.275 0.290 164,000 46,350 0.2826 0.280 0.275 0.290 0.275 0.290 164,000 0.2826 -3.45%
2006-12-27 0 0.290 0.275 0.290 0.280 0.300 570,000 164,800 0.2891 0.290 0.275 0.290 0.280 0.300 570,000 0.2891 -1.69%
2006-12-22 0 0.295 0.290 0.300 0.295 0.295 400,000 118,000 0.2950 0.295 0.290 0.300 0.295 0.295 400,000 0.2950 -1.67%
2006-12-21 0 0.300 0.295 0.305 0.300 0.310 260,000 78,200 0.3008 0.300 0.295 0.305 0.300 0.310 260,000 0.3008 0.00%
2006-12-20 0 0.300 0.295 0.305 0.295 0.300 964,000 287,230 0.2980 0.300 0.295 0.305 0.295 0.300 964,000 0.2980 1.69%
2006-12-19 0 0.295 0.295 0.300 0.295 0.305 570,000 170,950 0.2999 0.295 0.295 0.300 0.295 0.305 570,000 0.2999 0.00%
2006-12-18 0 0.295 0.295 0.300 0.295 0.300 1,006,000 296,840 0.2951 0.295 0.295 0.300 0.295 0.300 1,006,000 0.2951 -1.67%
2006-12-15 0 0.300 0.295 0.310 0.300 0.305 390,000 117,750 0.3019 0.300 0.295 0.310 0.300 0.305 390,000 0.3019 0.00%
2006-12-14 0 0.300 0.295 0.305 0.300 0.305 320,000 96,100 0.3003 0.300 0.295 0.305 0.300 0.305 320,000 0.3003 1.69%
2006-12-13 0 0.295 0.295 0.305 0.295 0.300 370,000 110,100 0.2976 0.295 0.295 0.305 0.295 0.300 370,000 0.2976 -1.67%
2006-12-12 0 0.300 0.300 0.305 0.300 0.300 500,000 150,000 0.3000 0.300 0.300 0.305 0.300 0.300 500,000 0.3000 -4.76%
2006-12-11 0 0.315 0.310 0.315 0.305 0.315 406,000 125,870 0.3100 0.315 0.310 0.315 0.305 0.315 406,000 0.3100 5.00%
2006-12-08 0 0.300 0.300 0.305 0.290 0.300 600,000 176,700 0.2945 0.300 0.300 0.305 0.290 0.300 600,000 0.2945 0.00%
2006-12-07 0 0.300 0.300 0.320 0.300 0.310 1,170,000 353,550 0.3022 0.300 0.300 0.320 0.300 0.310 1,170,000 0.3022 -1.64%
2006-12-06 0 0.305 0.300 0.305 0.300 0.305 1,486,400 450,762 0.3033 0.305 0.300 0.305 0.300 0.305 1,486,400 0.3033 1.67%
2006-12-05 0 0.300 0.300 0.310 0.300 0.305 602,480 181,387 0.3011 0.300 0.300 0.310 0.300 0.305 602,480 0.3011 0.00%
2006-12-04 0 0.300 0.300 0.320 0.300 0.300 40,000 12,000 0.3000 0.300 0.300 0.320 0.300 0.300 40,000 0.3000 0.00%
2006-12-01 0 0.300 0.300 0.305 0.300 0.320 300,000 93,100 0.3103 0.300 0.300 0.305 0.300 0.320 300,000 0.3103 -1.64%
2006-11-30 0 0.305 0.305 0.315 0.300 0.320 300,000 92,340 0.3078 0.305 0.305 0.315 0.300 0.320 300,000 0.3078 0.00%
2006-11-29 0 0.305 0.300 0.315 0.295 0.305 230,000 69,790 0.3034 0.305 0.300 0.315 0.295 0.305 230,000 0.3034 -1.61%
2006-11-28 0 0.310 0.305 0.320 0.295 0.310 262,000 79,700 0.3042 0.310 0.305 0.320 0.295 0.310 262,000 0.3042 0.00%
2006-11-27 0 0.310 0.305 0.325 - - 0 0 - 0.310 0.305 0.325 - - 0 - 0.00%
2006-11-24 0 0.310 0.310 0.320 0.310 0.320 700,000 220,550 0.3151 0.310 0.310 0.320 0.310 0.320 700,000 0.3151 -4.62%
2006-11-23 0 0.325 0.320 0.325 0.320 0.330 1,156,000 372,320 0.3221 0.325 0.320 0.325 0.320 0.330 1,156,000 0.3221 0.00%
2006-11-22 0 0.325 0.325 0.330 0.320 0.330 670,000 219,160 0.3271 0.325 0.325 0.330 0.320 0.330 670,000 0.3271 0.00%
2006-11-21 0 0.325 0.320 0.330 0.320 0.325 986,000 318,260 0.3228 0.325 0.320 0.330 0.320 0.325 986,000 0.3228 1.56%
2006-11-20 0 0.320 0.320 0.325 0.320 0.325 290,000 93,100 0.3210 0.320 0.320 0.325 0.320 0.325 290,000 0.3210 0.00%
2006-11-17 0 0.320 0.320 0.325 0.320 0.325 816,000 263,390 0.3228 0.320 0.320 0.325 0.320 0.325 816,000 0.3228 0.00%
2006-11-16 0 0.320 0.320 0.325 0.320 0.320 354,000 113,280 0.3200 0.320 0.320 0.325 0.320 0.320 354,000 0.3200 -1.54%
2006-11-15 0 0.325 0.320 0.325 0.315 0.325 372,000 119,310 0.3207 0.325 0.320 0.325 0.315 0.325 372,000 0.3207 3.17%
2006-11-14 0 0.315 0.315 0.320 0.315 0.320 376,000 120,120 0.3195 0.315 0.315 0.320 0.315 0.320 376,000 0.3195 -1.56%
2006-11-13 0 0.320 0.320 0.330 0.320 0.320 50,000 16,000 0.3200 0.320 0.320 0.330 0.320 0.320 50,000 0.3200 -1.54%
2006-11-10 0 0.325 0.325 0.330 0.320 0.325 732,640 237,882 0.3247 0.325 0.325 0.330 0.320 0.325 732,640 0.3247 -1.52%
2006-11-09 0 0.330 0.325 0.330 0.320 0.330 1,126,000 369,860 0.3285 0.330 0.325 0.330 0.320 0.330 1,126,000 0.3285 3.13%
2006-11-08 0 0.320 0.315 0.325 0.320 0.320 50,000 16,000 0.3200 0.320 0.315 0.325 0.320 0.320 50,000 0.3200 -1.54%
2006-11-07 0 0.325 0.320 0.325 0.310 0.330 446,000 144,500 0.3240 0.325 0.320 0.325 0.310 0.330 446,000 0.3240 1.56%
2006-11-06 0 0.320 0.320 0.325 0.305 0.320 1,155,200 365,408 0.3163 0.320 0.320 0.325 0.305 0.320 1,155,200 0.3163 1.59%
2006-11-03 0 0.315 0.305 0.315 0.305 0.315 222,640 69,222 0.3109 0.315 0.305 0.315 0.305 0.315 222,640 0.3109 3.28%
2006-11-02 0 0.305 0.300 0.310 0.300 0.305 220,000 66,500 0.3023 0.305 0.300 0.310 0.300 0.305 220,000 0.3023 1.67%
2006-11-01 0 0.300 0.300 0.310 0.300 0.300 84,000 25,200 0.3000 0.300 0.300 0.310 0.300 0.300 84,000 0.3000 0.00%
2006-10-31 0 0.300 0.300 0.310 0.300 0.300 250,000 75,000 0.3000 0.300 0.300 0.310 0.300 0.300 250,000 0.3000 -1.64%
2006-10-27 0 0.305 0.300 0.305 0.300 0.310 492,000 148,860 0.3026 0.305 0.300 0.305 0.300 0.310 492,000 0.3026 -4.69%
2006-10-26 0 0.320 0.315 0.320 0.295 0.320 1,258,000 393,780 0.3130 0.320 0.315 0.320 0.295 0.320 1,258,000 0.3130 6.67%
2006-10-25 0 0.300 0.295 0.310 0.300 0.300 162,000 48,600 0.3000 0.300 0.295 0.310 0.300 0.300 162,000 0.3000 0.00%
2006-10-24 0 0.300 0.300 0.310 0.300 0.300 135,808 40,706 0.2997 0.300 0.300 0.310 0.300 0.300 135,808 0.2997 -1.64%
2006-10-23 0 0.305 0.300 0.305 0.305 0.310 241,200 73,798 0.3060 0.305 0.300 0.305 0.305 0.310 241,200 0.3060 0.00%
2006-10-20 0 0.305 0.300 0.310 0.305 0.305 42,000 12,810 0.3050 0.305 0.300 0.310 0.305 0.305 42,000 0.3050 1.67%
2006-10-19 0 0.300 0.300 0.305 0.300 0.305 330,000 99,750 0.3023 0.300 0.300 0.305 0.300 0.305 330,000 0.3023 -1.64%
2006-10-18 0 0.305 0.300 0.305 0.295 0.310 520,000 157,270 0.3024 0.305 0.300 0.305 0.295 0.310 520,000 0.3024 1.67%
2006-10-17 0 0.300 0.300 0.310 0.300 0.300 106,000 31,800 0.3000 0.300 0.300 0.310 0.300 0.300 106,000 0.3000 0.00%
2006-10-16 0 0.300 0.295 0.305 0.300 0.305 856,000 258,280 0.3017 0.300 0.295 0.305 0.300 0.305 856,000 0.3017 -3.23%
2006-10-13 0 0.310 0.305 0.310 0.305 0.315 170,000 52,450 0.3085 0.310 0.305 0.310 0.305 0.315 170,000 0.3085 1.64%
2006-10-12 0 0.305 0.305 0.315 0.305 0.305 230,000 70,150 0.3050 0.305 0.305 0.315 0.305 0.305 230,000 0.3050 -3.17%
2006-10-11 0 0.315 0.305 0.315 0.305 0.315 210,000 65,550 0.3121 0.315 0.305 0.315 0.305 0.315 210,000 0.3121 3.28%
2006-10-10 0 0.305 0.300 0.315 0.305 0.305 200,000 61,000 0.3050 0.305 0.300 0.315 0.305 0.305 200,000 0.3050 0.00%
2006-10-09 0 0.305 0.305 0.315 0.305 0.310 273,000 83,785 0.3069 0.305 0.305 0.315 0.305 0.310 273,000 0.3069 -1.61%
2006-10-06 0 0.310 0.305 0.315 0.305 0.310 300,000 92,500 0.3083 0.310 0.305 0.315 0.305 0.310 300,000 0.3083 -6.06%
2006-10-05 0 0.330 0.320 0.330 0.305 0.330 98,000 30,740 0.3137 0.330 0.320 0.330 0.305 0.330 98,000 0.3137 3.13%
2006-10-04 0 0.320 0.315 0.330 0.315 0.320 288,000 91,610 0.3181 0.320 0.315 0.330 0.315 0.320 288,000 0.3181 0.00%
2006-10-03 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2006-09-29 0 0.320 0.315 0.325 0.315 0.320 290,640 92,982 0.3199 0.320 0.315 0.325 0.315 0.320 290,640 0.3199 1.59%
2006-09-28 0 0.315 0.315 0.320 0.310 0.310 70,000 21,700 0.3100 0.315 0.315 0.320 0.310 0.310 70,000 0.3100 1.61%
2006-09-27 0 0.310 0.310 0.320 0.310 0.310 180,000 55,800 0.3100 0.310 0.310 0.320 0.310 0.310 180,000 0.3100 -1.59%
2006-09-26 0 0.315 0.310 0.330 0.315 0.315 51,536 16,218 0.3147 0.315 0.310 0.330 0.315 0.315 51,536 0.3147 -1.56%
2006-09-25 0 0.320 0.315 0.320 0.310 0.320 140,000 44,400 0.3171 0.320 0.315 0.320 0.310 0.320 140,000 0.3171 -1.54%
2006-09-22 0 0.325 0.310 0.325 0.310 0.325 120,000 38,700 0.3225 0.325 0.310 0.325 0.310 0.325 120,000 0.3225 1.56%
2006-09-21 0 0.320 0.320 0.325 0.320 0.320 20,000 6,400 0.3200 0.320 0.320 0.325 0.320 0.320 20,000 0.3200 0.00%
2006-09-20 0 0.320 0.320 0.325 0.315 0.320 418,000 133,120 0.3185 0.320 0.320 0.325 0.315 0.320 418,000 0.3185 0.00%
2006-09-19 0 0.320 0.320 0.330 0.320 0.325 358,666 115,276 0.3214 0.320 0.320 0.330 0.320 0.325 358,666 0.3214 -4.48%
2006-09-18 0 0.335 0.330 0.335 0.330 0.335 360,000 120,100 0.3336 0.335 0.330 0.335 0.330 0.335 360,000 0.3336 1.52%
2006-09-15 0 0.330 0.330 0.335 0.325 0.335 890,000 294,950 0.3314 0.330 0.330 0.335 0.325 0.335 890,000 0.3314 -5.71%
2006-09-14 0 0.350 0.335 0.355 0.330 0.350 390,000 132,000 0.3385 0.350 0.335 0.355 0.330 0.350 390,000 0.3385 0.00%
2006-09-13 0 0.350 0.345 0.355 0.345 0.350 140,000 48,750 0.3482 0.350 0.345 0.355 0.345 0.350 140,000 0.3482 2.94%
2006-09-12 0 0.340 0.340 0.355 0.340 0.350 290,000 100,400 0.3462 0.340 0.340 0.355 0.340 0.350 290,000 0.3462 -4.23%
2006-09-11 0 0.355 0.340 0.355 0.350 0.370 640,000 230,400 0.3600 0.355 0.340 0.355 0.350 0.370 640,000 0.3600 0.00%
2006-09-08 0 0.355 0.350 0.360 0.320 0.365 4,712,000 1,661,280 0.3526 0.355 0.350 0.360 0.320 0.365 4,712,000 0.3526 5.97%
2006-09-07 0 0.335 0.325 0.335 0.315 0.335 1,052,000 337,670 0.3210 0.335 0.325 0.335 0.315 0.335 1,052,000 0.3210 4.69%
2006-09-06 0 0.320 0.310 0.320 0.305 0.320 1,307,920 412,027 0.3150 0.320 0.310 0.320 0.305 0.320 1,307,920 0.3150 3.23%
2006-09-05 0 0.310 0.305 0.315 0.295 0.315 2,464,000 760,390 0.3086 0.310 0.305 0.315 0.295 0.315 2,464,000 0.3086 3.33%
2006-09-04 0 0.300 0.300 0.305 0.285 0.305 1,996,667 593,833 0.2974 0.300 0.300 0.305 0.285 0.305 1,996,667 0.2974 5.26%
2006-09-01 0 0.285 0.285 0.290 0.285 0.300 402,667 116,277 0.2888 0.285 0.285 0.290 0.285 0.300 402,667 0.2888 -3.39%
2006-08-31 0 0.295 0.295 0.305 0.290 0.290 738,000 214,020 0.2900 0.295 0.295 0.305 0.290 0.290 738,000 0.2900 -1.67%
2006-08-30 0 0.300 0.300 0.305 0.300 0.300 120,000 36,000 0.3000 0.300 0.300 0.305 0.300 0.300 120,000 0.3000 -1.64%
2006-08-29 0 0.305 0.300 0.305 0.300 0.305 1,324,000 403,200 0.3045 0.305 0.300 0.305 0.300 0.305 1,324,000 0.3045 0.00%
2006-08-28 0 0.305 0.300 0.305 0.300 0.305 240,000 72,500 0.3021 0.305 0.300 0.305 0.300 0.305 240,000 0.3021 0.00%
2006-08-25 0 0.305 0.300 0.310 0.290 0.305 333,520 101,190 0.3034 0.305 0.300 0.310 0.290 0.305 333,520 0.3034 3.39%
2006-08-24 0 0.295 0.295 0.310 0.295 0.300 690,000 205,300 0.2975 0.295 0.295 0.310 0.295 0.300 690,000 0.2975 -3.28%
2006-08-23 0 0.305 0.305 0.320 0.300 0.305 1,064,000 320,350 0.3011 0.305 0.305 0.320 0.300 0.305 1,064,000 0.3011 0.00%
2006-08-22 0 0.305 0.305 0.320 0.300 0.305 340,000 102,350 0.3010 0.305 0.305 0.320 0.300 0.305 340,000 0.3010 0.00%
2006-08-21 0 0.305 0.305 0.320 0.300 0.310 280,000 86,060 0.3074 0.305 0.305 0.320 0.300 0.310 280,000 0.3074 -1.61%
2006-08-18 0 0.310 0.310 0.320 0.300 0.315 470,000 144,170 0.3067 0.310 0.310 0.320 0.300 0.315 470,000 0.3067 0.00%
2006-08-17 0 0.310 0.310 0.315 0.305 0.320 710,000 220,600 0.3107 0.310 0.310 0.315 0.305 0.320 710,000 0.3107 -3.12%
2006-08-16 0 0.320 0.320 0.335 0.315 0.320 1,164,000 370,500 0.3183 0.320 0.320 0.335 0.315 0.320 1,164,000 0.3183 0.00%
2006-08-15 0 0.320 0.320 0.330 0.315 0.320 560,000 178,800 0.3193 0.320 0.320 0.330 0.315 0.320 560,000 0.3193 -3.03%
2006-08-14 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - 0.00%
2006-08-11 0 0.330 0.330 0.335 0.320 0.325 510,000 164,800 0.3231 0.330 0.330 0.335 0.320 0.325 510,000 0.3231 1.54%
2006-08-10 0 0.325 0.325 0.330 0.325 0.325 90,000 29,250 0.3250 0.325 0.325 0.330 0.325 0.325 90,000 0.3250 0.00%
2006-08-09 0 0.325 0.325 0.330 0.325 0.335 292,000 96,780 0.3314 0.325 0.325 0.330 0.325 0.335 292,000 0.3314 -2.99%
2006-08-08 0 0.335 0.335 0.340 0.335 0.335 730,000 244,550 0.3350 0.335 0.335 0.340 0.335 0.335 730,000 0.3350 4.69%
2006-08-07 0 0.320 0.320 0.330 0.320 0.320 12,000 3,840 0.3200 0.320 0.320 0.330 0.320 0.320 12,000 0.3200 -1.54%
2006-08-04 0 0.325 0.320 0.330 - - 0 0 - 0.325 0.320 0.330 - - 0 - 0.00%
2006-08-03 0 0.325 0.320 0.330 0.300 0.340 889,000 286,020 0.3217 0.325 0.320 0.330 0.300 0.340 889,000 0.3217 4.84%
2006-08-02 0 0.310 0.310 0.320 0.310 0.315 153,000 48,065 0.3142 0.310 0.310 0.320 0.310 0.315 153,000 0.3142 0.00%
2006-08-01 0 0.310 0.305 0.315 0.310 0.320 1,000,000 312,000 0.3120 0.310 0.305 0.315 0.310 0.320 1,000,000 0.3120 -3.12%
2006-07-31 0 0.320 0.310 0.320 0.315 0.320 970,000 307,600 0.3171 0.320 0.310 0.320 0.315 0.320 970,000 0.3171 0.00%
2006-07-28 0 0.320 0.315 0.330 0.320 0.320 200,000 64,000 0.3200 0.320 0.315 0.330 0.320 0.320 200,000 0.3200 -1.54%
2006-07-27 0 0.325 0.325 0.335 0.320 0.325 221,056 71,577 0.3238 0.325 0.325 0.335 0.320 0.325 221,056 0.3238 -1.52%
2006-07-26 0 0.330 0.325 0.330 0.330 0.330 60,000 19,800 0.3300 0.330 0.325 0.330 0.330 0.330 60,000 0.3300 1.54%
2006-07-25 0 0.325 0.325 0.330 0.325 0.330 1,404,000 463,300 0.3300 0.325 0.325 0.330 0.325 0.330 1,404,000 0.3300 0.00%
2006-07-24 0 0.325 0.325 0.335 0.325 0.330 244,000 79,310 0.3250 0.325 0.325 0.335 0.325 0.330 244,000 0.3250 -1.52%
2006-07-21 0 0.330 0.330 0.340 0.330 0.330 310,000 102,300 0.3300 0.330 0.330 0.340 0.330 0.330 310,000 0.3300 -1.49%
2006-07-20 0 0.335 0.335 0.340 0.330 0.330 390,000 128,700 0.3300 0.335 0.335 0.340 0.330 0.330 390,000 0.3300 0.00%
2006-07-19 0 0.335 0.330 0.340 0.315 0.335 1,936,000 639,820 0.3305 0.335 0.330 0.340 0.315 0.335 1,936,000 0.3305 4.69%
2006-07-18 0 0.320 0.320 0.325 0.305 0.330 870,120 277,427 0.3188 0.320 0.320 0.325 0.305 0.330 870,120 0.3188 -8.57%
2006-07-17 0 0.350 0.330 0.355 - - 0 0 - 0.350 0.330 0.355 - - 0 - 0.00%
2006-07-14 0 0.350 0.330 0.355 - - 384 119 0.3099 0.350 0.330 0.355 - - 384 0.3099 0.00%
2006-07-13 0 0.350 0.345 0.355 0.350 0.350 144,000 50,400 0.3500 0.350 0.345 0.355 0.350 0.350 144,000 0.3500 0.00%
2006-07-12 0 0.350 0.340 0.355 0.350 0.350 100,000 35,000 0.3500 0.350 0.340 0.355 0.350 0.350 100,000 0.3500 0.00%
2006-07-11 0 0.350 0.350 0.355 0.350 0.360 100,000 35,500 0.3550 0.350 0.350 0.355 0.350 0.360 100,000 0.3550 0.00%
2006-07-10 0 0.350 0.350 0.355 0.350 0.350 100,000 35,000 0.3500 0.350 0.350 0.355 0.350 0.350 100,000 0.3500 0.00%
2006-07-07 0 0.350 0.350 0.360 0.350 0.355 296,000 104,080 0.3516 0.350 0.350 0.360 0.350 0.355 296,000 0.3516 -1.41%
2006-07-06 0 0.355 0.350 0.355 0.350 0.355 124,000 43,420 0.3502 0.355 0.350 0.355 0.350 0.355 124,000 0.3502 -1.39%
2006-07-05 0 0.360 0.350 0.365 0.360 0.360 100,000 36,000 0.3600 0.360 0.350 0.365 0.360 0.360 100,000 0.3600 0.00%
2006-07-04 0 0.360 0.355 0.365 0.355 0.360 310,000 111,550 0.3598 0.360 0.355 0.365 0.355 0.360 310,000 0.3598 1.41%
2006-07-03 0 0.355 0.355 0.360 0.355 0.360 150,000 53,750 0.3583 0.355 0.355 0.360 0.355 0.360 150,000 0.3583 -1.39%
2006-06-30 0 0.360 0.350 0.365 0.350 0.360 822,820 291,081 0.3538 0.360 0.350 0.365 0.350 0.360 822,820 0.3538 4.35%
2006-06-29 0 0.345 0.345 0.355 0.340 0.345 492,000 169,030 0.3436 0.345 0.345 0.355 0.340 0.345 492,000 0.3436 1.47%
2006-06-28 0 0.340 0.340 0.355 0.340 0.340 50,000 17,000 0.3400 0.340 0.340 0.355 0.340 0.340 50,000 0.3400 -1.45%
2006-06-27 0 0.345 0.340 0.350 0.300 0.350 390,000 131,300 0.3367 0.345 0.340 0.350 0.300 0.350 390,000 0.3367 -2.82%
2006-06-26 0 0.355 0.350 0.360 0.355 0.360 286,000 102,390 0.3580 0.355 0.350 0.360 0.355 0.360 286,000 0.3580 1.43%
2006-06-23 0 0.350 0.350 0.360 0.350 0.350 70,000 24,500 0.3500 0.350 0.350 0.360 0.350 0.350 70,000 0.3500 -2.78%
2006-06-22 0 0.360 0.360 0.370 0.360 0.365 350,000 126,750 0.3621 0.360 0.360 0.370 0.360 0.365 350,000 0.3621 0.00%
2006-06-21 0 0.360 0.360 0.370 - - 0 0 - 0.360 0.360 0.370 - - 0 - 0.00%
2006-06-20 0 0.360 0.360 0.365 0.360 0.370 414,000 150,850 0.3644 0.360 0.360 0.365 0.360 0.370 414,000 0.3644 7.46%
2006-06-19 0 0.335 0.335 0.365 0.335 0.350 60,000 20,130 0.3355 0.335 0.335 0.365 0.335 0.350 60,000 0.3355 -4.29%
2006-06-16 0 0.350 0.345 0.365 0.350 0.350 20,000 7,000 0.3500 0.350 0.345 0.365 0.350 0.350 20,000 0.3500 2.94%
2006-06-15 0 0.340 0.340 0.365 0.335 0.340 220,000 74,300 0.3377 0.340 0.340 0.365 0.335 0.340 220,000 0.3377 1.49%
2006-06-14 0 0.335 0.335 0.360 0.325 0.335 30,000 9,810 0.3270 0.335 0.335 0.360 0.325 0.335 30,000 0.3270 -1.47%
2006-06-13 0 0.340 0.340 0.350 0.340 0.350 400,000 138,840 0.3471 0.340 0.340 0.350 0.340 0.350 400,000 0.3471 -2.86%
2006-06-12 0 0.350 0.345 0.350 0.350 0.355 32,000 11,260 0.3519 0.350 0.345 0.350 0.350 0.355 32,000 0.3519 -1.41%
2006-06-09 0 0.355 0.345 0.355 0.340 0.355 230,000 79,280 0.3447 0.355 0.345 0.355 0.340 0.355 230,000 0.3447 0.00%
2006-06-08 0 0.355 0.335 0.355 0.340 0.355 302,000 103,050 0.3412 0.355 0.335 0.355 0.340 0.355 302,000 0.3412 -1.39%
2006-06-07 0 0.360 0.350 0.360 0.350 0.360 958,000 342,620 0.3576 0.360 0.350 0.360 0.350 0.360 958,000 0.3576 0.00%
2006-06-06 0 0.360 0.355 0.360 0.355 0.360 988,000 351,180 0.3554 0.360 0.355 0.360 0.355 0.360 988,000 0.3554 0.00%
2006-06-05 0 0.360 0.360 0.390 0.355 0.360 840,000 300,850 0.3582 0.360 0.360 0.390 0.355 0.360 840,000 0.3582 0.00%
2006-06-02 0 0.360 0.360 0.380 0.355 0.355 8,000 2,840 0.3550 0.360 0.360 0.380 0.355 0.355 8,000 0.3550 0.00%
2006-06-01 0 0.360 0.355 0.360 0.355 0.365 532,000 191,220 0.3594 0.360 0.355 0.360 0.355 0.365 532,000 0.3594 -2.70%
2006-05-30 0 0.370 0.370 0.375 0.360 0.365 300,000 109,000 0.3633 0.370 0.370 0.375 0.360 0.365 300,000 0.3633 1.37%
2006-05-29 0 0.365 0.360 0.370 - - 0 0 - 0.365 0.360 0.370 - - 0 - 0.00%
2006-05-26 0 0.365 0.360 0.370 0.365 0.370 680,000 248,700 0.3657 0.365 0.360 0.370 0.365 0.370 680,000 0.3657 0.00%
2006-05-25 0 0.365 0.365 0.380 0.360 0.365 110,000 39,950 0.3632 0.365 0.365 0.380 0.360 0.365 110,000 0.3632 -1.35%
2006-05-24 0 0.370 0.365 0.370 0.360 0.370 720,000 264,200 0.3669 0.370 0.365 0.370 0.360 0.370 720,000 0.3669 -2.63%
2006-05-23 0 0.380 0.375 0.380 0.360 0.385 539,200 201,930 0.3745 0.380 0.375 0.380 0.360 0.385 539,200 0.3745 1.33%
2006-05-22 0 0.375 0.375 0.380 0.370 0.380 670,000 251,590 0.3755 0.375 0.375 0.380 0.370 0.380 670,000 0.3755 -1.32%
2006-05-19 0 0.380 0.380 0.395 0.380 0.380 140,000 53,200 0.3800 0.380 0.380 0.395 0.380 0.380 140,000 0.3800 0.00%
2006-05-18 0 0.380 0.380 0.390 0.375 0.380 478,000 180,140 0.3769 0.380 0.380 0.390 0.375 0.380 478,000 0.3769 -2.56%
2006-05-17 0 0.390 0.390 0.395 0.380 0.390 62,000 24,160 0.3897 0.390 0.390 0.395 0.380 0.390 62,000 0.3897 2.63%
2006-05-16 0 0.380 0.380 0.395 0.380 0.390 1,372,000 524,010 0.3819 0.380 0.380 0.395 0.380 0.390 1,372,000 0.3819 -1.30%
2006-05-15 0 0.385 0.390 0.395 0.385 0.390 874,000 339,090 0.3880 0.385 0.390 0.395 0.385 0.390 874,000 0.3880 -2.53%
2006-05-12 0 0.395 0.405 0.410 0.395 0.400 408,000 163,080 0.3997 0.395 0.405 0.410 0.395 0.400 408,000 0.3997 -2.47%
2006-05-11 0 0.405 0.405 0.415 0.400 0.405 526,000 211,450 0.4020 0.405 0.405 0.415 0.400 0.405 526,000 0.4020 1.25%
2006-05-10 0 0.400 0.395 0.405 0.400 0.405 1,234,000 494,350 0.4006 0.400 0.395 0.405 0.400 0.405 1,234,000 0.4006 -1.23%
2006-05-09 0 0.405 0.405 0.410 0.400 0.410 928,000 373,760 0.4028 0.405 0.405 0.410 0.400 0.410 928,000 0.4028 0.00%
2006-05-08 0 0.405 0.405 0.415 0.405 0.425 1,006,000 411,430 0.4090 0.405 0.405 0.415 0.405 0.425 1,006,000 0.4090 -3.57%
2006-05-04 0 0.420 0.415 0.420 0.410 0.420 1,026,000 425,520 0.4147 0.420 0.415 0.420 0.410 0.420 1,026,000 0.4147 0.00%
2006-05-03 0 0.420 0.420 0.425 0.415 0.430 692,000 292,260 0.4223 0.420 0.420 0.425 0.415 0.430 692,000 0.4223 -1.18%
2006-05-02 0 0.425 0.425 0.430 0.425 0.435 777,200 332,206 0.4274 0.425 0.425 0.430 0.425 0.435 777,200 0.4274 1.19%
2006-04-28 0 0.420 0.410 0.420 0.400 0.420 390,000 158,450 0.4063 0.420 0.410 0.420 0.400 0.420 390,000 0.4063 1.20%
2006-04-27 0 0.415 0.415 0.425 0.410 0.435 400,640 168,856 0.4215 0.415 0.415 0.425 0.410 0.435 400,640 0.4215 -2.35%
2006-04-26 0 0.425 0.415 0.440 0.410 0.425 482,000 200,050 0.4150 0.425 0.415 0.440 0.410 0.425 482,000 0.4150 3.66%
2006-04-25 0 0.410 0.410 0.420 0.410 0.425 922,000 386,370 0.4191 0.410 0.410 0.420 0.410 0.425 922,000 0.4191 -4.65%
2006-04-24 0 0.430 0.430 0.440 0.430 0.440 1,566,000 680,460 0.4345 0.430 0.430 0.440 0.430 0.440 1,566,000 0.4345 -4.44%
2006-04-21 0 0.450 0.435 0.450 0.435 0.460 1,106,000 497,050 0.4494 0.450 0.435 0.450 0.435 0.460 1,106,000 0.4494 0.00%
2006-04-20 0 0.450 0.445 0.450 0.435 0.450 1,050,000 463,080 0.4410 0.450 0.445 0.450 0.435 0.450 1,050,000 0.4410 2.27%
2006-04-19 0 0.440 0.440 0.445 0.430 0.475 4,519,280 2,028,726 0.4489 0.440 0.440 0.445 0.430 0.475 4,519,280 0.4489 -7.37%
2006-04-18 0 0.475 0.470 0.475 0.475 0.485 1,736,000 831,180 0.4788 0.475 0.470 0.475 0.475 0.485 1,736,000 0.4788 0.00%
2006-04-13 0 0.475 0.475 0.480 0.470 0.490 3,806,000 1,826,990 0.4800 0.475 0.475 0.480 0.470 0.490 3,806,000 0.4800 0.00%
2006-04-12 0 0.475 0.470 0.475 0.465 0.510 13,860,000 6,764,340 0.4880 0.475 0.470 0.475 0.465 0.510 13,860,000 0.4880 -5.00%
2006-04-11 0 0.500 0.500 0.510 0.440 0.510 11,884,000 5,799,250 0.4880 0.500 0.500 0.510 0.440 0.510 11,884,000 0.4880 11.11%
2006-04-10 0 0.450 0.450 0.455 0.445 0.455 1,206,800 543,554 0.4504 0.450 0.450 0.455 0.445 0.455 1,206,800 0.4504 -1.10%
2006-04-07 0 0.455 0.450 0.460 0.450 0.470 3,618,000 1,661,340 0.4592 0.455 0.450 0.460 0.450 0.470 3,618,000 0.4592 -1.09%
2006-04-06 0 0.460 0.460 0.465 0.440 0.490 15,397,500 7,229,910 0.4696 0.460 0.460 0.465 0.440 0.490 15,397,500 0.4696 10.84%
2006-04-04 0 0.415 0.410 0.420 0.410 0.420 1,664,000 689,540 0.4144 0.415 0.410 0.420 0.410 0.420 1,664,000 0.4144 -1.19%
2006-04-03 0 0.420 0.415 0.420 0.395 0.435 4,066,000 1,717,980 0.4225 0.420 0.415 0.420 0.395 0.435 4,066,000 0.4225 5.00%
2006-03-31 0 0.400 0.395 0.405 0.395 0.405 590,000 237,850 0.4031 0.400 0.395 0.405 0.395 0.405 590,000 0.4031 -3.61%
2006-03-30 0 0.415 0.405 0.415 0.405 0.415 250,000 101,760 0.4070 0.415 0.405 0.415 0.405 0.415 250,000 0.4070 2.47%
2006-03-29 0 0.405 0.405 0.410 0.405 0.415 1,288,000 531,120 0.4124 0.405 0.405 0.410 0.405 0.415 1,288,000 0.4124 -2.41%
2006-03-28 0 0.415 0.410 0.415 0.400 0.415 892,000 364,090 0.4082 0.415 0.410 0.415 0.400 0.415 892,000 0.4082 2.47%
2006-03-27 0 0.405 0.405 0.410 0.400 0.405 448,000 181,190 0.4044 0.405 0.405 0.410 0.400 0.405 448,000 0.4044 1.25%
2006-03-24 0 0.400 0.400 0.410 0.395 0.405 416,000 165,770 0.3985 0.400 0.400 0.410 0.395 0.405 416,000 0.3985 -1.23%
2006-03-23 0 0.405 0.395 0.405 0.390 0.405 413,200 164,624 0.3984 0.405 0.395 0.405 0.390 0.405 413,200 0.3984 1.25%
2006-03-22 0 0.400 0.400 0.405 0.400 0.405 952,400 382,062 0.4012 0.400 0.400 0.405 0.400 0.405 952,400 0.4012 -1.23%
2006-03-21 0 0.405 0.405 0.410 0.400 0.405 292,000 116,910 0.4004 0.405 0.405 0.410 0.400 0.405 292,000 0.4004 -1.22%
2006-03-20 0 0.410 0.405 0.410 0.400 0.415 1,626,000 661,110 0.4066 0.410 0.405 0.410 0.400 0.415 1,626,000 0.4066 0.00%
2006-03-17 0 0.410 0.410 0.415 0.400 0.410 1,826,000 741,720 0.4062 0.410 0.410 0.415 0.400 0.410 1,826,000 0.4062 2.50%
2006-03-16 0 0.400 0.400 0.405 0.390 0.400 542,000 215,140 0.3969 0.400 0.400 0.405 0.390 0.400 542,000 0.3969 1.27%
2006-03-15 0 0.395 0.395 0.405 0.395 0.400 760,000 303,880 0.3998 0.395 0.395 0.405 0.395 0.400 760,000 0.3998 -1.25%
2006-03-14 0 0.400 0.395 0.400 0.395 0.405 106,000 42,730 0.4031 0.400 0.395 0.400 0.395 0.405 106,000 0.4031 -1.23%
2006-03-13 0 0.405 0.400 0.405 0.395 0.405 438,000 175,680 0.4011 0.405 0.400 0.405 0.395 0.405 438,000 0.4011 2.53%
2006-03-10 0 0.395 0.395 0.400 0.395 0.400 120,000 47,900 0.3992 0.395 0.395 0.400 0.395 0.400 120,000 0.3992 0.00%
2006-03-09 0 0.395 0.395 0.400 0.385 0.400 178,000 70,140 0.3940 0.395 0.395 0.400 0.385 0.400 178,000 0.3940 1.28%
2006-03-08 0 0.390 0.385 0.400 0.385 0.390 586,000 226,520 0.3866 0.390 0.385 0.400 0.385 0.390 586,000 0.3866 1.30%
2006-03-07 0 0.385 0.385 0.390 0.385 0.400 240,030 93,661 0.3902 0.385 0.385 0.390 0.385 0.400 240,030 0.3902 -3.75%
2006-03-06 0 0.400 0.400 0.410 0.400 0.410 670,000 272,500 0.4067 0.400 0.400 0.410 0.400 0.410 670,000 0.4067 -1.23%
2006-03-03 0 0.405 0.405 0.410 0.395 0.420 1,426,000 575,230 0.4034 0.405 0.405 0.410 0.395 0.420 1,426,000 0.4034 1.25%
2006-03-02 0 0.400 0.395 0.400 0.400 0.410 1,184,000 476,260 0.4022 0.400 0.395 0.400 0.400 0.410 1,184,000 0.4022 2.56%
2006-03-01 0 0.390 0.390 0.400 0.390 0.390 200,000 78,000 0.3900 0.390 0.390 0.400 0.390 0.390 200,000 0.3900 -2.50%
2006-02-28 0 0.400 0.400 0.410 0.390 0.400 290,000 114,160 0.3937 0.400 0.400 0.410 0.390 0.400 290,000 0.3937 -2.44%
2006-02-27 0 0.410 0.395 0.410 0.395 0.415 726,000 289,540 0.3988 0.410 0.395 0.410 0.395 0.415 726,000 0.3988 2.50%
2006-02-24 0 0.400 0.400 0.410 0.400 0.410 260,000 105,340 0.4052 0.400 0.400 0.410 0.400 0.410 260,000 0.4052 -2.44%
2006-02-23 0 0.410 0.400 0.410 0.400 0.415 1,080,000 443,500 0.4106 0.410 0.400 0.410 0.400 0.415 1,080,000 0.4106 1.23%
2006-02-22 0 0.405 0.400 0.415 0.400 0.415 674,000 274,230 0.4069 0.405 0.400 0.415 0.400 0.415 674,000 0.4069 -1.22%
2006-02-21 0 0.410 0.410 0.415 0.400 0.410 500,000 203,500 0.4070 0.410 0.410 0.415 0.400 0.410 500,000 0.4070 2.50%
2006-02-20 0 0.400 0.400 0.415 0.400 0.420 560,000 228,060 0.4073 0.400 0.400 0.415 0.400 0.420 560,000 0.4073 -2.44%
2006-02-17 0 0.410 0.400 0.410 0.400 0.410 130,000 52,630 0.4048 0.410 0.400 0.410 0.400 0.410 130,000 0.4048 2.50%
2006-02-16 0 0.400 0.395 0.405 0.400 0.415 550,000 221,900 0.4035 0.400 0.395 0.405 0.400 0.415 550,000 0.4035 0.00%
2006-02-15 0 0.400 0.395 0.410 0.390 0.410 448,000 179,920 0.4016 0.400 0.395 0.410 0.390 0.410 448,000 0.4016 0.00%
2006-02-14 0 0.400 0.400 0.405 0.395 0.405 580,000 231,030 0.3983 0.400 0.400 0.405 0.395 0.405 580,000 0.3983 -1.23%
2006-02-13 0 0.405 0.405 0.420 0.405 0.410 186,000 76,130 0.4093 0.405 0.405 0.420 0.405 0.410 186,000 0.4093 -2.41%
2006-02-10 0 0.415 0.415 0.425 0.410 0.430 1,310,000 550,780 0.4204 0.415 0.415 0.425 0.410 0.430 1,310,000 0.4204 0.00%
2006-02-09 0 0.415 0.410 0.425 0.415 0.420 310,000 129,050 0.4163 0.415 0.410 0.425 0.415 0.420 310,000 0.4163 -1.19%
2006-02-08 0 0.420 0.410 0.420 0.400 0.420 840,000 349,700 0.4163 0.420 0.410 0.420 0.400 0.420 840,000 0.4163 2.44%
2006-02-07 0 0.410 0.405 0.425 0.410 0.415 264,000 108,540 0.4111 0.410 0.405 0.425 0.410 0.415 264,000 0.4111 -2.38%
2006-02-06 0 0.420 0.420 0.430 0.415 0.420 774,000 324,330 0.4190 0.420 0.420 0.430 0.415 0.420 774,000 0.4190 0.00%
2006-02-03 0 0.420 0.420 0.430 0.415 0.430 426,000 180,340 0.4233 0.420 0.420 0.430 0.415 0.430 426,000 0.4233 -1.18%
2006-02-02 0 0.425 0.425 0.440 0.420 0.460 3,282,000 1,463,570 0.4459 0.425 0.425 0.440 0.420 0.460 3,282,000 0.4459 -4.49%
2006-02-01 0 0.445 0.445 0.450 0.395 0.445 6,308,000 2,678,170 0.4246 0.445 0.445 0.450 0.395 0.445 6,308,000 0.4246 14.10%
2006-01-27 0 0.390 0.385 0.390 0.385 0.390 184,000 71,590 0.3891 0.390 0.385 0.390 0.385 0.390 184,000 0.3891 0.00%
2006-01-26 0 0.390 0.390 0.395 0.380 0.385 194,000 74,490 0.3840 0.390 0.390 0.395 0.380 0.385 194,000 0.3840 1.30%
2006-01-25 0 0.385 0.380 0.385 0.380 0.385 390,000 149,650 0.3837 0.385 0.380 0.385 0.380 0.385 390,000 0.3837 1.32%
2006-01-24 0 0.380 0.375 0.380 0.380 0.380 330,000 125,400 0.3800 0.380 0.375 0.380 0.380 0.380 330,000 0.3800 2.70%
2006-01-23 0 0.370 0.370 0.385 0.370 0.370 151,000 55,850 0.3699 0.370 0.370 0.385 0.370 0.370 151,000 0.3699 -2.63%
2006-01-20 0 0.380 0.375 0.385 0.375 0.380 350,000 132,250 0.3779 0.380 0.375 0.385 0.375 0.380 350,000 0.3779 0.00%
2006-01-19 0 0.380 0.380 0.390 0.380 0.380 194,000 73,720 0.3800 0.380 0.380 0.390 0.380 0.380 194,000 0.3800 2.70%
2006-01-18 0 0.370 0.370 0.385 0.370 0.380 332,000 123,660 0.3725 0.370 0.370 0.385 0.370 0.380 332,000 0.3725 -2.63%
2006-01-17 0 0.380 0.380 0.390 0.380 0.395 660,000 254,950 0.3863 0.380 0.380 0.390 0.380 0.395 660,000 0.3863 -1.30%
2006-01-16 0 0.385 0.385 0.390 0.385 0.400 370,000 144,950 0.3918 0.385 0.385 0.390 0.385 0.400 370,000 0.3918 2.67%
2006-01-13 0 0.375 0.375 0.390 0.375 0.375 24,000 9,000 0.3750 0.375 0.375 0.390 0.375 0.375 24,000 0.3750 -1.32%
2006-01-12 0 0.380 0.380 0.390 0.370 0.390 374,400 143,244 0.3826 0.380 0.380 0.390 0.370 0.390 374,400 0.3826 0.00%
2006-01-11 0 0.380 0.380 0.390 0.380 0.385 480,000 183,400 0.3821 0.380 0.380 0.390 0.380 0.385 480,000 0.3821 -1.30%
2006-01-10 0 0.385 0.385 0.395 0.385 0.390 328,000 127,280 0.3880 0.385 0.385 0.395 0.385 0.390 328,000 0.3880 -1.28%
2006-01-09 0 0.390 0.385 0.390 0.365 0.400 360,640 141,230 0.3916 0.390 0.385 0.390 0.365 0.400 360,640 0.3916 -1.27%
2006-01-06 0 0.395 0.390 0.395 0.390 0.400 300,000 118,110 0.3937 0.395 0.390 0.395 0.390 0.400 300,000 0.3937 1.28%
2006-01-05 0 0.390 0.390 0.395 0.390 0.400 70,000 27,600 0.3943 0.390 0.390 0.395 0.390 0.400 70,000 0.3943 -1.27%
2006-01-04 0 0.395 0.395 0.400 0.380 0.395 658,000 257,620 0.3915 0.395 0.395 0.400 0.380 0.395 658,000 0.3915 8.22%
2006-01-03 0 0.365 0.365 0.380 0.365 0.380 170,000 63,150 0.3715 0.365 0.365 0.380 0.365 0.380 170,000 0.3715 -5.19%
2005-12-30 0 0.385 0.370 0.385 0.370 0.390 300,000 114,940 0.3831 0.385 0.370 0.385 0.370 0.390 300,000 0.3831 1.32%
2005-12-29 0 0.380 0.370 0.390 0.370 0.380 280,000 104,400 0.3729 0.380 0.370 0.390 0.370 0.380 280,000 0.3729 0.00%
2005-12-28 0 0.380 0.365 0.390 - - 0 0 - 0.380 0.365 0.390 - - 0 - 0.00%
2005-12-23 0 0.380 0.370 0.380 0.380 0.380 110,000 41,300 0.3755 0.380 0.370 0.380 0.380 0.380 110,000 0.3755 0.00%
2005-12-22 0 0.380 0.380 0.385 0.370 0.380 300,000 112,000 0.3733 0.380 0.380 0.385 0.370 0.380 300,000 0.3733 2.70%
2005-12-21 0 0.370 0.365 0.385 0.370 0.370 320,000 118,400 0.3700 0.370 0.365 0.385 0.370 0.370 320,000 0.3700 0.00%
2005-12-20 0 0.370 0.370 0.385 0.370 0.380 170,000 64,500 0.3794 0.370 0.370 0.385 0.370 0.380 170,000 0.3794 -2.63%
2005-12-19 0 0.380 0.380 0.385 0.380 0.390 66,000 25,340 0.3839 0.380 0.380 0.385 0.380 0.390 66,000 0.3839 0.00%
2005-12-16 0 0.380 0.370 0.390 0.380 0.380 228,000 86,640 0.3800 0.380 0.370 0.390 0.380 0.380 228,000 0.3800 -2.56%
2005-12-15 0 0.390 0.370 0.390 0.380 0.390 184,000 69,960 0.3802 0.390 0.370 0.390 0.380 0.390 184,000 0.3802 1.30%
2005-12-14 0 0.385 0.385 0.390 0.385 0.385 190,000 73,150 0.3850 0.385 0.385 0.390 0.385 0.385 190,000 0.3850 1.32%
2005-12-13 0 0.380 0.380 0.390 0.380 0.390 70,000 26,800 0.3829 0.380 0.380 0.390 0.380 0.390 70,000 0.3829 -2.56%
2005-12-12 0 0.390 0.380 0.390 0.380 0.390 928,000 357,200 0.3849 0.390 0.380 0.390 0.380 0.390 928,000 0.3849 5.41%
2005-12-09 0 0.370 0.370 0.395 0.370 0.375 274,000 102,030 0.3724 0.370 0.370 0.395 0.370 0.375 274,000 0.3724 -1.33%
2005-12-08 0 0.375 0.370 0.390 0.375 0.375 90,000 33,750 0.3750 0.375 0.370 0.390 0.375 0.375 90,000 0.3750 -1.32%
2005-12-07 0 0.380 0.370 0.380 0.380 0.380 168,000 63,840 0.3800 0.380 0.370 0.380 0.380 0.380 168,000 0.3800 -1.30%
2005-12-06 0 0.385 0.385 0.395 0.375 0.390 492,000 188,860 0.3839 0.385 0.385 0.395 0.375 0.390 492,000 0.3839 1.32%
2005-12-05 0 0.380 0.375 0.390 0.380 0.380 400,000 152,000 0.3800 0.380 0.375 0.390 0.380 0.380 400,000 0.3800 0.00%
2005-12-02 0 0.380 0.375 0.380 0.380 0.380 101,000 38,350 0.3797 0.380 0.375 0.380 0.380 0.380 101,000 0.3797 -2.56%
2005-12-01 0 0.390 0.385 0.390 0.385 0.390 40,000 15,450 0.3863 0.390 0.385 0.390 0.385 0.390 40,000 0.3863 1.30%
2005-11-30 0 0.385 0.380 0.395 0.380 0.395 808,000 313,510 0.3880 0.385 0.380 0.395 0.380 0.395 808,000 0.3880 1.32%
2005-11-29 0 0.380 0.380 0.390 0.375 0.380 90,000 34,100 0.3789 0.380 0.380 0.390 0.375 0.380 90,000 0.3789 0.00%
2005-11-28 0 0.380 0.380 0.400 0.380 0.380 146,000 55,480 0.3800 0.380 0.380 0.400 0.380 0.380 146,000 0.3800 0.00%
2005-11-25 0 0.380 0.375 0.380 0.375 0.385 460,000 174,250 0.3788 0.380 0.375 0.380 0.375 0.385 460,000 0.3788 0.00%
2005-11-24 0 0.380 0.370 0.380 0.375 0.385 700,000 266,250 0.3804 0.380 0.370 0.380 0.375 0.385 700,000 0.3804 2.70%
2005-11-23 0 0.370 0.370 0.375 0.370 0.380 428,480 161,330 0.3765 0.370 0.370 0.375 0.370 0.380 428,480 0.3765 0.00%
2005-11-22 0 0.370 0.370 0.380 0.370 0.380 214,000 80,180 0.3747 0.370 0.370 0.380 0.370 0.380 214,000 0.3747 -2.63%
2005-11-21 0 0.380 0.370 0.400 0.370 0.380 234,000 87,680 0.3747 0.380 0.370 0.400 0.370 0.380 234,000 0.3747 2.70%
2005-11-18 0 0.370 0.370 0.380 0.365 0.380 126,000 46,650 0.3702 0.370 0.370 0.380 0.365 0.380 126,000 0.3702 -2.63%
2005-11-17 0 0.380 0.370 0.380 0.370 0.380 36,040 13,634 0.3783 0.380 0.370 0.380 0.370 0.380 36,040 0.3783 0.00%
2005-11-16 0 0.380 0.370 0.395 - - 0 0 - 0.380 0.370 0.395 - - 0 - 0.00%
2005-11-15 0 0.380 0.365 0.380 0.365 0.380 55,000 20,570 0.3740 0.380 0.365 0.380 0.365 0.380 55,000 0.3740 -1.30%
2005-11-14 0 0.385 0.370 0.385 - - 0 0 - 0.385 0.370 0.385 - - 0 - 0.00%
2005-11-11 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 0.00%
2005-11-10 0 0.385 0.385 0.390 0.385 0.390 70,000 27,050 0.3864 0.385 0.385 0.390 0.385 0.390 70,000 0.3864 -1.28%
2005-11-09 0 0.390 0.385 0.390 0.385 0.390 470,000 182,950 0.3893 0.390 0.385 0.390 0.385 0.390 470,000 0.3893 0.00%
2005-11-08 0 0.390 0.370 0.390 0.390 0.390 101,560 39,546 0.3894 0.390 0.370 0.390 0.390 0.390 101,560 0.3894 2.63%
2005-11-07 0 0.380 0.365 0.385 0.380 0.380 100,000 38,000 0.3800 0.380 0.365 0.385 0.380 0.380 100,000 0.3800 -1.30%
2005-11-04 0 0.385 0.380 0.395 0.385 0.395 300,000 116,400 0.3880 0.385 0.380 0.395 0.385 0.395 300,000 0.3880 -1.28%
2005-11-03 0 0.390 0.380 0.390 0.370 0.400 180,000 70,400 0.3911 0.390 0.380 0.390 0.370 0.400 180,000 0.3911 6.85%
2005-11-02 0 0.365 0.365 0.380 0.365 0.365 76,000 27,740 0.3650 0.365 0.365 0.380 0.365 0.365 76,000 0.3650 -2.67%
2005-11-01 0 0.375 0.365 0.380 0.365 0.380 260,000 97,720 0.3758 0.375 0.365 0.380 0.365 0.380 260,000 0.3758 2.74%
2005-10-31 0 0.365 0.360 0.370 0.360 0.370 626,000 228,390 0.3648 0.365 0.360 0.370 0.360 0.370 626,000 0.3648 0.00%
2005-10-28 0 0.365 0.365 0.370 0.350 0.365 320,000 115,250 0.3602 0.365 0.365 0.370 0.350 0.365 320,000 0.3602 4.29%
2005-10-27 0 0.350 0.340 0.350 0.340 0.370 1,398,000 492,560 0.3523 0.350 0.340 0.350 0.340 0.370 1,398,000 0.3523 -5.41%
2005-10-26 0 0.370 0.365 0.370 0.360 0.370 1,838,000 678,130 0.3689 0.370 0.365 0.370 0.360 0.370 1,838,000 0.3689 0.00%
2005-10-25 0 0.370 0.370 0.375 0.370 0.380 676,000 251,970 0.3727 0.370 0.370 0.375 0.370 0.380 676,000 0.3727 0.00%
2005-10-24 0 0.370 0.370 0.380 0.360 0.370 1,016,000 372,320 0.3665 0.370 0.370 0.380 0.360 0.370 1,016,000 0.3665 -2.63%
2005-10-21 0 0.380 0.380 0.385 0.370 0.385 770,000 294,100 0.3819 0.380 0.380 0.385 0.370 0.385 770,000 0.3819 -3.80%
2005-10-20 0 0.395 0.395 0.400 0.395 0.405 552,000 221,040 0.4004 0.395 0.395 0.400 0.395 0.405 552,000 0.4004 -1.25%
2005-10-19 0 0.400 0.395 0.410 0.400 0.410 500,000 202,000 0.4040 0.400 0.395 0.410 0.400 0.410 500,000 0.4040 -2.44%
2005-10-18 0 0.410 0.405 0.410 0.400 0.410 1,106,000 449,600 0.4065 0.410 0.405 0.410 0.400 0.410 1,106,000 0.4065 0.00%
2005-10-17 0 0.410 0.410 0.415 0.400 0.425 736,000 300,330 0.4081 0.410 0.410 0.415 0.400 0.425 736,000 0.4081 -3.53%
2005-10-14 0 0.425 0.425 0.430 0.415 0.420 550,000 228,750 0.4159 0.425 0.425 0.430 0.415 0.420 550,000 0.4159 -1.16%
2005-10-13 0 0.430 0.425 0.445 0.425 0.445 750,000 321,950 0.4293 0.430 0.425 0.445 0.425 0.445 750,000 0.4293 -2.27%
2005-10-12 0 0.440 0.440 0.450 0.440 0.470 884,000 404,690 0.4578 0.440 0.440 0.450 0.440 0.470 884,000 0.4578 -6.38%
2005-10-10 0 0.470 0.470 0.480 0.470 0.470 248,000 116,560 0.4700 0.470 0.470 0.480 0.470 0.470 248,000 0.4700 0.00%
2005-10-07 0 0.470 0.465 0.470 0.465 0.495 40,000 19,250 0.4813 0.470 0.465 0.470 0.465 0.495 40,000 0.4813 0.00%
2005-10-06 0 0.470 0.465 0.475 0.470 0.475 270,000 127,100 0.4707 0.470 0.465 0.475 0.470 0.475 270,000 0.4707 -2.08%
2005-10-05 0 0.480 0.480 0.490 0.480 0.490 190,000 92,600 0.4874 0.480 0.480 0.490 0.480 0.490 190,000 0.4874 -2.04%
2005-10-04 0 0.490 0.480 0.495 0.475 0.500 590,000 289,350 0.4904 0.490 0.480 0.495 0.475 0.500 590,000 0.4904 2.08%
2005-10-03 0 0.480 0.480 0.500 0.470 0.480 184,000 87,380 0.4749 0.480 0.480 0.500 0.470 0.480 184,000 0.4749 1.05%
2005-09-30 0 0.475 0.475 0.490 0.475 0.480 74,000 35,470 0.4793 0.475 0.475 0.490 0.475 0.480 74,000 0.4793 -1.04%
2005-09-29 0 0.480 0.480 0.490 0.470 0.480 270,000 127,900 0.4737 0.480 0.480 0.490 0.470 0.480 270,000 0.4737 1.05%
2005-09-28 0 0.475 0.475 0.485 0.475 0.475 230,000 109,250 0.4750 0.475 0.475 0.485 0.475 0.475 230,000 0.4750 0.00%
2005-09-27 0 0.475 0.475 0.480 0.475 0.485 770,000 371,600 0.4826 0.475 0.475 0.480 0.475 0.485 770,000 0.4826 -3.06%
2005-09-26 0 0.490 0.485 0.490 0.490 0.500 340,000 167,000 0.4912 0.490 0.485 0.490 0.490 0.500 340,000 0.4912 -1.01%
2005-09-23 0 0.495 0.490 0.500 0.495 0.500 234,000 115,880 0.4952 0.495 0.490 0.500 0.495 0.500 234,000 0.4952 1.02%
2005-09-22 0 0.490 0.485 0.490 0.480 0.500 968,000 474,070 0.4897 0.490 0.485 0.490 0.480 0.500 968,000 0.4897 1.03%
2005-09-21 0 0.485 0.485 0.495 0.485 0.500 986,000 484,460 0.4913 0.485 0.485 0.495 0.485 0.500 986,000 0.4913 -2.02%
2005-09-20 0 0.495 0.485 0.495 0.485 0.495 1,086,000 531,500 0.4894 0.495 0.485 0.495 0.485 0.495 1,086,000 0.4894 0.00%
2005-09-16 0 0.495 0.485 0.495 0.480 0.495 1,406,000 687,030 0.4886 0.495 0.485 0.495 0.480 0.495 1,406,000 0.4886 -1.00%
2005-09-15 0 0.500 0.495 0.510 0.495 0.510 1,146,000 573,120 0.5001 0.500 0.495 0.510 0.495 0.510 1,146,000 0.5001 -1.96%
2005-09-14 0 0.510 0.500 0.520 0.500 0.510 1,274,000 638,400 0.5011 0.510 0.500 0.520 0.500 0.510 1,274,000 0.5011 0.00%
2005-09-13 0 0.510 0.510 0.520 0.510 0.520 510,000 263,100 0.5159 0.510 0.510 0.520 0.510 0.520 510,000 0.5159 -1.92%
2005-09-12 0 0.520 0.520 0.530 0.510 0.530 780,000 404,100 0.5181 0.520 0.520 0.530 0.510 0.530 780,000 0.5181 -1.89%
2005-09-09 0 0.530 0.520 0.530 0.520 0.530 744,000 387,380 0.5207 0.530 0.520 0.530 0.520 0.530 744,000 0.5207 1.92%
2005-09-08 0 0.520 0.520 0.530 0.520 0.530 718,000 378,620 0.5273 0.520 0.520 0.530 0.520 0.530 718,000 0.5273 0.00%
2005-09-07 0 0.520 0.520 0.530 0.520 0.530 1,480,000 782,080 0.5284 0.520 0.520 0.530 0.520 0.530 1,480,000 0.5284 -3.70%
2005-09-06 0 0.540 0.530 0.540 0.530 0.540 348,000 184,640 0.5306 0.540 0.530 0.540 0.530 0.540 348,000 0.5306 1.89%
2005-09-05 0 0.530 0.530 0.550 0.530 0.540 447,000 241,020 0.5392 0.530 0.530 0.550 0.530 0.540 447,000 0.5392 -1.85%
2005-09-02 0 0.540 0.540 0.550 0.540 0.550 390,000 211,900 0.5433 0.540 0.540 0.550 0.540 0.550 390,000 0.5433 0.00%
2005-09-01 0 0.540 0.540 0.550 0.530 0.540 1,592,000 854,060 0.5365 0.540 0.540 0.550 0.530 0.540 1,592,000 0.5365 1.89%
2005-08-31 0 0.530 0.530 0.540 0.520 0.540 996,000 527,380 0.5295 0.530 0.530 0.540 0.520 0.540 996,000 0.5295 0.00%
2005-08-30 0 0.530 0.530 0.540 0.530 0.540 710,000 378,100 0.5325 0.530 0.530 0.540 0.530 0.540 710,000 0.5325 0.00%
2005-08-29 0 0.530 0.530 0.540 0.530 0.530 660,000 349,800 0.5300 0.530 0.530 0.540 0.530 0.530 660,000 0.5300 -1.85%
2005-08-26 0 0.540 0.530 0.540 0.540 0.540 182,000 98,280 0.5400 0.540 0.530 0.540 0.540 0.540 182,000 0.5400 1.89%
2005-08-25 0 0.530 0.530 0.540 0.530 0.540 806,000 433,980 0.5384 0.530 0.530 0.540 0.530 0.540 806,000 0.5384 -1.85%
2005-08-24 0 0.540 0.540 0.550 0.540 0.540 1,176,000 635,040 0.5400 0.540 0.540 0.550 0.540 0.540 1,176,000 0.5400 0.00%
2005-08-23 0 0.540 0.540 0.550 0.540 0.560 1,714,000 942,980 0.5502 0.540 0.540 0.550 0.540 0.560 1,714,000 0.5502 0.00%
2005-08-22 0 0.540 0.540 0.550 0.540 0.550 1,214,000 657,200 0.5414 0.540 0.540 0.550 0.540 0.550 1,214,000 0.5414 1.89%
2005-08-19 0 0.530 0.530 0.540 0.520 0.540 1,030,000 547,040 0.5311 0.530 0.530 0.540 0.520 0.540 1,030,000 0.5311 -3.64%
2005-08-18 0 0.550 0.530 0.550 0.530 0.550 1,720,000 937,400 0.5450 0.550 0.530 0.550 0.530 0.550 1,720,000 0.5450 0.00%
2005-08-17 0 0.550 0.540 0.550 0.540 0.550 370,000 200,280 0.5413 0.550 0.540 0.550 0.540 0.550 370,000 0.5413 1.85%
2005-08-16 0 0.540 0.540 0.550 0.540 0.550 866,000 471,380 0.5443 0.540 0.540 0.550 0.540 0.550 866,000 0.5443 -1.82%
2005-08-15 0 0.550 0.540 0.550 0.540 0.550 1,032,000 565,900 0.5484 0.550 0.540 0.550 0.540 0.550 1,032,000 0.5484 -1.79%
2005-08-12 0 0.560 0.550 0.560 0.550 0.560 854,000 473,740 0.5547 0.560 0.550 0.560 0.550 0.560 854,000 0.5547 0.00%
2005-08-11 0 0.560 0.560 0.570 0.550 0.560 960,000 534,900 0.5572 0.560 0.560 0.570 0.550 0.560 960,000 0.5572 1.82%
2005-08-10 0 0.550 0.550 0.570 0.550 0.570 1,396,000 781,700 0.5600 0.550 0.550 0.570 0.550 0.570 1,396,000 0.5600 0.00%
2005-08-09 0 0.550 0.540 0.560 0.540 0.570 2,508,000 1,383,420 0.5516 0.550 0.540 0.560 0.540 0.570 2,508,000 0.5516 -1.79%
2005-08-08 0 0.560 0.560 0.570 0.560 0.580 2,868,000 1,644,780 0.5735 0.560 0.560 0.570 0.560 0.580 2,868,000 0.5735 -3.45%
2005-08-05 0 0.580 0.580 0.590 0.570 0.590 2,948,000 1,698,560 0.5762 0.580 0.580 0.590 0.570 0.590 2,948,000 0.5762 0.00%
2005-08-04 0 0.580 0.580 0.590 0.560 0.610 8,999,000 5,301,450 0.5891 0.580 0.580 0.590 0.560 0.610 8,999,000 0.5891 1.75%
2005-08-03 0 0.570 0.560 0.570 0.560 0.580 848,000 480,680 0.5668 0.570 0.560 0.570 0.560 0.580 848,000 0.5668 1.79%
2005-08-02 0 0.560 0.560 0.570 0.560 0.580 5,104,000 2,900,000 0.5682 0.560 0.560 0.570 0.560 0.580 5,104,000 0.5682 0.00%
2005-08-01 0 0.560 0.550 0.560 0.550 0.560 1,244,640 688,820 0.5534 0.560 0.550 0.560 0.550 0.560 1,244,640 0.5534 3.70%
2005-07-29 0 0.540 0.540 0.550 0.530 0.550 428,000 231,320 0.5405 0.540 0.540 0.550 0.530 0.550 428,000 0.5405 -1.82%
2005-07-28 0 0.550 0.540 0.550 0.540 0.550 1,762,000 958,480 0.5440 0.550 0.540 0.550 0.540 0.550 1,762,000 0.5440 1.85%
2005-07-27 0 0.540 0.540 0.550 0.530 0.540 534,000 287,920 0.5392 0.540 0.540 0.550 0.530 0.540 534,000 0.5392 -1.82%
2005-07-26 0 0.550 0.540 0.550 0.540 0.550 672,000 364,160 0.5419 0.550 0.540 0.550 0.540 0.550 672,000 0.5419 0.00%
2005-07-25 0 0.550 0.540 0.560 0.540 0.550 782,000 427,780 0.5470 0.550 0.540 0.560 0.540 0.550 782,000 0.5470 0.00%
2005-07-22 0 0.550 0.550 0.560 0.550 0.560 834,000 459,740 0.5512 0.550 0.550 0.560 0.550 0.560 834,000 0.5512 -1.79%
2005-07-21 0 0.560 0.550 0.560 0.550 0.560 1,224,000 681,200 0.5565 0.560 0.550 0.560 0.550 0.560 1,224,000 0.5565 0.00%
2005-07-20 0 0.560 0.550 0.560 0.550 0.570 860,000 479,900 0.5580 0.560 0.550 0.560 0.550 0.570 860,000 0.5580 0.00%
2005-07-19 0 0.560 0.550 0.560 0.540 0.560 3,198,000 1,770,020 0.5535 0.560 0.550 0.560 0.540 0.560 3,198,000 0.5535 3.70%
2005-07-18 0 0.540 0.530 0.540 0.530 0.540 1,916,000 1,034,440 0.5399 0.540 0.530 0.540 0.530 0.540 1,916,000 0.5399 -1.82%
2005-07-15 0 0.550 0.540 0.550 0.520 0.550 1,442,000 768,500 0.5329 0.550 0.540 0.550 0.520 0.550 1,442,000 0.5329 3.77%
2005-07-14 0 0.530 0.530 0.540 0.530 0.540 1,580,000 840,200 0.5318 0.530 0.530 0.540 0.530 0.540 1,580,000 0.5318 -1.85%
2005-07-13 0 0.540 0.530 0.540 0.520 0.540 2,472,000 1,320,580 0.5342 0.540 0.530 0.540 0.520 0.540 2,472,000 0.5342 1.89%
2005-07-12 0 0.530 0.530 0.540 0.520 0.550 150,000 81,020 0.5401 0.530 0.530 0.540 0.520 0.550 150,000 0.5401 -1.85%
2005-07-11 0 0.540 0.540 0.550 0.530 0.550 354,000 191,920 0.5421 0.540 0.540 0.550 0.530 0.550 354,000 0.5421 3.85%
2005-07-08 0 0.520 0.520 0.530 0.510 0.530 748,000 391,240 0.5230 0.520 0.520 0.530 0.510 0.530 748,000 0.5230 -1.89%
2005-07-07 0 0.530 0.520 0.540 0.510 0.540 2,224,000 1,169,820 0.5260 0.530 0.520 0.540 0.510 0.540 2,224,000 0.5260 -1.85%
2005-07-06 0 0.540 0.530 0.540 0.530 0.550 1,854,000 1,008,680 0.5441 0.540 0.530 0.540 0.530 0.550 1,854,000 0.5441 -1.82%
2005-07-05 0 0.550 0.550 0.560 0.550 0.570 1,110,000 621,500 0.5599 0.550 0.550 0.560 0.550 0.570 1,110,000 0.5599 -3.51%
2005-07-04 0 0.570 0.560 0.570 0.560 0.570 1,210,000 678,580 0.5608 0.570 0.560 0.570 0.560 0.570 1,210,000 0.5608 1.79%
2005-06-30 0 0.560 0.550 0.560 0.550 0.570 1,148,000 645,160 0.5620 0.560 0.550 0.560 0.550 0.570 1,148,000 0.5620 0.00%
2005-06-29 0 0.560 0.560 0.570 0.560 0.580 2,236,000 1,275,380 0.5704 0.560 0.560 0.570 0.560 0.580 2,236,000 0.5704 -1.75%
2005-06-28 0 0.570 0.570 0.580 0.570 0.590 2,656,000 1,532,200 0.5769 0.570 0.570 0.580 0.570 0.590 2,656,000 0.5769 -1.72%
2005-06-27 0 0.580 0.570 0.580 0.540 0.590 8,020,000 4,590,000 0.5723 0.580 0.570 0.580 0.540 0.590 8,020,000 0.5723 5.45%
2005-06-24 0 0.550 0.540 0.550 0.540 0.550 760,000 416,100 0.5475 0.550 0.540 0.550 0.540 0.550 760,000 0.5475 0.00%
2005-06-23 0 0.550 0.550 0.560 0.550 0.560 1,624,000 896,700 0.5522 0.550 0.550 0.560 0.550 0.560 1,624,000 0.5522 -1.79%
2005-06-22 0 0.560 0.550 0.560 0.540 0.560 2,100,000 1,159,200 0.5520 0.560 0.550 0.560 0.540 0.560 2,100,000 0.5520 1.82%
2005-06-21 0 0.550 0.550 0.560 0.550 0.560 2,168,000 1,198,360 0.5527 0.550 0.550 0.560 0.550 0.560 2,168,000 0.5527 1.85%
2005-06-20 0 0.540 0.540 0.550 0.540 0.550 4,034,000 2,217,420 0.5497 0.540 0.540 0.550 0.540 0.550 4,034,000 0.5497 0.00%
2005-06-17 0 0.540 0.530 0.540 0.530 0.550 2,090,000 1,125,380 0.5385 0.540 0.530 0.540 0.530 0.550 2,090,000 0.5385 1.89%
2005-06-16 0 0.530 0.520 0.530 0.520 0.530 580,000 307,200 0.5297 0.530 0.520 0.530 0.520 0.530 580,000 0.5297 1.92%
2005-06-15 0 0.520 0.520 0.530 0.520 0.520 134,000 69,680 0.5200 0.520 0.520 0.530 0.520 0.520 134,000 0.5200 0.00%
2005-06-14 0 0.520 0.520 0.530 0.520 0.530 1,120,000 583,400 0.5209 0.520 0.520 0.530 0.520 0.530 1,120,000 0.5209 -1.89%
2005-06-13 0 0.530 0.530 0.540 0.520 0.540 625,540 334,862 0.5353 0.530 0.530 0.540 0.520 0.540 625,540 0.5353 0.00%
2005-06-10 0 0.530 0.520 0.540 0.530 0.530 1,345,600 713,088 0.5299 0.530 0.520 0.540 0.530 0.530 1,345,600 0.5299 0.00%
2005-06-09 0 0.530 0.530 0.540 0.530 0.540 1,216,000 646,180 0.5314 0.530 0.530 0.540 0.530 0.540 1,216,000 0.5314 -3.64%
2005-06-08 0 0.550 0.540 0.550 0.530 0.550 676,000 364,780 0.5396 0.550 0.540 0.550 0.530 0.550 676,000 0.5396 3.77%
2005-06-07 0 0.530 0.530 0.540 0.530 0.540 382,000 202,500 0.5301 0.530 0.530 0.540 0.530 0.540 382,000 0.5301 0.00%
2005-06-06 0 0.530 0.530 0.540 0.530 0.540 488,000 261,500 0.5359 0.530 0.530 0.540 0.530 0.540 488,000 0.5359 -3.64%
2005-06-03 0 0.550 0.540 0.550 0.530 0.560 4,742,000 2,592,280 0.5467 0.550 0.540 0.550 0.530 0.560 4,742,000 0.5467 1.85%
2005-06-02 0 0.540 0.530 0.540 0.520 0.540 1,262,000 670,240 0.5311 0.540 0.530 0.540 0.520 0.540 1,262,000 0.5311 1.89%
2005-06-01 0 0.530 0.520 0.530 0.530 0.530 840,000 445,200 0.5300 0.530 0.520 0.530 0.530 0.530 840,000 0.5300 0.00%
2005-05-31 0 0.530 0.530 0.540 0.530 0.550 1,640,000 881,900 0.5377 0.530 0.530 0.540 0.530 0.550 1,640,000 0.5377 -1.85%
2005-05-30 0 0.540 0.530 0.540 0.520 0.540 900,000 477,000 0.5300 0.540 0.530 0.540 0.520 0.540 900,000 0.5300 3.85%
2005-05-27 0 0.520 0.520 0.530 0.520 0.530 896,000 468,580 0.5230 0.520 0.520 0.530 0.520 0.530 896,000 0.5230 0.00%
2005-05-26 0 0.520 0.520 0.540 0.520 0.540 3,124,000 1,666,500 0.5335 0.520 0.520 0.540 0.520 0.540 3,124,000 0.5335 0.00%
2005-05-25 0 0.520 0.520 0.530 0.510 0.570 6,758,000 3,615,360 0.5350 0.520 0.520 0.530 0.510 0.570 6,758,000 0.5350 -7.14%
2005-05-24 0 0.560 0.560 0.570 0.495 0.580 14,292,000 7,911,360 0.5536 0.560 0.560 0.570 0.495 0.580 14,292,000 0.5536 13.13%
2005-05-23 0 0.495 0.490 0.495 0.490 0.495 564,000 278,960 0.4946 0.495 0.490 0.495 0.490 0.495 564,000 0.4946 -1.00%
2005-05-20 0 0.500 0.495 0.500 0.495 0.500 910,000 453,900 0.4988 0.500 0.495 0.500 0.495 0.500 910,000 0.4988 0.00%
2005-05-19 0 0.500 0.495 0.500 0.495 0.510 2,050,000 1,025,300 0.5001 0.500 0.495 0.500 0.495 0.510 2,050,000 0.5001 0.00%
2005-05-18 0 0.500 0.500 0.510 0.500 0.500 448,000 224,000 0.5000 0.500 0.500 0.510 0.500 0.500 448,000 0.5000 -1.96%
2005-05-17 0 0.510 0.500 0.510 0.495 0.520 2,544,000 1,279,650 0.5030 0.510 0.500 0.510 0.495 0.520 2,544,000 0.5030 0.00%
2005-05-13 0 0.510 0.510 0.520 0.510 0.520 1,374,000 713,120 0.5190 0.510 0.510 0.520 0.510 0.520 1,374,000 0.5190 -3.77%
2005-05-12 0 0.530 0.520 0.530 0.520 0.530 632,000 334,900 0.5299 0.530 0.520 0.530 0.520 0.530 632,000 0.5299 0.00%
2005-05-11 0 0.530 0.520 0.530 0.520 0.530 948,000 502,040 0.5296 0.530 0.520 0.530 0.520 0.530 948,000 0.5296 -1.85%
2005-05-10 0 0.540 0.530 0.540 0.530 0.540 1,718,000 915,400 0.5328 0.540 0.530 0.540 0.530 0.540 1,718,000 0.5328 0.00%
2005-05-09 0 0.540 0.540 0.550 0.540 0.550 570,000 308,300 0.5409 0.540 0.540 0.550 0.540 0.550 570,000 0.5409 -1.82%
2005-05-06 0 0.550 0.540 0.550 0.540 0.550 2,374,000 1,302,600 0.5487 0.550 0.540 0.550 0.540 0.550 2,374,000 0.5487 1.85%
2005-05-05 0 0.540 0.540 0.550 0.540 0.560 2,192,000 1,206,700 0.5505 0.540 0.540 0.550 0.540 0.560 2,192,000 0.5505 0.00%
2005-05-04 0 0.540 0.540 0.550 0.540 0.550 330,000 180,900 0.5482 0.540 0.540 0.550 0.540 0.550 330,000 0.5482 -1.82%
2005-05-03 0 0.550 0.550 0.560 0.550 0.570 867,000 479,710 0.5533 0.550 0.550 0.560 0.550 0.570 867,000 0.5533 0.00%
2005-04-29 0 0.550 0.540 0.550 0.550 0.560 892,000 493,020 0.5527 0.550 0.540 0.550 0.550 0.560 892,000 0.5527 -1.79%
2005-04-28 0 0.560 0.560 0.570 0.550 0.570 1,384,000 770,200 0.5565 0.560 0.560 0.570 0.550 0.570 1,384,000 0.5565 3.70%
2005-04-27 0 0.540 0.540 0.550 0.530 0.540 167,920 89,740 0.5344 0.540 0.540 0.550 0.530 0.540 167,920 0.5344 0.00%
2005-04-26 0 0.540 0.540 0.550 0.530 0.550 2,400,000 1,291,860 0.5383 0.540 0.540 0.550 0.530 0.550 2,400,000 0.5383 0.00%
2005-04-25 0 0.540 0.530 0.540 0.530 0.550 1,400,000 754,000 0.5386 0.540 0.530 0.540 0.530 0.550 1,400,000 0.5386 -3.57%
2005-04-22 0 0.560 0.550 0.560 0.550 0.560 1,484,000 817,600 0.5509 0.560 0.550 0.560 0.550 0.560 1,484,000 0.5509 5.66%
2005-04-21 0 0.530 0.530 0.540 0.510 0.530 2,452,000 1,280,920 0.5224 0.530 0.530 0.540 0.510 0.530 2,452,000 0.5224 -1.85%
2005-04-20 0 0.540 0.540 0.550 0.540 0.580 4,274,000 2,358,540 0.5518 0.540 0.540 0.550 0.540 0.580 4,274,000 0.5518 -5.26%
2005-04-19 0 0.570 0.560 0.570 0.570 0.580 1,400,000 799,700 0.5712 0.570 0.560 0.570 0.570 0.580 1,400,000 0.5712 0.00%
2005-04-18 0 0.570 0.570 0.580 0.560 0.570 2,148,000 1,223,300 0.5695 0.570 0.570 0.580 0.560 0.570 2,148,000 0.5695 -1.72%
2005-04-15 0 0.580 0.580 0.590 0.580 0.590 2,648,000 1,538,160 0.5809 0.580 0.580 0.590 0.580 0.590 2,648,000 0.5809 -1.69%
2005-04-14 0 0.590 0.590 0.600 0.590 0.600 1,152,000 679,880 0.5902 0.590 0.590 0.600 0.590 0.600 1,152,000 0.5902 0.00%
2005-04-13 0 0.590 0.590 0.600 0.590 0.600 1,162,640 686,938 0.5908 0.590 0.590 0.600 0.590 0.600 1,162,640 0.5908 0.00%
2005-04-12 0 0.590 0.580 0.590 0.590 0.610 3,196,000 1,906,020 0.5964 0.590 0.580 0.590 0.590 0.610 3,196,000 0.5964 -3.28%
2005-04-11 0 0.610 0.600 0.610 0.600 0.620 3,806,000 2,323,640 0.6105 0.610 0.600 0.610 0.600 0.620 3,806,000 0.6105 0.00%
2005-04-08 0 0.610 0.600 0.610 0.600 0.620 7,084,000 4,339,400 0.6126 0.610 0.600 0.610 0.600 0.620 7,084,000 0.6126 1.67%
2005-04-07 0 0.600 0.590 0.600 0.590 0.600 1,034,000 619,060 0.5987 0.600 0.590 0.600 0.590 0.600 1,034,000 0.5987 0.00%
2005-04-06 0 0.600 0.590 0.600 0.590 0.610 2,050,000 1,231,300 0.6006 0.600 0.590 0.600 0.590 0.610 2,050,000 0.6006 1.69%
2005-04-04 0 0.590 0.590 0.600 0.580 0.600 2,450,000 1,461,140 0.5964 0.590 0.590 0.600 0.580 0.600 2,450,000 0.5964 0.00%
2005-04-01 0 0.590 0.580 0.590 0.570 0.600 4,014,000 2,341,140 0.5832 0.590 0.580 0.590 0.570 0.600 4,014,000 0.5832 1.72%
2005-03-31 0 0.580 0.570 0.580 0.570 0.590 3,148,000 1,822,300 0.5789 0.580 0.570 0.580 0.570 0.590 3,148,000 0.5789 0.00%
2005-03-30 0 0.580 0.570 0.580 0.570 0.590 3,164,000 1,837,520 0.5808 0.580 0.570 0.580 0.570 0.590 3,164,000 0.5808 -3.33%
2005-03-29 0 0.600 0.590 0.600 0.590 0.610 3,314,000 1,983,240 0.5984 0.600 0.590 0.600 0.590 0.610 3,314,000 0.5984 -3.23%
2005-03-24 0 0.620 0.610 0.620 0.610 0.620 3,604,000 2,200,120 0.6105 0.620 0.610 0.620 0.610 0.620 3,604,000 0.6105 1.64%
2005-03-23 0 0.610 0.610 0.620 0.600 0.630 9,250,000 5,683,720 0.6145 0.610 0.610 0.620 0.600 0.630 9,250,000 0.6145 -3.17%
2005-03-22 0 0.630 0.620 0.640 0.620 0.650 8,666,000 5,495,580 0.6342 0.630 0.620 0.640 0.620 0.650 8,666,000 0.6342 0.00%
2005-03-21 0 0.630 0.630 0.640 0.630 0.650 10,876,480 6,924,018 0.6366 0.630 0.630 0.640 0.630 0.650 10,876,480 0.6366 1.61%
2005-03-18 0 0.620 0.620 0.630 0.620 0.640 4,890,000 3,086,460 0.6312 0.620 0.620 0.630 0.620 0.640 4,890,000 0.6312 -1.59%
2005-03-17 0 0.630 0.620 0.630 0.620 0.640 8,622,000 5,419,460 0.6286 0.630 0.620 0.630 0.620 0.640 8,622,000 0.6286 1.61%
2005-03-16 0 0.620 0.620 0.630 0.610 0.620 5,068,000 3,133,960 0.6184 0.620 0.620 0.630 0.610 0.620 5,068,000 0.6184 0.00%
2005-03-15 0 0.620 0.610 0.620 0.600 0.640 7,438,000 4,604,540 0.6191 0.620 0.610 0.620 0.600 0.640 7,438,000 0.6191 -1.59%
2005-03-14 0 0.630 0.630 0.640 0.630 0.650 11,988,000 7,647,920 0.6380 0.630 0.630 0.640 0.630 0.650 11,988,000 0.6380 0.00%
2005-03-11 0 0.630 0.620 0.640 0.620 0.640 7,496,000 4,730,160 0.6310 0.630 0.620 0.640 0.620 0.640 7,496,000 0.6310 -1.56%
2005-03-10 0 0.640 0.630 0.650 0.620 0.660 23,660,000 15,233,800 0.6439 0.640 0.630 0.650 0.620 0.660 23,660,000 0.6439 1.59%
2005-03-09 0 0.630 0.620 0.630 0.610 0.650 16,722,800 10,607,324 0.6343 0.630 0.620 0.630 0.610 0.650 16,722,800 0.6343 0.00%
2005-03-08 0 0.630 0.620 0.630 0.600 0.630 7,048,000 4,318,940 0.6128 0.630 0.620 0.630 0.600 0.630 7,048,000 0.6128 1.61%
2005-03-07 0 0.620 0.620 0.630 0.620 0.650 10,772,720 6,833,134 0.6343 0.620 0.620 0.630 0.620 0.650 10,772,720 0.6343 0.00%
2005-03-04 0 0.620 0.610 0.620 0.610 0.660 32,812,000 20,890,460 0.6367 0.620 0.610 0.620 0.610 0.660 32,812,000 0.6367 0.00%
2005-03-03 0 0.620 0.610 0.620 0.580 0.620 11,130,000 6,766,500 0.6080 0.620 0.610 0.620 0.580 0.620 11,130,000 0.6080 5.08%
2005-03-02 0 0.590 0.580 0.590 0.580 0.640 25,368,000 15,470,960 0.6099 0.590 0.580 0.590 0.580 0.640 25,368,000 0.6099 -6.35%
2005-03-01 0 0.630 0.620 0.630 0.610 0.650 43,080,000 27,011,140 0.6270 0.630 0.620 0.630 0.610 0.650 43,080,000 0.6270 0.00%
2005-02-28 0 0.630 0.620 0.630 0.620 0.700 53,350,000 35,117,660 0.6583 0.630 0.620 0.630 0.620 0.700 53,350,000 0.6583 -4.55%
2005-02-25 0 0.660 0.660 0.670 0.580 0.670 64,448,000 40,450,000 0.6276 0.660 0.660 0.670 0.580 0.670 64,448,000 0.6276 11.86%
2005-02-24 0 0.590 0.580 0.590 0.580 0.610 30,602,000 18,268,920 0.5970 0.590 0.580 0.590 0.580 0.610 30,602,000 0.5970 1.72%
2005-02-23 0 0.580 0.570 0.580 0.560 0.590 18,662,000 10,772,700 0.5773 0.580 0.570 0.580 0.560 0.590 18,662,000 0.5773 -1.69%
2005-02-22 0 0.590 0.580 0.590 0.540 0.630 60,488,000 36,140,660 0.5975 0.590 0.580 0.590 0.540 0.630 60,488,000 0.5975 7.27%
2005-02-21 0 0.550 0.550 0.560 0.540 0.590 23,426,000 13,192,200 0.5631 0.550 0.550 0.560 0.540 0.590 23,426,000 0.5631 -5.17%
2005-02-18 0 0.580 0.570 0.580 0.500 0.610 99,437,000 56,944,200 0.5727 0.580 0.570 0.580 0.500 0.610 99,437,000 0.5727 18.37%
2005-02-17 0 0.490 0.485 0.490 0.465 0.490 6,420,000 3,094,030 0.4819 0.490 0.485 0.490 0.465 0.490 6,420,000 0.4819 4.26%
2005-02-16 0 0.470 0.470 0.475 0.455 0.485 12,756,000 6,017,010 0.4717 0.470 0.470 0.475 0.455 0.485 12,756,000 0.4717 5.62%
2005-02-15 0 0.445 0.445 0.455 0.435 0.455 1,524,000 668,750 0.4388 0.445 0.445 0.455 0.435 0.455 1,524,000 0.4388 1.14%
2005-02-14 0 0.440 0.435 0.445 0.435 0.445 746,480 327,449 0.4387 0.440 0.435 0.445 0.435 0.445 746,480 0.4387 1.15%
2005-02-08 0 0.435 0.430 0.445 0.430 0.435 280,000 120,850 0.4316 0.435 0.430 0.445 0.430 0.435 280,000 0.4316 -1.14%
2005-02-07 0 0.440 0.440 0.445 0.430 0.445 968,080 422,173 0.4361 0.440 0.440 0.445 0.430 0.445 968,080 0.4361 3.53%
2005-02-04 0 0.425 0.425 0.430 0.420 0.430 1,028,000 435,300 0.4234 0.425 0.425 0.430 0.420 0.430 1,028,000 0.4234 1.19%
2005-02-03 0 0.420 0.415 0.420 0.420 0.435 1,608,000 685,370 0.4262 0.420 0.415 0.420 0.420 0.435 1,608,000 0.4262 -3.45%
2005-02-02 0 0.435 0.425 0.435 0.425 0.435 1,820,000 777,730 0.4273 0.435 0.425 0.435 0.425 0.435 1,820,000 0.4273 1.16%
2005-02-01 0 0.430 0.425 0.430 0.425 0.445 2,086,640 908,669 0.4355 0.430 0.425 0.430 0.425 0.445 2,086,640 0.4355 -4.44%
2005-01-31 0 0.450 0.445 0.450 0.440 0.450 742,000 326,950 0.4406 0.450 0.445 0.450 0.440 0.450 742,000 0.4406 2.27%
2005-01-28 0 0.440 0.440 0.445 0.440 0.445 1,286,000 566,370 0.4404 0.440 0.440 0.445 0.440 0.445 1,286,000 0.4404 -1.12%
2005-01-27 0 0.445 0.445 0.450 0.445 0.455 1,049,280 472,048 0.4499 0.445 0.445 0.450 0.445 0.455 1,049,280 0.4499 -1.11%
2005-01-26 0 0.450 0.445 0.455 0.450 0.460 1,620,000 738,950 0.4561 0.450 0.445 0.455 0.450 0.460 1,620,000 0.4561 -2.17%
2005-01-25 0 0.460 0.460 0.465 0.440 0.460 3,280,000 1,487,800 0.4536 0.460 0.460 0.465 0.440 0.460 3,280,000 0.4536 2.22%
2005-01-24 0 0.450 0.445 0.455 0.445 0.460 1,490,000 672,650 0.4514 0.450 0.445 0.455 0.445 0.460 1,490,000 0.4514 -2.17%
2005-01-21 0 0.460 0.460 0.465 0.440 0.480 13,902,000 6,500,440 0.4676 0.460 0.460 0.465 0.440 0.480 13,902,000 0.4676 4.55%
2005-01-20 0 0.440 0.440 0.450 0.440 0.450 1,470,000 649,930 0.4421 0.440 0.440 0.450 0.440 0.450 1,470,000 0.4421 -4.35%
2005-01-19 0 0.460 0.450 0.460 0.445 0.460 1,432,000 645,400 0.4507 0.460 0.450 0.460 0.445 0.460 1,432,000 0.4507 3.37%
2005-01-18 0 0.445 0.440 0.445 0.440 0.450 1,140,000 503,200 0.4414 0.445 0.440 0.445 0.440 0.450 1,140,000 0.4414 0.00%
2005-01-17 0 0.445 0.445 0.450 0.445 0.450 1,064,000 476,060 0.4474 0.445 0.445 0.450 0.445 0.450 1,064,000 0.4474 0.00%
2005-01-14 0 0.445 0.440 0.450 0.440 0.460 1,430,000 638,260 0.4463 0.445 0.440 0.450 0.440 0.460 1,430,000 0.4463 -3.26%
2005-01-13 0 0.460 0.450 0.460 0.440 0.465 6,570,000 2,988,760 0.4549 0.460 0.450 0.460 0.440 0.465 6,570,000 0.4549 1.10%
2005-01-12 0 0.455 0.450 0.455 0.430 0.455 6,124,000 2,711,740 0.4428 0.455 0.450 0.455 0.430 0.455 6,124,000 0.4428 -4.21%
2005-01-11 0 0.475 0.465 0.475 0.460 0.485 3,986,000 1,895,150 0.4755 0.475 0.465 0.475 0.460 0.485 3,986,000 0.4755 -2.06%
2005-01-10 0 0.485 0.485 0.490 0.480 0.500 4,040,000 1,966,320 0.4867 0.485 0.485 0.490 0.480 0.500 4,040,000 0.4867 -1.02%
2005-01-07 0 0.490 0.490 0.495 0.480 0.530 13,178,000 6,584,530 0.4997 0.490 0.490 0.495 0.480 0.530 13,178,000 0.4997 -5.77%
2005-01-06 0 0.520 0.510 0.520 0.495 0.540 17,972,000 9,366,350 0.5212 0.520 0.510 0.520 0.495 0.540 17,972,000 0.5212 5.05%
2005-01-05 0 0.495 0.495 0.500 0.495 0.520 17,642,000 8,871,800 0.5029 0.495 0.495 0.500 0.495 0.520 17,642,000 0.5029 -6.60%
2005-01-04 0 0.530 0.520 0.530 0.520 0.550 19,982,000 10,554,120 0.5282 0.530 0.520 0.530 0.520 0.550 19,982,000 0.5282 -3.64%
2005-01-03 0 0.550 0.550 0.560 0.530 0.560 22,348,000 12,304,000 0.5506 0.550 0.550 0.560 0.530 0.560 22,348,000 0.5506 3.77%
2004-12-31 0 0.530 0.510 0.530 0.510 0.530 5,926,000 3,080,960 0.5199 0.530 0.510 0.530 0.510 0.530 5,926,000 0.5199 0.00%
2004-12-30 0 0.530 0.520 0.530 0.530 0.550 6,710,800 3,593,412 0.5355 0.530 0.520 0.530 0.530 0.550 6,710,800 0.5355 0.00%
2004-12-29 0 0.530 0.530 0.540 0.530 0.550 11,741,000 6,331,920 0.5393 0.530 0.530 0.540 0.530 0.550 11,741,000 0.5393 -1.85%
2004-12-28 0 0.540 0.530 0.540 0.510 0.570 21,346,000 11,683,800 0.5474 0.540 0.530 0.540 0.510 0.570 21,346,000 0.5474 3.85%
2004-12-24 0 0.520 0.510 0.520 0.500 0.520 5,686,000 2,910,540 0.5119 0.520 0.510 0.520 0.500 0.520 5,686,000 0.5119 0.00%
2004-12-23 0 0.520 0.520 0.530 0.510 0.570 35,578,000 19,170,960 0.5388 0.520 0.520 0.530 0.510 0.570 35,578,000 0.5388 1.96%
2004-12-22 0 0.510 0.500 0.510 0.495 0.530 7,854,000 3,990,340 0.5081 0.510 0.500 0.510 0.495 0.530 7,854,000 0.5081 -1.92%
2004-12-21 0 0.520 0.510 0.520 0.510 0.550 8,912,000 4,717,440 0.5293 0.520 0.510 0.520 0.510 0.550 8,912,000 0.5293 -3.70%
2004-12-20 0 0.540 0.540 0.550 0.520 0.570 35,241,200 19,394,896 0.5503 0.540 0.540 0.550 0.520 0.570 35,241,200 0.5503 0.00%
2004-12-17 0 0.540 0.540 0.550 0.500 0.570 34,656,000 18,877,360 0.5447 0.540 0.540 0.550 0.500 0.570 34,656,000 0.5447 8.00%
2004-12-16 0 0.500 0.500 0.510 0.500 0.520 2,534,000 1,285,580 0.5073 0.500 0.500 0.510 0.500 0.520 2,534,000 0.5073 1.01%
2004-12-15 0 0.495 0.495 0.500 0.490 0.500 1,018,000 503,910 0.4950 0.495 0.495 0.500 0.490 0.500 1,018,000 0.4950 0.00%
2004-12-14 0 0.495 0.490 0.500 0.490 0.510 2,140,000 1,068,300 0.4992 0.495 0.490 0.500 0.490 0.510 2,140,000 0.4992 -1.00%
2004-12-13 0 0.500 0.495 0.500 0.490 0.500 3,198,000 1,585,720 0.4958 0.500 0.495 0.500 0.490 0.500 3,198,000 0.4958 4.17%
2004-12-10 0 0.480 0.480 0.490 0.480 0.500 2,314,000 1,141,600 0.4933 0.480 0.480 0.490 0.480 0.500 2,314,000 0.4933 -1.03%
2004-12-09 0 0.485 0.485 0.490 0.475 0.490 1,472,000 709,710 0.4821 0.485 0.485 0.490 0.475 0.490 1,472,000 0.4821 1.04%
2004-12-08 0 0.480 0.480 0.485 0.475 0.500 3,152,000 1,530,250 0.4855 0.480 0.480 0.485 0.475 0.500 3,152,000 0.4855 -4.00%
2004-12-07 0 0.500 0.500 0.510 0.495 0.520 4,184,000 2,100,400 0.5020 0.500 0.500 0.510 0.495 0.520 4,184,000 0.5020 -3.85%
2004-12-06 0 0.520 0.510 0.520 0.470 0.520 11,498,000 5,745,450 0.4997 0.520 0.510 0.520 0.470 0.520 11,498,000 0.4997 7.22%
2004-12-03 0 0.485 0.480 0.485 0.475 0.500 5,670,000 2,780,930 0.4905 0.485 0.480 0.485 0.475 0.500 5,670,000 0.4905 2.11%
2004-12-02 0 0.475 0.470 0.475 0.465 0.510 4,253,200 2,090,644 0.4915 0.475 0.470 0.475 0.465 0.510 4,253,200 0.4915 -6.86%
2004-12-01 0 0.510 0.500 0.510 0.495 0.510 4,784,000 2,397,500 0.5011 0.510 0.500 0.510 0.495 0.510 4,784,000 0.5011 0.00%
2004-11-30 0 0.510 0.510 0.520 0.485 0.550 7,103,000 3,665,760 0.5161 0.510 0.510 0.520 0.485 0.550 7,103,000 0.5161 -3.77%
2004-11-29 0 0.530 0.530 0.540 0.530 0.550 3,120,000 1,678,300 0.5379 0.530 0.530 0.540 0.530 0.550 3,120,000 0.5379 0.00%
2004-11-26 0 0.530 0.530 0.540 0.530 0.550 6,854,000 3,688,060 0.5381 0.530 0.530 0.540 0.530 0.550 6,854,000 0.5381 -1.85%
2004-11-25 0 0.540 0.540 0.550 0.530 0.600 11,296,000 6,286,380 0.5565 0.540 0.540 0.550 0.530 0.600 11,296,000 0.5565 -6.90%
2004-11-24 0 0.580 0.580 0.590 0.580 0.610 11,656,000 6,901,220 0.5921 0.580 0.580 0.590 0.580 0.610 11,656,000 0.5921 -3.33%
2004-11-23 0 0.600 0.590 0.600 0.590 0.640 36,620,000 22,483,120 0.6140 0.600 0.590 0.600 0.590 0.640 36,620,000 0.6140 1.69%
2004-11-22 0 0.590 0.590 0.600 0.550 0.610 31,978,000 18,723,680 0.5855 0.590 0.590 0.600 0.550 0.610 31,978,000 0.5855 5.36%
2004-11-19 0 0.560 0.550 0.560 0.530 0.570 11,622,000 6,367,560 0.5479 0.560 0.550 0.560 0.530 0.570 11,622,000 0.5479 0.00%
2004-11-18 0 0.560 0.550 0.560 0.550 0.580 10,028,000 5,659,300 0.5643 0.560 0.550 0.560 0.550 0.580 10,028,000 0.5643 -1.75%
2004-11-17 0 0.570 0.560 0.570 0.530 0.570 15,414,000 8,434,160 0.5472 0.570 0.560 0.570 0.530 0.570 15,414,000 0.5472 5.56%
2004-11-16 0 0.540 0.540 0.550 0.540 0.580 19,530,000 10,982,460 0.5623 0.540 0.540 0.550 0.540 0.580 19,530,000 0.5623 -5.26%
2004-11-15 0 0.570 0.560 0.570 0.530 0.580 24,026,000 13,598,640 0.5660 0.570 0.560 0.570 0.530 0.580 24,026,000 0.5660 3.64%
2004-11-12 0 0.550 0.550 0.560 0.540 0.590 20,536,400 11,509,592 0.5604 0.550 0.550 0.560 0.540 0.590 20,536,400 0.5604 -3.51%
2004-11-11 0 0.570 0.570 0.580 0.540 0.610 28,224,000 16,409,520 0.5814 0.570 0.570 0.580 0.540 0.610 28,224,000 0.5814 1.79%
2004-11-10 0 0.560 0.550 0.560 0.560 0.600 21,074,000 12,157,460 0.5769 0.560 0.550 0.560 0.560 0.600 21,074,000 0.5769 -3.45%
2004-11-09 0 0.580 0.570 0.580 0.530 0.640 128,930,000 77,078,220 0.5978 0.580 0.570 0.580 0.530 0.640 128,930,000 0.5978 7.41%
2004-11-08 0 0.540 0.530 0.540 0.520 0.580 59,387,640 32,237,987 0.5428 0.540 0.530 0.540 0.520 0.580 59,387,640 0.5428 -8.47%
2004-11-05 0 0.590 0.580 0.590 0.560 0.730 176,330,280 109,022,927 0.6183 0.590 0.580 0.590 0.560 0.730 176,330,280 0.6183 -21.33%
2004-11-04 0 0.750 0.750 0.760 0.720 0.930 197,137,080 170,220,456 0.8635 0.750 0.750 0.760 0.720 0.930 197,137,080 0.8635 -1.32%
2004-11-03 0 0.760 0.750 0.760 0.400 0.760 315,739,598 200,860,359 0.6362 0.760 0.750 0.760 0.400 0.760 315,739,598 0.6362 90.00%
2004-11-02 0 0.400 0.395 0.400 0.380 0.405 15,040,000 6,014,550 0.3999 0.400 0.395 0.400 0.380 0.405 15,040,000 0.3999 8.11%
2004-11-01 0 0.370 0.360 0.370 0.365 0.380 382,040 141,294 0.3698 0.370 0.360 0.370 0.365 0.380 382,040 0.3698 1.37%
2004-10-29 0 0.365 0.365 0.370 0.365 0.385 1,078,000 397,810 0.3690 0.365 0.365 0.370 0.365 0.385 1,078,000 0.3690 -3.95%
2004-10-28 0 0.380 0.370 0.385 0.380 0.385 760,000 289,500 0.3809 0.380 0.370 0.385 0.380 0.385 760,000 0.3809 0.00%
2004-10-27 0 0.380 0.380 0.385 0.380 0.385 892,640 341,834 0.3829 0.380 0.380 0.385 0.380 0.385 892,640 0.3829 -1.30%
2004-10-26 0 0.385 0.380 0.395 0.385 0.385 50,000 19,250 0.3850 0.385 0.380 0.395 0.385 0.385 50,000 0.3850 2.67%
2004-10-25 0 0.375 0.375 0.390 0.375 0.385 1,620,000 608,700 0.3757 0.375 0.375 0.390 0.375 0.385 1,620,000 0.3757 -5.06%
2004-10-21 0 0.395 0.390 0.395 0.390 0.395 900,000 352,700 0.3919 0.395 0.390 0.395 0.390 0.395 900,000 0.3919 0.00%
2004-10-20 0 0.395 0.390 0.395 0.390 0.405 2,072,000 818,580 0.3951 0.395 0.390 0.395 0.390 0.405 2,072,000 0.3951 -1.25%
2004-10-19 0 0.400 0.400 0.405 0.400 0.430 5,326,000 2,186,160 0.4105 0.400 0.400 0.405 0.400 0.430 5,326,000 0.4105 1.27%
2004-10-18 0 0.395 0.390 0.400 0.370 0.425 3,518,000 1,417,260 0.4029 0.395 0.390 0.400 0.370 0.425 3,518,000 0.4029 5.33%
2004-10-15 0 0.375 0.375 0.385 0.375 0.380 268,000 100,840 0.3763 0.375 0.375 0.385 0.375 0.380 268,000 0.3763 0.00%
2004-10-14 0 0.375 0.375 0.390 0.370 0.370 210,000 77,700 0.3700 0.375 0.375 0.390 0.370 0.370 210,000 0.3700 -2.60%
2004-10-13 0 0.385 0.380 0.385 0.380 0.385 500,000 190,970 0.3819 0.385 0.380 0.385 0.380 0.385 500,000 0.3819 -2.53%
2004-10-12 0 0.395 0.395 0.405 0.395 0.410 634,000 256,170 0.4041 0.395 0.395 0.405 0.395 0.410 634,000 0.4041 -1.25%
2004-10-11 0 0.400 0.390 0.405 0.390 0.405 1,428,000 568,240 0.3979 0.400 0.390 0.405 0.390 0.405 1,428,000 0.3979 2.56%
2004-10-08 0 0.390 0.390 0.395 0.385 0.405 2,608,000 1,038,080 0.3980 0.390 0.390 0.395 0.385 0.405 2,608,000 0.3980 0.00%
2004-10-07 0 0.390 0.390 0.395 0.385 0.410 1,475,280 585,804 0.3971 0.390 0.390 0.395 0.385 0.410 1,475,280 0.3971 0.00%
2004-10-06 0 0.390 0.380 0.390 0.370 0.390 874,000 335,120 0.3834 0.390 0.380 0.390 0.370 0.390 874,000 0.3834 1.30%
2004-10-05 0 0.385 0.380 0.385 0.390 0.395 240,000 93,910 0.3913 0.385 0.380 0.385 0.390 0.395 240,000 0.3913 0.00%
2004-10-04 0 0.385 0.380 0.390 0.380 0.385 1,492,000 569,220 0.3815 0.385 0.380 0.390 0.380 0.385 1,492,000 0.3815 0.00%
2004-09-30 0 0.385 0.380 0.385 0.380 0.390 1,162,000 445,370 0.3833 0.385 0.380 0.385 0.380 0.390 1,162,000 0.3833 1.32%
2004-09-28 0 0.380 0.380 0.390 0.380 0.405 3,286,000 1,287,240 0.3917 0.380 0.380 0.390 0.380 0.405 3,286,000 0.3917 -3.80%
2004-09-27 0 0.395 0.390 0.400 0.385 0.400 1,590,000 625,750 0.3936 0.395 0.390 0.400 0.385 0.400 1,590,000 0.3936 -3.66%
2004-09-24 0 0.410 0.405 0.415 0.385 0.435 6,162,000 2,502,870 0.4062 0.410 0.405 0.415 0.385 0.435 6,162,000 0.4062 7.89%
2004-09-23 0 0.380 0.375 0.385 0.365 0.380 1,400,000 522,110 0.3729 0.380 0.375 0.385 0.365 0.380 1,400,000 0.3729 2.70%
2004-09-22 0 0.370 0.370 0.375 0.370 0.380 1,768,000 662,330 0.3746 0.370 0.370 0.375 0.370 0.380 1,768,000 0.3746 0.00%
2004-09-21 0 0.370 0.365 0.375 0.350 0.375 2,922,000 1,064,680 0.3644 0.370 0.365 0.375 0.350 0.375 2,922,000 0.3644 5.71%
2004-09-20 0 0.350 0.345 0.355 0.340 0.350 1,126,000 386,450 0.3432 0.350 0.345 0.355 0.340 0.350 1,126,000 0.3432 2.94%
2004-09-17 0 0.340 0.340 0.345 0.335 0.350 1,504,000 515,400 0.3427 0.340 0.340 0.345 0.335 0.350 1,504,000 0.3427 0.00%
2004-09-16 0 0.340 0.340 0.350 0.330 0.350 1,341,600 454,806 0.3390 0.340 0.340 0.350 0.330 0.350 1,341,600 0.3390 6.25%
2004-09-15 0 0.320 0.320 0.335 0.320 0.330 230,000 74,700 0.3248 0.320 0.320 0.335 0.320 0.330 230,000 0.3248 -3.03%
2004-09-14 0 0.330 0.330 0.335 0.325 0.335 1,306,000 429,530 0.3289 0.330 0.330 0.335 0.325 0.335 1,306,000 0.3289 3.13%
2004-09-13 0 0.320 0.315 0.330 0.310 0.325 342,000 107,270 0.3137 0.320 0.315 0.330 0.310 0.325 342,000 0.3137 1.59%
2004-09-10 0 0.315 0.315 0.325 0.310 0.315 350,000 110,100 0.3146 0.315 0.315 0.325 0.310 0.315 350,000 0.3146 0.00%
2004-09-09 0 0.315 0.315 0.330 0.315 0.320 230,000 72,950 0.3172 0.315 0.315 0.330 0.315 0.320 230,000 0.3172 -1.56%
2004-09-08 0 0.320 0.310 0.325 0.320 0.330 550,000 178,300 0.3242 0.320 0.310 0.325 0.320 0.330 550,000 0.3242 -1.54%
2004-09-07 0 0.325 0.320 0.330 0.315 0.325 424,640 137,006 0.3226 0.325 0.320 0.330 0.315 0.325 424,640 0.3226 0.00%
2004-09-06 0 0.325 0.325 0.330 0.315 0.325 611,600 197,250 0.3225 0.325 0.325 0.330 0.315 0.325 611,600 0.3225 1.56%
2004-09-03 0 0.320 0.320 0.330 0.320 0.330 696,000 226,940 0.3261 0.320 0.320 0.330 0.320 0.330 696,000 0.3261 -1.54%
2004-09-02 0 0.325 0.320 0.330 0.320 0.335 2,160,000 701,650 0.3248 0.325 0.320 0.330 0.320 0.335 2,160,000 0.3248 -1.52%
2004-09-01 0 0.330 0.325 0.330 0.300 0.330 6,738,000 2,160,370 0.3206 0.330 0.325 0.330 0.300 0.330 6,738,000 0.3206 10.00%
2004-08-31 0 0.300 0.295 0.305 0.300 0.300 300,000 90,000 0.3000 0.300 0.295 0.305 0.300 0.300 300,000 0.3000 0.00%
2004-08-30 0 0.300 0.300 0.310 0.300 0.305 600,000 180,750 0.3013 0.300 0.300 0.310 0.300 0.305 600,000 0.3013 0.00%
2004-08-27 0 0.300 0.295 0.310 0.300 0.310 640,000 192,400 0.3006 0.300 0.295 0.310 0.300 0.310 640,000 0.3006 -3.23%
2004-08-26 0 0.310 0.310 0.315 0.300 0.310 1,310,000 397,350 0.3033 0.310 0.310 0.315 0.300 0.310 1,310,000 0.3033 -3.12%
2004-08-25 0 0.320 0.305 0.320 0.300 0.320 190,000 59,300 0.3121 0.320 0.305 0.320 0.300 0.320 190,000 0.3121 1.59%
2004-08-24 0 0.315 0.295 0.315 - - 0 0 - 0.315 0.295 0.315 - - 0 - 0.00%
2004-08-23 0 0.315 0.295 0.315 - - 0 0 - 0.315 0.295 0.315 - - 0 - 0.00%
2004-08-20 0 0.315 0.290 0.320 - - 0 0 - 0.315 0.290 0.320 - - 0 - 0.00%
2004-08-19 0 0.315 0.315 0.330 0.285 0.310 142,000 43,970 0.3096 0.315 0.315 0.330 0.285 0.310 142,000 0.3096 12.50%
2004-08-18 0 0.280 0.280 0.300 0.265 0.265 14,200 4,113 0.2896 0.280 0.280 0.300 0.265 0.265 14,200 0.2896 -8.20%
2004-08-17 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - 0.00%
2004-08-16 0 0.305 0.275 0.310 - - 0 0 - 0.305 0.275 0.310 - - 0 - 0.00%
2004-08-13 0 0.305 0.305 0.310 0.285 0.300 460,000 134,350 0.2921 0.305 0.305 0.310 0.285 0.300 460,000 0.2921 1.67%
2004-08-12 0 0.300 0.290 0.320 - - 1,000 270 0.2700 0.300 0.290 0.320 - - 1,000 0.2700 0.00%
2004-08-11 0 0.300 0.300 0.305 0.300 0.305 350,000 106,300 0.3037 0.300 0.300 0.305 0.300 0.305 350,000 0.3037 0.00%
2004-08-10 0 0.300 0.300 0.325 0.300 0.305 110,000 33,500 0.3045 0.300 0.300 0.325 0.300 0.305 110,000 0.3045 -1.64%
2004-08-09 0 0.305 0.300 0.325 - - 0 0 - 0.305 0.300 0.325 - - 0 - 0.00%
2004-08-06 0 0.305 0.305 0.320 0.305 0.305 98,000 29,890 0.3050 0.305 0.305 0.320 0.305 0.305 98,000 0.3050 -1.61%
2004-08-05 0 0.310 0.310 0.320 0.305 0.305 60,000 18,300 0.3050 0.310 0.310 0.320 0.305 0.305 60,000 0.3050 0.00%
2004-08-04 0 0.310 0.300 0.320 0.310 0.310 110,000 34,100 0.3100 0.310 0.300 0.320 0.310 0.310 110,000 0.3100 5.08%
2004-08-03 0 0.295 0.290 0.305 0.295 0.300 190,000 56,700 0.2984 0.295 0.290 0.305 0.295 0.300 190,000 0.2984 -4.84%
2004-08-02 0 0.310 0.310 0.320 0.300 0.300 4,000 1,200 0.3000 0.310 0.310 0.320 0.300 0.300 4,000 0.3000 0.00%
2004-07-30 0 0.310 0.310 0.320 0.310 0.310 50,000 15,500 0.3100 0.310 0.310 0.320 0.310 0.310 50,000 0.3100 3.33%
2004-07-29 0 0.300 0.300 0.320 0.300 0.320 164,000 49,890 0.3042 0.300 0.300 0.320 0.300 0.320 164,000 0.3042 -1.64%
2004-07-28 0 0.305 0.305 0.325 0.305 0.305 80,000 24,400 0.3050 0.305 0.305 0.325 0.305 0.305 80,000 0.3050 -4.69%
2004-07-27 0 0.320 0.310 0.325 - - 0 0 - 0.320 0.310 0.325 - - 0 - 0.00%
2004-07-26 0 0.320 0.315 0.325 0.320 0.320 100,000 32,000 0.3200 0.320 0.315 0.325 0.320 0.320 100,000 0.3200 1.59%
2004-07-23 0 0.315 0.325 0.330 0.315 0.320 1,806,000 571,050 0.3162 0.315 0.325 0.330 0.315 0.320 1,806,000 0.3162 -5.97%
2004-07-22 0 0.335 0.335 0.350 0.335 0.340 584,000 196,640 0.3367 0.335 0.335 0.350 0.335 0.340 584,000 0.3367 -1.47%
2004-07-21 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - 0.00%
2004-07-20 0 0.340 0.330 0.340 0.325 0.340 146,000 48,570 0.3327 0.340 0.330 0.340 0.325 0.340 146,000 0.3327 0.00%
2004-07-19 0 0.340 0.335 0.350 0.340 0.340 360,000 122,400 0.3400 0.340 0.335 0.350 0.340 0.340 360,000 0.3400 1.49%
2004-07-16 0 0.335 0.335 0.360 0.325 0.340 98,000 32,820 0.3349 0.335 0.335 0.360 0.325 0.340 98,000 0.3349 3.08%
2004-07-15 0 0.325 0.325 0.340 0.325 0.325 20,000 6,500 0.3250 0.325 0.325 0.340 0.325 0.325 20,000 0.3250 -1.52%
2004-07-14 0 0.330 0.320 0.340 0.330 0.345 110,000 36,450 0.3314 0.330 0.320 0.340 0.330 0.345 110,000 0.3314 0.00%
2004-07-13 0 0.330 0.330 0.340 0.325 0.330 55,600 18,042 0.3245 0.330 0.330 0.340 0.325 0.330 55,600 0.3245 0.00%
2004-07-12 0 0.330 0.330 0.350 0.320 0.335 116,000 38,290 0.3301 0.330 0.330 0.350 0.320 0.335 116,000 0.3301 -2.94%
2004-07-09 0 0.340 0.335 0.350 0.340 0.340 216,000 73,440 0.3400 0.340 0.335 0.350 0.340 0.340 216,000 0.3400 0.00%
2004-07-08 0 0.340 0.335 0.350 0.340 0.360 251,000 87,765 0.3497 0.340 0.335 0.350 0.340 0.360 251,000 0.3497 -2.86%
2004-07-07 0 0.350 0.325 0.350 0.345 0.360 230,000 80,500 0.3500 0.350 0.325 0.350 0.345 0.360 230,000 0.3500 0.00%
2004-07-06 0 0.350 0.335 0.355 0.345 0.355 522,000 182,810 0.3502 0.350 0.335 0.355 0.345 0.355 522,000 0.3502 1.45%
2004-07-05 0 0.345 0.340 0.350 0.330 0.350 460,000 157,850 0.3432 0.345 0.340 0.350 0.330 0.350 460,000 0.3432 4.55%
2004-07-02 0 0.330 0.325 0.330 0.305 0.330 332,000 106,660 0.3213 0.330 0.325 0.330 0.305 0.330 332,000 0.3213 3.13%
2004-06-30 0 0.320 0.315 0.325 0.320 0.325 240,000 77,190 0.3216 0.320 0.315 0.325 0.320 0.325 240,000 0.3216 1.59%
2004-06-29 0 0.315 0.305 0.325 - - 0 0 - 0.315 0.305 0.325 - - 0 - 0.00%
2004-06-28 0 0.315 0.315 0.325 0.310 0.315 160,000 49,850 0.3116 0.315 0.315 0.325 0.310 0.315 160,000 0.3116 0.00%
2004-06-25 0 0.315 0.310 0.325 0.315 0.315 20,000 6,300 0.3150 0.315 0.310 0.325 0.315 0.315 20,000 0.3150 1.61%
2004-06-24 0 0.310 0.300 0.325 - - 0 0 - 0.310 0.300 0.325 - - 0 - 0.00%
2004-06-23 0 0.310 0.300 0.325 0.310 0.310 20,000 6,200 0.3100 0.310 0.300 0.325 0.310 0.310 20,000 0.3100 3.33%
2004-06-21 0 0.300 0.300 0.320 0.300 0.300 130,000 39,000 0.3000 0.300 0.300 0.320 0.300 0.300 130,000 0.3000 0.00%
2004-06-18 0 0.300 0.300 0.315 0.295 0.300 170,000 50,950 0.2997 0.300 0.300 0.315 0.295 0.300 170,000 0.2997 -1.64%
2004-06-17 0 0.305 0.305 0.320 0.305 0.310 350,000 108,240 0.3093 0.305 0.305 0.320 0.305 0.310 350,000 0.3093 -4.69%
2004-06-16 0 0.320 0.300 0.320 0.325 0.325 30,000 9,750 0.3250 0.320 0.300 0.320 0.325 0.325 30,000 0.3250 3.23%
2004-06-15 0 0.310 0.305 0.315 - - 10,000 3,100 0.3100 0.310 0.305 0.315 - - 10,000 0.3100 0.00%
2004-06-14 0 0.310 0.295 0.315 0.310 0.310 50,000 15,500 0.3100 0.310 0.295 0.315 0.310 0.310 50,000 0.3100 -4.62%
2004-06-11 0 0.325 0.310 0.325 0.325 0.325 100,000 32,500 0.3250 0.325 0.310 0.325 0.325 0.325 100,000 0.3250 1.56%
2004-06-10 0 0.320 0.310 0.325 - - 0 0 - 0.320 0.310 0.325 - - 0 - 0.00%
2004-06-09 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - -1.54%
2004-06-08 0 0.325 0.305 0.325 0.305 0.325 120,000 37,400 0.3117 0.325 0.305 0.325 0.305 0.325 120,000 0.3117 3.17%
2004-06-07 0 0.315 0.315 0.325 - - 0 0 - 0.315 0.315 0.325 - - 0 - 3.28%
2004-06-04 0 0.305 0.305 0.320 0.305 0.310 250,000 77,200 0.3088 0.305 0.305 0.320 0.305 0.310 250,000 0.3088 -4.69%
2004-06-03 0 0.320 0.310 0.320 0.320 0.320 100,000 32,000 0.3200 0.320 0.310 0.320 0.320 0.320 100,000 0.3200 -3.03%
2004-06-02 0 0.330 0.330 0.335 0.330 0.330 50,000 16,500 0.3300 0.330 0.330 0.335 0.330 0.330 50,000 0.3300 -1.49%
2004-06-01 0 0.335 0.325 0.335 0.325 0.340 730,000 242,360 0.3320 0.335 0.325 0.335 0.325 0.340 730,000 0.3320 0.00%
2004-05-31 0 0.335 0.340 0.345 0.330 0.340 1,282,000 425,560 0.3320 0.335 0.340 0.345 0.330 0.340 1,282,000 0.3320 8.06%
2004-05-28 0 0.310 0.300 0.320 0.310 0.315 310,000 97,000 0.3129 0.310 0.300 0.320 0.310 0.315 310,000 0.3129 -1.59%
2004-05-27 0 0.315 0.315 0.320 0.300 0.315 290,000 90,250 0.3112 0.315 0.315 0.320 0.300 0.315 290,000 0.3112 1.61%
2004-05-25 0 0.310 0.290 0.310 0.310 0.310 100,000 31,000 0.3100 0.310 0.290 0.310 0.310 0.310 100,000 0.3100 1.64%
2004-05-24 0 0.305 0.300 0.310 0.290 0.305 690,000 205,160 0.2973 0.305 0.300 0.310 0.290 0.305 690,000 0.2973 5.17%
2004-05-21 0 0.290 0.285 0.295 0.275 0.290 582,400 167,576 0.2877 0.290 0.285 0.295 0.275 0.290 582,400 0.2877 3.57%
2004-05-20 0 0.280 0.275 0.290 0.275 0.280 350,000 97,750 0.2793 0.280 0.275 0.290 0.275 0.280 350,000 0.2793 0.00%
2004-05-19 0 0.280 0.280 0.295 0.280 0.285 1,310,000 367,800 0.2808 0.280 0.280 0.295 0.280 0.285 1,310,000 0.2808 0.00%
2004-05-18 0 0.280 0.280 0.285 0.270 0.280 410,000 114,100 0.2783 0.280 0.280 0.285 0.270 0.280 410,000 0.2783 5.66%
2004-05-17 0 0.265 0.265 0.275 0.265 0.285 550,000 149,810 0.2724 0.265 0.265 0.275 0.265 0.285 550,000 0.2724 -8.62%
2004-05-14 0 0.290 0.290 0.300 0.285 0.310 1,370,000 403,100 0.2942 0.290 0.290 0.300 0.285 0.310 1,370,000 0.2942 -6.45%
2004-05-13 0 0.310 0.305 0.315 0.310 0.315 500,000 156,500 0.3130 0.310 0.305 0.315 0.310 0.315 500,000 0.3130 -1.59%
2004-05-12 0 0.315 0.315 0.320 0.315 0.330 538,000 172,250 0.3202 0.315 0.315 0.320 0.315 0.330 538,000 0.3202 -3.08%
2004-05-11 0 0.325 0.305 0.325 0.310 0.325 110,000 34,250 0.3114 0.325 0.305 0.325 0.310 0.325 110,000 0.3114 6.56%
2004-05-10 0 0.305 0.300 0.315 0.295 0.315 490,000 150,650 0.3074 0.305 0.300 0.315 0.295 0.315 490,000 0.3074 -7.58%
2004-05-07 0 0.330 0.325 0.345 0.325 0.330 300,000 98,500 0.3283 0.330 0.325 0.345 0.325 0.330 300,000 0.3283 -5.71%
2004-05-06 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2004-05-05 0 0.350 0.330 0.350 0.340 0.360 112,000 38,140 0.3405 0.350 0.330 0.350 0.340 0.360 112,000 0.3405 4.48%
2004-05-04 0 0.335 0.335 0.340 0.320 0.335 550,000 179,000 0.3255 0.335 0.335 0.340 0.320 0.335 550,000 0.3255 4.69%
2004-05-03 0 0.320 0.315 0.340 0.320 0.330 201,000 64,875 0.3228 0.320 0.315 0.340 0.320 0.330 201,000 0.3228 -5.88%
2004-04-30 0 0.340 0.330 0.340 0.330 0.350 720,000 242,880 0.3373 0.340 0.330 0.340 0.330 0.350 720,000 0.3373 0.00%
2004-04-29 0 0.340 0.335 0.340 0.335 0.340 180,000 60,950 0.3386 0.340 0.335 0.340 0.335 0.340 180,000 0.3386 0.00%
2004-04-28 0 0.340 0.340 0.350 0.340 0.355 250,000 87,500 0.3500 0.340 0.340 0.350 0.340 0.355 250,000 0.3500 0.00%
2004-04-27 0 0.340 0.340 0.350 0.340 0.340 58,000 19,720 0.3400 0.340 0.340 0.350 0.340 0.340 58,000 0.3400 -2.86%
2004-04-26 0 0.350 0.340 0.350 - - 0 0 - 0.350 0.340 0.350 - - 0 - -1.41%
2004-04-23 0 0.355 0.345 0.355 0.355 0.355 80,000 28,400 0.3550 0.355 0.345 0.355 0.355 0.355 80,000 0.3550 1.43%
2004-04-22 0 0.350 0.345 0.350 0.340 0.350 426,000 147,950 0.3473 0.350 0.345 0.350 0.340 0.350 426,000 0.3473 1.45%
2004-04-21 0 0.345 0.340 0.350 0.340 0.345 992,000 341,280 0.3440 0.345 0.340 0.350 0.340 0.345 992,000 0.3440 -1.43%
2004-04-20 0 0.350 0.350 0.355 0.350 0.350 400,000 140,000 0.3500 0.350 0.350 0.355 0.350 0.350 400,000 0.3500 -1.41%
2004-04-19 0 0.355 0.355 0.370 0.355 0.360 170,000 60,850 0.3579 0.355 0.355 0.370 0.355 0.360 170,000 0.3579 -1.39%
2004-04-16 0 0.360 0.360 0.370 - - 0 0 - 0.360 0.360 0.370 - - 0 - 0.00%
2004-04-15 0 0.360 0.355 0.360 0.360 0.360 150,000 54,000 0.3600 0.360 0.355 0.360 0.360 0.360 150,000 0.3600 0.00%
2004-04-14 0 0.360 0.360 0.370 0.360 0.380 356,000 132,910 0.3733 0.360 0.360 0.370 0.360 0.380 356,000 0.3733 -5.26%
2004-04-13 0 0.380 0.370 0.380 0.360 0.380 782,000 293,440 0.3752 0.380 0.370 0.380 0.360 0.380 782,000 0.3752 5.56%
2004-04-08 0 0.360 0.355 0.370 0.350 0.360 900,000 319,500 0.3550 0.360 0.355 0.370 0.350 0.360 900,000 0.3550 1.41%
2004-04-07 0 0.355 0.350 0.355 0.355 0.355 200,000 71,000 0.3550 0.355 0.350 0.355 0.355 0.355 200,000 0.3550 -1.39%
2004-04-06 0 0.360 0.355 0.365 0.360 0.360 330,000 118,800 0.3600 0.360 0.355 0.365 0.360 0.360 330,000 0.3600 1.41%
2004-04-02 0 0.355 0.355 0.380 0.350 0.360 450,000 160,310 0.3562 0.355 0.355 0.380 0.350 0.360 450,000 0.3562 0.00%
2004-04-01 0 0.355 0.350 0.360 0.350 0.355 308,000 108,500 0.3523 0.355 0.350 0.360 0.350 0.355 308,000 0.3523 -1.39%
2004-03-31 0 0.360 0.355 0.365 0.355 0.360 273,200 98,256 0.3596 0.360 0.355 0.365 0.355 0.360 273,200 0.3596 0.00%
2004-03-30 0 0.360 0.355 0.365 0.350 0.360 248,448 88,448 0.3560 0.360 0.355 0.365 0.350 0.360 248,448 0.3560 2.86%
2004-03-29 0 0.350 0.350 0.360 0.350 0.350 146,000 51,100 0.3500 0.350 0.350 0.360 0.350 0.350 146,000 0.3500 -2.78%
2004-03-26 0 0.360 0.350 0.360 0.350 0.360 250,000 88,360 0.3534 0.360 0.350 0.360 0.350 0.360 250,000 0.3534 2.86%
2004-03-25 0 0.350 0.350 0.355 0.345 0.355 476,000 166,140 0.3490 0.350 0.350 0.355 0.345 0.355 476,000 0.3490 0.00%
2004-03-24 0 0.350 0.350 0.365 - - 0 0 - 0.350 0.350 0.365 - - 0 - 0.00%
2004-03-23 0 0.350 0.350 0.365 0.340 0.350 620,000 213,550 0.3444 0.350 0.350 0.365 0.340 0.350 620,000 0.3444 -2.78%
2004-03-22 0 0.360 0.355 0.360 0.360 0.370 340,000 122,300 0.3597 0.360 0.355 0.360 0.360 0.370 340,000 0.3597 -1.37%
2004-03-19 0 0.365 0.360 0.370 0.365 0.370 270,000 98,750 0.3657 0.365 0.360 0.370 0.365 0.370 270,000 0.3657 1.39%
2004-03-18 0 0.360 0.360 0.375 0.360 0.370 176,000 63,960 0.3634 0.360 0.360 0.375 0.360 0.370 176,000 0.3634 -4.00%
2004-03-17 0 0.375 0.370 0.375 0.360 0.375 386,000 143,510 0.3718 0.375 0.370 0.375 0.360 0.375 386,000 0.3718 2.74%
2004-03-16 0 0.365 0.365 0.375 0.355 0.365 364,000 131,640 0.3616 0.365 0.365 0.375 0.355 0.365 364,000 0.3616 0.00%
2004-03-15 0 0.365 0.360 0.365 0.360 0.375 756,000 278,320 0.3681 0.365 0.360 0.365 0.360 0.375 756,000 0.3681 -1.35%
2004-03-12 0 0.370 0.360 0.365 0.345 0.370 2,328,000 822,590 0.3533 0.370 0.360 0.365 0.345 0.370 2,328,000 0.3533 0.00%
2004-03-11 0 0.370 0.370 0.375 0.370 0.380 688,000 255,970 0.3720 0.370 0.370 0.375 0.370 0.380 688,000 0.3720 -2.63%
2004-03-10 0 0.380 0.380 0.385 0.375 0.385 640,000 244,030 0.3813 0.380 0.380 0.385 0.375 0.385 640,000 0.3813 -2.56%
2004-03-09 0 0.390 0.385 0.400 0.385 0.390 220,000 85,450 0.3884 0.390 0.385 0.400 0.385 0.390 220,000 0.3884 -1.27%
2004-03-08 0 0.395 0.390 0.400 0.390 0.395 906,000 355,220 0.3921 0.395 0.390 0.400 0.390 0.395 906,000 0.3921 2.60%
2004-03-05 0 0.385 0.385 0.395 0.385 0.395 788,000 306,350 0.3888 0.385 0.385 0.395 0.385 0.395 788,000 0.3888 -2.53%
2004-03-04 0 0.395 0.390 0.395 0.390 0.395 1,262,000 492,690 0.3904 0.395 0.390 0.395 0.390 0.395 1,262,000 0.3904 0.00%
2004-03-03 0 0.395 0.390 0.395 0.390 0.395 1,378,000 539,410 0.3914 0.395 0.390 0.395 0.390 0.395 1,378,000 0.3914 -2.47%
2004-03-02 0 0.405 0.400 0.405 0.400 0.410 780,000 314,950 0.4038 0.405 0.400 0.405 0.400 0.410 780,000 0.4038 0.00%
2004-03-01 0 0.405 0.405 0.410 0.405 0.410 684,000 279,160 0.4081 0.405 0.405 0.410 0.405 0.410 684,000 0.4081 0.00%
2004-02-27 0 0.405 0.400 0.410 0.400 0.410 1,874,000 756,790 0.4038 0.405 0.400 0.410 0.400 0.410 1,874,000 0.4038 0.00%
2004-02-26 0 0.405 0.400 0.410 0.400 0.410 1,732,000 699,670 0.4040 0.405 0.400 0.410 0.400 0.410 1,732,000 0.4040 2.53%
2004-02-25 0 0.395 0.395 0.405 0.395 0.410 1,900,000 764,400 0.4023 0.395 0.395 0.405 0.395 0.410 1,900,000 0.4023 -3.66%
2004-02-24 0 0.410 0.410 0.415 0.410 0.415 1,760,000 725,260 0.4121 0.410 0.410 0.415 0.410 0.415 1,760,000 0.4121 1.23%
2004-02-23 0 0.405 0.405 0.415 0.395 0.410 1,194,000 477,600 0.4000 0.405 0.405 0.415 0.395 0.410 1,194,000 0.4000 -1.22%
2004-02-20 0 0.410 0.410 0.415 0.405 0.420 2,018,000 837,100 0.4148 0.410 0.410 0.415 0.405 0.420 2,018,000 0.4148 -1.20%
2004-02-19 0 0.415 0.410 0.415 0.410 0.420 2,176,000 898,290 0.4128 0.415 0.410 0.415 0.410 0.420 2,176,000 0.4128 -1.19%
2004-02-18 0 0.420 0.410 0.420 0.410 0.425 3,224,000 1,340,070 0.4157 0.420 0.410 0.420 0.410 0.425 3,224,000 0.4157 0.00%
2004-02-17 0 0.420 0.415 0.425 0.410 0.430 2,624,000 1,108,530 0.4225 0.420 0.415 0.425 0.410 0.430 2,624,000 0.4225 -2.33%
2004-02-16 0 0.430 0.420 0.430 0.420 0.435 5,798,000 2,486,350 0.4288 0.430 0.420 0.430 0.420 0.435 5,798,000 0.4288 2.38%
2004-02-13 0 0.420 0.415 0.420 0.405 0.425 5,640,000 2,338,950 0.4147 0.420 0.415 0.420 0.405 0.425 5,640,000 0.4147 6.33%
2004-02-12 0 0.395 0.395 0.400 0.390 0.400 1,460,000 577,950 0.3959 0.395 0.395 0.400 0.390 0.400 1,460,000 0.3959 -1.25%
2004-02-11 0 0.400 0.395 0.400 0.400 0.400 400,000 160,000 0.4000 0.400 0.395 0.400 0.400 0.400 400,000 0.4000 -1.23%
2004-02-10 0 0.405 0.400 0.405 0.400 0.410 1,294,000 521,500 0.4030 0.405 0.400 0.405 0.400 0.410 1,294,000 0.4030 0.00%
2004-02-09 0 0.405 0.400 0.410 0.400 0.405 2,710,000 1,086,400 0.4009 0.405 0.400 0.410 0.400 0.405 2,710,000 0.4009 0.00%
2004-02-06 0 0.405 0.400 0.405 0.390 0.405 1,312,000 520,830 0.3970 0.405 0.400 0.405 0.390 0.405 1,312,000 0.3970 6.58%
2004-02-05 0 0.380 0.380 0.390 0.380 0.385 650,000 247,450 0.3807 0.380 0.380 0.390 0.380 0.385 650,000 0.3807 -2.56%
2004-02-04 0 0.390 0.390 0.395 0.380 0.400 1,230,640 470,670 0.3825 0.390 0.390 0.395 0.380 0.400 1,230,640 0.3825 -2.50%
2004-02-03 0 0.400 0.400 0.410 0.380 0.400 702,000 274,190 0.3906 0.400 0.400 0.410 0.380 0.400 702,000 0.3906 5.26%
2004-02-02 0 0.380 0.375 0.390 0.365 0.400 3,380,000 1,324,250 0.3918 0.380 0.375 0.390 0.365 0.400 3,380,000 0.3918 -6.17%
2004-01-30 0 0.405 0.400 0.410 0.400 0.410 720,000 290,400 0.4033 0.405 0.400 0.410 0.400 0.410 720,000 0.4033 -1.22%
2004-01-29 0 0.410 0.410 0.415 0.400 0.420 2,302,000 931,690 0.4047 0.410 0.410 0.415 0.400 0.420 2,302,000 0.4047 0.00%
2004-01-28 0 0.410 0.410 0.415 0.410 0.430 4,520,000 1,894,500 0.4191 0.410 0.410 0.415 0.410 0.430 4,520,000 0.4191 -3.53%
2004-01-27 0 0.425 0.425 0.430 0.415 0.430 3,123,120 1,312,387 0.4202 0.425 0.425 0.430 0.415 0.430 3,123,120 0.4202 0.00%
2004-01-26 0 0.425 0.420 0.430 0.415 0.430 1,940,000 820,530 0.4230 0.425 0.420 0.430 0.415 0.430 1,940,000 0.4230 0.00%
2004-01-21 0 0.425 0.420 0.425 0.415 0.425 1,632,880 687,213 0.4209 0.425 0.420 0.425 0.415 0.425 1,632,880 0.4209 -1.16%
2004-01-20 0 0.430 0.425 0.430 0.420 0.435 3,020,000 1,285,970 0.4258 0.430 0.425 0.430 0.420 0.435 3,020,000 0.4258 6.17%
2004-01-19 0 0.405 0.405 0.410 0.390 0.405 770,000 309,800 0.4023 0.405 0.405 0.410 0.390 0.405 770,000 0.4023 -1.22%
2004-01-16 0 0.410 0.400 0.410 0.395 0.415 2,087,840 838,701 0.4017 0.410 0.400 0.410 0.395 0.415 2,087,840 0.4017 -1.20%
2004-01-15 0 0.415 0.405 0.415 0.405 0.415 1,028,000 420,830 0.4094 0.415 0.405 0.415 0.405 0.415 1,028,000 0.4094 0.00%
2004-01-14 0 0.415 0.410 0.415 0.410 0.415 1,670,000 692,600 0.4147 0.415 0.410 0.415 0.410 0.415 1,670,000 0.4147 -1.19%
2004-01-13 0 0.420 0.410 0.420 0.390 0.445 5,882,000 2,466,100 0.4193 0.420 0.410 0.420 0.390 0.445 5,882,000 0.4193 -3.45%
2004-01-12 0 0.435 0.430 0.435 0.420 0.445 14,696,000 6,369,530 0.4334 0.435 0.430 0.435 0.420 0.445 14,696,000 0.4334 4.82%
2004-01-09 0 0.415 0.410 0.415 0.400 0.415 6,252,000 2,560,210 0.4095 0.415 0.410 0.415 0.400 0.415 6,252,000 0.4095 6.41%
2004-01-08 0 0.390 0.390 0.405 0.385 0.430 16,732,000 6,902,660 0.4125 0.390 0.390 0.405 0.385 0.430 16,732,000 0.4125 -2.50%
2004-01-07 0 0.400 0.395 0.400 0.370 0.400 6,058,000 2,334,590 0.3854 0.400 0.395 0.400 0.370 0.400 6,058,000 0.3854 5.26%
2004-01-06 0 0.380 0.375 0.380 0.360 0.380 6,940,000 2,589,830 0.3732 0.380 0.375 0.380 0.360 0.380 6,940,000 0.3732 4.11%
2004-01-05 0 0.365 0.355 0.370 0.360 0.370 2,760,000 998,740 0.3619 0.365 0.355 0.370 0.360 0.370 2,760,000 0.3619 -1.35%
2004-01-02 0 0.370 0.365 0.370 0.355 0.375 5,204,240 1,923,999 0.3697 0.370 0.365 0.370 0.355 0.375 5,204,240 0.3697 0.00%
2003-12-31 0 0.370 0.355 0.370 0.350 0.370 2,560,000 921,280 0.3599 0.370 0.355 0.370 0.350 0.370 2,560,000 0.3599 4.23%
2003-12-30 0 0.355 0.355 0.360 0.350 0.365 2,610,400 936,692 0.3588 0.355 0.355 0.360 0.350 0.365 2,610,400 0.3588 2.90%
2003-12-29 0 0.345 0.340 0.350 0.340 0.355 956,000 332,960 0.3483 0.345 0.340 0.350 0.340 0.355 956,000 0.3483 0.00%
2003-12-24 0 0.345 0.340 0.350 0.345 0.350 200,768 69,996 0.3486 0.345 0.340 0.350 0.345 0.350 200,768 0.3486 -1.43%
2003-12-23 0 0.350 0.340 0.350 0.330 0.350 872,640 296,855 0.3402 0.350 0.340 0.350 0.330 0.350 872,640 0.3402 2.94%
2003-12-22 0 0.340 0.340 0.345 0.340 0.355 1,152,000 395,310 0.3432 0.340 0.340 0.345 0.340 0.355 1,152,000 0.3432 -5.56%
2003-12-19 0 0.360 0.355 0.360 0.345 0.360 3,556,000 1,261,870 0.3549 0.360 0.355 0.360 0.345 0.360 3,556,000 0.3549 0.00%
2003-12-18 0 0.360 0.360 0.370 0.360 0.375 994,000 365,640 0.3678 0.360 0.360 0.370 0.360 0.375 994,000 0.3678 0.00%
2003-12-17 0 0.360 0.365 0.370 0.355 0.380 2,034,000 744,120 0.3658 0.360 0.365 0.370 0.355 0.380 2,034,000 0.3658 -2.70%
2003-12-16 0 0.370 0.370 0.380 0.370 0.390 1,360,000 519,000 0.3816 0.370 0.370 0.380 0.370 0.390 1,360,000 0.3816 -2.63%
2003-12-15 0 0.380 0.375 0.380 0.365 0.390 6,400,000 2,463,850 0.3850 0.380 0.375 0.380 0.365 0.390 6,400,000 0.3850 0.00%
2003-12-12 0 0.380 0.375 0.380 0.360 0.385 6,962,000 2,625,640 0.3771 0.380 0.375 0.380 0.360 0.385 6,962,000 0.3771 4.11%
2003-12-11 0 0.365 0.360 0.370 0.360 0.365 680,000 246,700 0.3628 0.365 0.360 0.370 0.360 0.365 680,000 0.3628 1.39%
2003-12-10 0 0.360 0.360 0.365 0.360 0.370 1,624,000 592,540 0.3649 0.360 0.360 0.365 0.360 0.370 1,624,000 0.3649 -1.37%
2003-12-09 0 0.365 0.365 0.375 0.365 0.385 5,890,000 2,220,660 0.3770 0.365 0.365 0.375 0.365 0.385 5,890,000 0.3770 -1.35%
2003-12-08 0 0.370 0.365 0.370 0.350 0.380 7,941,188 2,933,898 0.3695 0.370 0.365 0.370 0.350 0.380 7,941,188 0.3695 7.25%
2003-12-05 0 0.345 0.345 0.350 0.345 0.355 752,000 261,200 0.3473 0.345 0.345 0.350 0.345 0.355 752,000 0.3473 -1.43%
2003-12-04 0 0.350 0.350 0.355 0.350 0.360 1,676,000 599,560 0.3577 0.350 0.350 0.355 0.350 0.360 1,676,000 0.3577 1.45%
2003-12-03 0 0.345 0.345 0.350 0.340 0.355 1,638,000 573,670 0.3502 0.345 0.345 0.350 0.340 0.355 1,638,000 0.3502 0.00%
2003-12-02 0 0.345 0.340 0.350 0.345 0.355 1,260,000 442,750 0.3514 0.345 0.340 0.350 0.345 0.355 1,260,000 0.3514 -2.82%
2003-12-01 0 0.355 0.345 0.355 0.335 0.355 1,642,000 563,900 0.3434 0.355 0.345 0.355 0.335 0.355 1,642,000 0.3434 4.41%
2003-11-28 0 0.340 0.340 0.345 0.330 0.335 440,000 145,450 0.3306 0.340 0.340 0.345 0.330 0.335 440,000 0.3306 3.03%
2003-11-27 0 0.330 0.330 0.335 0.325 0.325 146,000 47,450 0.3250 0.330 0.330 0.335 0.325 0.325 146,000 0.3250 -1.49%
2003-11-26 0 0.335 0.335 0.340 0.325 0.340 232,000 76,080 0.3279 0.335 0.335 0.340 0.325 0.340 232,000 0.3279 1.52%
2003-11-25 0 0.330 0.330 0.340 0.325 0.325 10,000 3,250 0.3250 0.330 0.330 0.340 0.325 0.325 10,000 0.3250 1.54%
2003-11-24 0 0.325 0.325 0.335 0.320 0.335 360,000 118,100 0.3281 0.325 0.325 0.335 0.320 0.335 360,000 0.3281 -2.99%
2003-11-21 0 0.335 0.325 0.330 0.325 0.335 666,000 219,340 0.3293 0.335 0.325 0.330 0.325 0.335 666,000 0.3293 0.00%
2003-11-20 0 0.335 0.335 0.340 0.335 0.340 330,000 111,800 0.3388 0.335 0.335 0.340 0.335 0.340 330,000 0.3388 -2.90%
2003-11-19 0 0.345 0.340 0.345 0.340 0.350 156,000 53,580 0.3435 0.345 0.340 0.345 0.340 0.350 156,000 0.3435 1.47%
2003-11-18 0 0.340 0.330 0.345 0.330 0.340 280,000 93,000 0.3321 0.340 0.330 0.345 0.330 0.340 280,000 0.3321 3.03%
2003-11-17 0 0.330 0.330 0.350 0.330 0.330 50,000 16,500 0.3300 0.330 0.330 0.350 0.330 0.330 50,000 0.3300 -2.94%
2003-11-14 0 0.340 0.340 0.350 0.340 0.340 430,000 146,200 0.3400 0.340 0.340 0.350 0.340 0.340 430,000 0.3400 -2.86%
2003-11-13 0 0.350 0.340 0.350 0.340 0.350 246,000 84,400 0.3431 0.350 0.340 0.350 0.340 0.350 246,000 0.3431 2.94%
2003-11-12 0 0.340 0.340 0.350 0.340 0.350 436,000 149,540 0.3430 0.340 0.340 0.350 0.340 0.350 436,000 0.3430 -2.86%
2003-11-11 0 0.350 0.340 0.350 0.330 0.350 734,000 245,340 0.3343 0.350 0.340 0.350 0.330 0.350 734,000 0.3343 0.00%
2003-11-10 0 0.350 0.345 0.360 0.345 0.365 356,000 125,720 0.3531 0.350 0.345 0.360 0.345 0.365 356,000 0.3531 0.00%
2003-11-07 0 0.350 0.345 0.350 0.350 0.350 200,000 70,000 0.3500 0.350 0.345 0.350 0.350 0.350 200,000 0.3500 1.45%
2003-11-06 0 0.345 0.345 0.350 0.345 0.355 362,000 126,090 0.3483 0.345 0.345 0.350 0.345 0.355 362,000 0.3483 -1.43%
2003-11-05 0 0.350 0.350 0.355 0.350 0.355 1,642,000 576,600 0.3512 0.350 0.350 0.355 0.350 0.355 1,642,000 0.3512 0.00%
2003-11-04 0 0.350 0.345 0.350 0.345 0.380 1,662,000 598,750 0.3603 0.350 0.345 0.350 0.345 0.380 1,662,000 0.3603 -5.41%
2003-11-03 0 0.370 0.370 0.375 0.340 0.370 2,422,000 872,370 0.3602 0.370 0.370 0.375 0.340 0.370 2,422,000 0.3602 7.25%
2003-10-31 0 0.345 0.340 0.350 0.340 0.345 380,000 130,790 0.3442 0.345 0.340 0.350 0.340 0.345 380,000 0.3442 1.47%
2003-10-30 0 0.340 0.340 0.350 0.340 0.345 366,000 125,940 0.3441 0.340 0.340 0.350 0.340 0.345 366,000 0.3441 -2.86%
2003-10-29 0 0.350 0.340 0.350 0.340 0.360 1,020,000 353,400 0.3465 0.350 0.340 0.350 0.340 0.360 1,020,000 0.3465 0.00%
2003-10-28 0 0.350 0.345 0.350 0.335 0.350 1,876,000 645,120 0.3439 0.350 0.345 0.350 0.335 0.350 1,876,000 0.3439 1.45%
2003-10-27 0 0.345 0.335 0.345 0.330 0.350 1,200,000 414,450 0.3454 0.345 0.335 0.345 0.330 0.350 1,200,000 0.3454 2.99%
2003-10-24 0 0.335 0.335 0.340 0.330 0.350 1,680,000 566,200 0.3370 0.335 0.335 0.340 0.330 0.350 1,680,000 0.3370 -1.47%
2003-10-23 0 0.340 0.325 0.345 0.340 0.365 2,586,000 909,350 0.3516 0.340 0.325 0.345 0.340 0.365 2,586,000 0.3516 -8.11%
2003-10-22 0 0.370 0.365 0.370 0.365 0.385 6,876,000 2,602,890 0.3785 0.370 0.365 0.370 0.365 0.385 6,876,000 0.3785 -1.33%
2003-10-21 0 0.375 0.365 0.375 0.360 0.375 2,168,000 786,260 0.3627 0.375 0.365 0.375 0.360 0.375 2,168,000 0.3627 2.74%
2003-10-20 0 0.365 0.360 0.365 0.355 0.365 2,054,000 742,340 0.3614 0.365 0.360 0.365 0.355 0.365 2,054,000 0.3614 0.00%
2003-10-17 0 0.365 0.360 0.370 0.360 0.365 1,198,000 436,370 0.3642 0.365 0.360 0.370 0.360 0.365 1,198,000 0.3642 -1.35%
2003-10-16 0 0.370 0.360 0.370 0.365 0.375 804,000 294,350 0.3661 0.370 0.360 0.370 0.365 0.375 804,000 0.3661 -1.33%
2003-10-15 0 0.375 0.370 0.375 0.365 0.375 557,584 206,494 0.3703 0.375 0.370 0.375 0.365 0.375 557,584 0.3703 0.00%
2003-10-14 0 0.375 0.370 0.380 0.365 0.380 2,060,640 770,134 0.3737 0.375 0.370 0.380 0.365 0.380 2,060,640 0.3737 -1.32%
2003-10-13 0 0.380 0.375 0.380 0.370 0.380 1,368,000 514,670 0.3762 0.380 0.375 0.380 0.370 0.380 1,368,000 0.3762 2.70%
2003-10-10 0 0.370 0.370 0.375 0.360 0.375 1,678,000 613,180 0.3654 0.370 0.370 0.375 0.360 0.375 1,678,000 0.3654 0.00%
2003-10-09 0 0.370 0.360 0.370 0.360 0.375 1,764,000 654,170 0.3708 0.370 0.360 0.370 0.360 0.375 1,764,000 0.3708 -1.33%
2003-10-08 0 0.375 0.375 0.380 0.370 0.380 1,702,000 640,470 0.3763 0.375 0.375 0.380 0.370 0.380 1,702,000 0.3763 0.00%
2003-10-07 0 0.375 0.375 0.380 0.375 0.390 2,112,000 803,310 0.3804 0.375 0.375 0.380 0.375 0.390 2,112,000 0.3804 -2.60%
2003-10-06 0 0.385 0.385 0.390 0.375 0.385 3,088,000 1,172,340 0.3796 0.385 0.385 0.390 0.375 0.385 3,088,000 0.3796 0.00%
2003-10-03 0 0.385 0.385 0.390 0.380 0.400 4,238,000 1,658,310 0.3913 0.385 0.385 0.390 0.380 0.400 4,238,000 0.3913 1.32%
2003-10-02 0 0.380 0.375 0.380 0.370 0.380 1,280,000 481,350 0.3761 0.380 0.375 0.380 0.370 0.380 1,280,000 0.3761 1.33%
2003-09-30 0 0.375 0.370 0.380 0.370 0.380 950,000 358,500 0.3774 0.375 0.370 0.380 0.370 0.380 950,000 0.3774 -2.60%
2003-09-29 0 0.385 0.375 0.385 0.375 0.390 590,000 225,090 0.3815 0.385 0.375 0.385 0.375 0.390 590,000 0.3815 -1.28%
2003-09-26 0 0.390 0.385 0.390 0.370 0.395 1,484,000 568,870 0.3833 0.390 0.385 0.390 0.370 0.395 1,484,000 0.3833 4.00%
2003-09-25 0 0.375 0.375 0.380 0.375 0.390 2,610,000 1,008,790 0.3865 0.375 0.375 0.380 0.375 0.390 2,610,000 0.3865 -6.25%
2003-09-24 0 0.400 0.395 0.400 0.375 0.400 8,730,000 3,375,330 0.3866 0.400 0.395 0.400 0.375 0.400 8,730,000 0.3866 8.11%
2003-09-23 0 0.370 0.370 0.380 0.360 0.380 2,506,000 923,760 0.3686 0.370 0.370 0.380 0.360 0.380 2,506,000 0.3686 0.00%
2003-09-22 0 0.370 0.365 0.370 0.360 0.380 828,000 303,740 0.3668 0.370 0.365 0.370 0.360 0.380 828,000 0.3668 -3.90%
2003-09-19 0 0.385 0.375 0.385 0.375 0.395 2,068,000 787,820 0.3810 0.385 0.375 0.385 0.375 0.395 2,068,000 0.3810 1.32%
2003-09-18 0 0.380 0.380 0.385 0.380 0.385 1,196,000 456,450 0.3816 0.380 0.380 0.385 0.380 0.385 1,196,000 0.3816 0.00%
2003-09-17 0 0.380 0.380 0.385 0.375 0.405 5,092,000 1,975,130 0.3879 0.380 0.380 0.385 0.375 0.405 5,092,000 0.3879 -2.56%
2003-09-16 0 0.390 0.390 0.395 0.355 0.395 5,228,000 1,993,730 0.3814 0.390 0.390 0.395 0.355 0.395 5,228,000 0.3814 -2.50%
2003-09-15 0 0.400 0.400 0.410 0.395 0.425 2,738,000 1,124,850 0.4108 0.400 0.400 0.410 0.395 0.425 2,738,000 0.4108 -3.61%
2003-09-11 0 0.415 0.410 0.415 0.385 0.420 9,022,560 3,648,147 0.4043 0.415 0.410 0.415 0.385 0.420 9,022,560 0.4043 7.79%
2003-09-10 0 0.385 0.380 0.385 0.385 0.405 5,834,000 2,285,720 0.3918 0.385 0.380 0.385 0.385 0.405 5,834,000 0.3918 -7.23%
2003-09-09 0 0.415 0.410 0.420 0.410 0.470 8,096,000 3,471,380 0.4288 0.415 0.410 0.420 0.410 0.470 8,096,000 0.4288 -9.78%
2003-09-08 0 0.460 0.455 0.460 0.460 0.470 2,246,000 1,038,790 0.4625 0.460 0.455 0.460 0.460 0.470 2,246,000 0.4625 -2.13%
2003-09-05 0 0.470 0.465 0.470 0.455 0.475 5,508,000 2,559,530 0.4647 0.470 0.465 0.470 0.455 0.475 5,508,000 0.4647 3.30%
2003-09-04 0 0.455 0.455 0.460 0.450 0.495 9,713,200 4,566,554 0.4701 0.455 0.455 0.460 0.450 0.495 9,713,200 0.4701 -8.08%
2003-09-03 0 0.495 0.490 0.495 0.485 0.510 8,156,720 4,016,074 0.4924 0.495 0.490 0.495 0.485 0.510 8,156,720 0.4924 -1.00%
2003-09-02 0 0.500 0.500 0.510 0.485 0.510 9,252,000 4,612,020 0.4985 0.500 0.500 0.510 0.485 0.510 9,252,000 0.4985 1.01%
2003-09-01 0 0.495 0.495 0.510 0.495 0.530 16,820,000 8,526,050 0.5069 0.495 0.495 0.510 0.495 0.530 16,820,000 0.5069 -1.00%
2003-08-29 0 0.500 0.500 0.510 0.495 0.540 19,486,000 10,019,160 0.5142 0.500 0.500 0.510 0.495 0.540 19,486,000 0.5142 0.00%
2003-08-28 0 0.500 0.495 0.500 0.480 0.520 26,571,200 13,506,014 0.5083 0.500 0.495 0.500 0.480 0.520 26,571,200 0.5083 3.09%
2003-08-27 0 0.485 0.475 0.485 0.470 0.540 11,435,000 5,712,060 0.4995 0.485 0.475 0.485 0.470 0.540 11,435,000 0.4995 -6.73%
2003-08-26 0 0.520 0.520 0.530 0.500 0.530 8,568,400 4,415,932 0.5154 0.520 0.520 0.530 0.500 0.530 8,568,400 0.5154 0.00%
2003-08-25 0 0.520 0.520 0.530 0.510 0.560 41,656,000 22,578,020 0.5420 0.520 0.520 0.530 0.510 0.560 41,656,000 0.5420 0.00%
2003-08-22 0 0.520 0.520 0.530 0.480 0.550 96,160,000 50,246,780 0.5225 0.520 0.520 0.530 0.480 0.550 96,160,000 0.5225 15.56%
2003-08-21 0 0.450 0.445 0.450 0.415 0.460 30,806,000 13,665,440 0.4436 0.450 0.445 0.450 0.415 0.460 30,806,000 0.4436 9.76%
2003-08-20 0 0.410 0.410 0.415 0.405 0.420 4,612,000 1,903,820 0.4128 0.410 0.410 0.415 0.405 0.420 4,612,000 0.4128 0.00%
2003-08-19 0 0.410 0.405 0.410 0.405 0.445 6,664,000 2,808,920 0.4215 0.410 0.405 0.410 0.405 0.445 6,664,000 0.4215 -6.82%
2003-08-18 0 0.440 0.440 0.445 0.425 0.460 16,124,400 7,119,434 0.4415 0.440 0.440 0.445 0.425 0.460 16,124,400 0.4415 0.00%
2003-08-15 0 0.440 0.435 0.445 0.395 0.455 38,448,000 16,569,800 0.4310 0.440 0.435 0.445 0.395 0.455 38,448,000 0.4310 10.00%
2003-08-14 0 0.400 0.400 0.405 0.390 0.420 14,466,000 5,867,240 0.4056 0.400 0.400 0.405 0.390 0.420 14,466,000 0.4056 2.56%
2003-08-13 0 0.390 0.385 0.390 0.385 0.445 20,884,000 8,406,600 0.4025 0.390 0.385 0.390 0.385 0.445 20,884,000 0.4025 -9.30%
2003-08-12 0 0.430 0.420 0.425 0.420 0.510 74,858,236 34,042,158 0.4548 0.430 0.420 0.425 0.420 0.510 74,858,236 0.4548 3.61%
2003-08-11 0 0.415 0.415 0.420 0.325 0.455 85,661,000 33,660,565 0.3930 0.415 0.415 0.420 0.325 0.455 85,661,000 0.3930 33.87%
2003-08-08 0 0.310 0.305 0.315 0.290 0.315 7,004,000 2,139,330 0.3054 0.310 0.305 0.315 0.290 0.315 7,004,000 0.3054 6.90%
2003-08-07 0 0.290 0.285 0.290 0.290 0.300 2,780,000 807,310 0.2904 0.290 0.285 0.290 0.290 0.300 2,780,000 0.2904 -1.69%
2003-08-06 0 0.295 0.295 0.300 0.285 0.300 3,528,000 1,035,560 0.2935 0.295 0.295 0.300 0.285 0.300 3,528,000 0.2935 -3.28%
2003-08-05 0 0.305 0.300 0.310 0.300 0.310 3,763,200 1,150,876 0.3058 0.305 0.300 0.310 0.300 0.310 3,763,200 0.3058 0.00%
2003-08-04 0 0.305 0.300 0.305 0.295 0.315 5,800,000 1,769,260 0.3050 0.305 0.300 0.305 0.295 0.315 5,800,000 0.3050 -4.69%
2003-08-01 0 0.320 0.315 0.320 0.315 0.340 22,316,000 7,350,330 0.3294 0.320 0.315 0.320 0.315 0.340 22,316,000 0.3294 -1.54%
2003-07-31 0 0.325 0.320 0.325 0.285 0.355 40,940,000 13,434,400 0.3281 0.325 0.320 0.325 0.285 0.355 40,940,000 0.3281 14.04%
2003-07-30 0 0.285 0.280 0.285 0.280 0.285 1,451,760 411,449 0.2834 0.285 0.280 0.285 0.280 0.285 1,451,760 0.2834 1.79%
2003-07-29 0 0.280 0.280 0.285 0.275 0.290 2,326,000 659,440 0.2835 0.280 0.280 0.285 0.275 0.290 2,326,000 0.2835 3.70%
2003-07-28 0 0.270 0.270 0.280 0.265 0.280 654,000 176,800 0.2703 0.270 0.270 0.280 0.265 0.280 654,000 0.2703 1.89%
2003-07-25 0 0.265 0.265 0.270 0.260 0.265 1,108,000 291,740 0.2633 0.265 0.265 0.270 0.260 0.265 1,108,000 0.2633 0.00%
2003-07-24 0 0.265 0.260 0.265 0.265 0.265 732,000 193,980 0.2650 0.265 0.260 0.265 0.265 0.265 732,000 0.2650 3.92%
2003-07-23 0 0.255 0.255 0.260 0.250 0.270 1,612,000 416,110 0.2581 0.255 0.255 0.260 0.250 0.270 1,612,000 0.2581 -7.27%
2003-07-22 0 0.275 0.275 0.280 0.265 0.275 1,368,000 369,690 0.2702 0.275 0.275 0.280 0.265 0.275 1,368,000 0.2702 -1.79%
2003-07-21 0 0.280 0.280 0.285 0.275 0.285 1,828,000 512,820 0.2805 0.280 0.280 0.285 0.275 0.285 1,828,000 0.2805 0.00%
2003-07-18 0 0.280 0.280 0.285 0.246 0.315 5,134,000 1,402,220 0.2731 0.280 0.280 0.285 0.246 0.315 5,134,000 0.2731 -11.11%
2003-07-17 0 0.315 0.315 0.320 0.300 0.310 490,000 148,950 0.3040 0.315 0.315 0.320 0.300 0.310 490,000 0.3040 0.00%
2003-07-16 0 0.315 0.310 0.315 0.305 0.320 1,542,000 482,640 0.3130 0.315 0.310 0.315 0.305 0.320 1,542,000 0.3130 1.61%
2003-07-15 0 0.310 0.310 0.315 0.300 0.305 464,000 140,650 0.3031 0.310 0.310 0.315 0.300 0.305 464,000 0.3031 0.00%
2003-07-14 0 0.310 0.300 0.315 0.300 0.320 2,442,000 742,590 0.3041 0.310 0.300 0.315 0.300 0.320 2,442,000 0.3041 0.00%
2003-07-11 0 0.310 0.305 0.315 0.305 0.315 1,041,000 320,720 0.3081 0.310 0.305 0.315 0.305 0.315 1,041,000 0.3081 -3.12%
2003-07-10 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2003-07-09 0 0.320 0.315 0.320 0.310 0.330 2,600,000 830,100 0.3193 0.320 0.315 0.320 0.310 0.330 2,600,000 0.3193 3.23%
2003-07-08 0 0.310 0.305 0.315 0.310 0.310 170,000 52,700 0.3100 0.310 0.305 0.315 0.310 0.310 170,000 0.3100 0.00%
2003-07-07 0 0.310 0.305 0.315 0.305 0.310 1,140,000 351,170 0.3080 0.310 0.305 0.315 0.305 0.310 1,140,000 0.3080 1.64%
2003-07-04 0 0.305 0.305 0.315 0.305 0.310 824,000 253,860 0.3081 0.305 0.305 0.315 0.305 0.310 824,000 0.3081 0.00%
2003-07-03 0 0.305 0.300 0.310 0.305 0.305 250,000 76,250 0.3050 0.305 0.300 0.310 0.305 0.305 250,000 0.3050 -1.61%
2003-07-02 0 0.310 0.310 0.315 0.305 0.315 612,000 188,270 0.3076 0.310 0.310 0.315 0.305 0.315 612,000 0.3076 1.64%
2003-06-30 0 0.305 0.305 0.315 0.305 0.330 4,662,000 1,480,920 0.3177 0.305 0.305 0.315 0.305 0.330 4,662,000 0.3177 0.00%
2003-06-27 0 0.305 0.290 0.305 0.290 0.305 20,000 5,920 0.2960 0.305 0.290 0.305 0.290 0.305 20,000 0.2960 0.00%
2003-06-26 0 0.305 0.290 0.305 0.285 0.310 341,280 105,209 0.3083 0.305 0.290 0.305 0.285 0.310 341,280 0.3083 0.00%
2003-06-25 0 0.305 0.290 0.310 0.290 0.305 550,000 166,400 0.3025 0.305 0.290 0.310 0.290 0.305 550,000 0.3025 7.02%
2003-06-24 0 0.285 0.285 0.290 0.280 0.285 300,000 84,500 0.2817 0.285 0.285 0.290 0.280 0.285 300,000 0.2817 -5.00%
2003-06-23 0 0.300 0.285 0.300 0.285 0.320 402,000 119,100 0.2963 0.300 0.285 0.300 0.285 0.320 402,000 0.2963 0.00%
2003-06-20 0 0.300 0.285 0.300 0.280 0.300 62,000 17,400 0.2806 0.300 0.285 0.300 0.280 0.300 62,000 0.2806 0.00%
2003-06-19 0 0.300 0.290 0.295 0.290 0.305 895,000 264,270 0.2953 0.300 0.290 0.295 0.290 0.305 895,000 0.2953 -3.23%
2003-06-18 0 0.310 0.290 0.320 0.290 0.310 260,000 79,930 0.3074 0.310 0.290 0.320 0.290 0.310 260,000 0.3074 1.64%
2003-06-17 0 0.305 0.300 0.305 0.305 0.310 1,580,000 483,900 0.3063 0.305 0.300 0.305 0.305 0.310 1,580,000 0.3063 0.00%
2003-06-16 0 0.305 0.305 0.325 0.300 0.315 1,821,000 559,940 0.3075 0.305 0.305 0.325 0.300 0.315 1,821,000 0.3075 -4.69%
2003-06-13 0 0.320 0.320 0.325 0.315 0.330 1,500,000 481,920 0.3213 0.320 0.320 0.325 0.315 0.330 1,500,000 0.3213 -1.54%
2003-06-12 0 0.325 0.320 0.325 0.310 0.330 1,520,000 494,850 0.3256 0.325 0.320 0.325 0.310 0.330 1,520,000 0.3256 6.56%
2003-06-11 0 0.305 0.300 0.305 0.300 0.310 750,240 227,567 0.3033 0.305 0.300 0.305 0.300 0.310 750,240 0.3033 -1.61%
2003-06-10 0 0.310 0.305 0.315 0.290 0.320 2,464,000 752,220 0.3053 0.310 0.305 0.315 0.290 0.320 2,464,000 0.3053 10.71%
2003-06-09 0 0.280 0.265 0.280 0.265 0.290 528,000 143,920 0.2726 0.280 0.265 0.280 0.265 0.290 528,000 0.2726 3.70%
2003-06-06 0 0.270 0.260 0.270 0.265 0.270 52,000 13,990 0.2690 0.270 0.260 0.270 0.265 0.270 52,000 0.2690 1.89%
2003-06-05 0 0.265 0.265 0.270 0.265 0.270 352,000 94,230 0.2677 0.265 0.265 0.270 0.265 0.270 352,000 0.2677 0.00%
2003-06-03 0 0.265 0.265 0.270 0.260 0.270 198,000 51,970 0.2625 0.265 0.265 0.270 0.260 0.270 198,000 0.2625 0.00%
2003-06-02 0 0.265 0.265 0.270 0.265 0.270 180,000 48,550 0.2697 0.265 0.265 0.270 0.265 0.270 180,000 0.2697 -1.85%
2003-05-30 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2003-05-29 0 0.270 0.255 0.270 0.255 0.270 180,000 47,400 0.2633 0.270 0.255 0.270 0.255 0.270 180,000 0.2633 3.85%
2003-05-28 0 0.260 0.260 0.270 0.260 0.270 994,000 260,710 0.2623 0.260 0.260 0.270 0.260 0.270 994,000 0.2623 -5.45%
2003-05-27 0 0.275 0.275 0.280 0.270 0.275 372,400 101,050 0.2713 0.275 0.275 0.280 0.270 0.275 372,400 0.2713 -1.79%
2003-05-26 0 0.280 0.260 0.280 0.270 0.280 440,000 120,920 0.2748 0.280 0.260 0.280 0.270 0.280 440,000 0.2748 7.69%
2003-05-23 0 0.260 0.260 0.265 0.255 0.270 508,000 133,530 0.2629 0.260 0.260 0.265 0.255 0.270 508,000 0.2629 -3.70%
2003-05-22 0 0.270 0.260 0.275 0.250 0.275 872,000 230,470 0.2643 0.270 0.260 0.275 0.250 0.275 872,000 0.2643 8.00%
2003-05-21 0 0.250 0.248 0.260 - - 0 0 - 0.250 0.248 0.260 - - 0 - 0.00%
2003-05-20 0 0.250 0.242 0.275 0.250 0.250 120,000 30,000 0.2500 0.250 0.242 0.275 0.250 0.250 120,000 0.2500 0.00%
2003-05-19 0 0.250 0.245 0.250 0.245 0.250 82,000 20,120 0.2454 0.250 0.245 0.250 0.245 0.250 82,000 0.2454 3.31%
2003-05-16 0 0.242 0.230 0.250 - - 0 0 - 0.242 0.230 0.250 - - 0 - 0.00%
2003-05-15 0 0.242 0.240 0.255 - - 0 0 - 0.242 0.240 0.255 - - 0 - 0.00%
2003-05-14 0 0.242 0.240 0.255 0.242 0.242 140,000 33,880 0.2420 0.242 0.240 0.255 0.242 0.242 140,000 0.2420 0.83%
2003-05-13 0 0.240 - - 0.240 0.240 494,000 118,560 0.2400 0.240 - - 0.240 0.240 494,000 0.2400 0.00%
2003-05-12 0 0.240 0.230 0.240 0.240 0.255 301,200 75,258 0.2499 0.240 0.230 0.240 0.240 0.255 301,200 0.2499 -7.69%
2003-05-09 0 0.260 0.260 0.265 0.250 0.265 1,106,000 285,200 0.2579 0.260 0.260 0.265 0.250 0.265 1,106,000 0.2579 8.33%
2003-05-07 0 0.240 0.228 0.250 0.240 0.240 100,000 24,000 0.2400 0.240 0.228 0.250 0.240 0.240 100,000 0.2400 2.13%
2003-05-06 0 0.235 0.225 0.250 0.230 0.240 300,000 70,900 0.2363 0.235 0.225 0.250 0.230 0.240 300,000 0.2363 4.44%
2003-05-05 0 0.225 0.214 0.225 0.225 0.225 100,000 22,500 0.2250 0.225 0.214 0.225 0.225 0.225 100,000 0.2250 1.35%
2003-05-02 0 0.222 0.217 0.235 0.220 0.222 160,000 35,320 0.2208 0.222 0.217 0.235 0.220 0.222 160,000 0.2208 5.71%
2003-04-30 0 0.210 0.195 0.210 - - 0 0 - 0.210 0.195 0.210 - - 0 - 0.00%
2003-04-29 0 0.210 0.210 0.215 0.200 0.210 120,000 24,700 0.2058 0.210 0.210 0.215 0.200 0.210 120,000 0.2058 5.00%
2003-04-28 0 0.200 0.180 0.203 0.200 0.200 70,000 14,000 0.2000 0.200 0.180 0.203 0.200 0.200 70,000 0.2000 2.56%
2003-04-25 0 0.195 0.191 0.195 0.185 0.200 600,000 115,950 0.1933 0.195 0.191 0.195 0.185 0.200 600,000 0.1933 -6.70%
2003-04-24 0 0.209 0.209 0.220 0.206 0.220 260,000 54,720 0.2105 0.209 0.209 0.220 0.206 0.220 260,000 0.2105 -6.70%
2003-04-23 0 0.224 0.224 0.229 0.224 0.245 486,000 111,694 0.2298 0.224 0.224 0.229 0.224 0.245 486,000 0.2298 -8.57%
2003-04-22 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - -0.41%
2003-04-17 0 0.246 - 0.248 - - 0 0 - 0.246 - 0.248 - - 0 - 0.00%
2003-04-16 0 0.246 - 0.248 - - 0 0 - 0.246 - 0.248 - - 0 - 0.00%
2003-04-15 0 0.246 - 0.248 - - 0 0 - 0.246 - 0.248 - - 0 - 0.00%
2003-04-14 0 0.246 - 0.248 - - 0 0 - 0.246 - 0.248 - - 0 - 0.00%
2003-04-11 0 0.246 - 0.246 - - 0 0 - 0.246 - 0.246 - - 0 - 0.00%
2003-04-10 0 0.246 0.220 0.248 0.220 0.246 94,000 20,868 0.2220 0.246 0.220 0.248 0.220 0.246 94,000 0.2220 -1.60%
2003-04-09 0 0.250 0.231 0.250 0.250 0.250 50,000 12,500 0.2500 0.250 0.231 0.250 0.250 0.250 50,000 0.2500 0.00%
2003-04-08 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2003-04-07 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2003-04-04 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2003-04-03 0 0.250 - 0.250 0.250 0.250 50,000 12,500 0.2500 0.250 - 0.250 0.250 0.250 50,000 0.2500 3.31%
2003-04-02 0 0.242 0.234 0.250 - - 0 0 - 0.242 0.234 0.250 - - 0 - 0.00%
2003-04-01 0 0.242 0.250 - - - 0 0 - 0.242 0.250 - - - 0 - 3.42%
2003-03-31 0 0.234 0.228 0.234 0.234 0.234 110,000 25,740 0.2340 0.234 0.228 0.234 0.234 0.234 110,000 0.2340 -2.90%
2003-03-28 0 0.241 0.241 0.248 0.241 0.247 1,232,000 304,112 0.2468 0.241 0.241 0.248 0.241 0.247 1,232,000 0.2468 -2.43%
2003-03-27 0 0.247 - 0.247 - - 0 0 - 0.247 - 0.247 - - 0 - -0.40%
2003-03-26 0 0.248 0.242 0.248 0.250 0.250 210,000 52,500 0.2500 0.248 0.242 0.248 0.250 0.250 210,000 0.2500 0.00%
2003-03-25 0 0.248 0.248 0.250 0.235 0.250 55,200 13,522 0.2450 0.248 0.248 0.250 0.235 0.250 55,200 0.2450 -0.80%
2003-03-24 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2003-03-21 0 0.250 0.242 0.250 0.240 0.260 732,400 180,932 0.2470 0.250 0.242 0.250 0.240 0.260 732,400 0.2470 0.00%
2003-03-20 0 0.250 - 0.270 0.250 0.250 50,000 12,500 0.2500 0.250 - 0.270 0.250 0.250 50,000 0.2500 -5.66%
2003-03-19 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2003-03-18 0 0.265 0.250 0.270 - - 0 0 - 0.265 0.250 0.270 - - 0 - 0.00%
2003-03-17 0 0.265 0.265 0.270 0.250 0.250 270,000 67,500 0.2500 0.265 0.265 0.270 0.250 0.250 270,000 0.2500 -1.85%
2003-03-14 0 0.270 0.260 0.275 0.260 0.270 110,000 29,200 0.2655 0.270 0.260 0.275 0.260 0.270 110,000 0.2655 0.00%
2003-03-13 0 0.270 0.250 0.270 0.246 0.270 46,800 12,513 0.2674 0.270 0.250 0.270 0.246 0.270 46,800 0.2674 8.00%
2003-03-12 0 0.250 0.250 0.275 - - 42,000 11,550 0.2750 0.250 0.250 0.275 - - 42,000 0.2750 0.00%
2003-03-11 0 0.250 0.250 0.275 0.250 0.250 36,000 9,000 0.2500 0.250 0.250 0.275 0.250 0.250 36,000 0.2500 -1.96%
2003-03-10 0 0.255 0.255 0.280 0.255 0.255 96,000 24,480 0.2550 0.255 0.255 0.280 0.255 0.255 96,000 0.2550 -1.92%
2003-03-07 0 0.260 0.260 0.270 0.255 0.260 154,720 40,196 0.2598 0.260 0.260 0.270 0.255 0.260 154,720 0.2598 -5.45%
2003-03-06 0 0.275 0.265 0.280 - - 0 0 - 0.275 0.265 0.280 - - 0 - 0.00%
2003-03-05 0 0.275 0.275 0.280 0.275 0.280 352,000 98,300 0.2793 0.275 0.275 0.280 0.275 0.280 352,000 0.2793 0.00%
2003-03-04 0 0.275 0.270 0.275 0.275 0.275 100,000 27,500 0.2750 0.275 0.270 0.275 0.275 0.275 100,000 0.2750 1.85%
2003-03-03 0 0.270 0.260 0.270 0.270 0.275 374,000 102,550 0.2742 0.270 0.260 0.270 0.270 0.275 374,000 0.2742 -1.82%
2003-02-28 0 0.275 0.260 0.275 0.270 0.275 192,000 51,850 0.2701 0.275 0.260 0.275 0.270 0.275 192,000 0.2701 5.77%
2003-02-27 0 0.260 0.260 0.270 0.260 0.270 214,000 57,120 0.2669 0.260 0.260 0.270 0.260 0.270 214,000 0.2669 1.96%
2003-02-26 0 0.255 0.255 0.275 0.255 0.275 118,000 32,090 0.2719 0.255 0.255 0.275 0.255 0.275 118,000 0.2719 -7.27%
2003-02-25 0 0.275 0.250 0.275 0.265 0.275 100,000 26,600 0.2660 0.275 0.250 0.275 0.265 0.275 100,000 0.2660 3.77%
2003-02-24 0 0.265 0.255 0.270 - - 0 0 - 0.265 0.255 0.270 - - 0 - 0.00%
2003-02-21 0 0.265 0.260 0.270 0.260 0.270 948,000 251,720 0.2655 0.265 0.260 0.270 0.260 0.270 948,000 0.2655 -5.36%
2003-02-20 0 0.280 0.265 0.280 0.265 0.280 110,000 29,750 0.2705 0.280 0.265 0.280 0.265 0.280 110,000 0.2705 7.69%
2003-02-19 0 0.260 0.250 0.275 - - 0 0 - 0.260 0.250 0.275 - - 0 - 0.00%
2003-02-18 0 0.260 0.260 0.265 0.255 0.260 150,000 38,270 0.2551 0.260 0.260 0.265 0.255 0.260 150,000 0.2551 0.00%
2003-02-17 0 0.260 0.250 0.265 0.260 0.260 500,000 130,000 0.2600 0.260 0.250 0.265 0.260 0.260 500,000 0.2600 1.96%
2003-02-14 0 0.255 0.255 0.260 0.255 0.255 100,000 25,500 0.2550 0.255 0.255 0.260 0.255 0.255 100,000 0.2550 -3.77%
2003-02-13 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - 0.00%
2003-02-12 0 0.265 0.250 0.265 0.265 0.265 100,000 26,500 0.2650 0.265 0.250 0.265 0.265 0.265 100,000 0.2650 1.92%
2003-02-11 0 0.260 0.250 0.265 0.260 0.260 1,060,000 275,600 0.2600 0.260 0.250 0.265 0.260 0.260 1,060,000 0.2600 0.00%
2003-02-10 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2003-02-07 0 0.260 0.250 0.260 0.260 0.260 10,000 2,600 0.2600 0.260 0.250 0.260 0.260 0.260 10,000 0.2600 0.00%
2003-02-06 0 0.260 0.255 0.270 0.260 0.265 200,000 52,800 0.2640 0.260 0.255 0.270 0.260 0.265 200,000 0.2640 0.00%
2003-02-05 0 0.260 0.255 0.265 - - 0 0 - 0.260 0.255 0.265 - - 0 - 0.00%
2003-02-04 0 0.260 0.250 0.265 0.260 0.260 80,000 20,800 0.2600 0.260 0.250 0.265 0.260 0.260 80,000 0.2600 0.00%
2003-01-30 0 0.260 0.250 0.260 0.260 0.260 40,000 10,400 0.2600 0.260 0.250 0.260 0.260 0.260 40,000 0.2600 4.00%
2003-01-29 0 0.250 0.250 0.265 0.250 0.265 90,000 22,530 0.2503 0.250 0.250 0.265 0.250 0.265 90,000 0.2503 -1.96%
2003-01-28 0 0.255 0.255 0.260 0.255 0.255 130,000 33,150 0.2550 0.255 0.255 0.260 0.255 0.255 130,000 0.2550 -1.92%
2003-01-27 0 0.260 0.260 0.265 0.250 0.255 430,000 107,750 0.2506 0.260 0.260 0.265 0.250 0.255 430,000 0.2506 -3.70%
2003-01-24 0 0.270 0.265 0.275 0.270 0.270 100,000 27,000 0.2700 0.270 0.265 0.275 0.270 0.270 100,000 0.2700 -3.57%
2003-01-23 0 0.280 0.270 0.280 0.280 0.280 50,000 14,000 0.2800 0.280 0.270 0.280 0.280 0.280 50,000 0.2800 3.70%
2003-01-22 0 0.270 0.265 0.280 0.270 0.270 1,000,000 270,000 0.2700 0.270 0.265 0.280 0.270 0.270 1,000,000 0.2700 0.00%
2003-01-21 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 0.00%
2003-01-20 0 0.270 0.260 0.280 0.270 0.270 1,000,000 270,000 0.2700 0.270 0.260 0.280 0.270 0.270 1,000,000 0.2700 0.00%
2003-01-17 0 0.270 0.260 0.280 0.270 0.270 1,000,000 270,000 0.2700 0.270 0.260 0.280 0.270 0.270 1,000,000 0.2700 -1.82%
2003-01-16 0 0.275 0.265 0.275 - - 0 0 - 0.275 0.265 0.275 - - 0 - -1.79%
2003-01-15 0 0.280 0.265 0.280 0.270 0.280 840,000 229,750 0.2735 0.280 0.265 0.280 0.270 0.280 840,000 0.2735 0.00%
2003-01-14 0 0.280 0.280 0.285 0.270 0.275 214,000 58,780 0.2747 0.280 0.280 0.285 0.270 0.275 214,000 0.2747 -6.67%
2003-01-13 0 0.300 0.285 0.300 0.270 0.300 29,600 8,560 0.2892 0.300 0.285 0.300 0.270 0.300 29,600 0.2892 7.14%
2003-01-10 0 0.280 0.275 0.295 0.280 0.280 12,000 3,360 0.2800 0.280 0.275 0.295 0.280 0.280 12,000 0.2800 -3.45%
2003-01-09 0 0.290 0.280 0.300 0.280 0.290 1,930,000 544,400 0.2821 0.290 0.280 0.300 0.280 0.290 1,930,000 0.2821 3.57%
2003-01-08 0 0.280 0.280 0.295 - - 0 0 - 0.280 0.280 0.295 - - 0 - 0.00%
2003-01-07 0 0.280 0.275 0.290 - - 0 0 - 0.280 0.275 0.290 - - 0 - 0.00%
2003-01-06 0 0.280 0.275 0.290 0.280 0.290 1,900,000 533,500 0.2808 0.280 0.275 0.290 0.280 0.290 1,900,000 0.2808 1.82%
2003-01-03 0 0.275 0.275 0.290 0.275 0.300 250,000 71,500 0.2860 0.275 0.275 0.290 0.275 0.300 250,000 0.2860 -3.51%
2003-01-02 0 0.285 0.280 0.290 - - 0 0 - 0.285 0.280 0.290 - - 0 - 0.00%
2002-12-31 0 0.285 0.285 0.290 0.285 0.305 170,000 49,750 0.2926 0.285 0.285 0.290 0.285 0.305 170,000 0.2926 -1.72%
2002-12-30 0 0.290 0.260 - 0.280 0.290 216,000 60,980 0.2823 0.290 0.260 - 0.280 0.290 216,000 0.2823 3.57%
2002-12-27 0 0.280 0.265 0.285 - - 0 0 - 0.280 0.265 0.285 - - 0 - 0.00%
2002-12-24 0 0.280 0.280 0.285 0.280 0.280 24,000 6,720 0.2800 0.280 0.280 0.285 0.280 0.280 24,000 0.2800 -1.75%
2002-12-23 0 0.285 0.280 0.285 - - 0 0 - 0.285 0.280 0.285 - - 0 - 0.00%
2002-12-20 0 0.285 0.275 0.290 0.280 0.290 220,000 62,560 0.2844 0.285 0.275 0.290 0.280 0.290 220,000 0.2844 1.79%
2002-12-19 0 0.280 0.270 0.280 0.280 0.285 82,000 22,970 0.2801 0.280 0.270 0.280 0.280 0.285 82,000 0.2801 3.70%
2002-12-18 0 0.270 0.270 0.285 0.270 0.280 464,000 127,110 0.2739 0.270 0.270 0.285 0.270 0.280 464,000 0.2739 -5.26%
2002-12-17 0 0.285 0.280 0.285 0.280 0.285 740,000 208,650 0.2820 0.285 0.280 0.285 0.280 0.285 740,000 0.2820 3.64%
2002-12-16 0 0.275 0.270 0.275 0.275 0.275 230,000 63,250 0.2750 0.275 0.270 0.275 0.275 0.275 230,000 0.2750 -6.78%
2002-12-13 0 0.295 0.290 0.300 0.270 0.310 1,882,000 538,750 0.2863 0.295 0.290 0.300 0.270 0.310 1,882,000 0.2863 5.36%
2002-12-12 0 0.280 0.270 0.280 0.275 0.280 180,000 49,750 0.2764 0.280 0.270 0.280 0.275 0.280 180,000 0.2764 3.70%
2002-12-11 0 0.270 0.270 0.275 0.270 0.270 134,000 36,180 0.2700 0.270 0.270 0.275 0.270 0.270 134,000 0.2700 0.00%
2002-12-10 0 0.270 0.265 0.285 0.265 0.270 210,000 56,150 0.2674 0.270 0.265 0.285 0.265 0.270 210,000 0.2674 1.89%
2002-12-09 0 0.265 0.265 0.270 0.260 0.265 204,400 53,646 0.2625 0.265 0.265 0.270 0.260 0.265 204,400 0.2625 -1.85%
2002-12-06 0 0.270 0.265 0.280 0.270 0.270 100,000 27,000 0.2700 0.270 0.265 0.280 0.270 0.270 100,000 0.2700 -3.57%
2002-12-05 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2002-12-04 0 0.280 0.265 0.280 0.265 0.280 320,000 85,600 0.2675 0.280 0.265 0.280 0.265 0.280 320,000 0.2675 -5.08%
2002-12-03 0 0.295 0.275 0.295 0.275 0.295 8,400 2,420 0.2881 0.295 0.275 0.295 0.275 0.295 8,400 0.2881 5.36%
2002-12-02 0 0.280 0.280 0.290 0.280 0.285 180,000 50,750 0.2819 0.280 0.280 0.290 0.280 0.285 180,000 0.2819 0.00%
2002-11-29 0 0.280 0.280 0.290 0.280 0.280 128,000 35,840 0.2800 0.280 0.280 0.290 0.280 0.280 128,000 0.2800 1.82%
2002-11-28 0 0.275 0.270 0.290 0.275 0.280 410,000 113,800 0.2776 0.275 0.270 0.290 0.275 0.280 410,000 0.2776 1.85%
2002-11-27 0 0.270 0.270 0.310 0.255 0.260 44,000 11,420 0.2595 0.270 0.270 0.310 0.255 0.260 44,000 0.2595 -6.90%
2002-11-26 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - 0.00%
2002-11-25 0 0.290 0.270 0.290 0.270 0.290 10,000 2,820 0.2820 0.290 0.270 0.290 0.270 0.290 10,000 0.2820 7.41%
2002-11-22 0 0.270 0.270 0.280 0.270 0.280 220,000 60,100 0.2732 0.270 0.270 0.280 0.270 0.280 220,000 0.2732 -5.26%
2002-11-21 0 0.285 0.280 0.290 0.270 0.285 502,000 142,430 0.2837 0.285 0.280 0.290 0.270 0.285 502,000 0.2837 5.56%
2002-11-20 0 0.270 0.270 0.285 0.270 0.270 118,000 31,860 0.2700 0.270 0.270 0.285 0.270 0.270 118,000 0.2700 0.00%
2002-11-19 0 0.270 0.270 0.280 0.250 0.270 90,000 23,500 0.2611 0.270 0.270 0.280 0.250 0.270 90,000 0.2611 3.85%
2002-11-18 0 0.260 0.260 0.280 0.260 0.260 50,000 13,000 0.2600 0.260 0.260 0.280 0.260 0.260 50,000 0.2600 -1.89%
2002-11-15 0 0.265 0.260 0.280 - - 0 0 - 0.265 0.260 0.280 - - 0 - 0.00%
2002-11-14 0 0.265 0.265 0.285 0.265 0.280 410,000 113,050 0.2757 0.265 0.265 0.285 0.265 0.280 410,000 0.2757 -1.85%
2002-11-13 0 0.270 0.246 0.275 0.246 0.270 546,000 142,620 0.2612 0.270 0.246 0.275 0.246 0.270 546,000 0.2612 3.85%
2002-11-12 0 0.260 0.250 0.275 - - 0 0 - 0.260 0.250 0.275 - - 0 - 0.00%
2002-11-11 0 0.260 0.250 0.275 0.250 0.275 740,000 186,070 0.2514 0.260 0.250 0.275 0.250 0.275 740,000 0.2514 -5.45%
2002-11-08 0 0.275 0.255 0.280 0.275 0.275 130,000 35,750 0.2750 0.275 0.255 0.280 0.275 0.275 130,000 0.2750 1.85%
2002-11-07 0 0.270 0.260 0.275 - - 0 0 - 0.270 0.260 0.275 - - 0 - 0.00%
2002-11-06 0 0.270 0.260 0.275 0.260 0.270 302,000 79,520 0.2633 0.270 0.260 0.275 0.260 0.270 302,000 0.2633 1.89%
2002-11-05 0 0.265 0.260 0.270 0.265 0.265 100,000 26,500 0.2650 0.265 0.260 0.270 0.265 0.265 100,000 0.2650 -1.85%
2002-11-04 0 0.270 0.260 0.270 0.260 0.270 130,000 34,600 0.2662 0.270 0.260 0.270 0.260 0.270 130,000 0.2662 0.00%
2002-11-01 0 0.270 0.250 0.270 0.250 0.270 4,000 1,040 0.2600 0.270 0.250 0.270 0.250 0.270 4,000 0.2600 8.00%
2002-10-31 0 0.250 0.245 0.250 - - 0 0 - 0.250 0.245 0.250 - - 0 - 0.00%
2002-10-30 0 0.250 0.250 0.260 0.250 0.255 125,280 31,807 0.2539 0.250 0.250 0.260 0.250 0.255 125,280 0.2539 0.00%
2002-10-29 0 0.250 0.250 0.265 0.250 0.250 109,292 27,310 0.2499 0.250 0.250 0.265 0.250 0.250 109,292 0.2499 0.00%
2002-10-28 0 0.250 0.250 0.260 0.250 0.265 838,000 216,950 0.2589 0.250 0.250 0.260 0.250 0.265 838,000 0.2589 8.70%
2002-10-25 0 0.230 - 0.290 0.222 0.280 1,150,000 281,130 0.2445 0.230 - 0.290 0.222 0.280 1,150,000 0.2445 -19.30%
2002-10-24 0 0.285 0.280 0.300 - - 0 0 - 0.285 0.280 0.300 - - 0 - 0.00%
2002-10-23 0 0.285 0.275 0.320 - - 0 0 - 0.285 0.275 0.320 - - 0 - 0.00%
2002-10-22 0 0.285 0.275 0.300 - - 0 0 - 0.285 0.275 0.300 - - 0 - 0.00%
2002-10-21 0 0.285 0.270 0.300 - - 0 0 - 0.285 0.270 0.300 - - 0 - 0.00%
2002-10-18 0 0.285 0.280 0.285 0.285 0.285 110,000 31,350 0.2850 0.285 0.280 0.285 0.285 0.285 110,000 0.2850 0.00%
2002-10-17 0 0.285 0.280 0.285 0.280 0.285 260,000 73,850 0.2840 0.285 0.280 0.285 0.280 0.285 260,000 0.2840 -5.00%
2002-10-16 1 0.300 0.285 0.320 0.280 0.310 15,182,000 4,703,820 0.3098 0.300 0.285 0.320 0.280 0.310 15,182,000 0.3098 9.09%
2002-10-15 0 0.275 0.270 0.300 0.275 0.275 116,000 31,900 0.2750 0.275 0.270 0.300 0.275 0.275 116,000 0.2750 0.00%
2002-10-11 0 0.275 0.265 0.275 0.265 0.275 102,000 27,050 0.2652 0.275 0.265 0.275 0.265 0.275 102,000 0.2652 0.00%
2002-10-10 0 0.275 0.270 0.275 - - 0 0 - 0.275 0.270 0.275 - - 0 - 0.00%
2002-10-09 0 0.275 0.270 0.275 0.270 0.275 176,000 48,000 0.2727 0.275 0.270 0.275 0.270 0.275 176,000 0.2727 0.00%
2002-10-08 0 0.275 0.260 0.300 - - 0 0 - 0.275 0.260 0.300 - - 0 - 0.00%
2002-10-07 0 0.275 0.265 0.275 0.260 0.275 67,100 17,760 0.2647 0.275 0.265 0.275 0.260 0.275 67,100 0.2647 0.00%
2002-10-04 0 0.275 0.275 0.300 - - 0 0 - 0.275 0.275 0.300 - - 0 - 1.85%
2002-10-03 0 0.270 0.265 0.275 0.260 0.275 468,000 124,590 0.2662 0.270 0.265 0.275 0.260 0.275 468,000 0.2662 -3.57%
2002-10-02 0 0.280 0.275 0.280 0.275 0.280 250,000 69,500 0.2780 0.280 0.275 0.280 0.275 0.280 250,000 0.2780 1.82%
2002-09-30 0 0.275 0.270 0.290 0.275 0.275 100,000 27,500 0.2750 0.275 0.270 0.290 0.275 0.275 100,000 0.2750 1.85%
2002-09-27 0 0.270 0.265 0.290 - - 0 0 - 0.270 0.265 0.290 - - 0 - 0.00%
2002-09-26 0 0.270 0.270 0.290 - - 0 0 - 0.270 0.270 0.290 - - 0 - 3.85%
2002-09-25 0 0.260 0.260 0.275 0.260 0.265 150,000 39,500 0.2633 0.260 0.260 0.275 0.260 0.265 150,000 0.2633 -3.70%
2002-09-24 0 0.270 0.270 0.300 0.270 0.270 228,000 61,560 0.2700 0.270 0.270 0.300 0.270 0.270 228,000 0.2700 -1.82%
2002-09-23 0 0.275 0.275 0.300 0.270 0.270 100,000 27,000 0.2700 0.275 0.275 0.300 0.270 0.270 100,000 0.2700 -8.33%
2002-09-20 0 0.300 0.270 0.300 0.270 0.300 168,000 45,420 0.2704 0.300 0.270 0.300 0.270 0.300 168,000 0.2704 11.11%
2002-09-19 0 0.270 0.270 0.300 - - 0 0 - 0.270 0.270 0.300 - - 0 - 0.00%
2002-09-18 0 0.270 0.270 0.300 0.265 0.265 20,000 5,300 0.2650 0.270 0.270 0.300 0.265 0.265 20,000 0.2650 -3.57%
2002-09-17 0 0.280 0.270 0.300 - - 0 0 - 0.280 0.270 0.300 - - 0 - 0.00%
2002-09-16 0 0.280 - 0.350 - - 0 0 - 0.280 - 0.350 - - 0 - 0.00%
2002-09-13 0 0.280 0.270 0.305 - - 0 0 - 0.280 0.270 0.305 - - 0 - 0.00%
2002-09-12 0 0.280 0.275 0.305 - - 0 0 - 0.280 0.275 0.305 - - 0 - 0.00%
2002-09-11 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 0.00%
2002-09-10 0 0.280 0.280 0.305 - - 0 0 - 0.280 0.280 0.305 - - 0 - 3.70%
2002-09-09 0 0.270 0.270 0.310 0.270 0.280 352,000 96,340 0.2737 0.270 0.270 0.310 0.270 0.280 352,000 0.2737 -11.48%
2002-09-06 0 0.305 0.305 0.310 0.290 0.290 100,000 29,000 0.2900 0.305 0.305 0.310 0.290 0.290 100,000 0.2900 -1.61%
2002-09-05 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - 0.00%
2002-09-04 0 0.310 0.310 0.315 0.280 0.285 60,000 17,050 0.2842 0.310 0.310 0.315 0.280 0.285 60,000 0.2842 -1.59%
2002-09-03 0 0.315 0.315 0.320 0.280 0.280 100,000 28,000 0.2800 0.315 0.315 0.320 0.280 0.280 100,000 0.2800 0.00%
2002-09-02 0 0.315 0.300 0.330 - - 0 0 - 0.315 0.300 0.330 - - 0 - 0.00%
2002-08-30 0 0.315 0.305 0.330 - - 0 0 - 0.315 0.305 0.330 - - 0 - 0.00%
2002-08-29 0 0.315 0.315 0.320 0.305 0.310 130,800 40,290 0.3080 0.315 0.315 0.320 0.305 0.310 130,800 0.3080 -1.56%
2002-08-28 0 0.320 0.305 0.320 0.300 0.320 1,070,000 329,870 0.3083 0.320 0.305 0.320 0.300 0.320 1,070,000 0.3083 0.00%
2002-08-27 0 0.320 0.315 0.320 0.315 0.325 660,200 210,760 0.3192 0.320 0.315 0.320 0.315 0.325 660,200 0.3192 -3.03%
2002-08-26 0 0.330 0.330 0.335 0.295 0.355 3,182,000 1,062,350 0.3339 0.330 0.330 0.335 0.295 0.355 3,182,000 0.3339 20.00%
2002-08-23 0 0.275 0.260 0.285 0.275 0.280 300,000 83,000 0.2767 0.275 0.260 0.285 0.275 0.280 300,000 0.2767 1.85%
2002-08-22 0 0.270 0.270 0.280 0.260 0.270 552,000 146,470 0.2653 0.270 0.270 0.280 0.260 0.270 552,000 0.2653 -8.47%
2002-08-21 0 0.295 0.295 0.300 0.265 0.265 50,000 13,250 0.2650 0.295 0.295 0.300 0.265 0.265 50,000 0.2650 -1.67%
2002-08-20 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - -1.64%
2002-08-19 0 0.305 0.305 0.310 0.270 0.270 150,000 40,500 0.2700 0.305 0.305 0.310 0.270 0.270 150,000 0.2700 7.02%
2002-08-16 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2002-08-15 0 0.285 0.270 0.285 0.265 0.285 62,000 16,670 0.2689 0.285 0.270 0.285 0.265 0.285 62,000 0.2689 -1.72%
2002-08-14 0 0.290 0.265 0.290 0.265 0.290 54,800 14,592 0.2663 0.290 0.265 0.290 0.265 0.290 54,800 0.2663 -6.45%
2002-08-13 0 0.310 0.260 0.310 0.280 0.310 468,000 131,100 0.2801 0.310 0.260 0.310 0.280 0.310 468,000 0.2801 3.33%
2002-08-12 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2002-08-09 0 0.300 0.260 0.300 0.300 0.300 2,000 600 0.3000 0.300 0.260 0.300 0.300 0.300 2,000 0.3000 3.45%
2002-08-08 0 0.290 0.260 0.290 0.290 0.290 2,000 580 0.2900 0.290 0.260 0.290 0.290 0.290 2,000 0.2900 11.54%
2002-08-07 0 0.260 0.260 0.280 0.255 0.280 234,800 62,132 0.2646 0.260 0.260 0.280 0.255 0.280 234,800 0.2646 -3.70%
2002-08-06 0 0.270 0.250 0.280 0.270 0.275 70,000 19,050 0.2721 0.270 0.250 0.280 0.270 0.275 70,000 0.2721 -10.00%
2002-08-05 0 0.300 0.270 0.300 0.275 0.300 114,000 31,600 0.2772 0.300 0.270 0.300 0.275 0.300 114,000 0.2772 1.69%
2002-08-02 0 0.295 0.270 0.295 0.270 0.295 352,000 96,190 0.2733 0.295 0.270 0.295 0.270 0.295 352,000 0.2733 0.00%
2002-08-01 0 0.295 0.295 0.310 0.295 0.310 92,000 27,920 0.3035 0.295 0.295 0.310 0.295 0.310 92,000 0.3035 -1.67%
2002-07-31 0 0.300 0.295 0.300 0.290 0.300 168,000 49,920 0.2971 0.300 0.295 0.300 0.290 0.300 168,000 0.2971 -1.64%
2002-07-30 0 0.305 0.300 0.305 0.290 0.305 212,000 61,510 0.2901 0.305 0.300 0.305 0.290 0.305 212,000 0.2901 7.02%
2002-07-29 0 0.285 0.285 0.300 0.285 0.300 688,000 200,480 0.2914 0.285 0.285 0.300 0.285 0.300 688,000 0.2914 1.79%
2002-07-26 0 0.280 0.265 0.280 0.260 0.290 1,332,000 361,710 0.2716 0.280 0.265 0.280 0.260 0.290 1,332,000 0.2716 -13.85%
2002-07-25 0 0.325 0.305 0.330 0.305 0.325 490,000 151,470 0.3091 0.325 0.305 0.330 0.305 0.325 490,000 0.3091 1.56%
2002-07-24 0 0.320 0.310 0.320 0.305 0.320 488,000 153,880 0.3153 0.320 0.310 0.320 0.305 0.320 488,000 0.3153 -3.03%
2002-07-23 0 0.330 0.315 0.330 0.295 0.330 1,030,000 320,700 0.3114 0.330 0.315 0.330 0.295 0.330 1,030,000 0.3114 3.13%
2002-07-22 0 0.320 0.320 0.335 0.320 0.350 926,560 302,954 0.3270 0.320 0.320 0.335 0.320 0.350 926,560 0.3270 -8.57%
2002-07-19 0 0.350 0.345 0.365 0.340 0.400 2,192,000 775,480 0.3538 0.350 0.345 0.365 0.340 0.400 2,192,000 0.3538 -12.50%
2002-07-18 0 0.400 0.385 0.405 0.385 0.405 876,000 348,400 0.3977 0.400 0.385 0.405 0.385 0.405 876,000 0.3977 3.90%
2002-07-17 0 0.385 0.380 0.400 0.385 0.385 300,000 115,500 0.3850 0.385 0.380 0.400 0.385 0.385 300,000 0.3850 -4.94%
2002-07-16 0 0.405 0.380 0.405 0.380 0.405 186,000 72,440 0.3895 0.405 0.380 0.405 0.380 0.405 186,000 0.3895 1.25%
2002-07-15 0 0.400 0.400 0.405 0.400 0.410 130,000 52,500 0.4038 0.400 0.400 0.405 0.400 0.410 130,000 0.4038 2.56%
2002-07-12 0 0.390 0.395 0.400 0.390 0.405 572,800 228,396 0.3987 0.390 0.395 0.400 0.390 0.405 572,800 0.3987 -4.88%
2002-07-11 0 0.410 0.395 0.410 0.380 0.410 732,000 290,570 0.3970 0.410 0.395 0.410 0.380 0.410 732,000 0.3970 2.50%
2002-07-10 0 0.400 0.390 0.410 0.385 0.410 380,000 150,250 0.3954 0.400 0.390 0.410 0.385 0.410 380,000 0.3954 3.90%
2002-07-09 0 0.385 0.380 0.400 0.375 0.385 186,000 71,080 0.3822 0.385 0.380 0.400 0.375 0.385 186,000 0.3822 -3.75%
2002-07-08 0 0.400 0.370 0.400 0.400 0.400 60,000 24,000 0.4000 0.400 0.370 0.400 0.400 0.400 60,000 0.4000 5.26%
2002-07-05 0 0.380 0.380 0.395 0.380 0.390 102,000 39,090 0.3832 0.380 0.380 0.395 0.380 0.390 102,000 0.3832 -1.30%
2002-07-04 0 0.385 0.380 - 0.385 0.385 284,000 109,340 0.3850 0.385 0.380 - 0.385 0.385 284,000 0.3850 0.00%
2002-07-03 0 0.385 0.375 0.385 - - 0 0 - 0.385 0.375 0.385 - - 0 - 0.00%
2002-07-02 0 0.385 0.365 0.385 0.390 0.390 101,440 39,504 0.3894 0.385 0.365 0.385 0.390 0.390 101,440 0.3894 -1.28%
2002-06-28 0 0.390 0.390 0.395 0.370 0.370 200,000 74,000 0.3700 0.390 0.390 0.395 0.370 0.370 200,000 0.3700 5.41%
2002-06-27 0 0.370 0.365 0.380 - - 0 0 - 0.370 0.365 0.380 - - 0 - 0.00%
2002-06-26 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - -2.63%
2002-06-25 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - -1.30%
2002-06-24 0 0.385 0.385 0.390 0.360 0.370 150,000 54,500 0.3633 0.385 0.385 0.390 0.360 0.370 150,000 0.3633 5.48%
2002-06-21 0 0.365 0.365 0.380 0.360 0.360 130,000 46,800 0.3600 0.365 0.365 0.380 0.360 0.360 130,000 0.3600 -3.95%
2002-06-20 0 0.380 0.370 0.385 0.370 0.380 296,000 110,050 0.3718 0.380 0.370 0.385 0.370 0.380 296,000 0.3718 0.00%
2002-06-19 0 0.380 0.365 0.380 0.365 0.385 242,000 89,710 0.3707 0.380 0.365 0.380 0.365 0.385 242,000 0.3707 2.70%
2002-06-18 0 0.370 0.365 0.385 - - 0 0 - 0.370 0.365 0.385 - - 0 - 0.00%
2002-06-17 0 0.370 0.370 0.385 0.370 0.410 400,000 149,550 0.3739 0.370 0.370 0.385 0.370 0.410 400,000 0.3739 -1.33%
2002-06-14 0 0.375 0.370 0.395 0.375 0.375 150,000 56,250 0.3750 0.375 0.370 0.395 0.375 0.375 150,000 0.3750 -1.32%
2002-06-13 0 0.380 0.380 0.410 0.370 0.385 164,000 61,830 0.3770 0.380 0.380 0.410 0.370 0.385 164,000 0.3770 0.00%
2002-06-12 0 0.380 0.375 0.395 0.380 0.380 180,000 68,400 0.3800 0.380 0.375 0.395 0.380 0.380 180,000 0.3800 -3.80%
2002-06-11 0 0.395 0.395 0.410 0.380 0.380 62,000 23,560 0.3800 0.395 0.395 0.410 0.380 0.380 62,000 0.3800 5.33%
2002-06-10 0 0.375 0.375 0.410 0.375 0.385 130,000 49,500 0.3808 0.375 0.375 0.410 0.375 0.385 130,000 0.3808 0.00%
2002-06-07 0 0.375 0.375 0.395 0.375 0.380 60,000 22,650 0.3775 0.375 0.375 0.395 0.375 0.380 60,000 0.3775 -7.41%
2002-06-06 0 0.405 0.390 0.410 0.375 0.405 152,000 59,300 0.3901 0.405 0.390 0.410 0.375 0.405 152,000 0.3901 6.58%
2002-06-05 0 0.380 0.400 0.405 0.375 0.380 880,000 335,650 0.3814 0.380 0.400 0.405 0.375 0.380 880,000 0.3814 -1.30%
2002-06-04 0 0.385 0.375 0.410 - - 0 0 - 0.385 0.375 0.410 - - 0 - 0.00%
2002-06-03 0 0.385 0.385 0.405 0.385 0.390 140,000 54,100 0.3864 0.385 0.385 0.405 0.385 0.390 140,000 0.3864 0.00%
2002-05-31 0 0.385 0.385 0.415 0.370 0.390 340,000 131,620 0.3871 0.385 0.385 0.415 0.370 0.390 340,000 0.3871 -3.75%
2002-05-30 0 0.400 0.395 0.400 0.400 0.410 322,000 129,300 0.4016 0.400 0.395 0.400 0.400 0.410 322,000 0.4016 1.27%
2002-05-29 0 0.395 0.395 0.400 0.395 0.405 213,040 84,940 0.3987 0.395 0.395 0.400 0.395 0.405 213,040 0.3987 -2.47%
2002-05-28 0 0.405 0.400 0.405 0.400 0.410 1,214,000 491,660 0.4050 0.405 0.400 0.405 0.400 0.410 1,214,000 0.4050 0.00%
2002-05-27 0 0.405 0.405 0.410 0.400 0.410 1,650,000 669,600 0.4058 0.405 0.405 0.410 0.400 0.410 1,650,000 0.4058 0.00%
2002-05-24 0 0.405 0.400 0.410 0.380 0.410 2,280,000 903,190 0.3961 0.405 0.400 0.410 0.380 0.410 2,280,000 0.3961 9.46%
2002-05-23 0 0.370 0.365 0.375 0.370 0.375 466,000 172,650 0.3705 0.370 0.365 0.375 0.370 0.375 466,000 0.3705 0.00%
2002-05-22 0 0.370 0.370 0.400 0.370 0.380 200,000 74,700 0.3735 0.370 0.370 0.400 0.370 0.380 200,000 0.3735 -2.63%
2002-05-21 0 0.380 0.370 0.385 0.370 0.380 400,000 149,300 0.3733 0.380 0.370 0.385 0.370 0.380 400,000 0.3733 -3.80%
2002-05-17 0 0.395 0.395 0.400 - - 0 0 - 0.395 0.395 0.400 - - 0 - 3.95%
2002-05-16 0 0.380 0.380 0.385 0.375 0.380 1,002,000 380,680 0.3799 0.380 0.380 0.385 0.375 0.380 1,002,000 0.3799 1.33%
2002-05-15 0 0.375 0.375 0.380 0.375 0.385 507,000 191,705 0.3781 0.375 0.375 0.380 0.375 0.385 507,000 0.3781 0.00%
2002-05-14 0 0.375 0.370 0.380 0.375 0.385 240,000 91,000 0.3792 0.375 0.370 0.380 0.375 0.385 240,000 0.3792 -2.60%
2002-05-13 0 0.385 0.375 0.390 0.385 0.395 156,000 60,620 0.3886 0.385 0.375 0.390 0.385 0.395 156,000 0.3886 2.67%
2002-05-10 0 0.375 0.370 0.380 0.370 0.375 400,000 148,500 0.3713 0.375 0.370 0.380 0.370 0.375 400,000 0.3713 -2.60%
2002-05-09 0 0.385 0.375 0.385 - - 0 0 - 0.385 0.375 0.385 - - 0 - 0.00%
2002-05-08 0 0.385 0.375 0.395 - - 0 0 - 0.385 0.375 0.395 - - 0 - 0.00%
2002-05-07 0 0.385 0.380 0.390 0.360 0.385 430,000 164,300 0.3821 0.385 0.380 0.390 0.360 0.385 430,000 0.3821 1.32%
2002-05-06 0 0.380 0.380 0.400 0.375 0.380 516,000 195,970 0.3798 0.380 0.380 0.400 0.375 0.380 516,000 0.3798 0.00%
2002-05-03 0 0.380 0.380 0.400 0.380 0.380 68,000 25,840 0.3800 0.380 0.380 0.400 0.380 0.380 68,000 0.3800 2.70%
2002-05-02 0 0.370 0.370 0.390 0.370 0.370 100,000 37,000 0.3700 0.370 0.370 0.390 0.370 0.370 100,000 0.3700 -2.63%
2002-04-30 0 0.380 0.370 0.395 0.365 0.380 548,000 206,020 0.3759 0.380 0.370 0.395 0.365 0.380 548,000 0.3759 0.00%
2002-04-29 0 0.380 0.370 0.380 0.355 0.380 340,000 121,640 0.3578 0.380 0.370 0.380 0.355 0.380 340,000 0.3578 2.70%
2002-04-26 0 0.370 0.370 0.380 0.360 0.390 116,400 43,952 0.3776 0.370 0.370 0.380 0.360 0.390 116,400 0.3776 -6.33%
2002-04-25 0 0.395 0.395 0.400 0.375 0.390 102,000 39,750 0.3897 0.395 0.395 0.400 0.375 0.390 102,000 0.3897 2.60%
2002-04-24 0 0.385 0.380 0.390 0.385 0.390 102,000 39,280 0.3851 0.385 0.380 0.390 0.385 0.390 102,000 0.3851 -3.75%
2002-04-23 0 0.400 0.375 0.400 0.380 0.400 182,000 69,800 0.3835 0.400 0.375 0.400 0.380 0.400 182,000 0.3835 2.56%
2002-04-22 0 0.390 0.375 0.390 0.390 0.390 100,000 39,000 0.3900 0.390 0.375 0.390 0.390 0.390 100,000 0.3900 0.00%
2002-04-19 0 0.390 0.390 0.400 0.390 0.420 560,000 222,050 0.3965 0.390 0.390 0.400 0.390 0.420 560,000 0.3965 -1.27%
2002-04-18 0 0.395 0.395 0.400 0.360 0.385 43,000 15,710 0.3653 0.395 0.395 0.400 0.360 0.385 43,000 0.3653 5.33%
2002-04-17 0 0.375 0.360 0.385 - - 0 0 - 0.375 0.360 0.385 - - 0 - 0.00%
2002-04-16 0 0.375 0.365 0.395 0.370 0.375 140,000 51,950 0.3711 0.375 0.365 0.395 0.370 0.375 140,000 0.3711 0.00%
2002-04-15 0 0.375 0.360 0.380 0.375 0.380 200,000 75,500 0.3775 0.375 0.360 0.380 0.375 0.380 200,000 0.3775 2.74%
2002-04-12 0 0.365 0.365 0.380 - - 0 0 - 0.365 0.365 0.380 - - 0 - 0.00%
2002-04-11 0 0.365 0.355 0.380 0.365 0.365 140,000 51,100 0.3650 0.365 0.355 0.380 0.365 0.365 140,000 0.3650 1.39%
2002-04-10 0 0.360 0.375 0.380 0.360 0.360 100,000 36,000 0.3600 0.360 0.375 0.380 0.360 0.360 100,000 0.3600 0.00%
2002-04-09 0 0.360 0.350 0.380 0.360 0.360 60,000 21,600 0.3600 0.360 0.350 0.380 0.360 0.360 60,000 0.3600 0.00%
2002-04-08 0 0.360 0.360 0.370 0.350 0.350 100,000 35,000 0.3500 0.360 0.360 0.370 0.350 0.350 100,000 0.3500 -2.70%
2002-04-04 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2002-04-03 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2002-04-02 0 0.370 0.350 0.385 - - 0 0 - 0.370 0.350 0.385 - - 0 - 0.00%
2002-03-28 0 0.370 0.365 0.375 0.370 0.380 174,000 64,760 0.3722 0.370 0.365 0.375 0.370 0.380 174,000 0.3722 -3.90%
2002-03-27 0 0.385 0.385 0.395 0.360 0.370 488,000 175,780 0.3602 0.385 0.385 0.395 0.360 0.370 488,000 0.3602 4.05%
2002-03-26 0 0.370 0.360 0.390 - - 0 0 - 0.370 0.360 0.390 - - 0 - 0.00%
2002-03-25 0 0.370 0.365 0.380 - - 0 0 - 0.370 0.365 0.380 - - 0 - 0.00%
2002-03-22 0 0.370 0.360 0.390 0.370 0.395 146,000 55,170 0.3779 0.370 0.360 0.390 0.370 0.395 146,000 0.3779 0.00%
2002-03-21 0 0.370 0.365 0.370 0.365 0.370 290,000 107,100 0.3693 0.370 0.365 0.370 0.365 0.370 290,000 0.3693 0.00%
2002-03-20 0 0.370 0.365 0.400 0.370 0.370 184,000 68,080 0.3700 0.370 0.365 0.400 0.370 0.370 184,000 0.3700 0.00%
2002-03-19 0 0.370 0.365 0.380 - - 0 0 - 0.370 0.365 0.380 - - 0 - 0.00%
2002-03-18 0 0.370 - 0.390 0.370 0.370 60,000 22,200 0.3700 0.370 - 0.390 0.370 0.370 60,000 0.3700 -1.33%
2002-03-15 0 0.375 0.370 0.380 0.375 0.375 300,000 112,500 0.3750 0.375 0.370 0.380 0.375 0.375 300,000 0.3750 0.00%
2002-03-14 0 0.375 0.370 0.380 0.370 0.380 313,200 117,130 0.3740 0.375 0.370 0.380 0.370 0.380 313,200 0.3740 -1.32%
2002-03-13 0 0.380 0.375 0.385 - - 0 0 - 0.380 0.375 0.385 - - 0 - 0.00%
2002-03-12 0 0.380 0.375 0.380 0.380 0.400 400,000 154,300 0.3858 0.380 0.375 0.380 0.380 0.400 400,000 0.3858 0.00%
2002-03-11 0 0.380 0.370 0.390 0.375 0.380 200,000 75,500 0.3775 0.380 0.370 0.390 0.375 0.380 200,000 0.3775 0.00%
2002-03-08 0 0.380 0.370 0.385 0.365 0.380 162,000 61,020 0.3767 0.380 0.370 0.385 0.365 0.380 162,000 0.3767 2.70%
2002-03-07 0 0.370 0.370 0.380 0.370 0.370 50,000 18,500 0.3700 0.370 0.370 0.380 0.370 0.370 50,000 0.3700 -1.33%
2002-03-06 0 0.375 0.375 0.390 0.365 0.375 9,120 3,286 0.3603 0.375 0.375 0.390 0.365 0.375 9,120 0.3603 1.35%
2002-03-05 0 0.370 0.370 0.385 0.370 0.380 510,000 190,000 0.3725 0.370 0.370 0.385 0.370 0.380 510,000 0.3725 -2.63%
2002-03-04 0 0.380 0.375 0.380 0.380 0.385 20,000 7,670 0.3835 0.380 0.375 0.380 0.380 0.385 20,000 0.3835 0.00%
2002-03-01 0 0.380 0.365 0.380 0.370 0.385 260,000 96,350 0.3706 0.380 0.365 0.380 0.370 0.385 260,000 0.3706 0.00%
2002-02-28 0 0.380 0.370 0.380 0.370 0.380 190,000 70,700 0.3721 0.380 0.370 0.380 0.370 0.380 190,000 0.3721 0.00%
2002-02-27 0 0.380 0.365 0.385 0.380 0.385 150,000 57,250 0.3817 0.380 0.365 0.385 0.380 0.385 150,000 0.3817 2.70%
2002-02-26 0 0.370 0.370 0.390 0.370 0.370 420,000 155,400 0.3700 0.370 0.370 0.390 0.370 0.370 420,000 0.3700 -2.63%
2002-02-25 0 0.380 0.370 0.395 0.380 0.380 200,000 76,000 0.3800 0.380 0.370 0.395 0.380 0.380 200,000 0.3800 2.70%
2002-02-22 0 0.370 0.365 0.400 - - 0 0 - 0.370 0.365 0.400 - - 0 - 0.00%
2002-02-21 0 0.370 0.370 0.390 0.370 0.370 100,000 37,000 0.3700 0.370 0.370 0.390 0.370 0.370 100,000 0.3700 0.00%
2002-02-20 0 0.370 0.365 0.405 0.370 0.370 300,000 111,000 0.3700 0.370 0.365 0.405 0.370 0.370 300,000 0.3700 0.00%
2002-02-19 0 0.370 0.370 0.400 0.370 0.370 60,000 22,200 0.3700 0.370 0.370 0.400 0.370 0.370 60,000 0.3700 0.00%
2002-02-18 0 0.370 0.370 0.400 0.370 0.370 50,000 18,500 0.3700 0.370 0.370 0.400 0.370 0.370 50,000 0.3700 -5.13%
2002-02-15 0 0.390 0.370 0.410 - - 0 0 - 0.390 0.370 0.410 - - 0 - 0.00%
2002-02-11 0 0.390 - 0.395 - - 0 0 - 0.390 - 0.395 - - 0 - 0.00%
2002-02-08 0 0.390 0.375 0.395 0.370 0.390 58,000 21,500 0.3707 0.390 0.375 0.395 0.370 0.390 58,000 0.3707 0.00%
2002-02-07 0 0.390 0.380 0.410 0.380 0.390 204,000 77,720 0.3810 0.390 0.380 0.410 0.380 0.390 204,000 0.3810 4.00%
2002-02-06 0 0.375 0.375 0.400 - - 43,368 16,263 0.3750 0.375 0.375 0.400 - - 43,368 0.3750 0.00%
2002-02-05 0 0.375 0.375 0.395 0.370 0.370 100,000 37,000 0.3700 0.375 0.375 0.395 0.370 0.370 100,000 0.3700 0.00%
2002-02-04 0 0.375 0.365 0.390 0.370 0.380 310,000 116,300 0.3752 0.375 0.365 0.390 0.370 0.380 310,000 0.3752 -5.06%
2002-02-01 0 0.395 0.395 0.400 0.370 0.370 40,000 14,800 0.3700 0.395 0.395 0.400 0.370 0.370 40,000 0.3700 1.28%
2002-01-31 0 0.390 0.375 0.390 0.380 0.390 150,880 57,657 0.3821 0.390 0.375 0.390 0.380 0.390 150,880 0.3821 4.00%
2002-01-30 0 0.375 0.370 0.395 0.375 0.375 100,000 37,500 0.3750 0.375 0.370 0.395 0.375 0.375 100,000 0.3750 0.00%
2002-01-29 0 0.375 0.375 0.395 0.370 0.370 4,000 1,480 0.3700 0.375 0.375 0.395 0.370 0.370 4,000 0.3700 0.00%
2002-01-28 0 0.375 0.365 0.390 - - 0 0 - 0.375 0.365 0.390 - - 0 - 0.00%
2002-01-25 0 0.375 0.375 0.380 0.375 0.380 520,000 195,750 0.3764 0.375 0.375 0.380 0.375 0.380 520,000 0.3764 -1.32%
2002-01-24 0 0.380 0.370 0.380 0.365 0.380 374,000 138,770 0.3710 0.380 0.370 0.380 0.365 0.380 374,000 0.3710 -1.30%
2002-01-23 0 0.385 0.370 0.390 0.370 0.390 111,200 41,374 0.3721 0.385 0.370 0.390 0.370 0.390 111,200 0.3721 0.00%
2002-01-22 0 0.385 0.385 0.390 0.370 0.370 20,000 7,400 0.3700 0.385 0.385 0.390 0.370 0.370 20,000 0.3700 -1.28%
2002-01-21 0 0.390 0.375 0.390 - - 0 0 - 0.390 0.375 0.390 - - 0 - -1.27%
2002-01-18 0 0.395 0.395 0.400 0.360 0.380 230,000 87,010 0.3783 0.395 0.395 0.400 0.360 0.380 230,000 0.3783 1.28%
2002-01-17 0 0.390 0.370 0.400 0.380 0.390 120,000 46,400 0.3867 0.390 0.370 0.400 0.380 0.390 120,000 0.3867 5.41%
2002-01-16 0 0.370 0.360 0.380 - - 0 0 - 0.370 0.360 0.380 - - 0 - 0.00%
2002-01-15 0 0.370 0.370 0.385 0.370 0.370 10,000 3,700 0.3700 0.370 0.370 0.385 0.370 0.370 10,000 0.3700 -2.63%
2002-01-14 0 0.380 0.370 0.380 0.370 0.380 226,000 85,320 0.3775 0.380 0.370 0.380 0.370 0.380 226,000 0.3775 0.00%
2002-01-11 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - -2.56%
2002-01-10 0 0.390 0.390 0.400 - - 0 0 - 0.390 0.390 0.400 - - 0 - 2.63%
2002-01-09 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2002-01-08 0 0.380 0.370 0.400 0.380 0.380 200,640 76,230 0.3799 0.380 0.370 0.400 0.380 0.380 200,640 0.3799 -1.30%
2002-01-07 0 0.385 0.370 0.395 - - 1,200 420 0.3500 0.385 0.370 0.395 - - 1,200 0.3500 0.00%
2002-01-04 0 0.385 0.380 0.390 0.385 0.385 26,000 10,010 0.3850 0.385 0.380 0.390 0.385 0.385 26,000 0.3850 -2.53%
2002-01-03 0 0.395 0.370 0.405 0.385 0.395 110,000 42,650 0.3877 0.395 0.370 0.405 0.385 0.395 110,000 0.3877 -3.66%
2002-01-02 0 0.410 0.380 0.425 0.370 0.410 136,000 51,780 0.3807 0.410 0.380 0.425 0.370 0.410 136,000 0.3807 6.49%
2001-12-31 0 0.385 0.365 0.400 0.385 0.385 21,000 8,060 0.3838 0.385 0.365 0.400 0.385 0.385 21,000 0.3838 -1.28%
2001-12-28 0 0.390 0.370 0.390 0.390 0.390 1,752,000 683,280 0.3900 0.390 0.370 0.390 0.390 0.390 1,752,000 0.3900 -1.27%
2001-12-27 0 0.395 0.395 0.400 0.370 0.370 100,000 37,000 0.3700 0.395 0.395 0.400 0.370 0.370 100,000 0.3700 1.28%
2001-12-24 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - 0.00%
2001-12-21 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - 0.00%
2001-12-20 0 0.390 0.390 0.400 0.360 0.380 214,000 80,790 0.3775 0.390 0.390 0.400 0.360 0.380 214,000 0.3775 -2.50%
2001-12-19 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2001-12-18 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2001-12-17 0 0.400 0.375 0.400 0.375 0.400 172,000 65,950 0.3834 0.400 0.375 0.400 0.375 0.400 172,000 0.3834 2.56%
2001-12-14 0 0.390 0.380 0.390 0.380 0.390 300,000 114,020 0.3801 0.390 0.380 0.390 0.380 0.390 300,000 0.3801 0.00%
2001-12-13 0 0.390 0.385 0.400 0.390 0.400 100,000 39,100 0.3910 0.390 0.385 0.400 0.390 0.400 100,000 0.3910 -3.70%
2001-12-12 0 0.405 0.405 0.410 0.405 0.415 688,000 282,580 0.4107 0.405 0.405 0.410 0.405 0.415 688,000 0.4107 -1.22%
2001-12-11 0 0.410 0.400 0.410 0.390 0.415 1,206,000 489,590 0.4060 0.410 0.400 0.410 0.390 0.415 1,206,000 0.4060 5.13%
2001-12-10 0 0.390 0.385 0.395 0.390 0.395 300,000 117,500 0.3917 0.390 0.385 0.395 0.390 0.395 300,000 0.3917 -2.50%
2001-12-07 0 0.400 0.400 0.405 0.390 0.400 50,000 19,900 0.3980 0.400 0.400 0.405 0.390 0.400 50,000 0.3980 -1.23%
2001-12-06 0 0.405 0.390 0.405 0.390 0.410 410,000 162,450 0.3962 0.405 0.390 0.405 0.390 0.410 410,000 0.3962 -1.22%
2001-12-05 0 0.410 0.405 0.420 0.390 0.420 1,306,000 534,060 0.4089 0.410 0.405 0.420 0.390 0.420 1,306,000 0.4089 5.13%
2001-12-04 0 0.390 0.375 0.390 0.385 0.390 70,000 27,050 0.3864 0.390 0.375 0.390 0.385 0.390 70,000 0.3864 5.41%
2001-12-03 0 0.370 0.370 0.390 0.370 0.385 240,000 91,640 0.3818 0.370 0.370 0.390 0.370 0.385 240,000 0.3818 -5.13%
2001-11-30 0 0.390 0.375 0.390 0.390 0.390 70,000 27,300 0.3900 0.390 0.375 0.390 0.390 0.390 70,000 0.3900 2.63%
2001-11-29 0 0.380 0.370 0.390 - - 66 23 0.3485 0.380 0.370 0.390 - - 66 0.3485 0.00%
2001-11-28 0 0.380 0.380 0.390 0.380 0.380 90,000 34,200 0.3800 0.380 0.380 0.390 0.380 0.380 90,000 0.3800 -5.00%
2001-11-27 0 0.400 0.380 0.405 0.380 0.400 336,000 131,880 0.3925 0.400 0.380 0.405 0.380 0.400 336,000 0.3925 -2.44%
2001-11-26 0 0.410 0.385 0.410 0.385 0.410 380,000 149,250 0.3928 0.410 0.385 0.410 0.385 0.410 380,000 0.3928 6.49%
2001-11-23 0 0.385 0.385 0.390 0.380 0.385 240,000 91,850 0.3827 0.385 0.385 0.390 0.380 0.385 240,000 0.3827 1.32%
2001-11-22 0 0.380 0.370 0.395 0.380 0.380 200,000 76,000 0.3800 0.380 0.370 0.395 0.380 0.380 200,000 0.3800 0.00%
2001-11-21 0 0.380 0.375 0.390 0.380 0.380 40,000 15,200 0.3800 0.380 0.375 0.390 0.380 0.380 40,000 0.3800 0.00%
2001-11-20 0 0.380 0.380 0.395 0.380 0.395 372,000 144,360 0.3881 0.380 0.380 0.395 0.380 0.395 372,000 0.3881 -2.56%
2001-11-19 0 0.390 0.390 0.395 0.380 0.380 82,000 31,160 0.3800 0.390 0.390 0.395 0.380 0.380 82,000 0.3800 2.63%
2001-11-16 0 0.380 0.380 0.390 0.380 0.380 430,000 163,400 0.3800 0.380 0.380 0.390 0.380 0.380 430,000 0.3800 0.00%
2001-11-15 0 0.380 0.380 0.390 0.375 0.385 150,000 57,050 0.3803 0.380 0.380 0.390 0.375 0.385 150,000 0.3803 -1.30%
2001-11-14 0 0.385 0.385 0.390 0.380 0.390 102,000 39,420 0.3865 0.385 0.385 0.390 0.380 0.390 102,000 0.3865 1.32%
2001-11-13 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - -1.30%
2001-11-12 0 0.385 0.380 0.390 0.375 0.385 438,000 166,150 0.3793 0.385 0.380 0.390 0.375 0.385 438,000 0.3793 1.32%
2001-11-09 0 0.380 0.380 0.385 0.370 0.385 379,200 143,622 0.3788 0.380 0.380 0.385 0.370 0.385 379,200 0.3788 -2.56%
2001-11-08 0 0.390 0.380 0.390 0.380 0.420 5,318,000 2,070,910 0.3894 0.390 0.380 0.390 0.380 0.420 5,318,000 0.3894 6.85%
2001-11-07 0 0.365 0.360 0.370 0.345 0.365 1,352,000 485,220 0.3589 0.365 0.360 0.370 0.345 0.365 1,352,000 0.3589 4.29%
2001-11-06 0 0.350 0.350 0.365 0.350 0.370 592,000 213,350 0.3604 0.350 0.350 0.365 0.350 0.370 592,000 0.3604 1.45%
2001-11-05 0 0.345 0.345 0.365 0.345 0.360 200,000 70,050 0.3503 0.345 0.345 0.365 0.345 0.360 200,000 0.3503 -1.43%
2001-11-02 0 0.350 0.330 0.360 0.350 0.350 100,000 35,000 0.3500 0.350 0.330 0.360 0.350 0.350 100,000 0.3500 2.94%
2001-11-01 0 0.340 0.340 0.355 0.340 0.350 102,000 35,680 0.3498 0.340 0.340 0.355 0.340 0.350 102,000 0.3498 -2.86%
2001-10-31 0 0.350 0.335 0.360 - - 0 0 - 0.350 0.335 0.360 - - 0 - 0.00%
2001-10-30 0 0.350 0.330 0.360 - - 0 0 - 0.350 0.330 0.360 - - 0 - 0.00%
2001-10-29 0 0.350 0.340 0.360 0.350 0.350 116,000 40,600 0.3500 0.350 0.340 0.360 0.350 0.350 116,000 0.3500 0.00%
2001-10-26 0 0.350 0.335 0.350 0.350 0.350 20,000 7,000 0.3500 0.350 0.335 0.350 0.350 0.350 20,000 0.3500 0.00%
2001-10-24 0 0.350 0.335 0.355 0.350 0.350 100,120 35,037 0.3500 0.350 0.335 0.355 0.350 0.350 100,120 0.3500 0.00%
2001-10-23 0 0.350 0.335 0.360 - - 0 0 - 0.350 0.335 0.360 - - 0 - 0.00%
2001-10-22 0 0.350 0.350 0.360 0.335 0.335 72,000 24,120 0.3350 0.350 0.350 0.360 0.335 0.335 72,000 0.3350 2.94%
2001-10-19 0 0.340 0.330 0.360 0.340 0.360 90,000 31,400 0.3489 0.340 0.330 0.360 0.340 0.360 90,000 0.3489 3.03%
2001-10-18 0 0.330 0.330 - - - 0 0 - 0.330 0.330 - - - 0 - 0.00%
2001-10-17 0 0.330 0.330 0.340 0.330 0.355 352,000 123,360 0.3505 0.330 0.330 0.340 0.330 0.355 352,000 0.3505 0.00%
2001-10-16 0 0.330 0.330 0.360 0.330 0.330 100,000 33,000 0.3300 0.330 0.330 0.360 0.330 0.330 100,000 0.3300 -4.35%
2001-10-15 0 0.345 0.335 0.345 0.345 0.350 270,000 93,650 0.3469 0.345 0.335 0.345 0.345 0.350 270,000 0.3469 1.47%
2001-10-12 0 0.340 0.325 0.330 0.325 0.345 1,252,000 426,930 0.3410 0.340 0.325 0.330 0.325 0.345 1,252,000 0.3410 -1.45%
2001-10-11 0 0.345 0.345 0.350 0.345 0.355 400,000 139,500 0.3488 0.345 0.345 0.350 0.345 0.355 400,000 0.3488 0.00%
2001-10-10 0 0.345 0.340 0.355 0.335 0.360 1,692,000 588,420 0.3478 0.345 0.340 0.355 0.335 0.360 1,692,000 0.3478 4.55%
2001-10-09 0 0.330 0.325 0.340 0.330 0.350 996,400 338,976 0.3402 0.330 0.325 0.340 0.330 0.350 996,400 0.3402 0.00%
2001-10-08 0 0.330 0.330 0.340 0.330 0.340 620,000 205,800 0.3319 0.330 0.330 0.340 0.330 0.340 620,000 0.3319 -5.71%
2001-10-05 0 0.350 0.350 0.360 0.320 0.330 43,200 14,100 0.3264 0.350 0.350 0.360 0.320 0.330 43,200 0.3264 0.00%
2001-10-04 0 0.350 0.330 0.355 0.335 0.355 780,000 270,700 0.3471 0.350 0.330 0.355 0.335 0.355 780,000 0.3471 7.69%
2001-10-03 0 0.325 0.325 0.330 0.305 0.305 100,000 30,500 0.3050 0.325 0.325 0.330 0.305 0.305 100,000 0.3050 -1.52%
2001-09-28 0 0.330 0.320 0.330 0.330 0.330 94,000 31,020 0.3300 0.330 0.320 0.330 0.330 0.330 94,000 0.3300 -2.94%
2001-09-27 0 0.340 0.340 0.350 0.320 0.320 40,000 12,800 0.3200 0.340 0.340 0.350 0.320 0.320 40,000 0.3200 6.25%
2001-09-26 0 0.320 0.320 0.330 0.310 0.310 100,000 31,000 0.3100 0.320 0.320 0.330 0.310 0.310 100,000 0.3100 0.00%
2001-09-25 0 0.320 0.310 0.330 0.320 0.320 110,000 35,200 0.3200 0.320 0.310 0.330 0.320 0.320 110,000 0.3200 3.23%
2001-09-24 0 0.310 0.305 0.320 0.310 0.310 200,000 62,000 0.3100 0.310 0.305 0.320 0.310 0.310 200,000 0.3100 0.00%
2001-09-21 0 0.310 0.300 0.315 0.290 0.320 326,000 100,170 0.3073 0.310 0.300 0.315 0.290 0.320 326,000 0.3073 -3.12%
2001-09-20 0 0.320 0.305 0.340 - - 0 0 - 0.320 0.305 0.340 - - 0 - 0.00%
2001-09-19 0 0.320 0.320 0.340 0.315 0.350 360,000 116,500 0.3236 0.320 0.320 0.340 0.315 0.350 360,000 0.3236 -9.86%
2001-09-18 0 0.355 0.325 0.355 - - 0 0 - 0.355 0.325 0.355 - - 0 - 0.00%
2001-09-17 0 0.355 0.355 0.360 - - 50,000 17,000 0.3400 0.355 0.355 0.360 - - 50,000 0.3400 4.41%
2001-09-14 0 0.340 0.340 0.365 0.340 0.365 140,000 48,600 0.3471 0.340 0.340 0.365 0.340 0.365 140,000 0.3471 -6.85%
2001-09-13 0 0.365 0.375 0.380 0.340 0.380 110,000 39,400 0.3582 0.365 0.375 0.380 0.340 0.380 110,000 0.3582 1.39%
2001-09-12 0 0.360 0.335 0.360 0.335 0.360 72,000 25,420 0.3531 0.360 0.335 0.360 0.335 0.360 72,000 0.3531 -10.00%
2001-09-11 0 0.400 0.380 0.415 - - 0 0 - 0.400 0.380 0.415 - - 0 - 0.00%
2001-09-10 0 0.400 0.400 0.410 0.385 0.390 160,000 62,000 0.3875 0.400 0.400 0.410 0.385 0.390 160,000 0.3875 3.90%
2001-09-07 0 0.385 0.385 0.400 0.385 0.400 460,000 178,800 0.3887 0.385 0.385 0.400 0.385 0.400 460,000 0.3887 -3.75%
2001-09-06 0 0.400 0.400 0.410 0.400 0.420 550,000 225,750 0.4105 0.400 0.400 0.410 0.400 0.420 550,000 0.4105 -6.98%
2001-09-05 0 0.430 0.430 0.440 - - 72,000 30,600 0.4250 0.430 0.430 0.440 - - 72,000 0.4250 1.18%
2001-09-04 0 0.425 0.425 0.430 0.415 0.420 690,000 288,800 0.4186 0.425 0.425 0.430 0.415 0.420 690,000 0.4186 0.00%
2001-09-03 0 0.425 0.415 0.425 0.425 0.425 30,000 12,750 0.4250 0.425 0.415 0.425 0.425 0.425 30,000 0.4250 -3.41%
2001-08-31 0 0.440 0.430 0.440 - - 0 0 - 0.440 0.430 0.440 - - 0 - -1.12%
2001-08-30 0 0.445 0.435 0.440 0.450 0.450 130,000 58,900 0.4531 0.445 0.435 0.440 0.450 0.450 130,000 0.4531 1.14%
2001-08-29 0 0.440 0.440 0.445 0.430 0.450 80,000 34,800 0.4350 0.440 0.440 0.445 0.430 0.450 80,000 0.4350 -2.22%
2001-08-28 0 0.450 0.450 0.455 0.445 0.455 220,000 98,700 0.4486 0.450 0.450 0.455 0.445 0.455 220,000 0.4486 -2.17%
2001-08-27 0 0.460 0.460 0.470 0.440 0.460 50,000 22,800 0.4560 0.460 0.460 0.470 0.440 0.460 50,000 0.4560 0.00%
2001-08-24 0 0.460 0.460 0.470 0.440 0.440 200,000 88,000 0.4400 0.460 0.460 0.470 0.440 0.440 200,000 0.4400 1.10%
2001-08-23 0 0.455 0.455 0.460 0.435 0.450 320,000 142,350 0.4448 0.455 0.455 0.460 0.435 0.450 320,000 0.4448 2.25%
2001-08-22 0 0.445 0.430 0.450 - - 0 0 - 0.445 0.430 0.450 - - 0 - 0.00%
2001-08-21 0 0.445 0.440 0.450 0.425 0.445 260,000 112,800 0.4338 0.445 0.440 0.450 0.425 0.445 260,000 0.4338 1.14%
2001-08-20 0 0.440 0.440 0.445 0.430 0.440 318,000 139,370 0.4383 0.440 0.440 0.445 0.430 0.440 318,000 0.4383 -2.22%
2001-08-17 0 0.450 0.450 0.455 0.445 0.450 140,000 62,750 0.4482 0.450 0.450 0.455 0.445 0.450 140,000 0.4482 -1.10%
2001-08-16 0 0.455 0.445 0.455 - - 0 0 - 0.455 0.445 0.455 - - 0 - 0.00%
2001-08-15 0 0.455 0.450 0.455 0.455 0.455 200,000 91,000 0.4550 0.455 0.450 0.455 0.455 0.455 200,000 0.4550 0.00%
2001-08-14 0 0.455 0.450 0.455 0.445 0.455 200,000 90,000 0.4500 0.455 0.450 0.455 0.445 0.455 200,000 0.4500 3.41%
2001-08-13 0 0.440 0.440 0.465 0.440 0.470 120,000 54,360 0.4530 0.440 0.440 0.465 0.440 0.470 120,000 0.4530 -4.35%
2001-08-10 0 0.460 0.460 0.465 0.445 0.450 244,000 109,300 0.4480 0.460 0.460 0.465 0.445 0.450 244,000 0.4480 3.37%
2001-08-09 0 0.445 0.445 0.450 0.440 0.445 60,000 26,650 0.4442 0.445 0.445 0.450 0.440 0.445 60,000 0.4442 -3.26%
2001-08-08 0 0.460 0.450 0.460 0.460 0.465 114,000 52,690 0.4622 0.460 0.450 0.460 0.460 0.465 114,000 0.4622 0.00%
2001-08-07 0 0.460 0.445 0.460 0.450 0.465 332,000 150,170 0.4523 0.460 0.445 0.460 0.450 0.465 332,000 0.4523 -3.16%
2001-08-06 0 0.475 0.455 0.475 0.450 0.475 362,000 168,640 0.4659 0.475 0.455 0.475 0.450 0.475 362,000 0.4659 0.00%
2001-08-03 0 0.475 0.465 0.475 0.465 0.485 206,000 97,860 0.4750 0.475 0.465 0.475 0.465 0.485 206,000 0.4750 -1.04%
2001-08-02 0 0.480 0.475 0.485 0.475 0.480 200,000 95,500 0.4775 0.480 0.475 0.485 0.475 0.480 200,000 0.4775 -2.04%
2001-08-01 0 0.490 0.490 0.500 0.475 0.475 80,000 38,000 0.4750 0.490 0.490 0.500 0.475 0.475 80,000 0.4750 3.16%
2001-07-31 0 0.475 0.475 0.495 0.475 0.475 263,000 124,900 0.4749 0.475 0.475 0.495 0.475 0.475 263,000 0.4749 0.00%
2001-07-30 0 0.475 0.475 0.500 0.475 0.500 114,000 54,900 0.4816 0.475 0.475 0.500 0.475 0.500 114,000 0.4816 -5.00%
2001-07-27 0 0.500 0.475 0.500 0.530 0.530 100,000 53,000 0.5300 0.500 0.475 0.500 0.530 0.530 100,000 0.5300 2.04%
2001-07-26 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2001-07-24 0 0.490 0.470 0.490 0.460 0.490 290,000 137,450 0.4740 0.490 0.470 0.490 0.460 0.490 290,000 0.4740 2.08%
2001-07-23 0 0.480 0.480 0.490 0.470 0.495 860,000 409,230 0.4758 0.480 0.480 0.490 0.470 0.495 860,000 0.4758 0.00%
2001-07-20 0 0.480 0.480 0.500 0.480 0.495 534,000 260,900 0.4886 0.480 0.480 0.500 0.480 0.495 534,000 0.4886 -3.03%
2001-07-19 0 0.495 0.480 0.500 0.480 0.495 150,000 73,500 0.4900 0.495 0.480 0.500 0.480 0.495 150,000 0.4900 -1.00%
2001-07-18 0 0.500 0.495 0.500 0.500 0.530 156,000 79,500 0.5096 0.500 0.495 0.500 0.500 0.530 156,000 0.5096 1.01%
2001-07-17 0 0.495 0.495 0.500 0.495 0.500 350,000 174,750 0.4993 0.495 0.495 0.500 0.495 0.500 350,000 0.4993 -4.81%
2001-07-16 0 0.520 0.510 0.530 0.510 0.530 1,240,000 641,500 0.5173 0.520 0.510 0.530 0.510 0.530 1,240,000 0.5173 0.00%
2001-07-13 0 0.520 0.520 0.530 0.520 0.530 812,000 427,540 0.5265 0.520 0.520 0.530 0.520 0.530 812,000 0.5265 0.00%
2001-07-12 0 0.520 0.510 0.530 0.520 0.530 190,000 99,700 0.5247 0.520 0.510 0.530 0.520 0.530 190,000 0.5247 -1.89%
2001-07-11 0 0.530 0.530 0.540 0.530 0.540 434,000 230,720 0.5316 0.530 0.530 0.540 0.530 0.540 434,000 0.5316 -3.64%
2001-07-10 0 0.550 0.530 0.550 0.520 0.550 646,500 345,830 0.5349 0.550 0.530 0.550 0.520 0.550 646,500 0.5349 3.77%
2001-07-09 0 0.530 0.520 0.540 0.520 0.540 680,000 361,160 0.5311 0.530 0.520 0.540 0.520 0.540 680,000 0.5311 -1.85%
2001-07-05 0 0.540 0.540 0.550 0.540 0.560 977,600 532,736 0.5449 0.540 0.540 0.550 0.540 0.560 977,600 0.5449 -3.57%
2001-07-04 0 0.560 0.560 0.570 0.560 0.570 2,302,000 1,291,420 0.5610 0.560 0.560 0.570 0.560 0.570 2,302,000 0.5610 0.00%
2001-07-03 0 0.560 0.560 0.570 0.550 0.580 1,690,000 957,080 0.5663 0.560 0.560 0.570 0.550 0.580 1,690,000 0.5663 1.82%
2001-06-29 0 0.550 0.550 0.560 0.550 0.560 1,852,000 1,031,800 0.5571 0.550 0.550 0.560 0.550 0.560 1,852,000 0.5571 1.85%
2001-06-28 0 0.540 0.550 0.560 0.540 0.610 4,320,000 2,441,400 0.5651 0.540 0.550 0.560 0.540 0.610 4,320,000 0.5651 -8.47%
2001-06-27 0 0.590 0.590 0.600 0.550 0.620 16,186,000 9,607,160 0.5935 0.590 0.590 0.600 0.550 0.620 16,186,000 0.5935 11.32%
2001-06-26 0 0.530 0.520 0.540 0.520 0.530 1,480,000 778,200 0.5258 0.530 0.520 0.540 0.520 0.530 1,480,000 0.5258 1.92%
2001-06-22 0 0.520 0.510 0.520 0.500 0.520 490,000 250,000 0.5102 0.520 0.510 0.520 0.500 0.520 490,000 0.5102 4.00%
2001-06-21 0 0.500 0.500 0.510 0.500 0.510 220,000 110,200 0.5009 0.500 0.500 0.510 0.500 0.510 220,000 0.5009 1.01%
2001-06-20 0 0.495 0.495 0.510 0.495 0.495 20,000 9,900 0.4950 0.495 0.495 0.510 0.495 0.495 20,000 0.4950 -4.81%
2001-06-19 0 0.520 0.500 0.520 0.495 0.520 781,480 388,346 0.4969 0.520 0.500 0.520 0.495 0.520 781,480 0.4969 1.96%
2001-06-18 0 0.510 0.500 0.530 0.495 0.510 170,000 84,900 0.4994 0.510 0.500 0.530 0.495 0.510 170,000 0.4994 2.00%
2001-06-15 0 0.500 0.500 0.510 0.500 0.500 50,000 25,000 0.5000 0.500 0.500 0.510 0.500 0.500 50,000 0.5000 0.00%
2001-06-14 0 0.500 0.480 0.520 0.500 0.510 720,000 366,200 0.5086 0.500 0.480 0.520 0.500 0.510 720,000 0.5086 -5.66%
2001-06-13 0 0.530 0.500 0.530 0.510 0.530 360,000 184,300 0.5119 0.530 0.500 0.530 0.510 0.530 360,000 0.5119 1.92%
2001-06-12 0 0.520 0.520 0.530 0.500 0.520 412,000 210,900 0.5119 0.520 0.520 0.530 0.500 0.520 412,000 0.5119 0.00%
2001-06-11 0 0.520 0.510 0.530 0.510 0.520 399,228 206,429 0.5171 0.520 0.510 0.530 0.510 0.520 399,228 0.5171 -1.89%
2001-06-08 0 0.530 0.530 0.540 0.530 0.530 533,000 282,450 0.5299 0.530 0.530 0.540 0.530 0.530 533,000 0.5299 0.00%
2001-06-07 0 0.530 0.520 0.530 0.530 0.540 190,000 101,600 0.5347 0.530 0.520 0.530 0.530 0.540 190,000 0.5347 1.92%
2001-06-06 0 0.520 0.510 0.520 0.520 0.530 776,402 405,813 0.5227 0.520 0.510 0.520 0.520 0.530 776,402 0.5227 0.00%
2001-06-05 0 0.520 0.520 0.530 0.510 0.540 1,468,000 770,340 0.5248 0.520 0.520 0.530 0.510 0.540 1,468,000 0.5248 1.96%
2001-06-04 0 0.510 0.510 0.520 0.510 0.520 430,000 222,500 0.5174 0.510 0.510 0.520 0.510 0.520 430,000 0.5174 0.00%
2001-06-01 0 0.510 0.510 0.530 0.510 0.520 470,000 243,500 0.5181 0.510 0.510 0.530 0.510 0.520 470,000 0.5181 0.00%
2001-05-31 0 0.510 0.510 0.530 0.510 0.520 972,000 498,240 0.5126 0.510 0.510 0.530 0.510 0.520 972,000 0.5126 0.00%
2001-05-30 0 0.510 0.510 0.530 0.510 0.530 770,000 396,700 0.5152 0.510 0.510 0.530 0.510 0.530 770,000 0.5152 -3.77%
2001-05-29 0 0.530 0.520 0.540 0.530 0.550 890,000 477,200 0.5362 0.530 0.520 0.540 0.530 0.550 890,000 0.5362 -1.85%
2001-05-28 0 0.540 0.530 0.540 0.540 0.550 900,000 488,400 0.5427 0.540 0.530 0.540 0.540 0.550 900,000 0.5427 0.00%
2001-05-25 0 0.540 0.530 0.550 0.530 0.540 882,000 471,280 0.5343 0.540 0.530 0.550 0.530 0.540 882,000 0.5343 0.00%
2001-05-24 0 0.540 0.540 0.550 0.540 0.550 436,000 235,940 0.5411 0.540 0.540 0.550 0.540 0.550 436,000 0.5411 -1.82%
2001-05-23 0 0.550 0.540 0.550 0.540 0.550 904,000 496,900 0.5497 0.550 0.540 0.550 0.540 0.550 904,000 0.5497 1.85%
2001-05-22 0 0.540 0.540 0.550 0.530 0.550 1,552,000 835,860 0.5386 0.540 0.540 0.550 0.530 0.550 1,552,000 0.5386 3.85%
2001-05-21 0 0.520 0.510 0.520 0.520 0.520 620,000 322,400 0.5200 0.520 0.510 0.520 0.520 0.520 620,000 0.5200 0.00%
2001-05-18 0 0.520 0.520 0.530 0.510 0.530 990,000 516,260 0.5215 0.520 0.520 0.530 0.510 0.530 990,000 0.5215 -3.70%
2001-05-17 0 0.540 0.530 0.540 0.500 0.540 2,172,000 1,141,440 0.5255 0.540 0.530 0.540 0.500 0.540 2,172,000 0.5255 8.00%
2001-05-16 0 0.500 0.495 0.510 0.490 0.510 1,630,000 810,900 0.4975 0.500 0.495 0.510 0.490 0.510 1,630,000 0.4975 5.26%
2001-05-15 0 0.475 0.490 0.495 0.475 0.480 186,000 89,050 0.4788 0.475 0.490 0.495 0.475 0.480 186,000 0.4788 1.06%
2001-05-14 0 0.470 0.470 0.480 0.470 0.490 310,000 146,500 0.4726 0.470 0.470 0.480 0.470 0.490 310,000 0.4726 -4.08%
2001-05-11 0 0.490 0.485 0.490 0.480 0.490 643,970 314,116 0.4878 0.490 0.485 0.490 0.480 0.490 643,970 0.4878 0.00%
2001-05-10 0 0.490 0.490 0.495 0.475 0.495 301,840 145,946 0.4835 0.490 0.490 0.495 0.475 0.495 301,840 0.4835 -1.01%
2001-05-09 0 0.495 0.485 0.495 0.485 0.500 560,000 277,930 0.4963 0.495 0.485 0.495 0.485 0.500 560,000 0.4963 4.21%
2001-05-08 0 0.475 0.470 0.480 0.475 0.475 50,000 23,750 0.4750 0.475 0.470 0.480 0.475 0.475 50,000 0.4750 -1.04%
2001-05-07 0 0.480 0.475 0.480 0.475 0.480 358,000 171,340 0.4786 0.480 0.475 0.480 0.475 0.480 358,000 0.4786 3.23%
2001-05-04 0 0.465 0.460 0.480 0.465 0.470 110,000 51,250 0.4659 0.465 0.460 0.480 0.465 0.470 110,000 0.4659 -3.12%
2001-05-03 0 0.480 0.475 0.485 0.475 0.490 410,000 196,850 0.4801 0.480 0.475 0.485 0.475 0.490 410,000 0.4801 -1.03%
2001-05-02 0 0.485 0.480 0.490 0.480 0.485 546,000 262,630 0.4810 0.485 0.480 0.490 0.480 0.485 546,000 0.4810 3.19%
2001-04-27 0 0.470 0.465 0.475 0.465 0.475 500,000 235,250 0.4705 0.470 0.465 0.475 0.465 0.475 500,000 0.4705 2.17%
2001-04-26 0 0.460 0.450 0.465 0.435 0.460 360,000 160,350 0.4454 0.460 0.450 0.465 0.435 0.460 360,000 0.4454 5.75%
2001-04-25 0 0.435 0.430 0.445 0.435 0.435 600,000 261,000 0.4350 0.435 0.430 0.445 0.435 0.435 600,000 0.4350 0.00%
2001-04-24 0 0.435 0.425 0.450 0.430 0.430 101,600 43,656 0.4297 0.435 0.425 0.450 0.430 0.430 101,600 0.4297 0.00%
2001-04-23 0 0.435 0.430 0.445 - - 0 0 - 0.435 0.430 0.445 - - 0 - 0.00%
2001-04-20 0 0.435 0.435 0.460 0.435 0.440 110,000 47,950 0.4359 0.435 0.435 0.460 0.435 0.440 110,000 0.4359 -1.14%
2001-04-19 0 0.440 0.435 0.455 0.435 0.460 1,060,000 473,000 0.4462 0.440 0.435 0.455 0.435 0.460 1,060,000 0.4462 2.33%
2001-04-18 0 0.430 0.420 0.450 0.420 0.430 210,000 89,000 0.4238 0.430 0.420 0.450 0.420 0.430 210,000 0.4238 2.38%
2001-04-17 0 0.420 0.415 0.420 0.415 0.430 72,000 30,200 0.4194 0.420 0.415 0.420 0.415 0.430 72,000 0.4194 -2.33%
2001-04-12 0 0.430 0.420 0.450 0.415 0.430 480,000 203,300 0.4235 0.430 0.420 0.450 0.415 0.430 480,000 0.4235 6.17%
2001-04-11 0 0.405 0.400 0.405 0.400 0.410 590,000 237,620 0.4027 0.405 0.400 0.405 0.400 0.410 590,000 0.4027 0.00%
2001-04-10 0 0.405 0.400 0.410 0.400 0.405 610,000 245,800 0.4030 0.405 0.400 0.410 0.400 0.405 610,000 0.4030 0.00%
2001-04-09 0 0.405 0.400 0.410 0.400 0.410 549,200 221,146 0.4027 0.405 0.400 0.410 0.400 0.410 549,200 0.4027 -3.57%
2001-04-06 0 0.420 0.420 0.430 0.420 0.420 136,000 57,120 0.4200 0.420 0.420 0.430 0.420 0.420 136,000 0.4200 0.00%
2001-04-04 0 0.420 0.410 0.425 0.400 0.430 360,000 150,800 0.4189 0.420 0.410 0.425 0.400 0.430 360,000 0.4189 -3.45%
2001-04-03 0 0.435 0.425 0.435 0.425 0.440 260,000 111,650 0.4294 0.435 0.425 0.435 0.425 0.440 260,000 0.4294 -1.14%
2001-04-02 0 0.440 0.425 0.450 0.440 0.440 50,000 22,000 0.4400 0.440 0.425 0.450 0.440 0.440 50,000 0.4400 0.00%
2001-03-30 0 0.440 0.420 0.460 - - 0 0 - 0.440 0.420 0.460 - - 0 - 0.00%
2001-03-29 0 0.440 0.425 0.440 - - 0 0 - 0.440 0.425 0.440 - - 0 - 0.00%
2001-03-28 0 0.440 0.430 0.450 0.440 0.440 90,000 39,600 0.4400 0.440 0.430 0.450 0.440 0.440 90,000 0.4400 -2.22%
2001-03-27 0 0.450 0.440 0.450 0.450 0.450 200,000 90,000 0.4500 0.450 0.440 0.450 0.450 0.450 200,000 0.4500 0.00%
2001-03-26 0 0.450 0.435 0.470 - - 0 0 - 0.450 0.435 0.470 - - 0 - 0.00%
2001-03-23 0 0.450 0.440 0.450 0.440 0.450 160,000 71,070 0.4442 0.450 0.440 0.450 0.440 0.450 160,000 0.4442 2.27%
2001-03-22 0 0.440 0.435 0.450 0.420 0.455 316,000 140,420 0.4444 0.440 0.435 0.450 0.420 0.455 316,000 0.4444 -8.33%
2001-03-21 0 0.480 0.480 - 0.445 0.460 480,000 217,750 0.4536 0.480 0.480 - 0.445 0.460 480,000 0.4536 6.67%
2001-03-20 0 0.450 0.450 0.465 0.450 0.470 280,000 128,450 0.4588 0.450 0.450 0.465 0.450 0.470 280,000 0.4588 -3.23%
2001-03-19 0 0.465 0.465 0.480 0.465 0.465 200,000 93,000 0.4650 0.465 0.465 0.480 0.465 0.465 200,000 0.4650 -2.11%
2001-03-16 0 0.475 0.475 0.485 0.460 0.465 520,000 240,630 0.4628 0.475 0.475 0.485 0.460 0.465 520,000 0.4628 1.06%
2001-03-15 0 0.470 0.470 0.475 0.450 0.485 554,000 259,090 0.4677 0.470 0.470 0.475 0.450 0.485 554,000 0.4677 -2.08%
2001-03-14 0 0.480 0.470 0.480 0.470 0.480 650,000 308,900 0.4752 0.480 0.470 0.480 0.470 0.480 650,000 0.4752 0.00%
2001-03-13 0 0.480 0.475 0.490 0.470 0.485 470,000 226,200 0.4813 0.480 0.475 0.490 0.470 0.485 470,000 0.4813 -5.88%
2001-03-12 0 0.510 0.500 0.520 0.510 0.520 344,000 176,800 0.5140 0.510 0.500 0.520 0.510 0.520 344,000 0.5140 -3.77%
2001-03-09 0 0.530 0.530 0.540 0.530 0.530 280,000 148,400 0.5300 0.530 0.530 0.540 0.530 0.530 280,000 0.5300 0.00%
2001-03-08 0 0.530 0.530 0.550 - - 200,000 106,000 0.5300 0.530 0.530 0.550 - - 200,000 0.5300 0.00%
2001-03-07 0 0.530 0.530 0.550 0.530 0.550 154,000 84,620 0.5495 0.530 0.530 0.550 0.530 0.550 154,000 0.5495 -3.64%
2001-03-06 0 0.550 0.540 0.570 0.540 0.560 354,000 195,660 0.5527 0.550 0.540 0.570 0.540 0.560 354,000 0.5527 3.77%
2001-03-05 0 0.530 0.520 0.540 0.510 0.530 544,000 281,940 0.5183 0.530 0.520 0.540 0.510 0.530 544,000 0.5183 1.92%
2001-03-02 0 0.520 0.510 0.520 0.510 0.530 932,000 485,140 0.5205 0.520 0.510 0.520 0.510 0.530 932,000 0.5205 -3.70%
2001-03-01 0 0.540 0.520 0.540 0.520 0.550 1,042,000 558,780 0.5363 0.540 0.520 0.540 0.520 0.550 1,042,000 0.5363 -3.57%
2001-02-28 0 0.560 0.560 0.570 0.560 0.570 1,670,000 937,500 0.5614 0.560 0.560 0.570 0.560 0.570 1,670,000 0.5614 -3.45%
2001-02-27 0 0.580 0.580 0.590 0.580 0.610 2,498,000 1,489,800 0.5964 0.580 0.580 0.590 0.580 0.610 2,498,000 0.5964 -1.69%
2001-02-26 0 0.590 0.580 0.600 0.550 0.600 3,625,650 2,098,045 0.5787 0.590 0.580 0.600 0.550 0.600 3,625,650 0.5787 7.27%
2001-02-23 0 0.550 0.530 0.550 0.530 0.550 490,000 263,700 0.5382 0.550 0.530 0.550 0.530 0.550 490,000 0.5382 3.77%
2001-02-22 0 0.530 0.530 0.540 0.520 0.530 1,188,000 627,600 0.5283 0.530 0.530 0.540 0.520 0.530 1,188,000 0.5283 -1.85%
2001-02-21 0 0.540 0.540 0.550 0.530 0.580 4,170,000 2,302,300 0.5521 0.540 0.540 0.550 0.530 0.580 4,170,000 0.5521 5.88%
2001-02-20 0 0.510 0.510 0.520 0.510 0.530 1,034,000 536,240 0.5186 0.510 0.510 0.520 0.510 0.530 1,034,000 0.5186 -1.92%
2001-02-19 0 0.520 0.510 0.530 0.500 0.530 1,458,000 756,540 0.5189 0.520 0.510 0.530 0.500 0.530 1,458,000 0.5189 6.12%
2001-02-16 0 0.490 0.485 0.500 0.485 0.500 430,000 210,840 0.4903 0.490 0.485 0.500 0.485 0.500 430,000 0.4903 -2.00%
2001-02-15 0 0.500 0.490 0.510 0.495 0.500 650,000 324,500 0.4992 0.500 0.490 0.510 0.495 0.500 650,000 0.4992 -1.96%
2001-02-14 0 0.510 0.500 0.510 0.500 0.520 486,000 247,220 0.5087 0.510 0.500 0.510 0.500 0.520 486,000 0.5087 0.00%
2001-02-13 0 0.510 0.500 0.510 0.500 0.520 1,160,000 592,040 0.5104 0.510 0.500 0.510 0.500 0.520 1,160,000 0.5104 7.37%
2001-02-12 0 0.475 0.475 0.490 0.475 0.490 414,000 200,700 0.4848 0.475 0.475 0.490 0.475 0.490 414,000 0.4848 -1.04%
2001-02-09 0 0.480 0.480 0.485 0.470 0.480 420,000 199,950 0.4761 0.480 0.480 0.485 0.470 0.480 420,000 0.4761 2.13%
2001-02-08 0 0.470 0.470 0.480 0.470 0.480 354,000 169,380 0.4785 0.470 0.470 0.480 0.470 0.480 354,000 0.4785 -4.08%
2001-02-07 0 0.490 0.475 0.490 0.480 0.500 932,000 454,270 0.4874 0.490 0.475 0.490 0.480 0.500 932,000 0.4874 -2.00%
2001-02-06 0 0.500 0.490 0.500 0.470 0.500 1,904,000 919,090 0.4827 0.500 0.490 0.500 0.470 0.500 1,904,000 0.4827 11.11%
2001-02-05 0 0.450 0.450 0.465 0.450 0.450 2,028,000 912,600 0.4500 0.450 0.450 0.465 0.450 0.450 2,028,000 0.4500 -2.17%
2001-02-02 0 0.460 0.455 0.475 0.460 0.465 210,560 97,341 0.4623 0.460 0.455 0.475 0.460 0.465 210,560 0.4623 -1.08%
2001-02-01 0 0.465 0.460 0.470 0.435 0.465 830,000 380,000 0.4578 0.465 0.460 0.470 0.435 0.465 830,000 0.4578 4.49%
2001-01-31 0 0.445 0.445 0.450 0.450 0.450 10,000 4,500 0.4500 0.445 0.445 0.450 0.450 0.450 10,000 0.4500 1.14%
2001-01-30 0 0.440 0.440 0.455 0.440 0.455 308,000 137,000 0.4448 0.440 0.440 0.455 0.440 0.455 308,000 0.4448 0.00%
2001-01-29 0 0.440 0.440 0.450 0.435 0.445 281,000 123,680 0.4401 0.440 0.440 0.450 0.435 0.445 281,000 0.4401 0.00%
2001-01-23 0 0.440 0.440 0.445 0.440 0.445 186,000 82,020 0.4410 0.440 0.440 0.445 0.440 0.445 186,000 0.4410 -2.22%
2001-01-22 0 0.450 0.445 0.455 0.445 0.450 844,000 376,930 0.4466 0.450 0.445 0.455 0.445 0.450 844,000 0.4466 4.65%
2001-01-19 0 0.430 0.430 0.450 0.430 0.435 260,000 111,950 0.4306 0.430 0.430 0.450 0.430 0.435 260,000 0.4306 0.00%
2001-01-18 0 0.430 0.430 0.445 0.420 0.425 101,200 42,630 0.4212 0.430 0.430 0.445 0.420 0.425 101,200 0.4212 1.18%
2001-01-17 0 0.425 0.425 0.440 0.425 0.425 290,000 123,250 0.4250 0.425 0.425 0.440 0.425 0.425 290,000 0.4250 -3.41%
2001-01-16 0 0.440 0.430 0.440 0.430 0.440 316,000 137,040 0.4337 0.440 0.430 0.440 0.430 0.440 316,000 0.4337 1.15%
2001-01-15 0 0.435 0.430 0.445 0.435 0.435 130,000 56,550 0.4350 0.435 0.430 0.445 0.435 0.435 130,000 0.4350 0.00%
2001-01-12 0 0.435 0.435 0.445 0.435 0.440 410,000 179,350 0.4374 0.435 0.435 0.445 0.435 0.440 410,000 0.4374 1.16%
2001-01-11 0 0.430 0.430 0.440 0.430 0.440 310,000 134,850 0.4350 0.430 0.430 0.440 0.430 0.440 310,000 0.4350 -2.27%
2001-01-10 0 0.440 0.440 0.460 0.440 0.455 226,000 101,840 0.4506 0.440 0.440 0.460 0.440 0.455 226,000 0.4506 -4.35%
2001-01-09 0 0.460 0.450 0.460 0.460 0.470 842,000 391,540 0.4650 0.460 0.450 0.460 0.460 0.470 842,000 0.4650 -2.13%
2001-01-08 0 0.470 0.460 0.470 0.440 0.470 1,564,000 724,580 0.4633 0.470 0.460 0.470 0.440 0.470 1,564,000 0.4633 4.44%
2001-01-05 0 0.450 0.445 0.450 0.440 0.450 1,358,000 609,020 0.4485 0.450 0.445 0.450 0.440 0.450 1,358,000 0.4485 2.27%
2001-01-04 0 0.440 0.435 0.440 0.420 0.450 2,908,000 1,270,730 0.4370 0.440 0.435 0.440 0.420 0.450 2,908,000 0.4370 7.32%
2001-01-03 0 0.410 0.405 0.415 0.410 0.415 270,000 111,450 0.4128 0.410 0.405 0.415 0.410 0.415 270,000 0.4128 0.00%
2001-01-02 0 0.410 0.410 0.430 0.410 0.410 174,000 71,340 0.4100 0.410 0.410 0.430 0.410 0.410 174,000 0.4100 0.00%
2000-12-29 0 0.410 0.405 0.430 0.410 0.415 203,600 83,504 0.4101 0.410 0.405 0.430 0.410 0.415 203,600 0.4101 -1.20%
2000-12-28 0 0.415 0.415 0.430 0.410 0.415 140,000 58,000 0.4143 0.415 0.415 0.430 0.410 0.415 140,000 0.4143 1.22%
2000-12-27 0 0.410 0.410 0.430 0.410 0.415 176,000 72,610 0.4126 0.410 0.410 0.430 0.410 0.415 176,000 0.4126 0.00%
2000-12-22 0 0.410 0.410 0.435 0.410 0.410 20,000 8,200 0.4100 0.410 0.410 0.435 0.410 0.410 20,000 0.4100 -6.82%
2000-12-21 0 0.440 0.440 0.445 0.415 0.415 560,000 232,650 0.4154 0.440 0.440 0.445 0.415 0.415 560,000 0.4154 4.76%
2000-12-20 0 0.420 0.415 0.435 0.420 0.420 570,000 239,050 0.4194 0.420 0.415 0.435 0.420 0.420 570,000 0.4194 -3.45%
2000-12-19 0 0.435 0.425 0.440 0.425 0.435 180,000 77,300 0.4294 0.435 0.425 0.440 0.425 0.435 180,000 0.4294 1.16%
2000-12-18 0 0.430 0.430 0.440 0.430 0.430 150,000 64,500 0.4300 0.430 0.430 0.440 0.430 0.430 150,000 0.4300 -1.15%
2000-12-15 0 0.435 0.435 0.440 0.430 0.435 82,000 35,410 0.4318 0.435 0.435 0.440 0.430 0.435 82,000 0.4318 -3.33%
2000-12-14 0 0.450 0.435 0.450 0.450 0.450 70,000 31,500 0.4500 0.450 0.435 0.450 0.450 0.450 70,000 0.4500 0.00%
2000-12-13 0 0.450 0.445 0.465 0.450 0.460 615,000 282,370 0.4591 0.450 0.445 0.465 0.450 0.460 615,000 0.4591 2.27%
2000-12-12 0 0.440 0.430 0.450 0.425 0.450 826,000 361,080 0.4371 0.440 0.430 0.450 0.425 0.450 826,000 0.4371 3.53%
2000-12-11 0 0.425 0.425 0.435 0.425 0.430 250,000 107,000 0.4280 0.425 0.425 0.435 0.425 0.430 250,000 0.4280 -2.30%
2000-12-08 0 0.435 0.435 0.445 0.425 0.470 1,346,000 595,850 0.4427 0.435 0.435 0.445 0.425 0.470 1,346,000 0.4427 1.16%
2000-12-07 0 0.430 0.415 0.430 0.420 0.430 1,040,000 440,950 0.4240 0.430 0.415 0.430 0.420 0.430 1,040,000 0.4240 -2.27%
2000-12-06 0 0.440 0.430 0.440 0.425 0.450 1,848,000 798,370 0.4320 0.440 0.430 0.440 0.425 0.450 1,848,000 0.4320 6.02%
2000-12-05 0 0.415 0.415 0.435 0.400 0.400 2,904 1,134 0.3905 0.415 0.415 0.435 0.400 0.400 2,904 0.3905 -3.49%
2000-12-04 0 0.430 0.415 0.430 0.420 0.430 50,000 21,300 0.4260 0.430 0.415 0.430 0.420 0.430 50,000 0.4260 0.00%
2000-12-01 0 0.430 0.415 0.435 0.405 0.430 118,000 49,490 0.4194 0.430 0.415 0.435 0.405 0.430 118,000 0.4194 3.61%
2000-11-30 0 0.415 0.415 0.430 0.415 0.430 1,310,000 557,650 0.4257 0.415 0.415 0.430 0.415 0.430 1,310,000 0.4257 -4.60%
2000-11-29 0 0.435 0.435 0.440 0.405 0.440 422,000 175,180 0.4151 0.435 0.435 0.440 0.405 0.440 422,000 0.4151 2.35%
2000-11-28 0 0.425 0.425 0.435 0.405 0.425 258,000 108,710 0.4214 0.425 0.425 0.435 0.405 0.425 258,000 0.4214 2.41%
2000-11-27 0 0.415 0.415 0.440 0.415 0.420 50,000 20,900 0.4180 0.415 0.415 0.440 0.415 0.420 50,000 0.4180 -1.19%
2000-11-24 0 0.420 0.415 0.435 0.420 0.420 370,000 155,400 0.4200 0.420 0.415 0.435 0.420 0.420 370,000 0.4200 0.00%
2000-11-23 0 0.420 0.410 0.430 0.420 0.430 280,000 118,250 0.4223 0.420 0.410 0.430 0.420 0.430 280,000 0.4223 -3.45%
2000-11-22 0 0.435 0.435 0.445 0.425 0.435 1,318,000 571,740 0.4338 0.435 0.435 0.445 0.425 0.435 1,318,000 0.4338 2.35%
2000-11-21 0 0.425 0.420 0.430 0.425 0.430 180,000 76,900 0.4272 0.425 0.420 0.430 0.425 0.430 180,000 0.4272 -1.16%
2000-11-20 0 0.430 0.430 0.440 0.430 0.440 512,000 224,960 0.4394 0.430 0.430 0.440 0.430 0.440 512,000 0.4394 -2.27%
2000-11-17 0 0.440 0.440 0.445 0.440 0.440 231,000 101,610 0.4399 0.440 0.440 0.445 0.440 0.440 231,000 0.4399 0.00%
2000-11-16 0 0.440 0.440 0.450 0.435 0.445 620,000 271,650 0.4381 0.440 0.440 0.450 0.435 0.445 620,000 0.4381 0.00%
2000-11-15 0 0.440 0.440 0.450 0.440 0.455 1,152,000 514,970 0.4470 0.440 0.440 0.450 0.440 0.455 1,152,000 0.4470 2.33%
2000-11-14 0 0.430 0.430 0.435 0.425 0.450 39,402,500 15,202,690 0.3858 0.430 0.430 0.435 0.425 0.450 39,402,500 0.3858 7.50%
2000-11-13 0 0.400 0.400 0.425 0.400 0.420 110,000 45,440 0.4131 0.400 0.400 0.425 0.400 0.420 110,000 0.4131 -10.11%
2000-11-10 0 0.445 0.425 0.435 0.420 0.445 212,000 92,170 0.4348 0.445 0.425 0.435 0.420 0.445 212,000 0.4348 5.95%
2000-11-09 0 0.420 0.415 0.430 0.420 0.430 330,000 139,100 0.4215 0.420 0.415 0.430 0.420 0.430 330,000 0.4215 -2.33%
2000-11-08 0 0.430 0.425 0.430 0.430 0.450 3,478,000 1,529,850 0.4399 0.430 0.425 0.430 0.430 0.450 3,478,000 0.4399 -2.27%
2000-11-07 0 0.440 0.435 0.440 0.440 0.480 3,354,000 1,512,450 0.4509 0.440 0.435 0.440 0.440 0.480 3,354,000 0.4509 -6.38%
2000-11-06 0 0.470 0.470 0.480 0.470 0.470 40,000 18,800 0.4700 0.470 0.470 0.480 0.470 0.470 40,000 0.4700 0.00%
2000-11-03 0 0.470 0.465 - 0.465 0.480 328,000 154,180 0.4701 0.470 0.465 - 0.465 0.480 328,000 0.4701 -2.08%
2000-11-02 0 0.480 0.480 0.485 0.480 0.485 180,000 86,900 0.4828 0.480 0.480 0.485 0.480 0.485 180,000 0.4828 0.00%
2000-11-01 0 0.480 0.475 0.480 0.470 0.490 286,000 137,700 0.4815 0.480 0.475 0.480 0.470 0.490 286,000 0.4815 3.23%
2000-10-31 0 0.465 0.460 0.480 0.465 0.480 400,000 189,500 0.4738 0.465 0.460 0.480 0.465 0.480 400,000 0.4738 -1.06%
2000-10-30 0 0.470 0.460 0.475 0.460 0.460 50,000 23,000 0.4600 0.470 0.460 0.475 0.460 0.460 50,000 0.4600 -2.08%
2000-10-27 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2000-10-26 0 0.480 0.460 0.480 0.460 0.480 56,000 25,960 0.4636 0.480 0.460 0.480 0.460 0.480 56,000 0.4636 5.49%
2000-10-25 0 0.455 0.455 0.480 0.455 0.460 588,000 268,290 0.4563 0.455 0.455 0.480 0.455 0.460 588,000 0.4563 -4.21%
2000-10-24 0 0.475 0.465 0.475 0.485 0.490 350,000 170,750 0.4879 0.475 0.465 0.475 0.485 0.490 350,000 0.4879 -1.04%
2000-10-23 0 0.480 0.470 0.490 0.465 0.480 480,000 228,450 0.4759 0.480 0.470 0.490 0.465 0.480 480,000 0.4759 2.13%
2000-10-20 0 0.470 0.470 0.485 - - 0 0 - 0.470 0.470 0.485 - - 0 - 2.17%
2000-10-19 0 0.460 0.455 0.460 0.450 0.480 1,292,000 590,070 0.4567 0.460 0.455 0.460 0.450 0.480 1,292,000 0.4567 -2.13%
2000-10-18 0 0.470 0.470 0.480 0.460 0.490 1,178,000 559,080 0.4746 0.470 0.470 0.480 0.460 0.490 1,178,000 0.4746 -4.08%
2000-10-17 0 0.490 0.490 0.500 0.490 0.500 480,000 236,300 0.4923 0.490 0.490 0.500 0.490 0.500 480,000 0.4923 -3.92%
2000-10-16 0 0.510 0.495 0.510 0.495 0.510 228,000 113,840 0.4993 0.510 0.495 0.510 0.495 0.510 228,000 0.4993 3.03%
2000-10-13 0 0.495 0.495 0.500 0.480 0.500 330,000 161,600 0.4897 0.495 0.495 0.500 0.480 0.500 330,000 0.4897 -2.94%
2000-10-12 0 0.510 0.510 0.520 0.495 0.510 542,000 270,750 0.4995 0.510 0.510 0.520 0.495 0.510 542,000 0.4995 0.00%
2000-10-11 0 0.510 0.500 0.540 0.500 0.510 420,000 211,800 0.5043 0.510 0.500 0.540 0.500 0.510 420,000 0.5043 -1.92%
2000-10-10 0 0.520 0.510 0.540 0.510 0.520 106,000 54,860 0.5175 0.520 0.510 0.540 0.510 0.520 106,000 0.5175 1.96%
2000-10-09 0 0.510 0.510 0.550 0.510 0.510 50,000 25,500 0.5100 0.510 0.510 0.550 0.510 0.510 50,000 0.5100 -1.92%
2000-10-05 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2000-10-04 0 0.520 0.520 0.540 0.520 0.530 600,000 312,300 0.5205 0.520 0.520 0.540 0.520 0.530 600,000 0.5205 -1.89%
2000-10-03 0 0.530 0.520 0.550 0.530 0.530 50,000 26,500 0.5300 0.530 0.520 0.550 0.530 0.530 50,000 0.5300 -1.85%
2000-09-29 0 0.540 0.540 0.550 0.540 0.550 480,000 263,400 0.5488 0.540 0.540 0.550 0.540 0.550 480,000 0.5488 1.89%
2000-09-28 0 0.530 0.510 0.530 0.520 0.530 440,000 229,780 0.5222 0.530 0.510 0.530 0.520 0.530 440,000 0.5222 1.92%
2000-09-27 0 0.520 0.510 0.520 0.520 0.530 686,400 359,320 0.5235 0.520 0.510 0.520 0.520 0.530 686,400 0.5235 -1.89%
2000-09-26 0 0.530 0.520 0.530 0.530 0.530 220,000 116,600 0.5300 0.530 0.520 0.530 0.530 0.530 220,000 0.5300 0.00%
2000-09-25 0 0.530 0.520 0.530 0.520 0.530 262,000 138,440 0.5284 0.530 0.520 0.530 0.520 0.530 262,000 0.5284 3.92%
2000-09-22 0 0.510 0.500 0.510 0.490 0.510 474,000 236,640 0.4992 0.510 0.500 0.510 0.490 0.510 474,000 0.4992 -1.92%
2000-09-21 0 0.520 0.500 0.520 0.500 0.520 640,000 327,360 0.5115 0.520 0.500 0.520 0.500 0.520 640,000 0.5115 -3.70%
2000-09-20 0 0.540 0.530 0.540 0.530 0.540 58,000 30,820 0.5314 0.540 0.530 0.540 0.530 0.540 58,000 0.5314 1.89%
2000-09-19 0 0.530 0.530 0.560 0.520 0.540 306,000 161,480 0.5277 0.530 0.530 0.560 0.520 0.540 306,000 0.5277 0.00%
2000-09-18 0 0.530 0.520 0.530 0.530 0.550 900,000 482,200 0.5358 0.530 0.520 0.530 0.530 0.550 900,000 0.5358 -3.64%
2000-09-15 0 0.550 0.550 0.570 0.550 0.570 286,000 159,820 0.5588 0.550 0.550 0.570 0.550 0.570 286,000 0.5588 -1.79%
2000-09-14 0 0.560 0.550 0.560 0.560 0.570 590,000 333,700 0.5656 0.560 0.550 0.560 0.560 0.570 590,000 0.5656 -1.75%
2000-09-12 0 0.570 0.580 0.600 0.570 0.600 1,162,000 665,240 0.5725 0.570 0.580 0.600 0.570 0.600 1,162,000 0.5725 -5.00%
2000-09-11 0 0.600 0.590 0.610 0.600 0.620 1,060,000 642,980 0.6066 0.600 0.590 0.610 0.600 0.620 1,060,000 0.6066 -1.64%
2000-09-08 0 0.610 0.610 0.620 0.610 0.630 814,000 500,420 0.6148 0.610 0.610 0.620 0.610 0.630 814,000 0.6148 -4.69%
2000-09-07 0 0.640 0.620 0.640 0.610 0.640 1,384,000 866,140 0.6258 0.640 0.620 0.640 0.610 0.640 1,384,000 0.6258 3.23%
2000-09-06 0 0.620 0.610 0.630 0.590 0.650 5,528,000 3,466,100 0.6270 0.620 0.610 0.630 0.590 0.650 5,528,000 0.6270 1.64%
2000-09-05 0 0.610 0.610 0.620 0.570 0.610 2,679,280 1,609,631 0.6008 0.610 0.610 0.620 0.570 0.610 2,679,280 0.6008 5.17%
2000-09-04 0 0.580 0.560 0.580 0.570 0.580 574,000 329,680 0.5744 0.580 0.560 0.580 0.570 0.580 574,000 0.5744 1.75%
2000-09-01 0 0.570 0.570 0.580 0.560 0.580 780,000 444,800 0.5703 0.570 0.570 0.580 0.560 0.580 780,000 0.5703 3.64%
2000-08-31 0 0.550 0.550 0.570 0.550 0.590 1,500,747 850,296 0.5666 0.550 0.550 0.570 0.550 0.590 1,500,747 0.5666 -6.78%
2000-08-30 0 0.590 0.570 0.590 0.580 0.610 1,304,000 773,480 0.5932 0.590 0.570 0.590 0.580 0.610 1,304,000 0.5932 -1.67%
2000-08-29 0 0.600 0.580 0.600 0.570 0.630 1,776,000 1,050,100 0.5913 0.600 0.580 0.600 0.570 0.630 1,776,000 0.5913 7.14%
2000-08-28 0 0.560 0.560 0.570 0.560 0.570 1,030,000 584,200 0.5672 0.560 0.560 0.570 0.560 0.570 1,030,000 0.5672 3.70%
2000-08-25 0 0.540 0.540 0.550 0.540 0.570 1,220,000 668,500 0.5480 0.540 0.540 0.550 0.540 0.570 1,220,000 0.5480 0.00%
2000-08-24 0 0.540 0.540 0.560 0.540 0.560 1,330,000 728,600 0.5478 0.540 0.540 0.560 0.540 0.560 1,330,000 0.5478 -1.82%
2000-08-23 0 0.550 0.550 0.560 0.540 0.570 2,428,000 1,334,860 0.5498 0.550 0.550 0.560 0.540 0.570 2,428,000 0.5498 -1.79%
2000-08-22 0 0.560 0.550 0.580 0.560 0.580 1,464,000 831,620 0.5680 0.560 0.550 0.580 0.560 0.580 1,464,000 0.5680 0.00%
2000-08-21 0 0.560 0.550 0.560 0.530 0.570 1,366,720 749,407 0.5483 0.560 0.550 0.560 0.530 0.570 1,366,720 0.5483 -1.75%
2000-08-18 0 0.570 0.560 0.570 0.570 0.580 976,000 556,620 0.5703 0.570 0.560 0.570 0.570 0.580 976,000 0.5703 1.79%
2000-08-17 0 0.560 0.550 0.560 0.530 0.570 892,000 499,840 0.5604 0.560 0.550 0.560 0.530 0.570 892,000 0.5604 5.66%
2000-08-16 0 0.530 0.520 0.560 0.530 0.550 460,000 246,200 0.5352 0.530 0.520 0.560 0.530 0.550 460,000 0.5352 -5.36%
2000-08-15 0 0.560 0.540 0.560 0.520 0.570 1,234,000 671,420 0.5441 0.560 0.540 0.560 0.520 0.570 1,234,000 0.5441 7.69%
2000-08-14 0 0.520 0.510 0.540 0.520 0.550 580,000 308,820 0.5324 0.520 0.510 0.540 0.520 0.550 580,000 0.5324 -3.70%
2000-08-11 0 0.540 0.530 0.550 0.530 0.540 220,000 118,100 0.5368 0.540 0.530 0.550 0.530 0.540 220,000 0.5368 1.89%
2000-08-10 0 0.530 0.520 0.550 0.530 0.540 450,000 241,500 0.5367 0.530 0.520 0.550 0.530 0.540 450,000 0.5367 -1.85%
2000-08-09 0 0.540 0.540 0.550 0.540 0.550 292,000 159,580 0.5465 0.540 0.540 0.550 0.540 0.550 292,000 0.5465 -1.82%
2000-08-08 0 0.550 0.550 0.570 0.540 0.570 584,576 323,614 0.5536 0.550 0.550 0.570 0.540 0.570 584,576 0.5536 0.00%
2000-08-07 0 0.550 0.540 0.550 0.520 0.550 318,000 169,700 0.5336 0.550 0.540 0.550 0.520 0.550 318,000 0.5336 1.85%
2000-08-04 0 0.540 0.520 0.540 0.530 0.550 300,000 160,800 0.5360 0.540 0.520 0.540 0.530 0.550 300,000 0.5360 0.00%
2000-08-03 0 0.540 0.540 0.550 0.540 0.540 388,000 209,520 0.5400 0.540 0.540 0.550 0.540 0.540 388,000 0.5400 0.00%
2000-08-02 0 0.540 0.530 0.540 0.530 0.550 180,000 97,000 0.5389 0.540 0.530 0.540 0.530 0.550 180,000 0.5389 1.89%
2000-08-01 0 0.530 0.530 0.550 0.530 0.530 4,000 2,120 0.5300 0.530 0.530 0.550 0.530 0.530 4,000 0.5300 3.92%
2000-07-31 0 0.510 0.510 0.540 0.510 0.510 340,000 173,400 0.5100 0.510 0.510 0.540 0.510 0.510 340,000 0.5100 0.00%
2000-07-28 0 0.510 0.510 0.530 0.510 0.540 670,000 348,300 0.5199 0.510 0.510 0.530 0.510 0.540 670,000 0.5199 -3.77%
2000-07-27 0 0.530 0.520 0.540 0.520 0.530 170,000 89,300 0.5253 0.530 0.520 0.540 0.520 0.530 170,000 0.5253 1.92%
2000-07-26 0 0.520 0.520 0.540 0.520 0.540 206,104 109,790 0.5327 0.520 0.520 0.540 0.520 0.540 206,104 0.5327 -1.89%
2000-07-25 0 0.530 0.530 0.550 0.530 0.560 280,000 150,900 0.5389 0.530 0.530 0.550 0.530 0.560 280,000 0.5389 -1.85%
2000-07-24 0 0.540 0.540 0.560 0.540 0.550 130,000 70,400 0.5415 0.540 0.540 0.560 0.540 0.550 130,000 0.5415 0.00%
2000-07-21 0 0.540 0.540 0.560 0.530 0.560 854,000 466,880 0.5467 0.540 0.540 0.560 0.530 0.560 854,000 0.5467 1.89%
2000-07-20 0 0.530 0.530 0.540 0.520 0.550 431,464 228,943 0.5306 0.530 0.530 0.540 0.520 0.550 431,464 0.5306 1.92%
2000-07-19 0 0.520 0.520 0.540 0.500 0.540 2,148,000 1,122,480 0.5226 0.520 0.520 0.540 0.500 0.540 2,148,000 0.5226 -3.70%
2000-07-18 0 0.540 0.540 0.590 0.540 0.560 190,000 105,200 0.5537 0.540 0.540 0.590 0.540 0.560 190,000 0.5537 -5.26%
2000-07-17 0 0.570 0.540 0.570 0.580 0.580 50,000 29,000 0.5800 0.570 0.540 0.570 0.580 0.580 50,000 0.5800 1.79%
2000-07-14 0 0.560 0.560 0.570 0.560 0.570 80,100 45,352 0.5662 0.560 0.560 0.570 0.560 0.570 80,100 0.5662 -3.45%
2000-07-13 0 0.580 0.560 0.580 0.570 0.590 210,000 121,800 0.5800 0.580 0.560 0.580 0.570 0.590 210,000 0.5800 -3.33%
2000-07-12 0 0.600 0.580 0.620 0.570 0.600 92,000 53,080 0.5770 0.600 0.580 0.620 0.570 0.600 92,000 0.5770 1.69%
2000-07-11 0 0.590 0.590 0.610 0.580 0.600 1,422,000 839,220 0.5902 0.590 0.590 0.610 0.580 0.600 1,422,000 0.5902 -3.28%
2000-07-10 0 0.610 0.600 0.610 0.550 0.610 1,548,000 904,520 0.5843 0.610 0.600 0.610 0.550 0.610 1,548,000 0.5843 17.31%
2000-07-07 0 0.520 0.520 0.550 0.520 0.530 260,000 135,220 0.5201 0.520 0.520 0.550 0.520 0.530 260,000 0.5201 -3.70%
2000-07-06 0 0.540 0.530 0.570 0.540 0.540 250,000 135,000 0.5400 0.540 0.530 0.570 0.540 0.540 250,000 0.5400 0.00%
2000-07-05 0 0.540 0.530 0.590 0.530 0.540 630,000 339,200 0.5384 0.540 0.530 0.590 0.530 0.540 630,000 0.5384 -1.82%
2000-07-04 0 0.550 0.550 0.560 0.550 0.550 150,000 82,500 0.5500 0.550 0.550 0.560 0.550 0.550 150,000 0.5500 0.00%
2000-07-03 0 0.550 0.530 0.590 0.530 0.550 110,000 59,300 0.5391 0.550 0.530 0.590 0.530 0.550 110,000 0.5391 5.77%
2000-06-30 0 0.520 0.520 - 0.520 0.520 32,000 16,640 0.5200 0.520 0.520 - 0.520 0.520 32,000 0.5200 0.00%
2000-06-29 0 0.520 0.520 0.590 0.520 0.540 288,000 151,060 0.5245 0.520 0.520 0.590 0.520 0.540 288,000 0.5245 -3.70%
2000-06-28 0 0.540 0.530 0.600 0.540 0.550 120,000 65,000 0.5417 0.540 0.530 0.600 0.540 0.550 120,000 0.5417 0.00%
2000-06-27 0 0.540 0.540 0.550 0.530 0.550 454,000 244,480 0.5385 0.540 0.540 0.550 0.530 0.550 454,000 0.5385 -1.82%
2000-06-26 0 0.550 0.550 0.600 0.550 0.550 100,000 55,000 0.5500 0.550 0.550 0.600 0.550 0.550 100,000 0.5500 1.85%
2000-06-23 0 0.540 0.540 0.570 0.540 0.540 30,000 16,200 0.5400 0.540 0.540 0.570 0.540 0.540 30,000 0.5400 -1.82%
2000-06-22 0 0.550 0.550 0.590 0.550 0.550 50,000 27,500 0.5500 0.550 0.550 0.590 0.550 0.550 50,000 0.5500 -3.51%
2000-06-21 0 0.570 0.570 0.590 - - 0 0 - 0.570 0.570 0.590 - - 0 - 1.79%
2000-06-20 0 0.560 0.560 0.580 0.560 0.600 370,000 212,100 0.5732 0.560 0.560 0.580 0.560 0.600 370,000 0.5732 -5.08%
2000-06-19 0 0.590 0.580 0.600 0.580 0.620 310,000 181,080 0.5841 0.590 0.580 0.600 0.580 0.620 310,000 0.5841 0.00%
2000-06-16 0 0.590 0.580 0.600 0.550 0.590 616,000 351,560 0.5707 0.590 0.580 0.600 0.550 0.590 616,000 0.5707 15.69%
2000-06-15 0 0.510 0.510 0.560 0.510 0.580 706,000 397,840 0.5635 0.510 0.510 0.560 0.510 0.580 706,000 0.5635 -10.53%
2000-06-14 0 0.570 0.550 0.570 0.500 0.570 827,500 449,590 0.5433 0.570 0.550 0.570 0.500 0.570 827,500 0.5433 15.15%
2000-06-13 0 0.495 0.495 0.520 0.490 0.560 1,000,000 500,640 0.5006 0.495 0.495 0.520 0.490 0.560 1,000,000 0.5006 -2.94%
2000-06-12 0 0.510 0.510 0.560 0.510 0.560 14,000 7,640 0.5457 0.510 0.510 0.560 0.510 0.560 14,000 0.5457 -1.92%
2000-06-09 0 0.520 0.520 0.550 0.510 0.530 775,000 401,820 0.5185 0.520 0.520 0.550 0.510 0.530 775,000 0.5185 0.00%
2000-06-08 0 0.520 0.510 0.540 0.520 0.560 160,000 86,000 0.5375 0.520 0.510 0.540 0.520 0.560 160,000 0.5375 -1.89%
2000-06-07 0 0.530 0.510 0.530 0.520 0.530 146,000 76,020 0.5207 0.530 0.510 0.530 0.520 0.530 146,000 0.5207 1.92%
2000-06-05 0 0.520 0.520 0.530 0.510 0.540 90,000 47,600 0.5289 0.520 0.520 0.530 0.510 0.540 90,000 0.5289 4.00%
2000-06-02 0 0.500 0.500 0.530 0.485 0.500 202,000 99,950 0.4948 0.500 0.500 0.530 0.485 0.500 202,000 0.4948 2.04%
2000-06-01 0 0.490 - 0.510 0.490 0.510 68,000 33,780 0.4968 0.490 - 0.510 0.490 0.510 68,000 0.4968 -2.00%
2000-05-31 0 0.500 0.495 0.540 0.490 0.500 68,000 33,920 0.4988 0.500 0.495 0.540 0.490 0.500 68,000 0.4988 0.00%
2000-05-30 0 0.500 0.480 0.530 - - 0 0 - 0.500 0.480 0.530 - - 0 - 0.00%
2000-05-29 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - -3.85%
2000-05-26 0 0.520 - 0.530 0.520 0.520 10,000 5,200 0.5200 0.520 - 0.530 0.520 0.520 10,000 0.5200 0.00%
2000-05-25 0 0.520 0.520 0.540 0.490 0.540 882,000 447,790 0.5077 0.520 0.520 0.540 0.490 0.540 882,000 0.5077 -3.70%
2000-05-24 0 0.540 0.530 0.540 0.490 0.540 640,000 336,800 0.5263 0.540 0.530 0.540 0.490 0.540 640,000 0.5263 -1.82%
2000-05-23 0 0.550 0.540 0.550 0.530 0.550 880,000 473,600 0.5382 0.550 0.540 0.550 0.530 0.550 880,000 0.5382 -3.51%
2000-05-22 0 0.570 0.560 0.570 0.570 0.600 80,000 46,100 0.5763 0.570 0.560 0.570 0.570 0.600 80,000 0.5763 -1.72%
2000-05-19 0 0.580 0.580 0.600 0.580 0.580 50,000 29,000 0.5800 0.580 0.580 0.600 0.580 0.580 50,000 0.5800 -3.33%
2000-05-18 0 0.600 0.560 0.600 0.600 0.600 50,000 30,000 0.6000 0.600 0.560 0.600 0.600 0.600 50,000 0.6000 1.69%
2000-05-17 0 0.590 0.580 0.600 0.590 0.600 400,000 236,500 0.5913 0.590 0.580 0.600 0.590 0.600 400,000 0.5913 -1.67%
2000-05-16 0 0.600 0.590 0.600 0.600 0.620 451,000 273,830 0.6072 0.600 0.590 0.600 0.600 0.620 451,000 0.6072 -1.64%
2000-05-15 0 0.610 0.610 0.640 0.610 0.620 140,000 86,080 0.6149 0.610 0.610 0.640 0.610 0.620 140,000 0.6149 0.00%
2000-05-12 0 0.610 0.590 0.620 0.590 0.610 356,000 215,040 0.6040 0.610 0.590 0.620 0.590 0.610 356,000 0.6040 -1.61%
2000-05-10 0 0.620 0.620 0.630 0.620 0.640 190,000 119,800 0.6305 0.620 0.620 0.630 0.620 0.640 190,000 0.6305 -4.62%
2000-05-09 0 0.650 0.650 0.670 0.630 0.650 220,000 141,500 0.6432 0.650 0.650 0.670 0.630 0.650 220,000 0.6432 -2.99%
2000-05-08 0 0.670 0.660 0.680 0.660 0.690 420,000 282,800 0.6733 0.670 0.660 0.680 0.660 0.690 420,000 0.6733 -4.29%
2000-05-05 0 0.700 0.680 0.720 0.670 0.700 220,000 151,700 0.6895 0.700 0.680 0.720 0.670 0.700 220,000 0.6895 7.69%
2000-05-04 0 0.650 0.650 0.740 0.650 0.670 380,000 250,020 0.6579 0.650 0.650 0.740 0.650 0.670 380,000 0.6579 -1.52%
2000-05-03 0 0.660 0.660 0.690 0.660 0.690 186,720 124,706 0.6679 0.660 0.660 0.690 0.660 0.690 186,720 0.6679 -1.49%
2000-05-02 0 0.670 0.670 0.700 0.670 0.710 92,000 63,220 0.6872 0.670 0.670 0.700 0.670 0.710 92,000 0.6872 3.08%
2000-04-28 0 0.650 0.650 - 0.650 0.670 124,000 80,640 0.6503 0.650 0.650 - 0.650 0.670 124,000 0.6503 0.00%
2000-04-27 0 0.650 0.640 0.670 0.650 0.650 60,000 39,000 0.6500 0.650 0.640 0.670 0.650 0.650 60,000 0.6500 0.00%
2000-04-26 0 0.650 0.650 0.670 0.650 0.660 542,000 355,940 0.6567 0.650 0.650 0.670 0.650 0.660 542,000 0.6567 -1.52%
2000-04-25 0 0.660 0.660 0.680 0.660 0.680 186,000 124,860 0.6713 0.660 0.660 0.680 0.660 0.680 186,000 0.6713 -1.49%
2000-04-20 0 0.670 0.670 0.700 0.660 0.670 310,000 206,160 0.6650 0.670 0.670 0.700 0.660 0.670 310,000 0.6650 -1.47%
2000-04-19 0 0.680 0.680 0.700 0.680 0.720 550,200 389,570 0.7081 0.680 0.680 0.700 0.680 0.720 550,200 0.7081 -4.23%
2000-04-18 0 0.710 0.710 0.750 0.710 0.760 314,000 223,300 0.7111 0.710 0.710 0.750 0.710 0.760 314,000 0.7111 1.43%
2000-04-17 0 0.700 0.700 0.730 0.700 0.730 390,000 273,900 0.7023 0.700 0.700 0.730 0.700 0.730 390,000 0.7023 -9.09%
2000-04-14 0 0.770 0.750 0.770 0.750 0.770 60,000 45,800 0.7633 0.770 0.750 0.770 0.750 0.770 60,000 0.7633 1.32%
2000-04-13 0 0.760 0.740 0.780 0.720 0.770 736,000 550,600 0.7481 0.760 0.740 0.780 0.720 0.770 736,000 0.7481 0.00%
2000-04-12 0 0.760 0.750 0.780 0.760 0.760 290,000 220,400 0.7600 0.760 0.750 0.780 0.760 0.760 290,000 0.7600 0.00%
2000-04-11 0 0.760 0.760 0.780 0.760 0.780 802,000 615,560 0.7675 0.760 0.760 0.780 0.760 0.780 802,000 0.7675 -2.56%
2000-04-10 0 0.780 0.770 0.790 0.770 0.790 70,000 54,600 0.7800 0.780 0.770 0.790 0.770 0.790 70,000 0.7800 1.30%
2000-04-07 0 0.770 0.770 0.810 0.770 0.820 684,000 534,800 0.7819 0.770 0.770 0.810 0.770 0.820 684,000 0.7819 -3.75%
2000-04-06 0 0.800 0.790 0.800 0.790 0.800 190,000 151,300 0.7963 0.800 0.790 0.800 0.790 0.800 190,000 0.7963 1.27%
2000-04-05 0 0.790 0.780 0.810 0.780 0.810 1,002,000 791,600 0.7900 0.790 0.780 0.810 0.780 0.810 1,002,000 0.7900 -3.66%
2000-04-03 0 0.820 0.800 0.840 0.810 0.870 2,618,000 2,203,920 0.8418 0.820 0.800 0.840 0.810 0.870 2,618,000 0.8418 -5.75%
2000-03-31 0 0.870 0.870 0.880 0.860 0.890 2,568,000 2,255,040 0.8781 0.870 0.870 0.880 0.860 0.890 2,568,000 0.8781 0.00%
2000-03-30 0 0.870 0.840 0.890 0.800 0.880 2,944,000 2,481,820 0.8430 0.870 0.840 0.890 0.800 0.880 2,944,000 0.8430 1.16%
2000-03-29 0 0.860 0.860 0.880 0.820 0.880 3,377,280 2,866,046 0.8486 0.860 0.860 0.880 0.820 0.880 3,377,280 0.8486 1.18%
2000-03-28 0 0.850 0.850 0.870 0.850 0.940 5,599,200 5,076,420 0.9066 0.850 0.850 0.870 0.850 0.940 5,599,200 0.9066 -6.59%
2000-03-27 0 0.910 0.890 0.920 0.800 0.920 10,454,400 9,180,068 0.8781 0.910 0.890 0.920 0.800 0.920 10,454,400 0.8781 15.19%
2000-03-24 0 0.790 0.780 0.800 0.760 0.790 2,306,000 1,791,280 0.7768 0.790 0.780 0.800 0.760 0.790 2,306,000 0.7768 5.33%
2000-03-23 0 0.750 0.750 0.780 0.720 0.780 2,100,000 1,580,400 0.7526 0.750 0.750 0.780 0.720 0.780 2,100,000 0.7526 4.17%
2000-03-22 0 0.720 0.710 0.730 0.700 0.730 766,000 550,320 0.7184 0.720 0.710 0.730 0.700 0.730 766,000 0.7184 2.86%
2000-03-21 0 0.700 0.700 0.710 0.680 0.720 586,640 414,916 0.7073 0.700 0.700 0.710 0.680 0.720 586,640 0.7073 0.00%
2000-03-20 0 0.700 0.680 0.700 0.670 0.700 110,000 76,180 0.6925 0.700 0.680 0.700 0.670 0.700 110,000 0.6925 0.00%
2000-03-17 0 0.700 0.690 0.700 0.680 0.700 562,000 386,180 0.6872 0.700 0.690 0.700 0.680 0.700 562,000 0.6872 2.94%
2000-03-16 0 0.680 0.680 0.690 0.640 0.700 990,000 672,400 0.6792 0.680 0.680 0.690 0.640 0.700 990,000 0.6792 -2.86%
2000-03-15 0 0.700 0.700 0.720 0.700 0.720 416,000 293,660 0.7059 0.700 0.700 0.720 0.700 0.720 416,000 0.7059 -1.41%
2000-03-14 0 0.710 0.690 0.710 0.690 0.710 810,000 566,580 0.6995 0.710 0.690 0.710 0.690 0.710 810,000 0.6995 -2.74%
2000-03-13 0 0.730 0.700 0.740 0.700 0.780 2,326,000 1,664,420 0.7156 0.730 0.700 0.740 0.700 0.780 2,326,000 0.7156 -1.35%
2000-03-10 0 0.740 0.740 0.750 0.730 0.790 696,000 522,880 0.7513 0.740 0.740 0.750 0.730 0.790 696,000 0.7513 -2.63%
2000-03-09 0 0.760 0.760 0.770 0.740 0.780 1,426,000 1,087,320 0.7625 0.760 0.760 0.770 0.740 0.780 1,426,000 0.7625 0.00%
2000-03-08 0 0.760 0.740 0.760 0.740 0.770 1,193,000 908,750 0.7617 0.760 0.740 0.760 0.740 0.770 1,193,000 0.7617 -1.30%
2000-03-07 0 0.770 0.760 0.770 0.740 0.780 580,000 438,400 0.7559 0.770 0.760 0.770 0.740 0.780 580,000 0.7559 1.32%
2000-03-06 0 0.760 0.740 0.790 0.750 0.790 1,294,000 999,440 0.7724 0.760 0.740 0.790 0.750 0.790 1,294,000 0.7724 -1.30%
2000-03-03 0 0.770 0.760 0.770 0.740 0.830 2,368,000 1,843,640 0.7786 0.770 0.760 0.770 0.740 0.830 2,368,000 0.7786 0.00%
2000-03-02 0 0.770 0.770 0.780 0.730 0.850 6,295,000 5,005,080 0.7951 0.770 0.770 0.780 0.730 0.850 6,295,000 0.7951 4.05%
2000-03-01 0 0.740 0.730 0.740 0.740 0.810 2,834,000 2,141,720 0.7557 0.740 0.730 0.740 0.740 0.810 2,834,000 0.7557 0.00%
2000-02-29 0 0.740 0.710 0.740 0.700 0.750 2,060,000 1,479,460 0.7182 0.740 0.710 0.740 0.700 0.750 2,060,000 0.7182 5.71%
2000-02-28 0 0.700 0.700 0.710 0.700 0.760 3,346,000 2,421,460 0.7237 0.700 0.700 0.710 0.700 0.760 3,346,000 0.7237 -9.09%
2000-02-25 0 0.770 0.770 0.780 0.760 0.830 4,450,000 3,492,100 0.7847 0.770 0.770 0.780 0.760 0.830 4,450,000 0.7847 -7.23%
2000-02-24 0 0.830 0.830 0.840 0.830 0.880 1,682,000 1,437,920 0.8549 0.830 0.830 0.840 0.830 0.880 1,682,000 0.8549 -3.49%
2000-02-23 0 0.860 0.850 0.880 0.810 0.930 7,142,000 6,208,880 0.8693 0.860 0.850 0.880 0.810 0.930 7,142,000 0.8693 4.88%
2000-02-22 0 0.820 0.830 0.840 0.800 1.000 8,300,160 6,940,864 0.8362 0.820 0.830 0.840 0.800 1.000 8,300,160 0.8362 -16.33%
2000-02-21 0 0.980 0.980 0.990 0.820 0.990 7,488,000 6,602,040 0.8817 0.980 0.980 0.990 0.820 0.990 7,488,000 0.8817 19.51%
2000-02-18 0 0.820 0.820 0.840 0.800 0.850 2,192,000 1,803,500 0.8228 0.820 0.820 0.840 0.800 0.850 2,192,000 0.8228 1.23%
2000-02-17 0 0.810 0.800 0.820 0.800 0.820 1,820,000 1,471,600 0.8086 0.810 0.800 0.820 0.800 0.820 1,820,000 0.8086 2.53%
2000-02-16 0 0.790 0.790 0.800 0.790 0.820 5,063,600 4,077,700 0.8053 0.790 0.790 0.800 0.790 0.820 5,063,600 0.8053 -1.25%
2000-02-15 0 0.800 0.800 0.830 0.790 0.850 4,408,000 3,582,840 0.8128 0.800 0.800 0.830 0.790 0.850 4,408,000 0.8128 -1.23%
2000-02-14 0 0.810 0.790 0.820 0.780 0.830 3,204,000 2,561,240 0.7994 0.810 0.790 0.820 0.780 0.830 3,204,000 0.7994 -2.41%
2000-02-11 0 0.830 0.790 0.840 0.780 0.850 3,770,000 3,050,220 0.8091 0.830 0.790 0.840 0.780 0.850 3,770,000 0.8091 3.75%
2000-02-10 0 0.800 0.780 0.830 0.800 0.880 1,066,000 877,280 0.8230 0.800 0.780 0.830 0.800 0.880 1,066,000 0.8230 -4.76%
2000-02-09 0 0.840 0.840 0.860 0.840 0.900 822,000 712,780 0.8671 0.840 0.840 0.860 0.840 0.900 822,000 0.8671 -4.55%
2000-02-08 0 0.880 0.880 0.900 0.870 0.930 1,242,536 1,118,040 0.8998 0.880 0.880 0.900 0.870 0.930 1,242,536 0.8998 -3.30%
2000-02-03 0 0.910 0.900 0.920 0.900 0.940 3,012,000 2,760,080 0.9164 0.910 0.900 0.920 0.900 0.940 3,012,000 0.9164 -1.09%
2000-02-02 0 0.920 0.900 0.910 0.880 0.950 5,210,850 4,760,246 0.9135 0.920 0.900 0.910 0.880 0.950 5,210,850 0.9135 2.22%
2000-02-01 0 0.900 0.890 0.900 0.860 0.980 6,462,000 5,847,540 0.9049 0.900 0.890 0.900 0.860 0.980 6,462,000 0.9049 0.00%
2000-01-31 0 0.900 0.890 0.930 0.870 1.060 6,864,000 6,320,480 0.9208 0.900 0.890 0.930 0.870 1.060 6,864,000 0.9208 -15.09%
2000-01-28 0 1.060 1.060 1.070 0.910 1.510 39,340,000 48,269,840 1.2270 1.060 1.060 1.070 0.910 1.510 39,340,000 1.2270 19.10%
2000-01-27 0 0.890 0.880 0.890 0.830 0.930 1,068,000 934,640 0.8751 0.890 0.880 0.890 0.830 0.930 1,068,000 0.8751 -1.11%
2000-01-26 0 0.900 0.870 0.900 0.740 0.900 2,038,000 1,732,820 0.8503 0.900 0.870 0.900 0.740 0.900 2,038,000 0.8503 21.62%
2000-01-25 0 0.740 0.740 0.800 0.740 0.790 742,000 556,960 0.7506 0.740 0.740 0.800 0.740 0.790 742,000 0.7506 -2.63%
2000-01-24 0 0.760 0.760 0.800 0.760 0.770 145,200 110,928 0.7640 0.760 0.760 0.800 0.760 0.770 145,200 0.7640 -1.30%
2000-01-21 0 0.770 0.770 0.780 0.760 0.760 120,000 91,200 0.7600 0.770 0.770 0.780 0.760 0.760 120,000 0.7600 1.32%
2000-01-20 0 0.760 0.760 0.790 0.760 0.800 250,640 193,441 0.7718 0.760 0.760 0.790 0.760 0.800 250,640 0.7718 -1.30%
2000-01-19 0 0.770 0.770 0.800 0.760 0.800 616,800 475,420 0.7708 0.770 0.770 0.800 0.760 0.800 616,800 0.7708 -1.28%
2000-01-18 0 0.780 0.770 0.800 0.760 0.780 120,000 92,360 0.7697 0.780 0.770 0.800 0.760 0.780 120,000 0.7697 -2.50%
2000-01-17 0 0.800 0.770 0.800 0.800 0.800 40,000 32,000 0.8000 0.800 0.770 0.800 0.800 0.800 40,000 0.8000 0.00%
2000-01-14 0 0.800 0.770 0.800 - - 33,000 26,400 0.8000 0.800 0.770 0.800 - - 33,000 0.8000 0.00%
2000-01-13 0 0.800 0.770 0.830 0.760 0.800 220,000 173,600 0.7891 0.800 0.770 0.830 0.760 0.800 220,000 0.7891 5.26%
2000-01-12 0 0.760 0.760 0.780 0.760 0.780 170,000 129,600 0.7624 0.760 0.760 0.780 0.760 0.780 170,000 0.7624 0.00%
2000-01-11 0 0.760 0.760 0.780 0.760 0.790 264,000 204,600 0.7750 0.760 0.760 0.780 0.760 0.790 264,000 0.7750 -2.56%
2000-01-10 0 0.780 0.770 0.800 0.760 0.790 326,000 252,720 0.7752 0.780 0.770 0.800 0.760 0.790 326,000 0.7752 0.00%
2000-01-07 0 0.780 0.750 0.780 0.740 0.780 152,000 115,460 0.7596 0.780 0.750 0.780 0.740 0.780 152,000 0.7596 0.00%
2000-01-06 0 0.780 - 0.810 - - 0 0 - 0.780 - 0.810 - - 0 - 0.00%
2000-01-05 0 0.780 0.770 0.780 0.740 0.780 306,000 231,260 0.7558 0.780 0.770 0.780 0.740 0.780 306,000 0.7558 -1.27%
2000-01-04 0 0.790 0.790 0.830 0.790 0.830 120,000 95,880 0.7990 0.790 0.790 0.830 0.790 0.830 120,000 0.7990 0.00%
2000-01-03 0 0.790 0.770 0.810 0.790 0.790 50,000 39,500 0.7900 0.790 0.770 0.810 0.790 0.790 50,000 0.7900 -4.82%
1999-12-30 0 0.830 0.760 0.840 0.740 0.840 378,000 285,580 0.7555 0.830 0.760 0.840 0.740 0.840 378,000 0.7555 13.70%
1999-12-29 0 0.730 0.720 0.750 0.730 0.740 280,000 206,100 0.7361 0.730 0.720 0.750 0.730 0.740 280,000 0.7361 -2.67%
1999-12-28 0 0.750 0.750 0.780 0.730 0.750 228,000 170,640 0.7484 0.750 0.750 0.780 0.730 0.750 228,000 0.7484 0.00%
1999-12-24 0 0.750 0.710 0.760 0.750 0.770 60,000 45,200 0.7533 0.750 0.710 0.760 0.750 0.770 60,000 0.7533 0.00%
1999-12-23 0 0.750 0.750 0.770 0.740 0.760 120,000 90,000 0.7500 0.750 0.750 0.770 0.740 0.760 120,000 0.7500 1.35%
1999-12-22 0 0.740 0.730 0.790 0.730 0.740 100,000 73,600 0.7360 0.740 0.730 0.790 0.730 0.740 100,000 0.7360 -3.90%
1999-12-21 0 0.770 0.750 0.770 0.730 0.770 22,000 16,240 0.7382 0.770 0.750 0.770 0.730 0.770 22,000 0.7382 -1.28%
1999-12-20 0 0.780 - 0.800 - - 0 0 - 0.780 - 0.800 - - 0 - 0.00%
1999-12-17 0 0.780 - 0.800 - - 0 0 - 0.780 - 0.800 - - 0 - 0.00%
1999-12-16 0 0.780 0.740 0.800 - - 0 0 - 0.780 0.740 0.800 - - 0 - 0.00%
1999-12-15 0 0.780 0.780 0.800 0.760 0.780 242,000 186,120 0.7691 0.780 0.780 0.800 0.760 0.780 242,000 0.7691 -1.27%
1999-12-14 0 0.790 0.780 0.810 0.790 0.820 60,000 48,300 0.8050 0.790 0.780 0.810 0.790 0.820 60,000 0.8050 0.00%
1999-12-13 0 0.790 0.790 0.830 0.790 0.820 436,000 348,840 0.8001 0.790 0.790 0.830 0.790 0.820 436,000 0.8001 -1.25%
1999-12-10 0 0.800 0.800 0.830 0.800 0.820 210,000 169,000 0.8048 0.800 0.800 0.830 0.800 0.820 210,000 0.8048 -2.44%
1999-12-09 0 0.820 0.800 0.830 0.790 0.830 502,000 408,580 0.8139 0.820 0.800 0.830 0.790 0.830 502,000 0.8139 2.50%
1999-12-08 0 0.800 0.800 0.820 0.800 0.800 100,000 80,000 0.8000 0.800 0.800 0.820 0.800 0.800 100,000 0.8000 -3.61%
1999-12-07 0 0.830 0.830 0.850 0.830 0.860 941,300 793,313 0.8428 0.830 0.830 0.850 0.830 0.860 941,300 0.8428 3.75%
1999-12-06 0 0.800 0.800 0.820 0.730 0.840 2,110,000 1,678,960 0.7957 0.800 0.800 0.820 0.730 0.840 2,110,000 0.7957 9.59%
1999-12-03 0 0.730 0.730 0.740 0.720 0.740 683,584 498,370 0.7291 0.730 0.730 0.740 0.720 0.740 683,584 0.7291 0.00%
1999-12-02 0 0.730 0.720 0.750 0.720 0.760 363,120 266,042 0.7327 0.730 0.720 0.750 0.720 0.760 363,120 0.7327 -5.19%
1999-12-01 0 0.770 0.730 0.770 0.690 0.770 180,000 130,080 0.7227 0.770 0.730 0.770 0.690 0.770 180,000 0.7227 5.48%
1999-11-30 0 0.730 0.730 0.760 0.710 0.750 188,000 139,760 0.7434 0.730 0.730 0.760 0.710 0.750 188,000 0.7434 0.00%
1999-11-29 0 0.730 0.730 0.740 0.720 0.740 120,000 88,400 0.7367 0.730 0.730 0.740 0.720 0.740 120,000 0.7367 1.39%
1999-11-26 0 0.720 0.710 0.740 0.710 0.720 466,000 332,180 0.7128 0.720 0.710 0.740 0.710 0.720 466,000 0.7128 1.41%
1999-11-25 0 0.710 0.710 0.720 0.700 0.720 558,000 400,180 0.7172 0.710 0.710 0.720 0.700 0.720 558,000 0.7172 -1.39%
1999-11-24 0 0.720 0.700 0.740 0.720 0.760 335,200 246,560 0.7356 0.720 0.700 0.740 0.720 0.760 335,200 0.7356 -1.37%
1999-11-23 0 0.730 0.730 0.760 0.720 0.730 340,000 246,800 0.7259 0.730 0.730 0.760 0.720 0.730 340,000 0.7259 -3.95%
1999-11-22 0 0.760 0.750 0.760 0.750 0.760 146,000 109,860 0.7525 0.760 0.750 0.760 0.750 0.760 146,000 0.7525 2.70%
1999-11-19 0 0.740 0.740 0.760 0.740 0.770 546,000 409,540 0.7501 0.740 0.740 0.760 0.740 0.770 546,000 0.7501 -3.90%
1999-11-18 0 0.770 0.760 0.770 0.740 0.770 460,000 348,700 0.7580 0.770 0.760 0.770 0.740 0.770 460,000 0.7580 -2.53%
1999-11-17 0 0.790 0.780 0.790 0.780 0.800 236,000 186,780 0.7914 0.790 0.780 0.790 0.780 0.800 236,000 0.7914 1.28%
1999-11-16 0 0.780 0.770 0.780 0.780 0.780 130,000 101,400 0.7800 0.780 0.770 0.780 0.780 0.780 130,000 0.7800 0.00%
1999-11-15 0 0.780 0.740 0.780 0.760 0.780 408,000 314,640 0.7712 0.780 0.740 0.780 0.760 0.780 408,000 0.7712 0.00%
1999-11-12 0 0.780 0.770 0.790 0.780 0.780 50,000 39,000 0.7800 0.780 0.770 0.790 0.780 0.780 50,000 0.7800 0.00%
1999-11-11 0 0.780 0.780 0.800 0.780 0.800 160,000 126,100 0.7881 0.780 0.780 0.800 0.780 0.800 160,000 0.7881 -4.88%
1999-11-10 0 0.820 0.760 0.820 - - 0 0 - 0.820 0.760 0.820 - - 0 - 0.00%
1999-11-09 0 0.820 - 0.820 - - 0 0 - 0.820 - 0.820 - - 0 - 0.00%
1999-11-08 0 0.820 0.770 0.820 0.830 0.830 70,000 57,300 0.8186 0.820 0.770 0.820 0.830 0.830 70,000 0.8186 1.23%
1999-11-05 0 0.810 0.770 0.820 - - 0 0 - 0.810 0.770 0.820 - - 0 - 0.00%
1999-11-04 0 0.810 0.810 0.830 0.780 0.810 90,000 72,100 0.8011 0.810 0.810 0.830 0.780 0.810 90,000 0.8011 1.25%
1999-11-03 0 0.800 - 0.810 - - 0 0 - 0.800 - 0.810 - - 0 - 0.00%
1999-11-02 0 0.800 0.780 0.800 0.780 0.800 34,000 27,120 0.7976 0.800 0.780 0.800 0.780 0.800 34,000 0.7976 -1.23%
1999-11-01 0 0.810 0.810 0.820 0.800 0.800 6,000 4,800 0.8000 0.810 0.810 0.820 0.800 0.800 6,000 0.8000 0.00%
1999-10-29 0 0.810 0.800 0.820 0.800 0.850 314,000 257,340 0.8196 0.810 0.800 0.820 0.800 0.850 314,000 0.8196 0.00%
1999-10-28 0 0.810 0.780 0.810 0.820 0.820 92,000 74,440 0.8091 0.810 0.780 0.810 0.820 0.820 92,000 0.8091 3.85%
1999-10-27 0 0.780 0.760 0.790 0.780 0.780 30,000 23,400 0.7800 0.780 0.760 0.790 0.780 0.780 30,000 0.7800 0.00%
1999-10-26 0 0.780 0.780 0.790 0.760 0.770 66,000 50,740 0.7688 0.780 0.780 0.790 0.760 0.770 66,000 0.7688 -2.50%
1999-10-25 0 0.800 0.780 0.800 0.770 0.800 52,000 41,540 0.7988 0.800 0.780 0.800 0.770 0.800 52,000 0.7988 3.90%
1999-10-22 0 0.770 0.750 0.790 0.760 0.770 219,000 166,560 0.7605 0.770 0.750 0.790 0.760 0.770 219,000 0.7605 0.00%
1999-10-21 0 0.770 0.770 0.790 0.750 0.790 390,000 298,000 0.7641 0.770 0.770 0.790 0.750 0.790 390,000 0.7641 4.05%
1999-10-20 0 0.740 0.740 0.780 0.730 0.760 1,040,000 778,700 0.7488 0.740 0.740 0.780 0.730 0.760 1,040,000 0.7488 0.00%
1999-10-19 0 0.740 0.730 0.740 0.710 0.770 1,174,000 913,020 0.7777 0.740 0.730 0.740 0.710 0.770 1,174,000 0.7777 -11.90%
1999-10-15 0 0.840 0.840 0.850 0.800 0.830 394,000 323,020 0.8198 0.840 0.840 0.850 0.800 0.830 394,000 0.8198 -1.18%
1999-10-14 0 0.850 0.830 0.870 0.850 0.880 440,000 377,120 0.8571 0.850 0.830 0.870 0.850 0.880 440,000 0.8571 -3.41%
1999-10-13 0 0.880 0.840 0.880 0.850 0.890 335,200 294,580 0.8788 0.880 0.840 0.880 0.850 0.890 335,200 0.8788 0.00%
1999-10-12 0 0.880 0.860 0.920 0.880 0.920 394,000 353,880 0.8982 0.880 0.860 0.920 0.880 0.920 394,000 0.8982 -4.35%
1999-10-11 0 0.920 0.920 0.930 0.920 0.920 96,000 88,320 0.9200 0.920 0.920 0.930 0.920 0.920 96,000 0.9200 2.22%
1999-10-08 0 0.900 0.900 0.940 0.900 0.920 74,000 67,400 0.9108 0.900 0.900 0.940 0.900 0.920 74,000 0.9108 -2.17%
1999-10-07 0 0.920 0.920 0.940 0.920 0.960 216,000 200,880 0.9300 0.920 0.920 0.940 0.920 0.960 216,000 0.9300 1.10%
1999-10-06 0 0.910 0.910 0.940 0.910 0.940 370,000 342,980 0.9270 0.910 0.910 0.940 0.910 0.940 370,000 0.9270 1.11%
1999-10-05 0 0.900 0.880 0.900 0.900 0.900 103,000 92,630 0.8993 0.900 0.880 0.900 0.900 0.900 103,000 0.8993 2.27%
1999-10-04 0 0.880 0.880 - 0.880 0.880 30,000 26,400 0.8800 0.880 0.880 - 0.880 0.880 30,000 0.8800 2.33%
1999-09-30 0 0.860 0.850 0.870 0.860 0.880 264,000 227,420 0.8614 0.860 0.850 0.870 0.860 0.880 264,000 0.8614 0.00%
1999-09-29 0 0.860 0.860 0.880 0.860 0.860 30,000 25,800 0.8600 0.860 0.860 0.880 0.860 0.860 30,000 0.8600 0.00%
1999-09-28 0 0.860 0.860 0.890 0.850 0.850 20,000 17,000 0.8500 0.860 0.860 0.890 0.850 0.850 20,000 0.8500 1.18%
1999-09-27 0 0.850 0.820 0.880 0.850 0.860 110,000 94,300 0.8573 0.850 0.820 0.880 0.850 0.860 110,000 0.8573 -3.41%
1999-09-24 0 0.880 0.880 0.910 0.870 0.890 314,000 275,120 0.8762 0.880 0.880 0.910 0.870 0.890 314,000 0.8762 -1.12%
1999-09-23 0 0.890 0.890 0.910 0.880 0.920 482,400 429,748 0.8909 0.890 0.890 0.910 0.880 0.920 482,400 0.8909 0.00%
1999-09-22 0 0.890 0.890 0.920 0.880 0.890 504,000 444,820 0.8826 0.890 0.890 0.920 0.880 0.890 504,000 0.8826 -1.11%
1999-09-21 0 0.900 0.900 0.920 0.890 0.910 531,200 478,588 0.9010 0.900 0.900 0.920 0.890 0.910 531,200 0.9010 0.00%
1999-09-20 0 0.900 0.900 0.910 0.900 0.930 192,000 174,900 0.9109 0.900 0.900 0.910 0.900 0.930 192,000 0.9109 -4.26%
1999-09-17 0 0.940 0.920 0.940 0.940 0.940 50,000 47,000 0.9400 0.940 0.920 0.940 0.940 0.940 50,000 0.9400 0.00%
1999-09-15 0 0.940 0.920 0.940 0.940 0.940 130,000 122,200 0.9400 0.940 0.920 0.940 0.940 0.940 130,000 0.9400 0.00%
1999-09-14 0 0.940 0.940 0.950 0.940 0.960 218,640 207,796 0.9504 0.940 0.940 0.950 0.940 0.960 218,640 0.9504 -3.09%
1999-09-13 0 0.970 0.950 0.970 0.970 1.000 344,000 338,320 0.9835 0.970 0.950 0.970 0.970 1.000 344,000 0.9835 2.11%
1999-09-10 0 0.950 0.940 0.960 0.930 0.960 249,900 237,874 0.9519 0.950 0.940 0.960 0.930 0.960 249,900 0.9519 3.26%
1999-09-09 0 0.920 0.920 0.950 0.920 0.940 160,000 149,400 0.9338 0.920 0.920 0.950 0.920 0.940 160,000 0.9338 0.00%
1999-09-08 0 0.920 0.910 0.920 0.910 0.920 220,000 200,940 0.9134 0.920 0.910 0.920 0.910 0.920 220,000 0.9134 0.00%
1999-09-07 0 0.920 0.900 0.920 0.890 0.920 522,000 477,100 0.9140 0.920 0.900 0.920 0.890 0.920 522,000 0.9140 6.98%
1999-09-06 0 0.860 0.860 0.880 0.860 0.880 912,000 796,580 0.8734 0.860 0.860 0.880 0.860 0.880 912,000 0.8734 -1.15%
1999-09-03 0 0.870 0.870 0.890 0.860 0.870 340,000 294,480 0.8661 0.870 0.870 0.890 0.860 0.870 340,000 0.8661 -2.25%
1999-09-02 0 0.890 0.890 0.910 0.880 0.920 392,000 350,260 0.8935 0.890 0.890 0.910 0.880 0.920 392,000 0.8935 -2.20%
1999-09-01 0 0.910 0.890 0.920 0.880 0.910 150,000 135,900 0.9060 0.910 0.890 0.920 0.880 0.910 150,000 0.9060 3.41%
1999-08-31 0 0.880 0.880 0.920 0.870 0.910 340,000 301,940 0.8881 0.880 0.880 0.920 0.870 0.910 340,000 0.8881 -4.35%
1999-08-30 0 0.920 0.910 0.930 0.910 0.920 196,000 179,760 0.9171 0.920 0.910 0.930 0.910 0.920 196,000 0.9171 3.37%
1999-08-27 0 0.890 0.890 0.900 0.880 0.900 322,000 287,360 0.8924 0.890 0.890 0.900 0.880 0.900 322,000 0.8924 -1.11%
1999-08-26 0 0.900 0.890 0.910 0.900 0.920 790,000 719,700 0.9110 0.900 0.890 0.910 0.900 0.920 790,000 0.9110 -2.17%
1999-08-25 0 0.920 0.900 0.960 0.890 0.920 940,000 853,400 0.9079 0.920 0.900 0.960 0.890 0.920 940,000 0.9079 -2.13%
1999-08-24 0 0.940 0.940 0.970 0.900 0.940 240,000 218,700 0.9113 0.940 0.940 0.970 0.900 0.940 240,000 0.9113 -3.09%
1999-08-23 0 0.970 0.920 0.970 0.970 0.970 10,000 9,700 0.9700 0.970 0.920 0.970 0.970 0.970 10,000 0.9700 4.30%
1999-08-20 0 0.930 0.930 0.970 0.930 0.960 430,000 404,300 0.9402 0.930 0.930 0.970 0.930 0.960 430,000 0.9402 -5.10%
1999-08-19 0 0.980 0.980 1.020 0.930 0.980 170,000 162,200 0.9541 0.980 0.980 1.020 0.930 0.980 170,000 0.9541 5.38%
1999-08-18 0 0.930 0.920 0.960 0.900 0.930 240,000 216,800 0.9033 0.930 0.920 0.960 0.900 0.930 240,000 0.9033 3.33%
1999-08-17 0 0.900 0.900 0.930 0.900 0.910 174,000 157,840 0.9071 0.900 0.900 0.930 0.900 0.910 174,000 0.9071 0.00%
1999-08-16 0 0.900 0.900 0.940 0.900 0.980 618,000 585,000 0.9466 0.900 0.900 0.940 0.900 0.980 618,000 0.9466 0.00%
1999-08-13 0 0.900 0.900 0.950 0.900 0.950 810,000 732,580 0.9044 0.900 0.900 0.950 0.900 0.950 810,000 0.9044 -2.17%
1999-08-12 0 0.920 0.920 0.960 0.920 0.940 543,000 503,910 0.9280 0.920 0.920 0.960 0.920 0.940 543,000 0.9280 2.22%
1999-08-11 0 0.900 0.890 0.940 0.900 0.970 682,000 626,080 0.9180 0.900 0.890 0.940 0.900 0.970 682,000 0.9180 -4.26%
1999-08-10 0 0.940 0.940 0.970 0.940 1.050 874,000 858,440 0.9822 0.940 0.940 0.970 0.940 1.050 874,000 0.9822 -8.74%
1999-08-09 0 1.030 1.030 1.060 1.030 1.080 654,000 683,520 1.0451 1.030 1.030 1.060 1.030 1.080 654,000 1.0451 -4.63%
1999-08-06 0 1.080 1.080 1.100 1.070 1.100 252,000 272,260 1.0804 1.080 1.080 1.100 1.070 1.100 252,000 1.0804 -1.82%
1999-08-05 0 1.100 1.100 1.120 1.080 1.120 370,000 408,280 1.1035 1.100 1.100 1.120 1.080 1.120 370,000 1.1035 -6.78%
1999-08-04 0 1.180 1.120 1.180 1.120 1.180 394,000 450,620 1.1437 1.180 1.120 1.180 1.120 1.180 394,000 1.1437 -1.67%
1999-08-03 0 1.200 1.160 1.200 1.200 1.200 140,000 168,000 1.2000 1.200 1.160 1.200 1.200 1.200 140,000 1.2000 0.00%
1999-08-02 0 1.200 1.180 1.200 1.170 1.220 930,000 1,116,140 1.2002 1.200 1.180 1.200 1.170 1.220 930,000 1.2002 4.35%
1999-07-30 0 1.150 1.140 1.170 1.120 1.150 280,000 315,200 1.1257 1.150 1.140 1.170 1.120 1.150 280,000 1.1257 -1.71%
1999-07-29 0 1.170 1.170 1.200 1.130 1.170 190,000 216,800 1.1411 1.170 1.170 1.200 1.130 1.170 190,000 1.1411 0.86%
1999-07-28 0 1.160 1.160 1.180 1.160 1.180 292,640 344,064 1.1757 1.160 1.160 1.180 1.160 1.180 292,640 1.1757 -3.33%
1999-07-27 0 1.200 1.180 1.200 1.170 1.200 140,000 165,700 1.1836 1.200 1.180 1.200 1.170 1.200 140,000 1.1836 3.45%
1999-07-26 0 1.160 1.160 1.190 1.160 1.230 474,000 568,740 1.1999 1.160 1.160 1.190 1.160 1.230 474,000 1.1999 -7.94%
1999-07-23 0 1.260 1.190 1.260 1.200 1.270 98,000 118,420 1.2084 1.260 1.190 1.260 1.200 1.270 98,000 1.2084 1.61%
1999-07-22 0 1.240 1.230 1.270 1.220 1.240 30,000 36,800 1.2267 1.240 1.230 1.270 1.220 1.240 30,000 1.2267 -0.80%
1999-07-21 0 1.250 1.240 1.260 1.200 1.250 524,000 642,360 1.2259 1.250 1.240 1.260 1.200 1.250 524,000 1.2259 0.00%
1999-07-20 0 1.250 1.230 1.250 1.220 1.270 1,146,000 1,434,600 1.2518 1.250 1.230 1.250 1.220 1.270 1,146,000 1.2518 0.00%
1999-07-19 0 1.250 1.250 1.270 1.240 1.260 354,000 442,340 1.2495 1.250 1.250 1.270 1.240 1.260 354,000 1.2495 -2.34%
1999-07-16 0 1.280 1.280 1.290 1.260 1.300 1,088,000 1,386,560 1.2744 1.280 1.280 1.290 1.260 1.300 1,088,000 1.2744 -1.54%
1999-07-15 0 1.300 1.300 1.340 1.290 1.330 1,278,000 1,671,520 1.3079 1.300 1.300 1.340 1.290 1.330 1,278,000 1.3079 2.36%
1999-07-14 0 1.270 1.270 1.290 1.250 1.290 2,706,000 3,442,680 1.2722 1.270 1.270 1.290 1.250 1.290 2,706,000 1.2722 -3.05%
1999-07-13 0 1.310 1.310 1.320 1.300 1.340 2,218,200 2,929,850 1.3208 1.310 1.310 1.320 1.300 1.340 2,218,200 1.3208 -2.24%
1999-07-12 0 1.340 1.340 1.350 1.320 1.410 5,056,000 6,944,280 1.3735 1.340 1.340 1.350 1.320 1.410 5,056,000 1.3735 0.00%
1999-07-09 0 1.340 1.330 1.350 1.260 1.350 6,372,000 8,479,180 1.3307 1.340 1.330 1.350 1.260 1.350 6,372,000 1.3307 7.20%
1999-07-08 0 1.250 1.250 1.260 1.220 1.320 4,492,000 5,705,080 1.2701 1.250 1.250 1.260 1.220 1.320 4,492,000 1.2701 2.46%
1999-07-07 0 1.220 1.190 1.240 1.150 1.220 1,831,000 2,152,200 1.1754 1.220 1.190 1.240 1.150 1.220 1,831,000 1.1754 3.39%
1999-07-06 0 1.180 1.170 1.190 1.150 1.230 1,875,000 2,220,920 1.1845 1.180 1.170 1.190 1.150 1.230 1,875,000 1.1845 2.61%
1999-07-05 0 1.150 1.140 1.160 1.130 1.200 2,426,000 2,798,400 1.1535 1.150 1.140 1.160 1.130 1.200 2,426,000 1.1535 3.60%
1999-07-02 0 1.110 1.110 1.130 1.080 1.140 1,306,000 1,456,120 1.1149 1.110 1.110 1.130 1.080 1.140 1,306,000 1.1149 0.91%
1999-06-30 0 1.100 1.090 1.100 1.080 1.120 2,016,000 2,221,380 1.1019 1.100 1.090 1.100 1.080 1.120 2,016,000 1.1019 0.00%
1999-06-29 0 1.100 1.080 1.100 1.070 1.100 1,227,000 1,329,740 1.0837 1.100 1.080 1.100 1.070 1.100 1,227,000 1.0837 1.85%
1999-06-28 0 1.080 1.060 1.090 1.060 1.080 230,000 247,500 1.0761 1.080 1.060 1.090 1.060 1.080 230,000 1.0761 2.86%
1999-06-25 0 1.050 1.050 1.060 1.050 1.090 676,000 722,820 1.0693 1.050 1.050 1.060 1.050 1.090 676,000 1.0693 -3.67%
1999-06-24 0 1.090 1.080 1.090 1.040 1.100 3,388,000 3,678,420 1.0857 1.090 1.080 1.090 1.040 1.100 3,388,000 1.0857 6.86%
1999-06-23 0 1.020 1.020 1.040 1.020 1.060 1,584,000 1,646,920 1.0397 1.020 1.020 1.040 1.020 1.060 1,584,000 1.0397 0.99%
1999-06-22 0 1.010 1.010 1.030 1.010 1.150 6,175,000 6,451,990 1.0449 1.010 1.010 1.030 1.010 1.150 6,175,000 1.0449 -9.01%
1999-06-21 0 1.110 1.100 1.120 1.000 1.180 1,896,000 2,073,780 1.0938 1.110 1.100 1.120 1.000 1.180 1,896,000 1.0938 8.82%
1999-06-17 0 1.020 1.000 1.020 0.960 1.040 486,000 490,480 1.0092 1.020 1.000 1.020 0.960 1.040 486,000 1.0092 2.00%
1999-06-16 0 1.000 0.990 1.010 1.000 1.000 222,000 222,000 1.0000 1.000 0.990 1.010 1.000 1.000 222,000 1.0000 4.17%
1999-06-15 0 0.960 0.960 0.990 0.960 0.990 406,900 396,466 0.9744 0.960 0.960 0.990 0.960 0.990 406,900 0.9744 -4.00%
1999-06-14 0 1.000 0.990 1.000 0.980 1.050 2,034,000 2,038,320 1.0021 1.000 0.990 1.000 0.980 1.050 2,034,000 1.0021 -3.85%
1999-06-11 0 1.040 1.030 1.050 1.020 1.090 2,006,000 2,106,980 1.0503 1.040 1.030 1.050 1.020 1.090 2,006,000 1.0503 0.00%
1999-06-10 0 1.040 1.040 1.060 0.970 1.150 5,934,800 6,404,756 1.0792 1.040 1.040 1.060 0.970 1.150 5,934,800 1.0792 2.97%
1999-06-09 0 1.010 1.000 1.010 0.840 1.010 4,296,000 4,172,060 0.9711 1.010 1.000 1.010 0.840 1.010 4,296,000 0.9711 17.44%
1999-06-08 0 0.860 0.850 0.870 0.850 0.880 1,181,000 1,023,120 0.8663 0.860 0.850 0.870 0.850 0.880 1,181,000 0.8663 2.38%
1999-06-07 0 0.840 0.830 0.840 0.770 0.850 430,000 355,400 0.8265 0.840 0.830 0.840 0.770 0.850 430,000 0.8265 9.09%
1999-06-04 0 0.770 0.770 0.790 0.740 0.770 412,640 315,528 0.7647 0.770 0.770 0.790 0.740 0.770 412,640 0.7647 5.48%
1999-06-03 0 0.730 0.730 0.790 0.730 0.760 712,000 530,200 0.7447 0.730 0.730 0.790 0.730 0.760 712,000 0.7447 -5.19%
1999-06-02 0 0.770 0.750 0.770 0.750 0.790 1,002,000 769,080 0.7675 0.770 0.750 0.770 0.750 0.790 1,002,000 0.7675 -2.53%
1999-06-01 0 0.790 0.770 0.790 0.750 0.810 1,499,600 1,181,960 0.7882 0.790 0.770 0.790 0.750 0.810 1,499,600 0.7882 3.95%
1999-05-31 0 0.760 0.750 0.800 0.760 0.760 440,000 334,400 0.7600 0.760 0.750 0.800 0.760 0.760 440,000 0.7600 -5.00%
1999-05-28 0 0.800 0.800 - 0.790 0.790 20,000 15,800 0.7900 0.800 0.800 - 0.790 0.790 20,000 0.7900 -2.44%
1999-05-27 0 0.820 0.820 0.850 - - 0 0 - 0.820 0.820 0.850 - - 0 - 0.00%
1999-05-26 0 0.820 0.820 0.860 0.820 0.820 170,000 139,400 0.8200 0.820 0.820 0.860 0.820 0.820 170,000 0.8200 -1.20%
1999-05-25 0 0.830 0.830 0.850 0.830 0.830 50,000 41,500 0.8300 0.830 0.830 0.850 0.830 0.830 50,000 0.8300 -2.35%
1999-05-24 0 0.850 0.840 0.850 0.850 0.850 130,000 110,500 0.8500 0.850 0.840 0.850 0.850 0.850 130,000 0.8500 -1.16%
1999-05-21 0 0.860 0.840 0.860 0.840 0.860 100,000 85,100 0.8510 0.860 0.840 0.860 0.840 0.860 100,000 0.8510 1.18%
1999-05-20 0 0.850 0.840 0.860 0.850 0.850 30,000 25,500 0.8500 0.850 0.840 0.860 0.850 0.850 30,000 0.8500 0.00%
1999-05-19 0 0.850 0.840 0.880 0.840 0.880 176,000 149,580 0.8499 0.850 0.840 0.880 0.840 0.880 176,000 0.8499 0.00%
1999-05-18 0 0.850 0.850 0.880 - - 0 0 - 0.850 0.850 0.880 - - 0 - 0.00%
1999-05-17 0 0.850 0.840 0.890 0.850 0.850 300,000 255,000 0.8500 0.850 0.840 0.890 0.850 0.850 300,000 0.8500 0.00%
1999-05-14 0 0.850 0.850 0.900 0.850 0.900 608,000 528,200 0.8688 0.850 0.850 0.900 0.850 0.900 608,000 0.8688 -3.41%
1999-05-13 0 0.880 0.880 0.900 0.880 0.910 464,000 414,760 0.8939 0.880 0.880 0.900 0.880 0.910 464,000 0.8939 -3.30%
1999-05-12 0 0.910 0.890 0.910 0.890 0.910 404,000 363,440 0.8996 0.910 0.890 0.910 0.890 0.910 404,000 0.8996 5.81%
1999-05-11 0 0.860 0.860 - 0.840 0.860 110,000 93,500 0.8500 0.860 0.860 - 0.840 0.860 110,000 0.8500 1.18%
1999-05-10 0 0.850 0.840 0.860 0.850 0.900 210,000 182,300 0.8681 0.850 0.840 0.860 0.850 0.900 210,000 0.8681 -3.41%
1999-05-07 0 0.880 0.880 0.900 0.880 0.930 2,312,000 2,039,700 0.8822 0.880 0.880 0.900 0.880 0.930 2,312,000 0.8822 -4.35%
1999-05-06 0 0.920 0.910 0.940 0.910 0.960 482,000 448,620 0.9307 0.920 0.910 0.940 0.910 0.960 482,000 0.9307 1.10%
1999-05-05 0 0.910 0.910 0.920 0.890 0.930 620,000 563,400 0.9087 0.910 0.910 0.920 0.890 0.930 620,000 0.9087 0.00%
1999-05-04 0 0.910 0.900 0.920 0.890 0.950 701,840 641,284 0.9137 0.910 0.900 0.920 0.890 0.950 701,840 0.9137 1.11%
1999-05-03 0 0.900 0.870 0.910 0.840 0.900 282,000 249,180 0.8836 0.900 0.870 0.910 0.840 0.900 282,000 0.8836 3.45%
1999-04-30 0 0.870 0.870 0.900 0.820 0.940 664,000 595,520 0.8969 0.870 0.870 0.900 0.820 0.940 664,000 0.8969 3.57%
1999-04-29 0 0.840 0.830 0.890 0.840 0.840 40,000 33,600 0.8400 0.840 0.830 0.890 0.840 0.840 40,000 0.8400 -1.18%
1999-04-28 0 0.850 0.850 0.920 0.850 0.940 140,000 121,280 0.8663 0.850 0.850 0.920 0.850 0.940 140,000 0.8663 -2.30%
1999-04-27 0 0.870 0.850 0.900 0.870 0.870 30,000 26,100 0.8700 0.870 0.850 0.900 0.870 0.870 30,000 0.8700 0.00%
1999-04-26 0 0.870 0.860 0.910 - - 0 0 - 0.870 0.860 0.910 - - 0 - 0.00%
1999-04-23 0 0.870 0.850 0.900 0.870 0.890 350,000 306,800 0.8766 0.870 0.850 0.900 0.870 0.890 350,000 0.8766 0.00%
1999-04-22 0 0.870 0.830 0.880 0.870 0.910 756,000 674,740 0.8925 0.870 0.830 0.880 0.870 0.910 756,000 0.8925 0.00%
1999-04-21 0 0.870 0.840 0.890 0.870 0.920 150,600 133,480 0.8863 0.870 0.840 0.890 0.870 0.920 150,600 0.8863 -1.14%
1999-04-20 0 0.880 0.870 0.900 0.880 0.910 123,301 109,504 0.8881 0.880 0.870 0.900 0.880 0.910 123,301 0.8881 -5.38%
1999-04-19 0 0.930 0.890 0.930 0.860 0.950 1,342,000 1,218,620 0.9081 0.930 0.890 0.930 0.860 0.950 1,342,000 0.9081 9.41%
1999-04-16 0 0.850 0.830 0.880 0.800 0.870 542,000 448,080 0.8267 0.850 0.830 0.880 0.800 0.870 542,000 0.8267 7.59%
1999-04-15 0 0.790 0.790 0.810 0.790 0.790 100,000 78,980 0.7898 0.790 0.790 0.810 0.790 0.790 100,000 0.7898 -2.47%
1999-04-14 0 0.810 0.810 0.820 0.810 0.830 314,000 256,300 0.8162 0.810 0.810 0.820 0.810 0.830 314,000 0.8162 -3.57%
1999-04-13 0 0.840 0.820 0.850 0.800 0.840 110,000 89,800 0.8164 0.840 0.820 0.850 0.800 0.840 110,000 0.8164 5.00%
1999-04-12 0 0.800 0.800 0.810 0.800 0.810 304,000 244,500 0.8043 0.800 0.800 0.810 0.800 0.810 304,000 0.8043 -3.61%
1999-04-09 0 0.830 0.800 0.830 0.820 0.830 50,000 41,300 0.8260 0.830 0.800 0.830 0.820 0.830 50,000 0.8260 0.00%
1999-04-08 0 0.830 0.810 0.830 0.830 0.850 320,000 267,100 0.8347 0.830 0.810 0.830 0.830 0.850 320,000 0.8347 3.75%
1999-04-07 0 0.800 0.790 0.810 0.750 0.800 140,000 111,040 0.7931 0.800 0.790 0.810 0.750 0.800 140,000 0.7931 12.68%
1999-04-01 0 0.710 0.710 0.750 - - 0 0 - 0.710 0.710 0.750 - - 0 - 1.43%
1999-03-31 0 0.700 0.700 0.730 0.700 0.700 56,000 39,200 0.7000 0.700 0.700 0.730 0.700 0.700 56,000 0.7000 1.45%
1999-03-30 0 0.690 0.690 0.720 0.690 0.690 30,000 20,700 0.6900 0.690 0.690 0.720 0.690 0.690 30,000 0.6900 0.00%
1999-03-29 0 0.690 0.690 0.720 0.680 0.690 280,000 192,700 0.6882 0.690 0.690 0.720 0.680 0.690 280,000 0.6882 -1.43%
1999-03-26 0 0.700 0.700 0.730 0.700 0.710 186,000 131,200 0.7054 0.700 0.700 0.730 0.700 0.710 186,000 0.7054 0.00%
1999-03-25 0 0.700 0.680 0.720 0.700 0.700 100,000 70,000 0.7000 0.700 0.680 0.720 0.700 0.700 100,000 0.7000 0.00%
1999-03-24 0 0.700 0.680 0.700 0.670 0.700 756,000 513,520 0.6793 0.700 0.680 0.700 0.670 0.700 756,000 0.6793 -1.41%
1999-03-23 0 0.710 0.680 0.730 0.660 0.710 482,000 333,280 0.6915 0.710 0.680 0.730 0.660 0.710 482,000 0.6915 5.97%
1999-03-22 0 0.670 0.650 0.670 0.590 0.670 240,500 157,265 0.6539 0.670 0.650 0.670 0.590 0.670 240,500 0.6539 15.52%
1999-03-19 0 0.580 0.580 0.650 0.580 0.630 232,000 142,800 0.6155 0.580 0.580 0.650 0.580 0.630 232,000 0.6155 -7.94%
1999-03-18 0 0.630 0.600 0.650 0.610 0.670 574,000 362,980 0.6324 0.630 0.600 0.650 0.610 0.670 574,000 0.6324 -3.08%
1999-03-17 0 0.650 0.640 0.690 0.650 0.700 580,000 391,000 0.6741 0.650 0.640 0.690 0.650 0.700 580,000 0.6741 -7.14%
1999-03-16 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
1999-03-15 0 0.700 0.700 0.720 0.640 0.700 324,200 213,558 0.6587 0.700 0.700 0.720 0.640 0.700 324,200 0.6587 0.00%
1999-03-12 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - -2.78%
1999-03-11 0 0.720 0.640 0.720 0.710 0.720 56,000 39,860 0.7118 0.720 0.640 0.720 0.710 0.720 56,000 0.7118 5.88%
1999-03-10 0 0.680 0.620 0.680 0.680 0.680 50,000 34,000 0.6800 0.680 0.620 0.680 0.680 0.680 50,000 0.6800 3.03%
1999-03-09 0 0.660 0.620 0.680 - - 0 0 - 0.660 0.620 0.680 - - 0 - 0.00%
1999-03-08 0 0.660 0.620 0.680 0.660 0.660 10,000 6,600 0.6600 0.660 0.620 0.680 0.660 0.660 10,000 0.6600 0.00%
1999-03-05 0 0.660 0.620 0.680 0.660 0.660 10,000 6,600 0.6600 0.660 0.620 0.680 0.660 0.660 10,000 0.6600 1.54%
1999-03-04 0 0.650 0.580 0.650 0.600 0.650 34,000 20,600 0.6059 0.650 0.580 0.650 0.600 0.650 34,000 0.6059 4.84%
1999-03-03 0 0.620 0.620 0.680 0.620 0.620 38,000 23,560 0.6200 0.620 0.620 0.680 0.620 0.620 38,000 0.6200 -3.12%
1999-03-02 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
1999-03-01 0 0.640 0.600 0.680 - - 0 0 - 0.640 0.600 0.680 - - 0 - 0.00%
1999-02-26 0 0.640 0.600 0.640 0.640 0.640 72,000 46,080 0.6400 0.640 0.600 0.640 0.640 0.640 72,000 0.6400 3.23%
1999-02-25 0 0.620 0.610 0.620 0.620 0.620 40,000 24,800 0.6200 0.620 0.610 0.620 0.620 0.620 40,000 0.6200 0.00%
1999-02-24 0 0.620 0.610 0.640 0.620 0.620 50,000 31,000 0.6200 0.620 0.610 0.640 0.620 0.620 50,000 0.6200 3.33%
1999-02-23 0 0.600 0.600 0.630 - - 0 0 - 0.600 0.600 0.630 - - 0 - 1.69%
1999-02-22 0 0.590 0.590 0.620 0.590 0.590 58,000 34,220 0.5900 0.590 0.590 0.620 0.590 0.590 58,000 0.5900 1.72%
1999-02-19 0 0.580 0.560 0.620 - - 0 0 - 0.580 0.560 0.620 - - 0 - 0.00%
1999-02-15 0 0.580 0.580 0.600 0.580 0.580 50,000 29,000 0.5800 0.580 0.580 0.600 0.580 0.580 50,000 0.5800 -4.92%
1999-02-12 0 0.610 0.610 - 0.590 0.610 10,000 5,980 0.5980 0.610 0.610 - 0.590 0.610 10,000 0.5980 10.91%
1999-02-11 0 0.550 0.540 0.610 0.540 0.570 212,000 119,380 0.5631 0.550 0.540 0.610 0.540 0.570 212,000 0.5631 -3.51%
1999-02-10 0 0.570 0.570 0.600 0.570 0.600 291,000 170,400 0.5856 0.570 0.570 0.600 0.570 0.600 291,000 0.5856 0.00%
1999-02-09 0 0.570 0.495 0.570 0.530 0.670 162,000 97,540 0.6021 0.570 0.495 0.570 0.530 0.670 162,000 0.6021 -12.31%
1999-02-08 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - -2.99%
1999-02-05 0 0.670 - 0.670 0.670 0.670 20,000 13,400 0.6700 0.670 - 0.670 0.670 0.670 20,000 0.6700 -2.90%
1999-02-04 0 0.690 - 0.700 - - 0 0 - 0.690 - 0.700 - - 0 - 0.00%
1999-02-03 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
1999-02-02 0 0.690 0.570 0.690 0.690 0.690 20,000 13,800 0.6900 0.690 0.570 0.690 0.690 0.690 20,000 0.6900 6.15%
1999-02-01 0 0.650 0.590 0.680 - - 0 0 - 0.650 0.590 0.680 - - 0 - 0.00%
1999-01-29 0 0.650 0.620 0.650 0.570 0.650 134,000 78,700 0.5873 0.650 0.620 0.650 0.570 0.650 134,000 0.5873 8.33%
1999-01-28 0 0.600 0.600 0.630 0.600 0.600 30,000 18,000 0.6000 0.600 0.600 0.630 0.600 0.600 30,000 0.6000 -6.25%
1999-01-27 0 0.640 0.610 0.660 0.600 0.640 130,000 80,200 0.6169 0.640 0.610 0.660 0.600 0.640 130,000 0.6169 6.67%
1999-01-26 0 0.600 0.590 0.620 0.570 0.670 1,630,000 975,520 0.5985 0.600 0.590 0.620 0.570 0.670 1,630,000 0.5985 -10.45%
1999-01-25 0 0.670 0.670 - 0.670 0.680 20,000 13,500 0.6750 0.670 0.670 - 0.670 0.680 20,000 0.6750 -1.47%
1999-01-22 0 0.680 0.680 0.720 0.680 0.680 40,000 27,200 0.6800 0.680 0.680 0.720 0.680 0.680 40,000 0.6800 -2.86%
1999-01-21 0 0.700 0.700 0.720 0.700 0.700 130,000 91,000 0.7000 0.700 0.700 0.720 0.700 0.700 130,000 0.7000 0.00%
1999-01-20 0 0.700 0.700 - 0.700 0.710 72,000 50,900 0.7069 0.700 0.700 - 0.700 0.710 72,000 0.7069 -2.78%
1999-01-19 0 0.720 0.720 0.750 0.720 0.720 10,000 7,200 0.7200 0.720 0.720 0.750 0.720 0.720 10,000 0.7200 -4.00%
1999-01-18 0 0.750 0.720 0.760 0.750 0.750 100,000 75,000 0.7500 0.750 0.720 0.760 0.750 0.750 100,000 0.7500 0.00%
1999-01-15 0 0.750 0.740 0.770 0.750 0.750 120,000 90,000 0.7500 0.750 0.740 0.770 0.750 0.750 120,000 0.7500 0.00%
1999-01-14 0 0.750 0.750 0.780 0.750 0.770 60,000 46,000 0.7667 0.750 0.750 0.780 0.750 0.770 60,000 0.7667 0.00%
1999-01-13 0 0.750 0.750 0.770 0.750 0.810 286,000 223,400 0.7811 0.750 0.750 0.770 0.750 0.810 286,000 0.7811 -9.64%
1999-01-12 0 0.830 0.810 0.830 0.800 0.830 50,000 41,180 0.8236 0.830 0.810 0.830 0.800 0.830 50,000 0.8236 1.22%
1999-01-11 0 0.820 0.780 0.860 0.820 0.820 30,000 24,600 0.8200 0.820 0.780 0.860 0.820 0.820 30,000 0.8200 0.00%
1999-01-08 0 0.820 0.810 0.840 0.820 0.830 250,000 207,300 0.8292 0.820 0.810 0.840 0.820 0.830 250,000 0.8292 -1.20%
1999-01-07 0 0.830 0.820 0.860 0.820 0.830 84,000 69,180 0.8236 0.830 0.820 0.860 0.820 0.830 84,000 0.8236 -2.35%
1999-01-06 0 0.850 0.810 0.890 - - 0 0 - 0.850 0.810 0.890 - - 0 - 0.00%
1999-01-05 0 0.850 0.800 0.850 - - 0 0 - 0.850 0.800 0.850 - - 0 - 0.00%
1999-01-04 0 0.850 0.800 0.850 - - 0 0 - 0.850 0.800 0.850 - - 0 - 0.00%
1998-12-31 0 0.850 0.850 0.860 0.830 0.850 128,000 108,000 0.8438 0.850 0.850 0.860 0.830 0.850 128,000 0.8438 2.41%
1998-12-30 0 0.830 0.820 0.840 0.830 0.830 110,000 91,300 0.8300 0.830 0.820 0.840 0.830 0.830 110,000 0.8300 0.00%
1998-12-29 0 0.830 0.830 - 0.830 0.830 106,000 87,980 0.8300 0.830 0.830 - 0.830 0.830 106,000 0.8300 1.22%
1998-12-28 0 0.820 0.820 0.850 0.820 0.830 200,000 165,000 0.8250 0.820 0.820 0.850 0.820 0.830 200,000 0.8250 -1.20%
1998-12-24 0 0.830 0.820 0.850 - - 0 0 - 0.830 0.820 0.850 - - 0 - 0.00%
1998-12-23 0 0.830 0.830 0.870 0.820 0.820 172,000 141,040 0.8200 0.830 0.830 0.870 0.820 0.820 172,000 0.8200 -1.19%
1998-12-22 0 0.840 0.840 0.850 0.840 0.850 6,147,500 5,164,820 0.8401 0.840 0.840 0.850 0.840 0.850 6,147,500 0.8401 0.00%
1998-12-21 0 0.840 0.840 0.850 0.820 0.860 186,000 156,120 0.8394 0.840 0.840 0.850 0.820 0.860 186,000 0.8394 -3.45%
1998-12-18 0 0.870 0.860 0.880 0.850 0.870 1,166,000 1,004,200 0.8612 0.870 0.860 0.880 0.850 0.870 1,166,000 0.8612 3.57%
1998-12-17 0 0.840 0.810 0.840 0.820 0.840 257,444 212,915 0.8270 0.840 0.810 0.840 0.820 0.840 257,444 0.8270 5.00%
1998-12-16 0 0.800 0.800 0.820 0.780 0.800 247,120 197,509 0.7992 0.800 0.800 0.820 0.780 0.800 247,120 0.7992 -2.44%
1998-12-15 0 0.820 0.770 0.820 0.830 0.830 8,000 6,640 0.8300 0.820 0.770 0.820 0.830 0.830 8,000 0.8300 2.50%
1998-12-14 0 0.800 0.780 0.800 0.770 0.810 412,000 328,020 0.7962 0.800 0.780 0.800 0.770 0.810 412,000 0.7962 3.90%
1998-12-11 0 0.770 0.760 0.810 - - 0 0 - 0.770 0.760 0.810 - - 0 - 0.00%
1998-12-10 0 0.770 0.770 0.810 0.770 0.780 106,000 81,820 0.7719 0.770 0.770 0.810 0.770 0.780 106,000 0.7719 -1.28%
1998-12-09 0 0.780 0.780 0.840 0.780 0.780 10,000 7,800 0.7800 0.780 0.780 0.840 0.780 0.780 10,000 0.7800 -3.70%
1998-12-08 0 0.810 0.800 0.840 0.810 0.810 100,000 81,000 0.8100 0.810 0.800 0.840 0.810 0.810 100,000 0.8100 -4.71%
1998-12-07 0 0.850 0.810 0.850 0.840 0.860 198,000 167,420 0.8456 0.850 0.810 0.850 0.840 0.860 198,000 0.8456 0.00%
1998-12-04 0 0.850 0.810 0.850 - - 0 0 - 0.850 0.810 0.850 - - 0 - -1.16%
1998-12-03 0 0.860 0.800 0.860 0.820 0.870 416,000 353,620 0.8500 0.860 0.800 0.860 0.820 0.870 416,000 0.8500 3.61%
1998-12-02 0 0.830 0.830 0.850 0.770 0.840 1,051,000 833,440 0.7930 0.830 0.830 0.850 0.770 0.840 1,051,000 0.7930 7.79%
1998-12-01 0 0.770 0.760 0.770 0.750 0.800 886,400 676,688 0.7634 0.770 0.760 0.770 0.750 0.800 886,400 0.7634 -7.23%
1998-11-30 0 0.830 0.820 0.830 0.790 0.880 678,000 556,700 0.8211 0.830 0.820 0.830 0.790 0.880 678,000 0.8211 -3.49%
1998-11-27 0 0.860 0.860 0.870 0.820 0.830 520,000 427,500 0.8221 0.860 0.860 0.870 0.820 0.830 520,000 0.8221 1.18%
1998-11-26 0 0.850 0.830 0.850 0.850 0.880 310,000 268,800 0.8671 0.850 0.830 0.850 0.850 0.880 310,000 0.8671 -5.56%
1998-11-25 0 0.900 - 0.900 0.900 0.900 190,000 171,000 0.9000 0.900 - 0.900 0.900 0.900 190,000 0.9000 0.00%
1998-11-24 0 0.900 0.870 0.900 0.860 0.910 1,152,000 1,033,440 0.8971 0.900 0.870 0.900 0.860 0.910 1,152,000 0.8971 0.00%
1998-11-23 0 0.900 0.880 0.900 0.890 0.930 1,480,000 1,332,420 0.9003 0.900 0.880 0.900 0.890 0.930 1,480,000 0.9003 -2.17%
1998-11-20 0 0.920 0.920 0.930 0.870 0.940 4,078,000 3,743,900 0.9181 0.920 0.920 0.930 0.870 0.940 4,078,000 0.9181 6.98%
1998-11-19 0 0.860 0.850 0.870 0.830 0.860 1,372,000 1,166,200 0.8500 0.860 0.850 0.870 0.830 0.860 1,372,000 0.8500 7.50%
1998-11-18 0 0.800 0.780 0.810 0.780 0.810 570,000 452,860 0.7945 0.800 0.780 0.810 0.780 0.810 570,000 0.7945 6.67%
1998-11-17 0 0.750 0.740 0.760 0.740 0.750 498,000 373,180 0.7494 0.750 0.740 0.760 0.740 0.750 498,000 0.7494 2.74%
1998-11-16 0 0.730 0.720 0.750 0.720 0.740 428,000 311,940 0.7288 0.730 0.720 0.750 0.720 0.740 428,000 0.7288 2.82%
1998-11-13 0 0.710 0.700 0.710 0.710 0.710 300,000 213,000 0.7100 0.710 0.700 0.710 0.710 0.710 300,000 0.7100 -1.39%
1998-11-12 0 0.720 0.700 0.720 0.700 0.730 682,000 492,040 0.7215 0.720 0.700 0.720 0.700 0.730 682,000 0.7215 -2.70%
1998-11-11 0 0.740 0.730 0.760 0.730 0.750 654,000 482,560 0.7379 0.740 0.730 0.760 0.730 0.750 654,000 0.7379 1.37%
1998-11-10 0 0.730 0.710 0.730 0.710 0.730 222,000 158,820 0.7154 0.730 0.710 0.730 0.710 0.730 222,000 0.7154 0.00%
1998-11-09 0 0.730 0.730 0.750 0.720 0.760 448,000 336,740 0.7517 0.730 0.730 0.750 0.720 0.760 448,000 0.7517 1.39%
1998-11-06 0 0.720 0.720 0.750 0.720 0.770 854,000 641,580 0.7513 0.720 0.720 0.750 0.720 0.770 854,000 0.7513 -6.49%
1998-11-05 0 0.770 0.770 0.800 0.770 0.820 446,000 357,430 0.8014 0.770 0.770 0.800 0.770 0.820 446,000 0.8014 -2.53%
1998-11-04 0 0.790 0.790 0.800 0.790 0.860 780,000 640,060 0.8206 0.790 0.790 0.800 0.790 0.860 780,000 0.8206 -1.25%
1998-11-03 0 0.800 0.740 0.800 0.710 0.800 700,000 525,900 0.7513 0.800 0.740 0.800 0.710 0.800 700,000 0.7513 11.11%
1998-11-02 0 0.720 0.690 0.730 0.630 0.720 1,185,000 818,050 0.6903 0.720 0.690 0.730 0.630 0.720 1,185,000 0.6903 14.29%
1998-10-30 0 0.630 0.620 0.640 0.620 0.660 768,000 495,180 0.6448 0.630 0.620 0.640 0.620 0.660 768,000 0.6448 1.61%
1998-10-29 0 0.620 0.620 0.630 0.600 0.620 380,000 232,800 0.6126 0.620 0.620 0.630 0.600 0.620 380,000 0.6126 0.00%
1998-10-27 0 0.620 0.610 0.650 0.620 0.650 390,000 244,100 0.6259 0.620 0.610 0.650 0.620 0.650 390,000 0.6259 -4.62%
1998-10-26 0 0.650 0.620 0.650 0.610 0.650 624,000 388,780 0.6230 0.650 0.620 0.650 0.610 0.650 624,000 0.6230 10.17%
1998-10-23 0 0.590 0.580 0.590 0.570 0.600 1,520,000 885,900 0.5828 0.590 0.580 0.590 0.570 0.600 1,520,000 0.5828 -3.28%
1998-10-22 0 0.610 0.600 0.620 0.610 0.630 1,000,000 619,200 0.6192 0.610 0.600 0.620 0.610 0.630 1,000,000 0.6192 -3.17%
1998-10-21 0 0.630 0.630 0.640 0.630 0.660 2,544,000 1,629,440 0.6405 0.630 0.630 0.640 0.630 0.660 2,544,000 0.6405 5.00%
1998-10-20 0 0.600 0.590 0.630 0.600 0.720 1,984,640 1,292,824 0.6514 0.600 0.590 0.630 0.600 0.720 1,984,640 0.6514 -15.49%
1998-10-19 0 0.710 0.670 0.710 0.640 0.720 5,308,000 3,721,640 0.7011 0.710 0.670 0.710 0.640 0.720 5,308,000 0.7011 10.94%
1998-10-16 0 0.640 0.580 0.640 0.510 0.640 11,016,000 6,020,960 0.5466 0.640 0.580 0.640 0.510 0.640 11,016,000 0.5466 34.74%
1998-10-15 0 0.475 0.470 0.485 0.470 0.490 2,707,622 1,301,881 0.4808 0.475 0.470 0.485 0.470 0.490 2,707,622 0.4808 5.56%
1998-10-14 0 0.450 0.445 0.460 0.450 0.485 5,260,000 2,405,420 0.4573 0.450 0.445 0.460 0.450 0.485 5,260,000 0.4573 -6.25%
1998-10-13 0 0.480 0.475 0.490 0.480 0.500 1,150,000 566,000 0.4922 0.480 0.475 0.490 0.480 0.500 1,150,000 0.4922 -4.00%
1998-10-12 0 0.500 0.495 0.500 0.480 0.530 1,860,000 944,520 0.5078 0.500 0.495 0.500 0.480 0.530 1,860,000 0.5078 0.00%
1998-10-09 0 0.500 - 0.550 0.500 0.530 94,000 47,100 0.5011 0.500 - 0.550 0.500 0.530 94,000 0.5011 4.17%
1998-10-08 0 0.480 0.450 0.500 0.480 0.480 200,000 96,000 0.4800 0.480 0.450 0.500 0.480 0.480 200,000 0.4800 -2.04%
1998-10-07 0 0.490 0.480 - 0.490 0.490 100,000 49,000 0.4900 0.490 0.480 - 0.490 0.490 100,000 0.4900 -5.77%
1998-10-05 0 0.520 - - 0.490 0.520 104,320 54,104 0.5186 0.520 - - 0.490 0.520 104,320 0.5186 -3.70%
1998-09-30 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
1998-09-29 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
1998-09-28 0 0.540 - 0.560 - - 0 0 - 0.540 - 0.560 - - 0 - 0.00%
1998-09-25 0 0.540 - 0.540 0.490 0.540 6,130,000 3,154,450 0.5146 0.540 - 0.540 0.490 0.540 6,130,000 0.5146 0.00%
1998-09-24 0 0.540 - 0.560 - - 0 0 - 0.540 - 0.560 - - 0 - 0.00%
1998-09-23 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - -1.82%
1998-09-22 0 0.550 - 0.560 - - 270,000 135,000 0.5000 0.550 - 0.560 - - 270,000 0.5000 0.00%
1998-09-21 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
1998-09-18 0 0.550 - 0.580 0.550 0.550 10,000 5,500 0.5500 0.550 - 0.580 0.550 0.550 10,000 0.5500 0.00%
1998-09-17 0 0.550 - 0.580 - - 0 0 - 0.550 - 0.580 - - 0 - 0.00%
1998-09-16 0 0.550 - 0.570 - - 0 0 - 0.550 - 0.570 - - 0 - 0.00%
1998-09-15 0 0.550 - 0.570 - - 0 0 - 0.550 - 0.570 - - 0 - 0.00%
1998-09-14 0 0.550 - 0.550 - - 20,000 10,200 0.5100 0.550 - 0.550 - - 20,000 0.5100 0.00%
1998-09-11 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
1998-09-10 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
1998-09-09 0 0.550 - 0.550 0.550 0.550 6,972,000 3,831,100 0.5495 0.550 - 0.550 0.550 0.550 6,972,000 0.5495 0.00%
1998-09-08 0 0.550 0.550 0.600 0.550 0.570 288,000 160,560 0.5575 0.550 0.550 0.600 0.550 0.570 288,000 0.5575 -3.51%
1998-09-07 0 0.570 - 0.600 0.540 0.620 340,000 196,840 0.5789 0.570 - 0.600 0.540 0.620 340,000 0.5789 14.00%
1998-09-04 0 0.500 0.500 0.540 0.500 0.500 6,000 3,000 0.5000 0.500 0.500 0.540 0.500 0.500 6,000 0.5000 4.17%
1998-09-03 0 0.480 0.480 0.510 0.480 0.520 25,000 12,060 0.4824 0.480 0.480 0.510 0.480 0.520 25,000 0.4824 1.05%
1998-09-02 0 0.475 0.475 - 0.475 0.490 666,000 318,850 0.4788 0.475 0.475 - 0.475 0.490 666,000 0.4788 0.00%
1998-09-01 0 0.475 0.450 0.475 0.475 0.480 162,000 77,000 0.4753 0.475 0.450 0.475 0.475 0.480 162,000 0.4753 -1.04%
1998-08-31 0 0.480 0.480 0.500 0.480 0.530 234,000 116,020 0.4958 0.480 0.480 0.500 0.480 0.530 234,000 0.4958 -3.03%
1998-08-28 0 0.495 0.475 0.495 0.495 0.550 180,000 90,500 0.5028 0.495 0.475 0.495 0.495 0.550 180,000 0.5028 -16.10%
1998-08-27 0 0.590 - 0.590 0.590 0.590 20,400 11,980 0.5873 0.590 - 0.590 0.590 0.590 20,400 0.5873 0.00%
1998-08-26 0 0.590 0.550 0.590 0.590 0.590 512,000 303,064 0.5919 0.590 0.550 0.590 0.590 0.590 512,000 0.5919 0.00%
1998-08-25 0 0.590 0.510 0.610 0.590 0.600 66,000 39,040 0.5915 0.590 0.510 0.610 0.590 0.600 66,000 0.5915 0.00%
1998-08-24 0 0.590 0.520 - - - 0 0 - 0.590 0.520 - - - 0 - 0.00%
1998-08-21 0 0.590 0.510 - 0.590 0.590 10,000 5,900 0.5900 0.590 0.510 - 0.590 0.590 10,000 0.5900 0.00%
1998-08-20 0 0.590 0.500 0.590 - - 0 0 - 0.590 0.500 0.590 - - 0 - 0.00%
1998-08-19 0 0.590 - 0.590 0.590 0.590 10,000 5,900 0.5900 0.590 - 0.590 0.590 0.590 10,000 0.5900 -1.67%
1998-08-18 0 0.600 - 0.600 0.600 0.600 60,000 34,000 0.5667 0.600 - 0.600 0.600 0.600 60,000 0.5667 0.00%
1998-08-14 0 0.600 0.570 0.600 0.600 0.600 226,000 135,600 0.6000 0.600 0.570 0.600 0.600 0.600 226,000 0.6000 3.45%
1998-08-13 0 0.580 0.580 0.620 0.580 0.620 30,000 18,000 0.6000 0.580 0.580 0.620 0.580 0.620 30,000 0.6000 -12.12%
1998-08-12 0 0.660 - 0.660 - - 0 0 - 0.660 - 0.660 - - 0 - -1.49%
1998-08-11 0 0.670 0.600 0.680 0.670 0.700 70,000 48,400 0.6914 0.670 0.600 0.680 0.670 0.700 70,000 0.6914 -6.94%
1998-08-10 0 0.720 - 0.750 0.720 0.800 110,000 83,500 0.7591 0.720 - 0.750 0.720 0.800 110,000 0.7591 -12.20%
1998-08-07 0 0.820 0.760 0.820 0.810 0.820 84,000 69,160 0.8233 0.820 0.760 0.820 0.810 0.820 84,000 0.8233 -4.65%
1998-08-06 0 0.860 - 0.860 - - 0 0 - 0.860 - 0.860 - - 0 - -2.27%
1998-08-05 0 0.880 - 0.920 - - 0 0 - 0.880 - 0.920 - - 0 - 0.00%
1998-08-04 0 0.880 - 0.880 - - 0 0 - 0.880 - 0.880 - - 0 - -1.12%
1998-08-03 0 0.890 - 0.900 - - 0 0 - 0.890 - 0.900 - - 0 - 0.00%
1998-07-31 0 0.890 - 0.900 0.850 0.900 18,000 15,920 0.8844 0.890 - 0.900 0.850 0.900 18,000 0.8844 2.30%
1998-07-30 0 0.870 - 0.870 - - 0 0 - 0.870 - 0.870 - - 0 - -1.14%
1998-07-29 0 0.880 0.840 0.870 0.810 0.980 488,000 408,660 0.8374 0.880 0.840 0.870 0.810 0.980 488,000 0.8374 -2.22%
1998-07-28 0 0.900 - 0.900 0.930 0.930 4,000 3,720 0.9300 0.900 - 0.900 0.930 0.930 4,000 0.9300 1.12%
1998-07-27 0 0.890 - 0.890 0.890 0.940 34,000 30,460 0.8959 0.890 - 0.890 0.890 0.940 34,000 0.8959 -1.11%
1998-07-24 0 0.900 0.890 0.900 0.870 0.900 32,000 28,100 0.8781 0.900 0.890 0.900 0.870 0.900 32,000 0.8781 1.12%
1998-07-23 0 0.890 0.890 0.900 0.850 0.930 32,000 28,160 0.8800 0.890 0.890 0.900 0.850 0.930 32,000 0.8800 0.00%
1998-07-22 0 0.890 0.860 0.890 0.860 0.890 145,000 126,030 0.8692 0.890 0.860 0.890 0.860 0.890 145,000 0.8692 -4.30%
1998-07-21 0 0.930 0.920 0.950 0.860 0.930 2,804,000 2,417,960 0.8623 0.930 0.920 0.950 0.860 0.930 2,804,000 0.8623 4.49%
1998-07-20 0 0.890 0.870 0.890 0.870 0.890 20,000 17,480 0.8740 0.890 0.870 0.890 0.870 0.890 20,000 0.8740 -2.20%
1998-07-17 0 0.910 0.880 0.910 0.900 0.910 24,000 21,640 0.9017 0.910 0.880 0.910 0.900 0.910 24,000 0.9017 -1.09%
1998-07-16 0 0.920 0.910 0.920 0.900 1.080 1,858,000 1,704,180 0.9172 0.920 0.910 0.920 0.900 1.080 1,858,000 0.9172 -8.00%
1998-07-15 0 1.000 - 1.000 0.960 1.000 110,000 109,600 0.9964 1.000 - 1.000 0.960 1.000 110,000 0.9964 -9.09%
1998-07-14 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
1998-07-13 0 1.100 - 1.130 - - 0 0 - 1.100 - 1.130 - - 0 - 0.00%
1998-07-10 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - -1.79%
1998-07-09 0 1.120 - 1.120 - - 0 0 - 1.120 - 1.120 - - 0 - -2.61%
1998-07-08 0 1.150 - 1.180 - - 50,000 59,000 1.1800 1.150 - 1.180 - - 50,000 1.1800 0.00%
1998-07-07 0 1.150 - 1.150 - - 0 0 - 1.150 - 1.150 - - 0 - 0.00%
1998-07-06 0 1.150 - 1.150 - - 0 0 - 1.150 - 1.150 - - 0 - -1.71%
1998-07-03 0 1.170 - 1.170 - - 0 0 - 1.170 - 1.170 - - 0 - -0.85%
1998-07-02 0 1.180 - 1.180 1.220 1.220 2,000 2,440 1.2200 1.180 - 1.180 1.220 1.220 2,000 1.2200 0.00%
1998-06-30 0 1.180 1.150 1.180 1.140 1.180 32,000 36,660 1.1456 1.180 1.150 1.180 1.140 1.180 32,000 1.1456 3.51%
1998-06-29 0 1.140 1.140 - 1.080 1.160 58,000 64,400 1.1103 1.140 1.140 - 1.080 1.160 58,000 1.1103 3.64%
1998-06-26 0 1.100 - 1.100 1.120 1.180 62,000 71,120 1.1471 1.100 - 1.100 1.120 1.180 62,000 1.1471 -3.51%
1998-06-25 0 1.140 - 1.140 - - 0 0 - 1.140 - 1.140 - - 0 - -2.56%
1998-06-24 0 1.170 - 1.180 1.080 1.200 24,000 27,940 1.1642 1.170 - 1.180 1.080 1.200 24,000 1.1642 8.33%
1998-06-23 0 1.080 - 1.080 1.160 1.240 10,290 12,254 1.1909 1.080 - 1.080 1.160 1.240 10,290 1.1909 -3.57%
1998-06-22 0 1.120 - 1.120 - - 0 0 - 1.120 - 1.120 - - 0 - -5.08%
1998-06-19 0 1.180 - 1.180 - - 0 0 - 1.180 - 1.180 - - 0 - 0.00%
1998-06-18 0 1.180 - 1.180 1.240 1.280 8,000 10,080 1.2600 1.180 - 1.180 1.240 1.280 8,000 1.2600 -1.67%
1998-06-17 0 1.200 - 1.200 1.120 1.220 2,037,000 2,202,760 1.0814 1.200 - 1.200 1.120 1.220 2,037,000 1.0814 11.11%
1998-06-16 0 1.080 1.070 1.110 0.870 1.110 962,000 867,460 0.9017 1.080 1.070 1.110 0.870 1.110 962,000 0.9017 0.00%
1998-06-15 0 1.080 - 1.080 1.110 1.350 210,000 227,800 1.0848 1.080 - 1.080 1.110 1.350 210,000 1.0848 -12.20%
1998-06-12 0 1.230 - 1.230 - - 0 0 - 1.230 - 1.230 - - 0 - -1.60%
1998-06-11 0 1.250 - 1.250 - - 0 0 - 1.250 - 1.250 - - 0 - -2.34%
1998-06-10 0 1.280 - 1.280 - - 0 0 - 1.280 - 1.280 - - 0 - -1.54%
1998-06-09 0 1.300 - 1.300 1.300 1.300 10,000 13,000 1.3000 1.300 - 1.300 1.300 1.300 10,000 1.3000 0.78%
1998-06-08 0 1.290 - 1.300 - - 0 0 - 1.290 - 1.300 - - 0 - 0.00%
1998-06-05 0 1.290 - 1.290 - - 0 0 - 1.290 - 1.290 - - 0 - 0.00%
1998-06-04 0 1.290 - 1.290 - - 0 0 - 1.290 - 1.290 - - 0 - 0.00%
1998-06-03 0 1.290 - 1.290 1.310 1.310 10,000 13,100 1.3100 1.290 - 1.290 1.310 1.310 10,000 1.3100 -4.44%
1998-06-02 0 1.350 - 1.350 - - 0 0 - 1.350 - 1.350 - - 0 - 0.00%
1998-06-01 0 1.350 - 1.350 - - 0 0 - 1.350 - 1.350 - - 0 - -0.74%
1998-05-29 0 1.360 1.250 1.300 1.290 1.450 83,320 109,324 1.3121 1.360 1.250 1.300 1.290 1.450 83,320 1.3121 4.62%
1998-05-28 0 1.300 1.250 1.300 1.260 1.310 384,000 489,020 1.2735 1.300 1.250 1.300 1.260 1.310 384,000 1.2735 -3.70%
1998-05-27 0 1.350 1.300 1.350 1.300 1.400 122,000 162,380 1.3310 1.350 1.300 1.350 1.300 1.400 122,000 1.3310 -5.59%
1998-05-26 0 1.430 1.310 1.430 - - 0 0 - 1.430 1.310 1.430 - - 0 - -1.38%
1998-05-25 0 1.450 1.360 1.450 - - 0 0 - 1.450 1.360 1.450 - - 0 - -0.68%
1998-05-22 0 1.460 1.450 1.460 1.380 1.460 14,000 19,640 1.4029 1.460 1.450 1.460 1.380 1.460 14,000 1.4029 -1.35%
1998-05-21 0 1.480 1.400 1.480 1.450 1.550 104,000 153,800 1.4788 1.480 1.400 1.480 1.450 1.550 104,000 1.4788 -2.63%
1998-05-20 0 1.520 - 1.520 1.520 1.560 8,000 12,320 1.5400 1.520 - 1.520 1.520 1.560 8,000 1.5400 2.70%
1998-05-19 0 1.480 1.360 - 1.440 1.480 12,000 17,520 1.4600 1.480 1.360 - 1.440 1.480 12,000 1.4600 5.71%
1998-05-18 0 1.400 1.370 - 1.400 1.400 100,000 140,000 1.4000 1.400 1.370 - 1.400 1.400 100,000 1.4000 0.00%
1998-05-15 0 1.400 1.400 1.440 1.400 1.410 20,000 28,140 1.4070 1.400 1.400 1.440 1.400 1.410 20,000 1.4070 0.00%
1998-05-14 0 1.400 1.370 1.410 1.400 1.400 26,000 36,400 1.4000 1.400 1.370 1.410 1.400 1.400 26,000 1.4000 0.00%
1998-05-13 0 1.400 1.400 1.430 1.400 1.410 170,000 238,800 1.4047 1.400 1.400 1.430 1.400 1.410 170,000 1.4047 -2.78%
1998-05-12 0 1.440 1.440 1.460 1.440 1.440 46,000 66,240 1.4400 1.440 1.440 1.460 1.440 1.440 46,000 1.4400 -2.04%
1998-05-11 0 1.470 1.470 1.480 1.440 1.470 102,000 147,420 1.4453 1.470 1.470 1.480 1.440 1.470 102,000 1.4453 -0.68%
1998-05-08 0 1.480 1.450 1.480 1.450 1.480 66,000 96,020 1.4548 1.480 1.450 1.480 1.450 1.480 66,000 1.4548 1.37%
1998-05-07 0 1.460 1.460 1.500 1.460 1.460 326,000 477,980 1.4662 1.460 1.460 1.500 1.460 1.460 326,000 1.4662 -2.67%
1998-05-06 0 1.500 1.460 1.500 1.460 1.500 40,000 58,780 1.4695 1.500 1.460 1.500 1.460 1.500 40,000 1.4695 0.00%
1998-05-05 0 1.500 1.450 1.500 1.460 1.520 138,000 203,880 1.4774 1.500 1.450 1.500 1.460 1.520 138,000 1.4774 -1.32%
1998-05-04 0 1.520 1.520 1.550 1.520 1.520 136,000 206,720 1.5200 1.520 1.520 1.550 1.520 1.520 136,000 1.5200 0.00%
1998-05-01 0 1.520 1.520 1.550 1.520 1.530 264,000 401,680 1.5215 1.520 1.520 1.550 1.520 1.530 264,000 1.5215 0.00%
1998-04-30 0 1.520 1.510 1.580 1.500 1.550 658,000 997,080 1.5153 1.520 1.510 1.580 1.500 1.550 658,000 1.5153 -3.18%
1998-04-29 0 1.570 1.550 1.570 1.550 1.590 1,122,000 1,771,540 1.5789 1.570 1.550 1.570 1.550 1.590 1,122,000 1.5789 -1.87%
1998-04-28 0 1.600 1.590 1.600 1.550 1.620 1,472,000 2,348,300 1.5953 1.600 1.590 1.600 1.550 1.620 1,472,000 1.5953 -0.62%
1998-04-27 0 1.610 1.600 1.610 1.610 1.730 2,719,400 4,502,088 1.6555 1.610 1.600 1.610 1.610 1.730 2,719,400 1.6555 4.55%
1998-04-24 0 1.540 1.520 1.550 1.520 1.550 660,000 1,012,300 1.5338 1.540 1.520 1.550 1.520 1.550 660,000 1.5338 -0.65%
1998-04-23 0 1.550 1.500 1.550 1.500 1.550 684,240 1,041,261 1.5218 1.550 1.500 1.550 1.500 1.550 684,240 1.5218 0.00%
1998-04-22 0 1.550 1.540 1.550 1.470 1.550 478,000 717,980 1.5021 1.550 1.540 1.550 1.470 1.550 478,000 1.5021 3.33%
1998-04-21 0 1.500 1.470 1.500 1.500 1.520 30,000 45,200 1.5067 1.500 1.470 1.500 1.500 1.520 30,000 1.5067 1.35%
1998-04-20 0 1.480 1.470 1.490 1.480 1.520 448,000 666,540 1.4878 1.480 1.470 1.490 1.480 1.520 448,000 1.4878 -2.63%
1998-04-17 0 1.520 1.510 1.530 1.490 1.520 660,000 1,001,700 1.5177 1.520 1.510 1.530 1.490 1.520 660,000 1.5177 0.00%
1998-04-16 0 1.520 1.520 1.550 1.500 1.550 76,000 115,180 1.5155 1.520 1.520 1.550 1.500 1.550 76,000 1.5155 -1.94%
1998-04-15 0 1.550 1.520 1.570 1.550 1.550 20,000 31,000 1.5500 1.550 1.520 1.570 1.550 1.550 20,000 1.5500 -1.27%
1998-04-14 0 1.570 1.530 1.570 1.530 1.570 110,000 170,200 1.5473 1.570 1.530 1.570 1.530 1.570 110,000 1.5473 2.61%
1998-04-09 0 1.530 1.530 1.550 1.500 1.550 210,000 322,900 1.5376 1.530 1.530 1.550 1.500 1.550 210,000 1.5376 3.38%
1998-04-08 0 1.480 1.480 1.520 1.440 1.500 910,000 1,321,260 1.4519 1.480 1.480 1.520 1.440 1.500 910,000 1.4519 1.37%
1998-04-07 0 1.460 1.440 1.480 1.410 1.460 6,000 8,560 1.4267 1.460 1.440 1.480 1.410 1.460 6,000 1.4267 1.39%
1998-04-03 0 1.440 - 1.480 - - 0 0 - 1.440 - 1.480 - - 0 - 0.00%
1998-04-02 0 1.440 - 1.470 - - 0 0 - 1.440 - 1.470 - - 0 - 0.00%
1998-04-01 0 1.440 - 1.480 - - 0 0 - 1.440 - 1.480 - - 0 - 0.00%
1998-03-31 0 1.440 1.410 1.460 - - 0 0 - 1.440 1.410 1.460 - - 0 - 0.00%
1998-03-30 0 1.440 1.430 1.480 1.440 1.450 178,000 255,440 1.4351 1.440 1.430 1.480 1.440 1.450 178,000 1.4351 -3.36%
1998-03-27 0 1.490 1.440 1.500 1.480 1.500 370,000 551,860 1.4915 1.490 1.440 1.500 1.480 1.500 370,000 1.4915 0.00%
1998-03-26 0 1.490 1.430 1.500 1.420 1.490 112,000 160,500 1.4330 1.490 1.430 1.500 1.420 1.490 112,000 1.4330 -0.67%
1998-03-25 0 1.500 1.430 1.500 1.460 1.530 26,000 38,380 1.4762 1.500 1.430 1.500 1.460 1.530 26,000 1.4762 0.00%
1998-03-24 0 1.500 - 1.500 1.500 1.500 2,000 3,000 1.5000 1.500 - 1.500 1.500 1.500 2,000 1.5000 2.74%
1998-03-23 0 1.460 - 1.460 - - 0 0 - 1.460 - 1.460 - - 0 - 0.00%
1998-03-20 0 1.460 1.460 1.470 1.410 1.430 62,000 87,800 1.4161 1.460 1.460 1.470 1.410 1.430 62,000 1.4161 -0.68%
1998-03-19 0 1.470 1.450 1.470 1.470 1.470 70,000 102,900 1.4700 1.470 1.450 1.470 1.470 1.470 70,000 1.4700 0.68%
1998-03-18 0 1.460 1.440 1.460 1.430 1.520 4,650,000 6,968,060 1.4985 1.460 1.440 1.460 1.430 1.520 4,650,000 1.4985 -1.35%
1998-03-17 0 1.480 1.480 1.500 1.380 1.500 98,000 138,640 1.4147 1.480 1.480 1.500 1.380 1.500 98,000 1.4147 4.96%
1998-03-16 0 1.410 1.380 1.410 1.380 1.440 14,200 19,916 1.4025 1.410 1.380 1.410 1.380 1.440 14,200 1.4025 -0.70%
1998-03-13 0 1.420 1.460 1.500 1.420 1.500 12,000 17,200 1.4333 1.420 1.460 1.500 1.420 1.500 12,000 1.4333 1.43%
1998-03-12 0 1.400 1.380 1.400 1.350 1.400 182,000 252,460 1.3871 1.400 1.380 1.400 1.350 1.400 182,000 1.3871 1.45%
1998-03-11 0 1.380 1.350 1.380 1.350 1.380 20,000 27,300 1.3650 1.380 1.350 1.380 1.350 1.380 20,000 1.3650 -1.43%
1998-03-10 0 1.400 1.350 1.400 1.390 1.400 102,000 142,500 1.3971 1.400 1.350 1.400 1.390 1.400 102,000 1.3971 -2.78%
1998-03-09 0 1.440 1.430 1.440 1.440 1.440 4,000 5,760 1.4400 1.440 1.430 1.440 1.440 1.440 4,000 1.4400 2.13%
1998-03-06 0 1.410 1.360 1.420 1.360 1.420 244,000 335,540 1.3752 1.410 1.360 1.420 1.360 1.420 244,000 1.3752 -0.70%
1998-03-05 0 1.420 - 1.470 1.380 1.440 172,000 244,980 1.4243 1.420 - 1.470 1.380 1.440 172,000 1.4243 -4.70%
1998-03-04 0 1.490 1.450 1.500 1.450 1.500 43,000 62,780 1.4600 1.490 1.450 1.500 1.450 1.500 43,000 1.4600 -0.67%
1998-03-03 0 1.500 1.440 1.500 1.440 1.500 26,000 38,080 1.4646 1.500 1.440 1.500 1.440 1.500 26,000 1.4646 0.00%
1998-03-02 0 1.500 1.490 1.510 1.500 1.520 216,000 326,920 1.5135 1.500 1.490 1.510 1.500 1.520 216,000 1.5135 -1.96%
1998-02-27 0 1.530 1.520 1.530 1.500 1.530 140,000 211,000 1.5071 1.530 1.520 1.530 1.500 1.530 140,000 1.5071 0.66%
1998-02-26 0 1.520 1.510 1.520 1.500 1.610 1,416,000 2,162,840 1.5274 1.520 1.510 1.520 1.500 1.610 1,416,000 1.5274 -1.30%
1998-02-25 0 1.540 1.540 1.550 1.510 1.590 80,000 124,000 1.5500 1.540 1.540 1.550 1.510 1.590 80,000 1.5500 1.99%
1998-02-24 0 1.510 1.500 1.520 1.500 1.510 300,000 450,700 1.5023 1.510 1.500 1.520 1.500 1.510 300,000 1.5023 0.00%
1998-02-23 0 1.510 1.510 1.520 1.510 1.520 146,000 221,460 1.5168 1.510 1.510 1.520 1.510 1.520 146,000 1.5168 -0.66%
1998-02-20 0 1.520 1.510 1.520 1.500 1.520 116,000 175,680 1.5145 1.520 1.510 1.520 1.500 1.520 116,000 1.5145 0.00%
1998-02-19 0 1.520 1.510 1.530 1.520 1.680 4,062,000 6,646,040 1.6361 1.520 1.510 1.530 1.520 1.680 4,062,000 1.6361 -3.80%
1998-02-18 0 1.580 1.510 1.580 1.550 1.590 112,000 175,420 1.5663 1.580 1.510 1.580 1.550 1.590 112,000 1.5663 3.27%
1998-02-17 0 1.530 1.500 1.540 1.490 1.530 102,000 153,480 1.5047 1.530 1.500 1.540 1.490 1.530 102,000 1.5047 0.00%
1998-02-16 0 1.530 1.500 1.530 1.500 1.550 362,700 544,610 1.5015 1.530 1.500 1.530 1.500 1.550 362,700 1.5015 0.00%
1998-02-13 0 1.530 1.530 1.570 1.510 1.550 278,000 425,640 1.5311 1.530 1.530 1.570 1.510 1.550 278,000 1.5311 -5.56%
1998-02-12 0 1.620 - 1.620 1.650 1.650 32,000 52,140 1.6294 1.620 - 1.620 1.650 1.650 32,000 1.6294 0.62%
1998-02-11 0 1.610 1.610 1.620 1.580 1.670 624,000 1,009,140 1.6172 1.610 1.610 1.620 1.580 1.670 624,000 1.6172 -1.23%
1998-02-10 0 1.630 1.590 1.630 1.580 1.650 162,000 259,540 1.6021 1.630 1.590 1.630 1.580 1.650 162,000 1.6021 -1.21%
1998-02-09 0 1.650 1.620 1.660 1.540 1.650 346,000 550,000 1.5896 1.650 1.620 1.660 1.540 1.650 346,000 1.5896 5.77%
1998-02-06 0 1.560 1.550 1.590 1.550 1.670 210,000 332,900 1.5852 1.560 1.550 1.590 1.550 1.670 210,000 1.5852 -0.64%
1998-02-05 0 1.570 1.560 1.600 1.560 1.670 60,000 96,640 1.6107 1.570 1.560 1.600 1.560 1.670 60,000 1.6107 -8.72%
1998-02-04 0 1.720 - 1.720 1.720 1.820 784,000 1,335,400 1.7033 1.720 - 1.720 1.720 1.820 784,000 1.7033 -2.27%
1998-02-03 0 1.760 1.760 1.770 1.610 1.760 1,068,000 1,783,780 1.6702 1.760 1.760 1.770 1.610 1.760 1,068,000 1.6702 12.10%
1998-02-02 0 1.570 1.570 1.600 1.380 1.570 474,000 697,220 1.4709 1.570 1.570 1.600 1.380 1.570 474,000 1.4709 16.30%
1998-01-27 0 1.350 1.320 - 1.270 1.400 130,000 171,600 1.3200 1.350 1.320 - 1.270 1.400 130,000 1.3200 8.87%
1998-01-26 0 1.240 1.210 1.250 1.060 1.240 979,000 1,140,100 1.1646 1.240 1.210 1.250 1.060 1.240 979,000 1.1646 -1.59%
1998-01-23 0 1.260 - 1.260 - - 0 0 - 1.260 - 1.260 - - 0 - -1.56%
1998-01-22 0 1.280 1.250 1.280 1.250 1.360 2,006,000 2,621,970 1.3071 1.280 1.250 1.280 1.250 1.360 2,006,000 1.3071 -9.22%
1998-01-21 0 1.410 1.400 1.410 1.330 1.410 52,000 70,920 1.3638 1.410 1.400 1.410 1.330 1.410 52,000 1.3638 -2.76%
1998-01-20 0 1.450 1.440 1.450 1.400 1.450 212,000 302,600 1.4274 1.450 1.440 1.450 1.400 1.450 212,000 1.4274 -5.84%
1998-01-19 0 1.540 1.530 1.540 1.340 1.540 541,600 765,440 1.4133 1.540 1.530 1.540 1.340 1.540 541,600 1.4133 10.00%
1998-01-16 0 1.400 1.390 1.410 1.400 1.460 4,559,300 6,712,896 1.4724 1.400 1.390 1.410 1.400 1.460 4,559,300 1.4724 -1.41%
1998-01-15 0 1.420 1.360 1.430 1.400 1.480 456,000 651,200 1.4281 1.420 1.360 1.430 1.400 1.480 456,000 1.4281 -8.97%
1998-01-14 0 1.560 1.550 1.570 1.450 1.690 543,200 823,440 1.5159 1.560 1.550 1.570 1.450 1.690 543,200 1.5159 -2.50%
1998-01-13 0 1.600 1.570 1.600 1.460 1.600 894,000 1,358,180 1.5192 1.600 1.570 1.600 1.460 1.600 894,000 1.5192 3.90%
1998-01-12 0 1.540 1.460 1.550 1.450 1.600 520,000 792,000 1.5231 1.540 1.460 1.550 1.450 1.600 520,000 1.5231 -13.97%
1998-01-09 0 1.790 1.710 1.790 1.750 1.790 256,000 457,400 1.7867 1.790 1.710 1.790 1.750 1.790 256,000 1.7867 -2.19%
1998-01-08 0 1.830 1.800 1.840 1.700 1.830 589,000 1,043,320 1.7713 1.830 1.800 1.840 1.700 1.830 589,000 1.7713 1.67%
1998-01-07 0 1.800 1.790 1.830 1.790 1.850 1,280,000 2,313,800 1.8077 1.800 1.790 1.830 1.790 1.850 1,280,000 1.8077 -6.74%
1998-01-06 0 1.930 1.920 1.930 1.880 1.940 590,000 1,129,640 1.9146 1.930 1.920 1.930 1.880 1.940 590,000 1.9146 -1.03%
1998-01-05 0 1.950 1.950 1.970 1.950 1.950 254,000 495,300 1.9500 1.950 1.950 1.970 1.950 1.950 254,000 1.9500 -3.70%
1998-01-02 0 2.025 1.990 2.025 2.000 2.025 250,000 501,000 2.0040 2.025 1.990 2.025 2.000 2.025 250,000 2.0040 -4.71%
1997-12-31 0 2.125 2.050 2.125 2.150 2.225 380,000 835,250 2.1980 2.125 2.050 2.125 2.150 2.225 380,000 2.1980 -2.30%
1997-12-30 0 2.175 2.150 2.175 2.075 2.225 4,292,000 9,374,600 2.1842 2.175 2.150 2.175 2.075 2.225 4,292,000 2.1842 6.10%
1997-12-29 0 2.050 2.025 2.050 1.980 2.050 298,000 596,350 2.0012 2.050 2.025 2.050 1.980 2.050 298,000 2.0012 1.23%
1997-12-24 0 2.025 1.970 2.025 1.970 2.025 60,000 120,140 2.0023 2.025 1.970 2.025 1.970 2.025 60,000 2.0023 0.00%
1997-12-23 0 2.025 1.970 2.025 1.970 2.025 198,800 393,232 1.9780 2.025 1.970 2.025 1.970 2.025 198,800 1.9780 0.00%
1997-12-22 0 2.025 1.970 2.025 1.970 2.025 250,000 496,920 1.9877 2.025 1.970 2.025 1.970 2.025 250,000 1.9877 0.00%
1997-12-19 0 2.025 2.000 2.025 2.000 2.025 188,000 376,250 2.0013 2.025 2.000 2.025 2.000 2.025 188,000 2.0013 -1.22%
1997-12-18 0 2.050 2.025 2.050 1.990 2.050 764,000 1,527,500 1.9993 2.050 2.025 2.050 1.990 2.050 764,000 1.9993 1.23%
1997-12-17 0 2.025 2.000 2.025 1.990 2.025 586,000 1,170,750 1.9979 2.025 2.000 2.025 1.990 2.025 586,000 1.9979 1.25%
1997-12-16 0 2.000 1.990 2.050 1.990 2.050 1,139,000 2,286,820 2.0077 2.000 1.990 2.050 1.990 2.050 1,139,000 2.0077 -4.76%
1997-12-15 0 2.100 2.000 2.100 2.025 2.100 420,000 854,750 2.0351 2.100 2.000 2.100 2.025 2.100 420,000 2.0351 0.00%
1997-12-12 0 2.100 2.050 2.125 2.050 2.100 118,000 243,400 2.0627 2.100 2.050 2.125 2.050 2.100 118,000 2.0627 0.00%
1997-12-11 0 2.100 2.025 2.150 2.025 2.100 452,000 921,650 2.0390 2.100 2.025 2.150 2.025 2.100 452,000 2.0390 1.20%
1997-12-10 0 2.075 2.075 2.150 2.075 2.100 747,000 1,565,470 2.0957 2.075 2.075 2.150 2.075 2.100 747,000 2.0957 -1.19%
1997-12-09 0 2.100 2.100 2.200 2.075 2.125 442,000 925,950 2.0949 2.100 2.100 2.200 2.075 2.125 442,000 2.0949 -1.18%
1997-12-08 0 2.125 2.125 2.150 2.125 2.125 314,000 667,250 2.1250 2.125 2.125 2.150 2.125 2.125 314,000 2.1250 0.00%
1997-12-05 0 2.125 2.125 2.150 2.125 2.200 286,000 609,700 2.1318 2.125 2.125 2.150 2.125 2.200 286,000 2.1318 -2.30%
1997-12-04 0 2.175 2.175 2.200 2.150 2.200 384,600 832,430 2.1644 2.175 2.175 2.200 2.150 2.200 384,600 2.1644 1.16%
1997-12-03 0 2.150 2.150 2.225 2.150 2.175 117,100 252,100 2.1529 2.150 2.150 2.225 2.150 2.175 117,100 2.1529 -2.27%
1997-12-02 0 2.200 2.200 2.250 2.150 2.200 320,600 701,430 2.1879 2.200 2.200 2.250 2.150 2.200 320,600 2.1879 1.15%
1997-12-01 0 2.175 2.125 2.225 2.150 2.175 428,764 928,520 2.1656 2.175 2.125 2.225 2.150 2.175 428,764 2.1656 0.00%
1997-11-28 0 2.175 2.150 2.225 2.100 2.175 394,000 836,250 2.1225 2.175 2.150 2.225 2.100 2.175 394,000 2.1225 1.16%
1997-11-27 0 2.150 2.125 2.200 2.125 2.175 196,000 421,150 2.1487 2.150 2.125 2.200 2.125 2.175 196,000 2.1487 -4.44%
1997-11-26 0 2.250 2.250 2.275 2.250 2.275 170,000 383,750 2.2574 2.250 2.250 2.275 2.250 2.275 170,000 2.2574 0.00%
1997-11-25 0 2.250 2.250 2.275 2.225 2.300 316,000 717,850 2.2717 2.250 2.250 2.275 2.225 2.300 316,000 2.2717 -3.23%
1997-11-24 0 2.325 2.250 2.325 2.325 2.500 1,024,000 2,465,850 2.4081 2.325 2.250 2.325 2.325 2.500 1,024,000 2.4081 -5.10%
1997-11-21 0 2.450 2.450 2.500 2.225 2.450 6,898,000 15,935,700 2.3102 2.450 2.450 2.500 2.225 2.450 6,898,000 2.3102 11.36%
1997-11-20 0 2.200 2.175 2.200 2.150 2.225 1,826,000 3,985,300 2.1825 2.200 2.175 2.200 2.150 2.225 1,826,000 2.1825 1.15%
1997-11-19 0 2.175 2.100 2.175 2.025 2.175 6,444,000 13,170,250 2.0438 2.175 2.100 2.175 2.025 2.175 6,444,000 2.0438 0.00%
1997-11-18 0 2.175 2.100 2.175 2.100 2.175 680,000 1,462,550 2.1508 2.175 2.100 2.175 2.100 2.175 680,000 2.1508 -1.14%
1997-11-17 0 2.200 2.150 2.200 2.200 2.200 466,000 1,025,200 2.2000 2.200 2.150 2.200 2.200 2.200 466,000 2.2000 0.00%
1997-11-14 0 2.200 2.200 2.225 2.075 2.250 170,000 365,500 2.1500 2.200 2.200 2.225 2.075 2.250 170,000 2.1500 1.15%
1997-11-13 0 2.175 2.175 2.200 2.000 2.175 1,050,000 2,160,250 2.0574 2.175 2.175 2.200 2.000 2.175 1,050,000 2.0574 3.57%
1997-11-12 0 2.100 2.075 2.125 2.050 2.125 726,000 1,527,500 2.1040 2.100 2.075 2.125 2.050 2.125 726,000 2.1040 -3.45%
1997-11-11 0 2.175 2.150 2.200 2.150 2.175 330,000 714,500 2.1652 2.175 2.150 2.200 2.150 2.175 330,000 2.1652 -1.14%
1997-11-10 0 2.200 2.175 2.225 2.150 2.250 1,282,000 2,813,800 2.1949 2.200 2.175 2.225 2.150 2.250 1,282,000 2.1949 -3.30%
1997-11-07 0 2.275 2.275 2.300 2.200 2.325 554,000 1,242,150 2.2421 2.275 2.275 2.300 2.200 2.325 554,000 2.2421 -1.09%
1997-11-06 0 2.300 2.300 2.325 2.250 2.400 482,000 1,108,150 2.2991 2.300 2.300 2.325 2.250 2.400 482,000 2.2991 -1.08%
1997-11-05 0 2.325 2.300 2.325 2.250 2.400 620,000 1,411,000 2.2758 2.325 2.300 2.325 2.250 2.400 620,000 2.2758 -2.11%
1997-11-04 0 2.375 2.300 2.375 2.275 2.450 1,442,000 3,381,950 2.3453 2.375 2.300 2.375 2.275 2.450 1,442,000 2.3453 2.15%
1997-11-03 0 2.325 2.300 2.325 2.300 2.400 668,000 1,568,800 2.3485 2.325 2.300 2.325 2.300 2.400 668,000 2.3485 1.09%
1997-10-31 0 2.300 2.250 2.300 2.125 2.300 1,946,000 4,367,400 2.2443 2.300 2.250 2.300 2.125 2.300 1,946,000 2.2443 1.10%
1997-10-30 0 2.275 2.225 2.250 2.100 2.275 1,166,000 2,553,100 2.1896 2.275 2.225 2.250 2.100 2.275 1,166,000 2.1896 0.00%
1997-10-29 0 2.275 2.275 2.300 2.125 2.300 314,000 706,950 2.2514 2.275 2.275 2.300 2.125 2.300 314,000 2.2514 -1.09%
1997-10-28 0 2.300 2.200 2.300 1.900 2.300 1,888,000 3,795,060 2.0101 2.300 2.200 2.300 1.900 2.300 1,888,000 2.0101 0.00%
1997-10-27 0 2.300 2.200 2.300 2.175 2.300 750,000 1,693,100 2.2575 2.300 2.200 2.300 2.175 2.300 750,000 2.2575 -1.08%
1997-10-24 0 2.325 2.325 2.350 2.225 2.350 2,804,000 6,399,300 2.2822 2.325 2.325 2.350 2.225 2.350 2,804,000 2.2822 0.00%
1997-10-23 0 2.325 2.300 2.325 1.920 2.325 7,212,500 14,586,030 2.0223 2.325 2.300 2.325 1.920 2.325 7,212,500 2.0223 0.00%
1997-10-22 0 2.325 2.300 2.450 2.325 2.725 1,500,000 3,731,200 2.4875 2.325 2.300 2.450 2.325 2.725 1,500,000 2.4875 -15.45%
1997-10-21 0 2.750 2.650 2.750 2.675 2.975 3,810,000 10,609,700 2.7847 2.750 2.650 2.750 2.675 2.975 3,810,000 2.7847 -8.33%
1997-10-20 0 3.000 2.975 3.000 3.000 3.250 1,112,000 3,438,550 3.0922 3.000 2.975 3.000 3.000 3.250 1,112,000 3.0922 -11.76%
1997-10-17 0 3.400 3.350 3.400 3.300 3.400 672,880 2,245,722 3.3375 3.400 3.350 3.400 3.300 3.400 672,880 3.3375 0.00%
1997-10-16 0 3.400 3.350 3.400 3.350 3.500 746,000 2,521,050 3.3794 3.400 3.350 3.400 3.350 3.500 746,000 3.3794 -1.45%
1997-10-15 0 3.450 3.400 3.450 3.250 3.600 4,466,000 15,118,600 3.3853 3.450 3.400 3.450 3.250 3.600 4,466,000 3.3853 -2.13%
1997-10-14 0 3.525 3.525 3.550 3.525 3.750 1,317,000 4,806,900 3.6499 3.525 3.525 3.550 3.525 3.750 1,317,000 3.6499 -2.76%
1997-10-13 0 3.625 3.600 3.625 3.575 3.700 1,216,000 4,417,900 3.6331 3.625 3.600 3.625 3.575 3.700 1,216,000 3.6331 -2.03%
1997-10-09 0 3.700 3.700 3.775 3.625 3.800 568,000 2,080,850 3.6635 3.700 3.700 3.775 3.625 3.800 568,000 3.6635 -3.90%
1997-10-08 0 3.850 3.775 3.850 3.775 3.850 484,000 1,843,600 3.8091 3.850 3.775 3.850 3.775 3.850 484,000 3.8091 0.00%
1997-10-07 0 3.850 3.800 3.850 3.775 3.850 1,014,000 3,858,900 3.8056 3.850 3.800 3.850 3.775 3.850 1,014,000 3.8056 0.00%
1997-10-06 0 3.850 3.775 3.850 3.800 3.925 590,000 2,265,750 3.8403 3.850 3.775 3.850 3.800 3.925 590,000 3.8403 0.65%
1997-10-03 0 3.825 3.800 3.825 3.800 3.900 306,000 1,173,450 3.8348 3.825 3.800 3.825 3.800 3.900 306,000 3.8348 -0.65%
1997-09-30 0 3.850 3.825 3.900 3.775 3.900 480,600 1,848,625 3.8465 3.850 3.825 3.900 3.775 3.900 480,600 3.8465 1.99%
1997-09-29 0 3.775 3.775 3.825 3.775 3.900 606,000 2,332,450 3.8489 3.775 3.775 3.825 3.775 3.900 606,000 3.8489 -1.31%
1997-09-26 0 3.825 3.800 3.825 3.800 3.875 408,000 1,567,950 3.8430 3.825 3.800 3.825 3.800 3.875 408,000 3.8430 -0.65%
1997-09-25 0 3.850 3.825 3.850 3.700 3.850 4,148,000 15,720,800 3.7900 3.850 3.825 3.850 3.700 3.850 4,148,000 3.7900 1.32%
1997-09-24 0 3.800 3.775 3.800 3.800 3.900 1,092,000 4,207,700 3.8532 3.800 3.775 3.800 3.800 3.900 1,092,000 3.8532 -3.18%
1997-09-23 0 3.925 3.900 3.925 3.925 4.050 1,426,000 5,651,500 3.9632 3.925 3.900 3.925 3.925 4.050 1,426,000 3.9632 -1.88%
1997-09-22 0 4.000 4.000 4.025 3.975 4.100 996,000 3,993,150 4.0092 4.000 4.000 4.025 3.975 4.100 996,000 4.0092 -3.03%
1997-09-19 0 4.125 4.125 4.175 4.125 4.300 972,000 4,074,000 4.1914 4.125 4.125 4.175 4.125 4.300 972,000 4.1914 -3.51%
1997-09-18 0 4.275 4.225 4.300 4.100 4.325 1,598,000 6,698,150 4.1916 4.275 4.225 4.300 4.100 4.325 1,598,000 4.1916 0.00%
1997-09-16 0 4.275 4.250 4.275 4.225 4.400 1,850,970 7,950,559 4.2953 4.275 4.250 4.275 4.225 4.400 1,850,970 4.2953 -2.84%
1997-09-15 0 4.400 4.375 4.400 4.325 4.500 3,353,000 14,787,775 4.4103 4.400 4.375 4.400 4.325 4.500 3,353,000 4.4103 1.15%
1997-09-12 0 4.350 4.325 4.350 4.050 4.450 7,487,000 32,192,050 4.2997 4.350 4.325 4.350 4.050 4.450 7,487,000 4.2997 8.75%
1997-09-11 0 4.000 4.000 4.075 3.750 4.175 3,185,000 12,473,300 3.9163 4.000 4.000 4.075 3.750 4.175 3,185,000 3.9163 6.67%
1997-09-10 0 3.750 3.750 3.775 3.750 3.800 932,000 3,499,900 3.7553 3.750 3.750 3.775 3.750 3.800 932,000 3.7553 -1.32%
1997-09-09 0 3.800 3.700 3.800 3.700 3.825 1,034,810 3,925,297 3.7933 3.800 3.700 3.800 3.700 3.825 1,034,810 3.7933 1.33%
1997-09-08 0 3.750 3.750 3.800 3.675 3.825 530,000 1,989,000 3.7528 3.750 3.750 3.800 3.675 3.825 530,000 3.7528 1.35%
1997-09-05 0 3.700 3.700 3.750 3.675 3.800 1,448,000 5,412,050 3.7376 3.700 3.700 3.750 3.675 3.800 1,448,000 3.7376 -2.63%
1997-09-04 0 3.800 3.700 3.950 3.700 3.900 1,544,620 5,778,582 3.7411 3.800 3.700 3.950 3.700 3.900 1,544,620 3.7411 -2.56%
1997-09-03 0 3.900 3.750 3.900 3.800 3.950 2,132,000 8,258,900 3.8738 3.900 3.750 3.900 3.800 3.950 2,132,000 3.8738 6.12%
1997-09-02 0 3.675 3.650 3.700 3.525 3.950 5,224,000 19,389,700 3.7117 3.675 3.650 3.700 3.525 3.950 5,224,000 3.7117 -6.37%
1997-09-01 0 3.925 3.900 3.925 3.900 4.200 2,422,000 9,823,850 4.0561 3.925 3.900 3.925 3.900 4.200 2,422,000 4.0561 -3.09%
1997-08-29 0 4.050 4.050 4.100 4.050 4.200 2,797,200 11,501,590 4.1118 4.050 4.050 4.100 4.050 4.200 2,797,200 4.1118 -4.71%
1997-08-28 0 4.250 4.225 4.250 4.150 4.450 4,425,400 19,008,250 4.2953 4.250 4.225 4.250 4.150 4.450 4,425,400 4.2953 1.80%
1997-08-27 0 4.175 4.075 4.175 4.050 4.175 1,143,000 4,702,000 4.1137 4.175 4.075 4.175 4.050 4.175 1,143,000 4.1137 1.83%
1997-08-26 0 4.100 4.075 4.100 4.075 4.225 2,686,000 11,154,550 4.1528 4.100 4.075 4.100 4.075 4.225 2,686,000 4.1528 0.00%
1997-08-25 0 4.100 4.075 4.100 3.975 4.175 1,653,000 6,744,900 4.0804 4.100 4.075 4.100 3.975 4.175 1,653,000 4.0804 3.80%
1997-08-22 0 3.950 3.950 3.975 3.925 4.075 1,513,320 6,018,766 3.9772 3.950 3.950 3.975 3.925 4.075 1,513,320 3.9772 -2.47%
1997-08-21 0 4.050 3.975 4.050 3.975 4.125 2,524,000 10,200,000 4.0412 4.050 3.975 4.050 3.975 4.125 2,524,000 4.0412 0.62%
1997-08-20 0 4.025 4.025 4.050 3.975 4.100 588,200 2,376,630 4.0405 4.025 4.025 4.050 3.975 4.100 588,200 4.0405 1.26%
1997-08-19 0 3.975 3.975 4.000 3.900 4.000 3,149,000 12,423,000 3.9451 3.975 3.975 4.000 3.900 4.000 3,149,000 3.9451 -3.05%
1997-08-15 0 4.100 4.025 4.100 4.100 4.350 3,807,000 16,181,900 4.2506 4.100 4.025 4.100 4.100 4.350 3,807,000 4.2506 -2.38%
1997-08-14 0 4.200 4.150 4.200 4.025 4.225 1,942,000 8,109,800 4.1760 4.200 4.150 4.200 4.025 4.225 1,942,000 4.1760 4.35%
1997-08-13 0 4.025 4.025 4.050 4.000 4.075 1,047,000 4,236,550 4.0464 4.025 4.025 4.050 4.000 4.075 1,047,000 4.0464 -1.23%
1997-08-12 0 4.075 4.050 4.100 4.025 4.225 985,200 4,073,600 4.1348 4.075 4.050 4.100 4.025 4.225 985,200 4.1348 0.62%
1997-08-11 0 4.050 4.025 4.050 3.950 4.050 2,540,000 10,234,750 4.0294 4.050 4.025 4.050 3.950 4.050 2,540,000 4.0294 -0.61%
1997-08-08 0 4.075 4.075 4.100 4.075 4.200 1,974,640 8,164,228 4.1345 4.075 4.075 4.100 4.075 4.200 1,974,640 4.1345 0.00%
1997-08-07 0 4.075 4.050 4.100 4.050 4.300 2,200,480 9,088,370 4.1302 4.075 4.050 4.100 4.050 4.300 2,200,480 4.1302 -3.55%
1997-08-06 0 4.225 4.225 4.250 4.200 4.400 2,815,362 12,157,088 4.3181 4.225 4.225 4.250 4.200 4.400 2,815,362 4.3181 0.60%
1997-08-05 0 4.200 4.175 4.200 4.025 4.325 4,124,000 17,407,650 4.2211 4.200 4.175 4.200 4.025 4.325 4,124,000 4.2211 4.35%
1997-08-04 0 4.025 4.050 4.075 3.975 4.200 1,936,000 7,860,500 4.0602 4.025 4.050 4.075 3.975 4.200 1,936,000 4.0602 -1.83%
1997-08-01 0 4.100 4.100 4.125 3.975 4.125 2,312,000 9,460,050 4.0917 4.100 4.100 4.125 3.975 4.125 2,312,000 4.0917 3.80%
1997-07-31 0 3.950 3.925 3.950 3.900 4.150 2,568,200 10,324,380 4.0201 3.950 3.925 3.950 3.900 4.150 2,568,200 4.0201 -3.66%
1997-07-30 0 4.100 4.075 4.100 4.100 4.200 3,464,000 14,367,975 4.1478 4.100 4.075 4.100 4.100 4.200 3,464,000 4.1478 -1.20%
1997-07-29 0 4.150 4.100 4.175 4.100 4.300 2,252,000 9,384,250 4.1671 4.150 4.100 4.175 4.100 4.300 2,252,000 4.1671 -0.60%
1997-07-28 0 4.175 4.150 4.175 4.175 4.325 2,590,000 10,987,600 4.2423 4.175 4.150 4.175 4.175 4.325 2,590,000 4.2423 -1.18%
1997-07-25 0 4.225 4.225 4.300 4.200 4.400 2,428,000 10,460,900 4.3084 4.225 4.225 4.300 4.200 4.400 2,428,000 4.3084 -2.87%
1997-07-24 0 4.350 4.350 4.400 4.350 4.550 1,836,800 8,133,500 4.4281 4.350 4.350 4.400 4.350 4.550 1,836,800 4.4281 -3.87%
1997-07-23 0 4.525 4.475 4.525 4.400 4.600 7,910,442 35,723,524 4.5160 4.525 4.475 4.525 4.400 4.600 7,910,442 4.5160 3.43%
1997-07-22 0 4.375 4.375 4.400 4.300 4.450 4,105,200 17,897,840 4.3598 4.375 4.375 4.400 4.300 4.450 4,105,200 4.3598 1.74%
1997-07-21 0 4.300 4.275 4.300 4.275 4.400 3,550,272 15,413,407 4.3415 4.300 4.275 4.300 4.275 4.400 3,550,272 4.3415 -2.27%
1997-07-18 0 4.400 4.375 4.400 4.300 4.500 4,822,000 21,201,200 4.3968 4.400 4.375 4.400 4.300 4.500 4,822,000 4.3968 4.14%
1997-07-17 0 4.225 4.200 4.250 4.150 4.500 6,097,872 26,151,098 4.2886 4.225 4.200 4.250 4.150 4.500 6,097,872 4.2886 -6.11%
1997-07-16 0 4.500 4.525 4.550 4.450 4.800 12,231,920 56,950,036 4.6559 4.500 4.525 4.550 4.450 4.800 12,231,920 4.6559 -2.70%
1997-07-15 0 4.625 4.600 4.650 4.225 4.650 16,001,520 70,587,756 4.4113 4.625 4.600 4.650 4.225 4.650 16,001,520 4.4113 8.19%
1997-07-14 0 4.275 4.250 4.275 3.900 4.350 18,264,864 75,982,863 4.1601 4.275 4.250 4.275 3.900 4.350 18,264,864 4.1601 11.76%
1997-07-11 0 3.825 3.800 3.825 3.825 3.950 5,129,600 19,839,970 3.8677 3.825 3.800 3.825 3.825 3.950 5,129,600 3.8677 0.00%
1997-07-10 0 3.825 3.825 3.850 3.800 4.000 6,900,240 26,766,988 3.8791 3.825 3.825 3.850 3.800 4.000 6,900,240 3.8791 -2.55%
1997-07-09 0 3.925 3.925 3.950 3.675 4.050 19,957,560 77,647,172 3.8906 3.925 3.925 3.950 3.675 4.050 19,957,560 3.8906 7.53%
1997-07-08 0 3.650 3.650 3.675 3.500 3.750 9,584,120 35,196,611 3.6724 3.650 3.650 3.675 3.500 3.750 9,584,120 3.6724 4.29%
1997-07-07 0 3.500 3.500 3.525 3.325 3.575 2,160,800 7,487,840 3.4653 3.500 3.500 3.525 3.325 3.575 2,160,800 3.4653 5.26%
1997-07-04 0 3.325 3.325 3.350 3.300 3.425 1,492,000 4,996,150 3.3486 3.325 3.325 3.350 3.300 3.425 1,492,000 3.3486 -2.92%
1997-07-03 0 3.425 3.400 3.425 3.350 3.550 2,336,000 7,991,350 3.4210 3.425 3.400 3.425 3.350 3.550 2,336,000 3.4210 -1.44%
1997-06-27 0 3.475 3.475 3.500 3.400 3.625 2,977,600 10,394,480 3.4909 3.475 3.475 3.500 3.400 3.625 2,977,600 3.4909 -3.47%
1997-06-26 0 3.600 3.600 3.625 3.575 3.725 9,996,000 36,135,350 3.6150 3.600 3.600 3.625 3.575 3.725 9,996,000 3.6150 -1.37%
1997-06-25 0 3.650 3.600 3.650 3.475 3.825 24,090,000 88,276,632 3.6645 3.650 3.600 3.650 3.475 3.825 24,090,000 3.6645 6.57%
1997-06-24 0 3.425 3.400 3.425 3.225 3.550 16,810,120 57,019,036 3.3919 3.425 3.400 3.425 3.225 3.550 16,810,120 3.3919 5.38%
1997-06-23 0 3.250 3.225 3.250 3.175 3.275 12,920,720 40,954,148 3.1696 3.250 3.225 3.250 3.175 3.275 12,920,720 3.1696 2.36%
1997-06-20 0 3.175 3.175 3.200 3.175 3.300 2,362,480 7,602,642 3.2181 3.175 3.175 3.200 3.175 3.300 2,362,480 3.2181 -1.55%
1997-06-19 0 3.225 3.225 3.250 3.150 3.300 9,067,200 29,241,810 3.2250 3.225 3.225 3.250 3.150 3.300 9,067,200 3.2250 0.00%
1997-06-18 0 3.225 3.225 3.250 3.025 3.225 7,865,200 24,214,060 3.0786 3.225 3.225 3.250 3.025 3.225 7,865,200 3.0786 5.74%
1997-06-17 0 3.050 3.050 3.075 2.950 3.075 2,984,400 8,901,460 2.9827 3.050 3.050 3.075 2.950 3.075 2,984,400 2.9827 3.39%
1997-06-16 0 2.950 2.925 2.975 2.900 2.950 602,800 1,760,740 2.9209 2.950 2.925 2.975 2.900 2.950 602,800 2.9209 1.72%
1997-06-13 0 2.900 2.875 2.900 2.875 2.900 1,326,800 3,814,680 2.8751 2.900 2.875 2.900 2.875 2.900 1,326,800 2.8751 0.87%
1997-06-12 0 2.875 2.875 2.900 2.875 2.950 1,998,600 5,801,435 2.9027 2.875 2.875 2.900 2.875 2.950 1,998,600 2.9027 -1.71%
1997-06-11 0 2.925 2.900 2.950 2.900 3.000 1,396,400 4,156,770 2.9768 2.925 2.900 2.950 2.900 3.000 1,396,400 2.9768 0.86%
1997-06-10 0 2.900 2.900 2.925 2.875 2.950 1,018,862 2,966,771 2.9118 2.900 2.900 2.925 2.875 2.950 1,018,862 2.9118 0.00%
1997-06-06 0 2.900 2.875 2.900 2.875 2.925 626,000 1,813,850 2.8975 2.900 2.875 2.900 2.875 2.925 626,000 2.8975 0.87%
1997-06-05 0 2.875 2.875 2.925 2.875 2.925 620,000 1,796,600 2.8977 2.875 2.875 2.925 2.875 2.925 620,000 2.8977 -0.86%
1997-06-04 0 2.900 2.900 2.925 2.900 2.900 550,000 1,595,000 2.9000 2.900 2.900 2.925 2.900 2.900 550,000 2.9000 0.87%
1997-06-03 0 2.875 2.875 2.900 2.875 2.925 689,200 1,989,660 2.8869 2.875 2.875 2.900 2.875 2.925 689,200 2.8869 -2.54%
1997-06-02 0 2.950 2.925 2.950 2.900 2.950 1,420,000 4,139,350 2.9150 2.950 2.925 2.950 2.900 2.950 1,420,000 2.9150 0.00%
1997-05-30 0 2.950 2.950 2.975 2.925 2.950 874,000 2,569,550 2.9400 2.950 2.950 2.975 2.925 2.950 874,000 2.9400 -0.84%
1997-05-29 0 2.975 2.950 2.975 2.925 3.000 739,280 2,189,084 2.9611 2.975 2.950 2.975 2.925 3.000 739,280 2.9611 2.59%
1997-05-28 0 2.900 2.900 2.950 2.900 3.025 1,768,899 5,140,006 2.9058 2.900 2.900 2.950 2.900 3.025 1,768,899 2.9058 -0.85%
1997-05-27 0 2.925 2.925 2.950 2.925 2.950 544,400 1,592,820 2.9258 2.925 2.925 2.950 2.925 2.950 544,400 2.9258 -0.85%
1997-05-26 0 2.950 2.925 2.950 2.950 3.000 657,000 1,952,025 2.9711 2.950 2.925 2.950 2.950 3.000 657,000 2.9711 0.00%
1997-05-23 0 2.950 2.925 2.975 2.925 3.000 306,000 905,050 2.9577 2.950 2.925 2.975 2.925 3.000 306,000 2.9577 0.00%
1997-05-22 0 2.950 2.925 2.950 2.950 2.975 240,000 709,750 2.9573 2.950 2.925 2.950 2.950 2.975 240,000 2.9573 0.00%
1997-05-21 0 2.950 2.925 2.975 2.950 2.975 620,000 1,833,500 2.9573 2.950 2.925 2.975 2.950 2.975 620,000 2.9573 0.00%
1997-05-20 0 2.950 2.950 2.975 2.950 3.000 302,000 897,500 2.9719 2.950 2.950 2.975 2.950 3.000 302,000 2.9719 -1.67%
1997-05-19 0 3.000 2.975 3.000 3.000 3.025 748,000 2,248,050 3.0054 3.000 2.975 3.000 3.000 3.025 748,000 3.0054 0.00%
1997-05-16 0 3.000 2.975 3.000 2.950 3.025 1,460,000 4,359,550 2.9860 3.000 2.975 3.000 2.950 3.025 1,460,000 2.9860 0.84%
1997-05-15 0 2.975 2.975 3.050 2.975 3.150 2,586,000 7,886,260 3.0496 2.975 2.975 3.050 2.975 3.150 2,586,000 3.0496 -0.83%
1997-05-14 0 3.000 2.975 3.000 2.850 3.050 3,568,000 10,491,300 2.9404 3.000 2.975 3.000 2.850 3.050 3,568,000 2.9404 5.26%
1997-05-13 0 2.850 2.850 2.875 2.775 2.850 1,110,000 3,113,350 2.8048 2.850 2.850 2.875 2.775 2.850 1,110,000 2.8048 0.88%
1997-05-12 0 2.825 2.825 2.850 2.825 2.975 410,000 1,172,050 2.8587 2.825 2.825 2.850 2.825 2.975 410,000 2.8587 -2.59%
1997-05-09 0 2.900 2.875 2.925 2.875 3.000 1,038,000 3,031,900 2.9209 2.900 2.875 2.925 2.875 3.000 1,038,000 2.9209 -0.85%
1997-05-08 0 2.925 2.925 2.950 2.775 2.975 1,171,280 3,398,734 2.9017 2.925 2.925 2.950 2.775 2.975 1,171,280 2.9017 5.41%
1997-05-07 0 2.775 2.775 2.800 2.750 2.800 244,808 679,851 2.7771 2.775 2.775 2.800 2.750 2.800 244,808 2.7771 -0.89%
1997-05-06 0 2.800 2.800 2.850 2.775 2.825 190,000 532,250 2.8013 2.800 2.800 2.850 2.775 2.825 190,000 2.8013 0.90%
1997-05-05 0 2.775 2.775 2.800 2.775 2.800 444,640 1,240,128 2.7891 2.775 2.775 2.800 2.775 2.800 444,640 2.7891 0.00%
1997-05-02 0 2.775 2.750 2.775 2.750 2.775 316,000 872,000 2.7595 2.775 2.750 2.775 2.750 2.775 316,000 2.7595 0.00%
1997-05-01 0 2.775 2.750 2.775 2.750 2.775 297,200 820,970 2.7623 2.775 2.750 2.775 2.750 2.775 297,200 2.7623 0.00%
1997-04-30 0 2.775 2.775 2.800 2.775 2.800 470,000 1,306,500 2.7798 2.775 2.775 2.800 2.775 2.800 470,000 2.7798 0.91%
1997-04-29 0 2.750 2.750 2.775 2.725 2.750 250,000 687,250 2.7490 2.750 2.750 2.775 2.725 2.750 250,000 2.7490 -1.79%
1997-04-28 0 2.800 2.775 2.800 2.750 2.800 282,000 785,100 2.7840 2.800 2.775 2.800 2.750 2.800 282,000 2.7840 0.90%
1997-04-25 0 2.775 2.775 2.800 2.750 2.825 1,209,000 3,360,075 2.7792 2.775 2.775 2.800 2.750 2.825 1,209,000 2.7792 -1.77%
1997-04-24 0 2.825 2.800 2.825 2.800 2.825 712,000 2,010,650 2.8239 2.825 2.800 2.825 2.800 2.825 712,000 2.8239 0.00%
1997-04-23 0 2.825 2.825 2.850 2.825 2.850 450,000 1,273,750 2.8306 2.825 2.825 2.850 2.825 2.850 450,000 2.8306 0.00%
1997-04-22 0 2.825 2.825 2.850 2.825 2.850 344,000 972,300 2.8265 2.825 2.825 2.850 2.825 2.850 344,000 2.8265 -1.74%
1997-04-21 0 2.875 2.850 2.875 2.875 2.875 58,000 166,750 2.8750 2.875 2.850 2.875 2.875 2.875 58,000 2.8750 0.00%
1997-04-18 0 2.875 2.850 2.900 2.825 2.925 190,000 542,500 2.8553 2.875 2.850 2.900 2.825 2.925 190,000 2.8553 0.00%
1997-04-17 0 2.875 2.850 2.875 2.875 2.900 252,000 727,300 2.8861 2.875 2.850 2.875 2.875 2.900 252,000 2.8861 -1.71%
1997-04-16 0 2.925 2.925 2.950 2.850 2.950 666,000 1,926,400 2.8925 2.925 2.925 2.950 2.850 2.950 666,000 2.8925 2.63%
1997-04-15 0 2.850 2.800 2.850 2.850 2.875 168,800 483,720 2.8656 2.850 2.800 2.850 2.850 2.875 168,800 2.8656 0.88%
1997-04-14 0 2.825 2.825 2.850 2.825 2.850 330,400 940,060 2.8452 2.825 2.825 2.850 2.825 2.850 330,400 2.8452 -0.88%
1997-04-11 0 2.850 2.850 2.900 2.850 2.850 80,000 228,000 2.8500 2.850 2.850 2.900 2.850 2.850 80,000 2.8500 0.88%
1997-04-10 0 2.825 2.825 2.850 2.825 2.875 314,000 893,050 2.8441 2.825 2.825 2.850 2.825 2.875 314,000 2.8441 -0.88%
1997-04-09 0 2.850 2.850 2.875 2.850 2.925 218,000 625,950 2.8713 2.850 2.850 2.875 2.850 2.925 218,000 2.8713 -1.72%
1997-04-08 0 2.900 2.875 2.900 2.875 2.925 117,280 340,020 2.8992 2.900 2.875 2.900 2.875 2.925 117,280 2.8992 0.87%
1997-04-07 0 2.875 2.875 2.900 2.850 2.875 54,000 154,000 2.8519 2.875 2.875 2.900 2.850 2.875 54,000 2.8519 1.77%
1997-04-04 0 2.825 2.825 2.850 2.825 2.900 324,000 922,400 2.8469 2.825 2.825 2.850 2.825 2.900 324,000 2.8469 0.00%
1997-04-03 0 2.825 2.825 2.875 2.800 2.950 330,000 943,950 2.8605 2.825 2.825 2.875 2.800 2.950 330,000 2.8605 -0.88%
1997-04-02 0 2.850 2.850 2.950 2.850 2.975 182,000 528,150 2.9019 2.850 2.850 2.950 2.850 2.975 182,000 2.9019 -2.56%
1997-04-01 0 2.925 2.900 2.925 2.875 2.950 244,000 710,350 2.9113 2.925 2.900 2.925 2.875 2.950 244,000 2.9113 0.00%
1997-03-27 0 2.925 2.900 2.950 2.900 2.950 452,000 1,318,400 2.9168 2.925 2.900 2.950 2.900 2.950 452,000 2.9168 -0.85%
1997-03-26 0 2.950 2.950 2.975 2.950 3.000 260,000 774,550 2.9790 2.950 2.950 2.975 2.950 3.000 260,000 2.9790 0.00%
1997-03-25 0 2.950 2.950 3.025 2.950 3.050 632,000 1,908,350 3.0195 2.950 2.950 3.025 2.950 3.050 632,000 3.0195 0.85%
1997-03-24 0 2.925 2.925 3.000 2.925 2.975 470,200 1,388,855 2.9538 2.925 2.925 3.000 2.925 2.975 470,200 2.9538 0.00%
1997-03-21 0 2.925 2.925 2.950 2.900 2.975 828,000 2,430,500 2.9354 2.925 2.925 2.950 2.900 2.975 828,000 2.9354 -1.68%
1997-03-20 0 2.975 2.950 2.975 2.950 3.050 1,548,000 4,637,300 2.9957 2.975 2.950 2.975 2.950 3.050 1,548,000 2.9957 -2.46%
1997-03-19 0 3.050 3.050 3.075 3.000 3.075 762,800 2,329,560 3.0540 3.050 3.050 3.075 3.000 3.075 762,800 3.0540 -1.61%
1997-03-18 0 3.100 3.075 3.100 3.100 3.200 2,473,800 7,841,260 3.1697 3.100 3.075 3.100 3.100 3.200 2,473,800 3.1697 0.00%
1997-03-17 0 3.100 3.100 3.125 3.075 3.200 1,516,000 4,730,950 3.1207 3.100 3.100 3.125 3.075 3.200 1,516,000 3.1207 3.33%
1997-03-14 0 3.000 2.975 3.000 2.925 3.025 594,000 1,785,250 3.0055 3.000 2.975 3.000 2.925 3.025 594,000 3.0055 -1.64%
1997-03-13 0 3.050 3.025 3.050 3.025 3.100 1,890,000 5,772,050 3.0540 3.050 3.025 3.050 3.025 3.100 1,890,000 3.0540 -2.40%
1997-03-12 0 3.125 3.100 3.125 3.075 3.125 1,090,640 3,375,438 3.0949 3.125 3.100 3.125 3.075 3.125 1,090,640 3.0949 -0.79%
1997-03-11 0 3.150 3.150 3.175 3.125 3.200 1,852,000 5,853,500 3.1606 3.150 3.150 3.175 3.125 3.200 1,852,000 3.1606 0.00%
1997-03-10 0 3.150 3.150 3.175 3.150 3.250 3,276,000 10,487,150 3.2012 3.150 3.150 3.175 3.150 3.250 3,276,000 3.2012 -1.56%
1997-03-07 0 3.200 3.200 3.225 3.100 3.275 6,122,000 19,660,200 3.2114 3.200 3.200 3.225 3.100 3.275 6,122,000 3.2114 4.07%
1997-03-06 0 3.075 3.075 3.100 3.075 3.125 5,000,000 15,491,500 3.0983 3.075 3.075 3.100 3.075 3.125 5,000,000 3.0983 -1.60%
1997-03-05 0 3.125 3.125 3.150 3.100 3.200 4,898,000 15,383,550 3.1408 3.125 3.125 3.150 3.100 3.200 4,898,000 3.1408 -1.57%
1997-03-04 0 3.175 3.175 3.200 2.925 3.250 10,469,920 32,947,860 3.1469 3.175 3.175 3.200 2.925 3.250 10,469,920 3.1469 8.55%
1997-03-03 0 2.925 2.925 2.950 2.750 2.950 2,020,000 5,818,450 2.8804 2.925 2.925 2.950 2.750 2.950 2,020,000 2.8804 5.41%
1997-02-28 0 2.775 2.775 2.800 2.775 2.775 190,000 527,250 2.7750 2.775 2.775 2.800 2.775 2.775 190,000 2.7750 -0.89%
1997-02-27 0 2.800 2.775 2.800 2.775 2.800 400,000 1,111,100 2.7778 2.800 2.775 2.800 2.775 2.800 400,000 2.7778 0.90%
1997-02-26 0 2.775 2.775 2.800 2.775 2.825 443,920 1,238,484 2.7899 2.775 2.775 2.800 2.775 2.825 443,920 2.7899 -0.89%
1997-02-25 0 2.800 2.775 2.800 2.800 2.825 296,000 829,550 2.8025 2.800 2.775 2.800 2.800 2.825 296,000 2.8025 0.90%
1997-02-24 0 2.775 2.775 2.825 2.775 2.850 918,800 2,558,610 2.7847 2.775 2.775 2.825 2.775 2.850 918,800 2.7847 0.00%
1997-02-21 0 2.775 2.775 2.800 2.775 2.800 960,000 2,675,600 2.7871 2.775 2.775 2.800 2.775 2.800 960,000 2.7871 -1.77%
1997-02-20 0 2.825 2.825 2.850 2.825 2.900 114,400 324,180 2.8337 2.825 2.825 2.850 2.825 2.900 114,400 2.8337 0.00%
1997-02-19 0 2.825 2.800 2.825 2.800 2.850 376,000 1,063,400 2.8282 2.825 2.800 2.825 2.800 2.850 376,000 2.8282 0.89%
1997-02-18 0 2.800 2.800 2.825 2.775 2.825 884,000 2,468,950 2.7929 2.800 2.800 2.825 2.775 2.825 884,000 2.7929 0.00%
1997-02-17 0 2.800 2.800 2.825 2.800 2.825 202,000 567,100 2.8074 2.800 2.800 2.825 2.800 2.825 202,000 2.8074 0.90%
1997-02-14 0 2.775 2.775 2.800 2.775 2.800 412,000 1,146,350 2.7824 2.775 2.775 2.800 2.775 2.800 412,000 2.7824 -0.89%
1997-02-13 0 2.800 2.800 2.825 2.800 2.850 598,000 1,690,100 2.8263 2.800 2.800 2.825 2.800 2.850 598,000 2.8263 -0.88%
1997-02-12 0 2.825 2.825 2.850 2.825 2.850 210,000 594,750 2.8321 2.825 2.825 2.850 2.825 2.850 210,000 2.8321 0.00%
1997-02-11 0 2.825 2.825 2.850 2.825 2.850 200,400 570,830 2.8485 2.825 2.825 2.850 2.825 2.850 200,400 2.8485 -0.88%
1997-02-10 0 2.850 2.825 2.850 2.900 2.900 64,000 182,300 2.8484 2.850 2.825 2.850 2.900 2.900 64,000 2.8484 0.00%
1997-02-05 0 2.850 2.800 2.850 2.825 2.850 20,000 56,650 2.8325 2.850 2.800 2.850 2.825 2.850 20,000 2.8325 0.88%
1997-02-04 0 2.825 2.800 2.850 2.800 2.825 192,000 542,250 2.8242 2.825 2.800 2.850 2.800 2.825 192,000 2.8242 0.00%
1997-02-03 0 2.825 2.800 2.850 2.800 2.825 270,000 758,750 2.8102 2.825 2.800 2.850 2.800 2.825 270,000 2.8102 0.89%
1997-01-31 0 2.800 2.800 2.825 2.800 2.875 168,000 475,800 2.8321 2.800 2.800 2.825 2.800 2.875 168,000 2.8321 0.00%
1997-01-30 0 2.800 2.775 2.825 2.800 2.825 101,600 284,490 2.8001 2.800 2.775 2.825 2.800 2.825 101,600 2.8001 0.00%
1997-01-29 0 2.800 2.800 2.825 2.800 2.875 286,000 810,800 2.8350 2.800 2.800 2.825 2.800 2.875 286,000 2.8350 -0.88%
1997-01-28 0 2.825 2.825 2.850 2.825 2.850 304,000 863,750 2.8413 2.825 2.825 2.850 2.825 2.850 304,000 2.8413 0.00%
1997-01-27 0 2.825 2.775 2.825 2.775 2.825 346,000 971,250 2.8071 2.825 2.775 2.825 2.775 2.825 346,000 2.8071 0.89%
1997-01-24 0 2.800 2.800 2.825 2.800 2.800 292,000 817,600 2.8000 2.800 2.800 2.825 2.800 2.800 292,000 2.8000 -0.88%
1997-01-23 0 2.825 2.800 2.825 2.800 2.900 534,640 1,517,462 2.8383 2.825 2.800 2.825 2.800 2.900 534,640 2.8383 0.89%
1997-01-22 0 2.800 2.800 2.825 2.800 2.825 498,000 1,404,900 2.8211 2.800 2.800 2.825 2.800 2.825 498,000 2.8211 -1.75%
1997-01-21 0 2.850 2.825 2.850 2.850 2.850 630,000 1,795,500 2.8500 2.850 2.825 2.850 2.850 2.850 630,000 2.8500 -0.87%
1997-01-20 0 2.875 2.850 2.875 2.850 2.900 770,040 2,207,858 2.8672 2.875 2.850 2.875 2.850 2.900 770,040 2.8672 0.00%
1997-01-17 0 2.875 2.875 2.900 2.875 2.900 764,000 2,213,750 2.8976 2.875 2.875 2.900 2.875 2.900 764,000 2.8976 -0.86%
1997-01-16 0 2.900 2.875 2.900 2.875 2.925 1,864,000 5,367,200 2.8794 2.900 2.875 2.900 2.875 2.925 1,864,000 2.8794 0.00%
1997-01-15 0 2.900 2.900 2.925 2.900 2.950 481,640 1,404,451 2.9160 2.900 2.900 2.925 2.900 2.950 481,640 2.9160 -1.69%
1997-01-14 0 2.950 2.925 2.950 2.925 2.975 1,842,000 5,433,300 2.9497 2.950 2.925 2.950 2.925 2.975 1,842,000 2.9497 0.85%
1997-01-13 0 2.925 2.925 2.950 2.875 2.950 2,414,000 7,044,800 2.9183 2.925 2.925 2.950 2.875 2.950 2,414,000 2.9183 2.63%
1997-01-10 0 2.850 2.825 2.875 2.825 2.875 582,000 1,658,250 2.8492 2.850 2.825 2.875 2.825 2.875 582,000 2.8492 0.88%
1997-01-09 0 2.825 2.825 2.850 2.825 2.875 842,000 2,408,450 2.8604 2.825 2.825 2.850 2.825 2.875 842,000 2.8604 -0.88%
1997-01-08 0 2.850 2.800 2.875 2.825 2.850 234,000 666,250 2.8472 2.850 2.800 2.875 2.825 2.850 234,000 2.8472 -1.72%
1997-01-07 0 2.900 2.875 2.900 2.800 2.900 834,640 2,382,728 2.8548 2.900 2.875 2.900 2.800 2.900 834,640 2.8548 2.65%
1997-01-06 0 2.825 2.800 2.825 2.800 2.825 878,400 2,478,940 2.8221 2.825 2.800 2.825 2.800 2.825 878,400 2.8221 0.00%
1997-01-03 0 2.825 2.825 2.850 2.825 2.850 334,000 950,150 2.8448 2.825 2.825 2.850 2.825 2.850 334,000 2.8448 0.89%
1997-01-02 0 2.800 2.800 2.825 2.800 2.825 460,000 1,298,350 2.8225 2.800 2.800 2.825 2.800 2.825 460,000 2.8225 0.00%
1996-12-31 0 2.800 2.800 2.825 2.800 2.800 330,600 925,650 2.7999 2.800 2.800 2.825 2.800 2.800 330,600 2.7999 0.00%
1996-12-30 0 2.800 2.800 2.825 2.800 2.850 202,000 569,250 2.8181 2.800 2.800 2.825 2.800 2.850 202,000 2.8181 -1.75%
1996-12-27 0 2.850 2.825 2.875 2.825 2.850 578,640 1,640,278 2.8347 2.850 2.825 2.875 2.825 2.850 578,640 2.8347 0.88%
1996-12-24 0 2.825 2.825 2.850 2.775 2.825 198,440 559,838 2.8212 2.825 2.825 2.850 2.775 2.825 198,440 2.8212 1.80%
1996-12-23 0 2.775 2.775 2.800 2.775 2.775 315,240 874,637 2.7745 2.775 2.775 2.800 2.775 2.775 315,240 2.7745 -0.89%
1996-12-20 0 2.800 2.800 2.825 2.800 2.825 584,000 1,643,550 2.8143 2.800 2.800 2.825 2.800 2.825 584,000 2.8143 0.00%
1996-12-19 0 2.800 2.800 2.825 2.775 2.825 1,086,000 3,039,300 2.7986 2.800 2.800 2.825 2.775 2.825 1,086,000 2.7986 -0.88%
1996-12-18 0 2.825 2.800 2.825 2.825 2.825 236,000 666,700 2.8250 2.825 2.800 2.825 2.825 2.825 236,000 2.8250 0.00%
1996-12-17 0 2.825 2.800 2.850 2.825 2.825 308,000 870,100 2.8250 2.825 2.800 2.850 2.825 2.825 308,000 2.8250 0.00%
1996-12-16 0 2.825 2.825 2.850 2.800 2.825 340,000 958,000 2.8176 2.825 2.825 2.850 2.800 2.825 340,000 2.8176 0.00%
1996-12-13 0 2.825 2.800 2.850 2.775 2.850 926,000 2,580,800 2.7870 2.825 2.800 2.850 2.775 2.850 926,000 2.7870 0.89%
1996-12-12 0 2.800 2.800 2.825 2.775 2.825 583,824 1,631,684 2.7948 2.800 2.800 2.825 2.775 2.825 583,824 2.7948 -0.88%
1996-12-11 0 2.825 2.825 2.850 2.825 2.875 708,000 2,023,300 2.8578 2.825 2.825 2.850 2.825 2.875 708,000 2.8578 -1.74%
1996-12-10 0 2.875 2.850 2.900 2.850 2.900 888,000 2,567,150 2.8909 2.875 2.850 2.900 2.850 2.900 888,000 2.8909 1.77%
1996-12-09 0 2.825 2.825 2.850 2.800 2.825 800,000 2,259,500 2.8244 2.825 2.825 2.850 2.800 2.825 800,000 2.8244 0.89%
1996-12-06 0 2.800 2.775 2.825 2.775 2.875 3,222,640 9,093,314 2.8217 2.800 2.775 2.825 2.775 2.875 3,222,640 2.8217 -3.45%
1996-12-05 0 2.900 2.900 2.925 2.900 2.950 632,000 1,842,200 2.9149 2.900 2.900 2.925 2.900 2.950 632,000 2.9149 0.00%
1996-12-04 0 2.900 2.900 2.925 2.900 2.950 713,200 2,078,060 2.9137 2.900 2.900 2.925 2.900 2.950 713,200 2.9137 -0.85%
1996-12-03 0 2.925 2.900 2.950 2.900 2.925 600,000 1,749,500 2.9158 2.925 2.900 2.950 2.900 2.925 600,000 2.9158 0.00%
1996-12-02 0 2.925 2.925 2.950 2.925 2.950 526,000 1,548,700 2.9443 2.925 2.925 2.950 2.925 2.950 526,000 2.9443 -0.85%
1996-11-29 0 2.950 2.925 2.950 2.900 2.950 580,000 1,693,350 2.9196 2.950 2.925 2.950 2.900 2.950 580,000 2.9196 1.72%
1996-11-28 0 2.900 2.875 2.900 2.875 2.950 1,218,000 3,542,300 2.9083 2.900 2.875 2.900 2.875 2.950 1,218,000 2.9083 -0.85%
1996-11-27 0 2.925 2.900 2.925 2.925 2.950 1,032,000 3,026,950 2.9331 2.925 2.900 2.925 2.925 2.950 1,032,000 2.9331 0.00%
1996-11-26 0 2.925 2.925 2.950 2.925 3.000 840,000 2,493,250 2.9682 2.925 2.925 2.950 2.925 3.000 840,000 2.9682 -2.50%
1996-11-25 0 3.000 2.975 3.000 2.925 3.000 1,912,000 5,667,900 2.9644 3.000 2.975 3.000 2.925 3.000 1,912,000 2.9644 0.84%
1996-11-22 0 2.975 2.950 2.975 2.925 3.025 3,373,200 10,040,470 2.9765 2.975 2.950 2.975 2.925 3.025 3,373,200 2.9765 2.59%
1996-11-21 0 2.900 2.900 2.925 2.875 2.950 982,000 2,854,950 2.9073 2.900 2.900 2.925 2.875 2.950 982,000 2.9073 0.00%
1996-11-20 0 2.900 2.875 2.900 2.900 2.950 902,400 2,637,160 2.9224 2.900 2.875 2.900 2.900 2.950 902,400 2.9224 -0.85%
1996-11-19 0 2.925 2.900 2.925 2.925 2.950 990,000 2,908,250 2.9376 2.925 2.900 2.925 2.925 2.950 990,000 2.9376 0.00%
1996-11-18 0 2.925 2.925 2.950 2.925 2.950 804,000 2,358,700 2.9337 2.925 2.925 2.950 2.925 2.950 804,000 2.9337 -0.85%
1996-11-15 0 2.950 2.925 2.950 2.950 2.975 850,928 2,513,398 2.9537 2.950 2.925 2.950 2.950 2.975 850,928 2.9537 -0.84%
1996-11-14 0 2.975 2.950 2.975 2.950 3.000 1,007,720 2,990,102 2.9672 2.975 2.950 2.975 2.950 3.000 1,007,720 2.9672 0.00%
1996-11-13 0 2.975 2.950 2.975 2.975 3.025 1,344,000 4,028,950 2.9977 2.975 2.950 2.975 2.975 3.025 1,344,000 2.9977 0.85%
1996-11-12 0 2.950 2.950 2.975 2.950 2.975 506,000 1,497,550 2.9596 2.950 2.950 2.975 2.950 2.975 506,000 2.9596 -1.67%
1996-11-11 0 3.000 2.975 3.000 2.950 3.000 839,280 2,498,948 2.9775 3.000 2.975 3.000 2.950 3.000 839,280 2.9775 1.69%
1996-11-08 0 2.950 2.925 2.950 2.950 2.950 430,880 1,270,808 2.9493 2.950 2.925 2.950 2.950 2.950 430,880 2.9493 -0.84%
1996-11-07 0 2.975 2.975 3.000 2.975 3.100 3,560,280 10,672,023 2.9975 2.975 2.975 3.000 2.975 3.100 3,560,280 2.9975 -2.46%
1996-11-06 0 3.050 3.050 3.075 3.025 3.100 4,648,000 14,166,150 3.0478 3.050 3.050 3.075 3.025 3.100 4,648,000 3.0478 1.67%
1996-11-05 0 3.000 3.000 3.025 2.850 3.075 5,736,000 16,930,350 2.9516 3.000 3.000 3.025 2.850 3.075 5,736,000 2.9516 7.14%
1996-11-04 0 2.800 2.800 2.825 2.800 2.850 1,045,280 2,951,456 2.8236 2.800 2.800 2.825 2.800 2.850 1,045,280 2.8236 -0.88%
1996-11-01 0 2.825 2.825 2.850 2.825 2.875 776,000 2,214,150 2.8533 2.825 2.825 2.850 2.825 2.875 776,000 2.8533 -0.88%
1996-10-31 0 2.850 2.825 2.875 2.825 2.900 896,000 2,564,300 2.8619 2.850 2.825 2.875 2.825 2.900 896,000 2.8619 -1.72%
1996-10-30 0 2.900 2.875 2.900 2.875 2.900 730,640 2,103,940 2.8796 2.900 2.875 2.900 2.875 2.900 730,640 2.8796 0.00%
1996-10-29 0 2.900 2.875 2.900 2.850 2.900 2,232,000 6,401,400 2.8680 2.900 2.875 2.900 2.850 2.900 2,232,000 2.8680 0.00%
1996-10-28 0 2.900 2.900 2.925 2.875 3.000 1,488,000 4,367,200 2.9349 2.900 2.900 2.925 2.875 3.000 1,488,000 2.9349 -1.69%
1996-10-25 0 2.950 2.925 2.950 2.925 3.025 2,831,800 8,440,400 2.9806 2.950 2.925 2.950 2.925 3.025 2,831,800 2.9806 -2.48%
1996-10-24 0 3.025 3.000 3.025 2.950 3.075 7,059,000 21,258,500 3.0115 3.025 3.000 3.025 2.950 3.075 7,059,000 3.0115 1.68%
1996-10-23 0 2.975 2.975 3.000 2.800 3.025 4,332,640 12,690,428 2.9290 2.975 2.975 3.000 2.800 3.025 4,332,640 2.9290 5.31%
1996-10-22 0 2.825 2.825 2.850 2.775 2.875 5,642,880 15,914,976 2.8204 2.825 2.825 2.850 2.775 2.875 5,642,880 2.8204 1.80%
1996-10-18 0 2.775 2.775 2.800 2.700 2.775 2,495,200 6,832,420 2.7382 2.775 2.775 2.800 2.700 2.775 2,495,200 2.7382 3.74%
1996-10-17 0 2.675 2.675 2.700 2.675 2.700 628,240 1,682,168 2.6776 2.675 2.675 2.700 2.675 2.700 628,240 2.6776 0.00%
1996-10-16 0 2.675 2.675 2.700 2.650 2.700 592,000 1,583,400 2.6747 2.675 2.675 2.700 2.650 2.700 592,000 2.6747 -0.93%
1996-10-15 0 2.700 2.700 2.725 2.700 2.775 1,029,200 2,811,080 2.7313 2.700 2.700 2.725 2.700 2.775 1,029,200 2.7313 -1.82%
1996-10-14 0 2.750 2.750 2.775 2.625 2.775 5,882,144 16,028,216 2.7249 2.750 2.750 2.775 2.625 2.775 5,882,144 2.7249 4.76%
1996-10-11 0 2.625 2.600 2.625 2.600 2.625 378,000 984,050 2.6033 2.625 2.600 2.625 2.600 2.625 378,000 2.6033 0.96%
1996-10-10 0 2.600 2.600 2.625 2.600 2.625 1,072,000 2,787,650 2.6004 2.600 2.600 2.625 2.600 2.625 1,072,000 2.6004 -0.95%
1996-10-09 0 2.625 2.625 2.650 2.600 2.650 462,640 1,217,568 2.6318 2.625 2.625 2.650 2.600 2.650 462,640 2.6318 0.00%
1996-10-08 0 2.625 2.625 2.650 2.625 2.675 2,198,000 5,800,300 2.6389 2.625 2.625 2.650 2.625 2.675 2,198,000 2.6389 -0.94%
1996-10-07 0 2.650 2.625 2.650 2.475 2.675 2,166,640 5,585,038 2.5777 2.650 2.625 2.650 2.475 2.675 2,166,640 2.5777 6.00%
1996-10-04 0 2.500 2.475 2.500 2.500 2.500 262,000 655,000 2.5000 2.500 2.475 2.500 2.500 2.500 262,000 2.5000 0.00%
1996-10-03 0 2.500 2.500 2.525 2.500 2.500 738,000 1,845,000 2.5000 2.500 2.500 2.525 2.500 2.500 738,000 2.5000 0.00%
1996-10-02 0 2.500 2.500 2.525 2.500 2.550 502,000 1,267,850 2.5256 2.500 2.500 2.525 2.500 2.550 502,000 2.5256 0.00%
1996-10-01 0 2.500 2.500 2.525 2.500 2.525 442,640 1,112,104 2.5124 2.500 2.500 2.525 2.500 2.525 442,640 2.5124 -0.99%
1996-09-30 0 2.525 2.525 2.550 2.525 2.550 162,000 409,300 2.5265 2.525 2.525 2.550 2.525 2.550 162,000 2.5265 1.00%
1996-09-27 0 2.500 2.500 2.525 2.500 2.550 164,000 414,200 2.5256 2.500 2.500 2.525 2.500 2.550 164,000 2.5256 -2.91%
1996-09-26 0 2.575 2.550 2.575 2.525 2.600 466,000 1,187,050 2.5473 2.575 2.550 2.575 2.525 2.600 466,000 2.5473 1.98%
1996-09-25 0 2.525 2.525 2.600 2.500 2.600 731,201 1,834,553 2.5090 2.525 2.525 2.600 2.500 2.600 731,201 2.5090 1.00%
1996-09-24 0 2.500 2.500 2.525 2.475 2.500 392,000 979,500 2.4987 2.500 2.500 2.525 2.475 2.500 392,000 2.4987 0.00%
1996-09-23 0 2.500 2.500 2.525 2.500 2.525 620,000 1,551,000 2.5016 2.500 2.500 2.525 2.500 2.525 620,000 2.5016 -0.99%
1996-09-20 0 2.525 2.500 2.525 2.500 2.550 510,000 1,285,950 2.5215 2.525 2.500 2.525 2.500 2.550 510,000 2.5215 0.00%
1996-09-19 0 2.525 2.500 2.525 2.500 2.550 515,200 1,295,030 2.5136 2.525 2.500 2.525 2.500 2.550 515,200 2.5136 0.00%
1996-09-18 0 2.525 2.550 2.575 2.525 2.625 940,000 2,404,000 2.5574 2.525 2.550 2.575 2.525 2.625 940,000 2.5574 -3.81%
1996-09-17 0 2.625 2.600 2.625 2.475 2.650 3,031,920 7,800,058 2.5726 2.625 2.600 2.625 2.475 2.650 3,031,920 2.5726 6.06%
1996-09-16 0 2.475 2.475 2.500 2.450 2.500 1,788,800 4,427,140 2.4749 2.475 2.475 2.500 2.450 2.500 1,788,800 2.4749 0.00%
1996-09-13 0 2.475 2.450 2.475 2.450 2.475 1,150,640 2,819,272 2.4502 2.475 2.450 2.475 2.450 2.475 1,150,640 2.4502 0.00%
1996-09-12 0 2.475 2.450 2.475 2.450 2.475 680,000 1,671,500 2.4581 2.475 2.450 2.475 2.450 2.475 680,000 2.4581 0.00%
1996-09-11 0 2.475 2.450 2.500 2.475 2.475 202,000 499,950 2.4750 2.475 2.450 2.500 2.475 2.475 202,000 2.4750 0.00%
1996-09-10 0 2.475 2.475 2.500 2.475 2.550 426,000 1,075,600 2.5249 2.475 2.475 2.500 2.475 2.550 426,000 2.5249 -1.00%
1996-09-09 0 2.500 2.500 2.525 2.500 2.525 722,000 1,806,800 2.5025 2.500 2.500 2.525 2.500 2.525 722,000 2.5025 0.00%
1996-09-06 0 2.500 2.475 2.500 2.475 2.500 208,000 518,050 2.4906 2.500 2.475 2.500 2.475 2.500 208,000 2.4906 0.00%
1996-09-05 0 2.500 2.500 2.525 2.500 2.525 688,000 1,724,400 2.5064 2.500 2.500 2.525 2.500 2.525 688,000 2.5064 -1.96%
1996-09-04 0 2.550 2.525 2.550 2.500 2.550 210,000 526,750 2.5083 2.550 2.525 2.550 2.500 2.550 210,000 2.5083 2.00%
1996-09-03 0 2.500 2.475 2.500 2.475 2.550 878,000 2,182,300 2.4855 2.500 2.475 2.500 2.475 2.550 878,000 2.4855 0.00%
1996-09-02 0 2.500 2.500 2.525 2.500 2.525 470,400 1,178,650 2.5056 2.500 2.500 2.525 2.500 2.525 470,400 2.5056 -0.99%
1996-08-30 0 2.525 2.525 2.550 2.525 2.525 100,000 252,500 2.5250 2.525 2.525 2.550 2.525 2.525 100,000 2.5250 -1.94%
1996-08-29 0 2.575 2.550 2.600 2.550 2.600 914,000 2,331,400 2.5508 2.575 2.550 2.600 2.550 2.600 914,000 2.5508 0.98%
1996-08-28 0 2.550 2.550 2.575 2.550 2.575 568,000 1,456,150 2.5636 2.550 2.550 2.575 2.550 2.575 568,000 2.5636 -0.97%
1996-08-27 0 2.575 2.525 2.575 2.575 2.625 172,000 445,450 2.5898 2.575 2.525 2.575 2.575 2.625 172,000 2.5898 -1.90%
1996-08-23 0 2.625 2.625 2.650 2.550 2.625 448,000 1,152,550 2.5727 2.625 2.625 2.650 2.550 2.625 448,000 2.5727 1.94%
1996-08-22 0 2.575 2.550 2.575 2.550 2.600 140,000 358,750 2.5625 2.575 2.550 2.575 2.550 2.600 140,000 2.5625 -0.96%
1996-08-21 0 2.600 2.575 2.700 2.575 2.650 276,000 713,700 2.5859 2.600 2.575 2.700 2.575 2.650 276,000 2.5859 1.96%
1996-08-20 0 2.550 2.550 2.575 2.550 2.575 736,000 1,882,700 2.5580 2.550 2.550 2.575 2.550 2.575 736,000 2.5580 0.00%
1996-08-19 0 2.550 2.550 2.575 2.550 2.600 338,000 869,400 2.5722 2.550 2.550 2.575 2.550 2.600 338,000 2.5722 -0.97%
1996-08-16 0 2.575 2.575 2.600 2.575 2.600 438,000 1,133,350 2.5876 2.575 2.575 2.600 2.575 2.600 438,000 2.5876 -0.96%
1996-08-15 0 2.600 2.600 2.625 2.600 2.650 668,000 1,745,200 2.6126 2.600 2.600 2.625 2.600 2.650 668,000 2.6126 -0.95%
1996-08-14 0 2.625 2.625 2.650 2.625 2.625 70,000 185,000 2.6429 2.625 2.625 2.650 2.625 2.625 70,000 2.6429 -0.94%
1996-08-13 0 2.650 2.650 2.675 2.650 2.700 381,280 1,014,232 2.6601 2.650 2.650 2.675 2.650 2.700 381,280 2.6601 -0.93%
1996-08-12 0 2.675 2.675 2.700 2.600 2.700 1,301,280 3,477,864 2.6726 2.675 2.675 2.700 2.600 2.700 1,301,280 2.6726 0.00%
1996-08-09 0 2.675 2.675 2.700 2.675 2.700 746,000 2,008,550 2.6924 2.675 2.675 2.700 2.675 2.700 746,000 2.6924 -0.93%
1996-08-08 0 2.700 2.700 2.725 2.700 2.750 666,640 1,814,964 2.7226 2.700 2.700 2.725 2.700 2.750 666,640 2.7226 0.00%
1996-08-07 0 2.700 2.675 2.700 2.700 2.775 642,000 1,741,600 2.7128 2.700 2.675 2.700 2.700 2.775 642,000 2.7128 -1.82%
1996-08-06 0 2.750 2.750 2.775 2.675 2.750 1,878,000 5,090,900 2.7108 2.750 2.750 2.775 2.675 2.750 1,878,000 2.7108 4.76%
1996-08-05 0 2.625 2.625 2.650 2.625 2.625 180,600 473,985 2.6245 2.625 2.625 2.650 2.625 2.625 180,600 2.6245 0.00%
1996-08-02 0 2.625 2.625 2.650 2.625 2.650 328,400 866,150 2.6375 2.625 2.625 2.650 2.625 2.650 328,400 2.6375 0.00%
1996-08-01 0 2.625 2.625 2.650 2.625 2.650 228,000 601,500 2.6382 2.625 2.625 2.650 2.625 2.650 228,000 2.6382 -0.94%
1996-07-31 0 2.650 2.625 2.650 2.625 2.650 500,000 1,323,750 2.6475 2.650 2.625 2.650 2.625 2.650 500,000 2.6475 0.95%
1996-07-30 0 2.625 2.600 2.625 2.600 2.625 139,200 361,990 2.6005 2.625 2.600 2.625 2.600 2.625 139,200 2.6005 0.96%
1996-07-29 0 2.600 2.600 2.625 2.600 2.600 746,640 1,941,200 2.5999 2.600 2.600 2.625 2.600 2.600 746,640 2.5999 -0.95%
1996-07-26 0 2.625 2.625 2.650 2.625 2.650 442,000 1,160,500 2.6256 2.625 2.625 2.650 2.625 2.650 442,000 2.6256 0.00%
1996-07-25 0 2.625 2.625 2.650 2.625 2.625 475,520 1,247,980 2.6245 2.625 2.625 2.650 2.625 2.625 475,520 2.6245 0.00%
1996-07-24 0 2.625 2.625 2.650 2.625 2.675 1,006,000 2,688,700 2.6727 2.625 2.625 2.650 2.625 2.675 1,006,000 2.6727 -1.87%
1996-07-23 0 2.675 2.675 2.700 2.625 2.700 2,394,000 6,372,350 2.6618 2.675 2.675 2.700 2.625 2.700 2,394,000 2.6618 0.94%
1996-07-22 0 2.650 2.650 2.675 2.650 2.675 920,000 2,443,500 2.6560 2.650 2.650 2.675 2.650 2.675 920,000 2.6560 -0.93%
1996-07-19 0 2.675 2.675 2.700 2.675 2.675 626,000 1,675,800 2.6770 2.675 2.675 2.700 2.675 2.675 626,000 2.6770 0.94%
1996-07-18 0 2.650 2.650 2.675 2.650 2.650 854,400 2,264,100 2.6499 2.650 2.650 2.675 2.650 2.650 854,400 2.6499 -0.93%
1996-07-17 0 2.675 2.650 2.675 2.650 2.700 508,240 1,361,256 2.6784 2.675 2.650 2.675 2.650 2.700 508,240 2.6784 0.00%
1996-07-16 0 2.675 2.675 2.700 2.650 2.675 928,000 2,481,650 2.6742 2.675 2.675 2.700 2.650 2.675 928,000 2.6742 -1.83%
1996-07-15 0 2.725 2.700 2.750 2.625 2.725 1,439,200 3,826,450 2.6587 2.725 2.700 2.750 2.625 2.725 1,439,200 2.6587 3.81%
1996-07-12 0 2.625 2.625 2.650 2.625 2.675 502,000 1,326,100 2.6416 2.625 2.625 2.650 2.625 2.675 502,000 2.6416 -1.87%
1996-07-11 0 2.675 2.675 2.700 2.675 2.750 361,249 981,997 2.7183 2.675 2.675 2.700 2.675 2.750 361,249 2.7183 -0.93%
1996-07-10 0 2.700 2.700 2.725 2.650 2.725 1,539,280 4,152,332 2.6976 2.700 2.700 2.725 2.650 2.725 1,539,280 2.6976 1.89%
1996-07-09 0 2.650 2.650 2.675 2.625 2.675 1,412,000 3,756,900 2.6607 2.650 2.650 2.675 2.625 2.675 1,412,000 2.6607 0.00%
1996-07-08 0 2.650 2.650 2.675 2.600 2.675 1,052,000 2,811,400 2.6724 2.650 2.650 2.675 2.600 2.675 1,052,000 2.6724 -2.75%
1996-07-05 0 2.725 2.700 2.725 2.700 2.725 650,000 1,770,450 2.7238 2.725 2.700 2.725 2.700 2.725 650,000 2.7238 0.00%
1996-07-04 0 2.725 2.700 2.725 2.725 2.750 811,280 2,211,328 2.7257 2.725 2.700 2.725 2.725 2.750 811,280 2.7257 -0.91%
1996-07-03 0 2.750 2.725 2.750 2.725 2.750 651,200 1,790,290 2.7492 2.750 2.725 2.750 2.725 2.750 651,200 2.7492 0.00%
1996-07-02 0 2.750 2.750 2.775 2.725 2.775 2,116,000 5,824,750 2.7527 2.750 2.750 2.775 2.725 2.775 2,116,000 2.7527 -0.90%
1996-07-01 0 2.775 2.750 2.775 2.750 2.800 1,211,280 3,350,328 2.7659 2.775 2.750 2.775 2.750 2.800 1,211,280 2.7659 0.00%
1996-06-28 0 2.775 2.775 2.800 2.775 2.850 4,302,000 12,114,400 2.8160 2.775 2.775 2.800 2.775 2.850 4,302,000 2.8160 -1.77%
1996-06-27 0 2.825 2.825 2.850 2.750 2.850 4,156,000 11,614,250 2.7946 2.825 2.825 2.850 2.750 2.850 4,156,000 2.7946 1.80%
1996-06-26 0 2.775 2.750 2.775 2.725 2.800 2,104,240 5,837,730 2.7743 2.775 2.750 2.775 2.725 2.800 2,104,240 2.7743 1.83%
1996-06-25 0 2.725 2.700 2.725 2.700 2.725 966,400 2,622,510 2.7137 2.725 2.700 2.725 2.700 2.725 966,400 2.7137 0.93%
1996-06-24 0 2.700 2.700 2.725 2.700 2.725 682,000 1,843,150 2.7026 2.700 2.700 2.725 2.700 2.725 682,000 2.7026 -1.82%
1996-06-21 0 2.750 2.700 2.750 2.725 2.750 905,200 2,469,640 2.7283 2.750 2.700 2.750 2.725 2.750 905,200 2.7283 0.00%
1996-06-19 0 2.750 2.750 2.775 2.750 2.775 2,096,000 5,790,300 2.7625 2.750 2.750 2.775 2.750 2.775 2,096,000 2.7625 -0.90%
1996-06-18 0 2.775 2.750 2.775 2.700 2.775 3,596,000 9,922,250 2.7592 2.775 2.750 2.775 2.700 2.775 3,596,000 2.7592 1.83%
1996-06-14 0 2.725 2.725 2.750 2.725 2.750 1,790,120 4,882,309 2.7274 2.725 2.725 2.750 2.725 2.750 1,790,120 2.7274 -1.80%
1996-06-13 0 2.775 2.750 2.775 2.725 2.800 2,433,688 6,714,581 2.7590 2.775 2.750 2.775 2.725 2.800 2,433,688 2.7590 -0.89%
1996-06-12 0 2.800 2.800 2.825 2.750 2.850 3,367,200 9,379,200 2.7855 2.800 2.800 2.825 2.750 2.850 3,367,200 2.7855 0.00%
1996-06-11 0 2.800 2.800 2.825 2.800 2.825 1,494,000 4,183,700 2.8003 2.800 2.800 2.825 2.800 2.825 1,494,000 2.8003 0.90%
1996-06-10 0 2.775 2.750 2.800 2.775 2.850 4,106,000 11,612,400 2.8282 2.775 2.750 2.800 2.775 2.850 4,106,000 2.8282 -2.63%
1996-06-07 0 2.850 2.825 2.850 2.725 2.875 5,114,000 14,303,500 2.7969 2.850 2.825 2.850 2.725 2.875 5,114,000 2.7969 5.56%
1996-06-06 0 2.700 2.700 2.725 2.700 2.750 1,136,000 3,082,100 2.7131 2.700 2.700 2.725 2.700 2.750 1,136,000 2.7131 -1.82%
1996-06-05 0 2.750 2.725 2.750 2.700 2.775 2,533,040 6,956,504 2.7463 2.750 2.725 2.750 2.700 2.775 2,533,040 2.7463 0.00%
1996-06-04 0 2.750 2.750 2.775 2.725 2.775 1,816,000 4,974,100 2.7390 2.750 2.750 2.775 2.725 2.775 1,816,000 2.7390 0.00%
1996-06-03 0 2.750 2.725 2.750 2.700 2.775 4,054,000 11,069,800 2.7306 2.750 2.725 2.750 2.700 2.775 4,054,000 2.7306 0.00%
1996-05-31 0 2.750 2.725 2.750 2.700 2.750 1,680,000 4,556,750 2.7124 2.750 2.725 2.750 2.700 2.750 1,680,000 2.7124 0.92%
1996-05-30 0 2.725 2.725 2.750 2.650 2.775 2,775,200 7,544,810 2.7187 2.725 2.725 2.750 2.650 2.775 2,775,200 2.7187 1.87%
1996-05-29 0 2.675 2.675 2.700 2.675 2.725 1,382,000 3,722,500 2.6936 2.675 2.675 2.700 2.675 2.725 1,382,000 2.6936 -1.83%
1996-05-28 0 2.725 2.700 2.725 2.650 2.725 2,510,640 6,767,550 2.6955 2.725 2.700 2.725 2.650 2.725 2,510,640 2.6955 1.87%
1996-05-27 0 2.675 2.650 2.675 2.650 2.675 784,200 2,083,450 2.6568 2.675 2.650 2.675 2.650 2.675 784,200 2.6568 1.90%
1996-05-24 0 2.625 2.625 2.650 2.625 2.675 2,614,192 6,929,925 2.6509 2.625 2.625 2.650 2.625 2.675 2,614,192 2.6509 -2.78%
1996-05-23 0 2.700 2.700 2.725 2.700 2.750 3,625,472 9,837,040 2.7133 2.700 2.700 2.725 2.700 2.750 3,625,472 2.7133 -0.92%
1996-05-22 0 2.725 2.725 2.750 2.700 2.775 7,350,560 20,080,224 2.7318 2.725 2.725 2.750 2.700 2.775 7,350,560 2.7318 2.83%
1996-05-21 0 2.650 2.625 2.650 2.550 2.650 1,414,000 3,668,050 2.5941 2.650 2.625 2.650 2.550 2.650 1,414,000 2.5941 2.91%
1996-05-20 0 2.575 2.550 2.575 2.550 2.575 1,382,000 3,558,550 2.5749 2.575 2.550 2.575 2.550 2.575 1,382,000 2.5749 1.98%
1996-05-17 0 2.525 2.525 2.550 2.525 2.550 740,000 1,870,250 2.5274 2.525 2.525 2.550 2.525 2.550 740,000 2.5274 0.00%
1996-05-16 0 2.525 2.500 2.525 2.500 2.525 1,088,000 2,744,200 2.5222 2.525 2.500 2.525 2.500 2.525 1,088,000 2.5222 -0.98%
1996-05-15 0 2.550 2.525 2.550 2.500 2.550 1,578,000 4,005,800 2.5385 2.550 2.525 2.550 2.500 2.550 1,578,000 2.5385 0.00%
1996-05-14 0 2.550 2.550 2.575 2.550 2.575 1,615,760 4,131,324 2.5569 2.550 2.550 2.575 2.550 2.575 1,615,760 2.5569 0.00%
1996-05-13 0 2.550 2.525 2.575 2.525 2.675 3,230,480 8,280,876 2.5634 2.550 2.525 2.575 2.525 2.675 3,230,480 2.5634 -1.51%
1996-05-10 0 2.675 2.650 2.675 2.650 2.750 8,972,400 24,225,010 2.6999 2.589 2.565 2.589 2.565 2.662 9,270,440 2.6131 1.90%
1996-05-09 0 2.625 2.625 2.650 2.575 2.725 9,511,200 25,373,470 2.6677 2.541 2.541 2.565 2.492 2.637 9,827,138 2.5820 2.94%
1996-05-08 0 2.550 2.550 2.575 2.550 2.550 1,630,000 4,156,500 2.5500 2.468 2.468 2.492 2.468 2.468 1,684,144 2.4680 0.00%
1996-05-07 0 2.550 2.550 2.575 2.525 2.625 6,168,000 15,961,000 2.5877 2.468 2.468 2.492 2.444 2.541 6,372,885 2.5045 0.00%
1996-05-06 0 2.550 2.550 2.575 2.525 2.600 4,272,000 10,972,900 2.5686 2.468 2.468 2.492 2.444 2.516 4,413,905 2.4860 -0.97%
1996-05-03 0 2.575 2.550 2.600 2.525 2.600 4,306,000 11,052,200 2.5667 2.492 2.468 2.516 2.444 2.516 4,449,034 2.4842 0.00%
1996-05-02 0 2.575 2.575 2.600 2.575 2.625 5,029,040 13,101,448 2.6052 2.492 2.492 2.516 2.492 2.541 5,196,092 2.5214 -1.90%
1996-05-01 0 2.625 2.600 2.625 2.550 2.700 11,690,000 30,569,400 2.6150 2.541 2.516 2.541 2.468 2.613 12,078,312 2.5309 -0.94%
1996-04-30 0 2.650 2.600 2.625 2.475 2.650 12,008,160 31,386,986 2.6138 2.565 2.516 2.541 2.395 2.565 12,407,041 2.5298 7.07%
1996-04-29 0 2.475 2.475 2.500 2.475 2.575 3,776,800 9,547,280 2.5279 2.395 2.395 2.420 2.395 2.492 3,902,256 2.4466 -1.00%
1996-04-26 0 2.500 2.500 2.525 2.450 2.500 4,294,000 10,641,150 2.4781 2.420 2.420 2.444 2.371 2.420 4,436,636 2.3985 3.09%
1996-04-25 0 2.425 2.400 2.425 2.400 2.475 3,676,400 8,948,430 2.4340 2.347 2.323 2.347 2.323 2.395 3,798,521 2.3558 0.00%
1996-04-24 0 2.425 2.400 2.425 2.425 2.525 4,357,200 10,762,360 2.4700 2.347 2.323 2.347 2.347 2.444 4,501,935 2.3906 -2.02%
1996-04-23 0 2.475 2.475 2.500 2.475 2.600 7,952,000 20,110,400 2.5290 2.395 2.395 2.420 2.395 2.516 8,216,145 2.4477 -3.88%
1996-04-22 0 2.575 2.575 2.600 2.550 2.625 13,171,000 34,077,350 2.5873 2.492 2.492 2.516 2.468 2.541 13,608,507 2.5041 3.00%
1996-04-19 0 2.500 2.475 2.500 2.375 2.525 7,046,120 17,301,657 2.4555 2.420 2.395 2.420 2.299 2.444 7,280,174 2.3765 2.04%
1996-04-18 0 2.450 2.450 2.475 2.375 2.550 9,156,000 22,532,950 2.4610 2.371 2.371 2.395 2.299 2.468 9,460,139 2.3819 2.08%
1996-04-17 0 2.400 2.400 2.425 2.400 2.575 8,224,000 20,363,600 2.4761 2.323 2.323 2.347 2.323 2.492 8,497,180 2.3965 -4.95%
1996-04-16 0 2.525 2.525 2.550 2.525 2.700 18,571,384 48,290,116 2.6002 2.444 2.444 2.468 2.444 2.613 19,188,278 2.5166 -2.88%
1996-04-15 0 2.600 2.600 2.625 2.325 2.600 26,000,728 64,098,534 2.4653 2.516 2.516 2.541 2.250 2.516 26,864,406 2.3860 19.54%
1996-04-12 0 2.175 2.175 2.200 1.990 2.200 13,322,000 28,416,700 2.1331 2.105 2.105 2.129 1.926 2.129 13,764,523 2.0645 4.82%
1996-04-11 0 2.075 2.050 2.075 1.950 2.100 12,336,600 25,540,766 2.0703 2.008 1.984 2.008 1.887 2.032 12,746,390 2.0038 6.41%
1996-04-10 0 1.950 1.940 1.960 1.930 1.970 1,162,000 2,267,760 1.9516 1.887 1.878 1.897 1.868 1.907 1,200,599 1.8889 1.04%
1996-04-09 0 1.930 1.900 1.930 1.880 1.930 42,640 81,231 1.9050 1.868 1.839 1.868 1.820 1.868 44,056 1.8438 -0.52%
1996-04-03 0 1.940 1.930 1.950 1.910 1.940 210,000 405,420 1.9306 1.878 1.868 1.887 1.849 1.878 216,976 1.8685 0.00%
1996-04-02 0 1.940 1.930 1.950 1.900 1.940 462,320 891,762 1.9289 1.878 1.868 1.887 1.839 1.878 477,677 1.8669 2.65%
1996-04-01 0 1.890 1.880 1.900 1.890 1.900 382,000 723,280 1.8934 1.829 1.820 1.839 1.829 1.839 394,689 1.8325 -0.53%
1996-03-29 0 1.900 1.890 1.900 1.900 1.910 571,376 1,087,124 1.9026 1.839 1.829 1.839 1.839 1.849 590,356 1.8415 0.00%
1996-03-28 0 1.900 1.890 1.900 1.900 1.920 584,260 1,114,861 1.9082 1.839 1.829 1.839 1.839 1.858 603,668 1.8468 0.00%
1996-03-27 0 1.900 1.880 1.910 1.860 1.930 775,280 1,461,030 1.8845 1.839 1.820 1.849 1.800 1.868 801,033 1.8239 0.00%
1996-03-26 0 1.900 1.870 1.900 1.880 1.910 520,000 984,820 1.8939 1.839 1.810 1.839 1.820 1.849 537,273 1.8330 1.06%
1996-03-25 0 1.880 1.880 1.890 1.870 1.900 1,380,240 2,606,679 1.8886 1.820 1.820 1.829 1.810 1.839 1,426,088 1.8279 -1.57%
1996-03-22 0 1.910 1.900 1.910 1.890 1.910 316,000 601,300 1.9028 1.849 1.839 1.849 1.829 1.849 326,497 1.8417 -0.52%
1996-03-21 0 1.920 1.900 1.930 1.910 1.930 1,030,000 1,974,360 1.9169 1.858 1.839 1.868 1.849 1.868 1,064,214 1.8552 0.00%
1996-03-20 0 1.920 1.910 1.930 1.890 1.930 1,880,000 3,598,760 1.9142 1.858 1.849 1.868 1.829 1.868 1,942,449 1.8527 1.59%
1996-03-19 0 1.890 1.890 1.910 1.870 1.910 1,000,000 1,883,820 1.8838 1.829 1.829 1.849 1.810 1.849 1,033,217 1.8233 1.07%
1996-03-18 0 1.870 1.850 1.880 1.850 1.870 100,000 186,800 1.8680 1.810 1.791 1.820 1.791 1.810 103,322 1.8079 -0.53%
1996-03-15 0 1.880 1.880 1.890 1.870 1.880 452,000 848,160 1.8765 1.820 1.820 1.829 1.810 1.820 467,014 1.8161 2.17%
1996-03-14 0 1.840 1.840 1.850 1.810 1.840 640,000 1,168,900 1.8264 1.781 1.781 1.791 1.752 1.781 661,259 1.7677 -0.54%
1996-03-13 0 1.850 1.840 1.850 1.820 1.850 1,932,800 3,537,700 1.8303 1.791 1.781 1.791 1.761 1.791 1,997,003 1.7715 -2.12%
1996-03-12 0 1.890 1.870 1.890 1.870 1.900 762,000 1,435,680 1.8841 1.829 1.810 1.829 1.810 1.839 787,312 1.8235 2.72%
1996-03-11 0 1.840 1.830 1.840 1.820 1.890 2,178,000 4,015,820 1.8438 1.781 1.771 1.781 1.761 1.829 2,250,348 1.7845 -6.12%
1996-03-08 0 1.960 1.960 1.970 1.940 1.960 717,696 1,401,392 1.9526 1.897 1.897 1.907 1.878 1.897 741,536 1.8899 1.55%
1996-03-07 0 1.930 1.930 1.940 1.920 1.960 1,395,920 2,709,288 1.9409 1.868 1.868 1.878 1.858 1.897 1,442,289 1.8785 0.00%
1996-03-06 0 1.930 1.930 1.950 1.920 1.970 758,000 1,473,720 1.9442 1.868 1.868 1.887 1.858 1.907 783,179 1.8817 0.52%
1996-03-05 0 1.920 1.920 1.930 1.900 1.920 770,800 1,473,892 1.9122 1.858 1.858 1.868 1.839 1.858 796,404 1.8507 1.05%
1996-03-04 0 1.900 1.890 1.900 1.900 1.930 470,000 896,300 1.9070 1.839 1.829 1.839 1.839 1.868 485,612 1.8457 -0.52%
1996-03-01 0 1.910 1.900 1.920 1.890 1.930 842,000 1,606,520 1.9080 1.849 1.839 1.858 1.829 1.868 869,969 1.8466 1.06%
1996-02-29 0 1.890 1.880 1.890 1.860 1.900 1,220,000 2,280,300 1.8691 1.829 1.820 1.829 1.800 1.839 1,260,525 1.8090 -0.53%
1996-02-28 0 1.900 1.880 1.900 1.870 1.900 1,384,000 2,596,020 1.8757 1.839 1.820 1.839 1.810 1.839 1,429,973 1.8154 0.53%
1996-02-27 0 1.890 1.890 1.910 1.880 1.910 486,000 919,820 1.8926 1.829 1.829 1.849 1.820 1.849 502,144 1.8318 0.00%
1996-02-26 0 1.890 1.880 1.930 1.870 1.890 1,010,000 1,895,660 1.8769 1.829 1.820 1.868 1.810 1.829 1,043,550 1.8165 0.00%
1996-02-23 0 1.890 1.890 1.900 1.890 1.920 890,000 1,693,000 1.9022 1.829 1.829 1.839 1.829 1.858 919,564 1.8411 -0.53%
1996-02-22 0 1.900 1.900 1.920 1.890 1.980 420,000 802,900 1.9117 1.839 1.839 1.858 1.829 1.916 433,951 1.8502 -0.52%
1996-02-16 0 1.910 1.910 1.930 1.910 1.960 266,000 515,880 1.9394 1.849 1.849 1.868 1.849 1.897 274,836 1.8770 -0.52%
1996-02-15 0 1.920 1.910 1.920 1.900 1.960 416,000 807,800 1.9418 1.858 1.849 1.858 1.839 1.897 429,818 1.8794 -0.52%
1996-02-14 0 1.930 1.940 1.950 1.910 1.940 306,800 590,340 1.9242 1.868 1.878 1.887 1.849 1.878 316,991 1.8623 0.52%
1996-02-13 0 1.920 1.920 1.930 1.920 1.970 920,000 1,784,000 1.9391 1.858 1.858 1.868 1.858 1.907 950,560 1.8768 1.59%
1996-02-12 0 1.890 1.890 1.920 1.890 1.940 434,000 830,460 1.9135 1.829 1.829 1.858 1.829 1.878 448,416 1.8520 -2.07%
1996-02-09 0 1.930 1.930 1.940 1.920 1.960 1,038,000 2,014,300 1.9406 1.868 1.868 1.878 1.858 1.897 1,072,480 1.8782 0.00%
1996-02-08 0 1.930 1.900 1.940 1.900 1.990 3,548,000 6,879,840 1.9391 1.868 1.839 1.878 1.839 1.926 3,665,856 1.8767 1.58%
1996-02-07 0 1.900 1.890 1.900 1.900 1.910 548,000 1,044,000 1.9051 1.839 1.829 1.839 1.839 1.849 566,203 1.8439 -0.52%
1996-02-06 0 1.910 1.900 1.910 1.910 1.920 584,000 1,117,940 1.9143 1.849 1.839 1.849 1.849 1.858 603,399 1.8527 0.00%
1996-02-05 0 1.910 1.910 1.920 1.910 1.940 1,251,200 2,408,444 1.9249 1.849 1.849 1.858 1.849 1.878 1,292,762 1.8630 -2.05%
1996-02-02 0 1.950 1.940 1.950 1.950 1.960 748,000 1,461,700 1.9541 1.887 1.878 1.887 1.887 1.897 772,847 1.8913 0.00%
1996-02-01 0 1.950 1.950 1.960 1.950 1.990 937,544 1,843,709 1.9665 1.887 1.887 1.897 1.887 1.926 968,687 1.9033 -0.51%
1996-01-31 0 1.960 1.960 1.970 1.960 2.000 852,000 1,685,340 1.9781 1.897 1.897 1.907 1.897 1.936 880,301 1.9145 -1.01%
1996-01-30 0 1.980 1.970 2.000 1.970 2.000 1,280,000 2,547,840 1.9905 1.916 1.907 1.936 1.907 1.936 1,322,518 1.9265 -0.50%
1996-01-29 0 1.990 1.980 1.990 1.960 2.000 1,544,000 3,074,180 1.9910 1.926 1.916 1.926 1.897 1.936 1,595,288 1.9270 -0.50%
1996-01-26 0 2.000 1.990 2.000 1.990 2.050 1,972,800 3,951,900 2.0032 1.936 1.926 1.936 1.926 1.984 2,038,331 1.9388 -2.44%
1996-01-25 0 2.050 2.025 2.050 1.950 2.075 9,180,000 18,491,600 2.0143 1.984 1.960 1.984 1.887 2.008 9,484,936 1.9496 5.67%
1996-01-24 0 1.940 1.940 1.950 1.940 1.950 1,066,000 2,074,100 1.9457 1.878 1.878 1.887 1.878 1.887 1,101,410 1.8831 0.00%
1996-01-23 0 1.940 1.940 1.950 1.910 1.970 2,148,000 4,169,360 1.9410 1.878 1.878 1.887 1.849 1.907 2,219,351 1.8786 1.57%
1996-01-22 0 1.910 1.900 1.910 1.900 1.980 1,776,000 3,425,180 1.9286 1.849 1.839 1.849 1.839 1.916 1,834,994 1.8666 -2.55%
1996-01-19 0 1.960 1.950 1.960 1.880 1.980 7,588,000 14,542,340 1.9165 1.897 1.887 1.897 1.820 1.916 7,840,054 1.8549 3.70%
1996-01-18 0 1.890 1.880 1.890 1.840 1.900 18,648,640 35,324,778 1.8942 1.829 1.820 1.829 1.781 1.839 19,268,100 1.8333 0.00%
1996-01-17 0 1.890 1.880 1.890 1.800 1.900 3,418,640 6,353,078 1.8584 1.829 1.820 1.829 1.742 1.839 3,532,199 1.7986 5.00%
1996-01-16 0 1.800 1.790 1.810 1.790 1.830 1,178,000 2,120,800 1.8003 1.742 1.732 1.752 1.732 1.771 1,217,130 1.7425 -1.10%
1996-01-15 0 1.820 1.820 1.830 1.800 1.870 1,583,840 2,917,793 1.8422 1.761 1.761 1.771 1.742 1.810 1,636,451 1.7830 1.68%
1996-01-12 0 1.790 1.780 1.790 1.770 1.790 542,000 965,400 1.7812 1.732 1.723 1.732 1.713 1.732 560,004 1.7239 0.56%
1996-01-11 0 1.780 1.760 1.790 1.750 1.790 504,000 889,040 1.7640 1.723 1.703 1.732 1.694 1.732 520,742 1.7073 0.00%
1996-01-10 0 1.780 1.760 1.780 1.760 1.780 318,000 562,380 1.7685 1.723 1.703 1.723 1.703 1.723 328,563 1.7116 0.56%
1996-01-09 0 1.770 1.780 1.790 1.770 1.810 502,000 894,880 1.7826 1.713 1.723 1.732 1.713 1.752 518,675 1.7253 -1.67%
1996-01-08 0 1.800 1.790 1.800 1.750 1.820 3,652,000 6,520,860 1.7856 1.742 1.732 1.742 1.694 1.761 3,773,310 1.7282 2.27%
1996-01-05 0 1.760 1.750 1.760 1.750 1.780 1,394,000 2,454,960 1.7611 1.703 1.694 1.703 1.694 1.723 1,440,305 1.7045 -1.12%
1996-01-04 0 1.780 1.770 1.780 1.760 1.780 500,000 884,700 1.7694 1.723 1.713 1.723 1.703 1.723 516,609 1.7125 0.00%
1996-01-03 0 1.780 1.750 1.780 1.750 1.810 434,000 763,500 1.7592 1.723 1.694 1.723 1.694 1.752 448,416 1.7027 0.00%
1996-01-02 0 1.780 1.780 1.790 1.780 1.780 750,000 1,335,000 1.7800 1.723 1.723 1.732 1.723 1.723 774,913 1.7228 0.00%
1995-12-29 0 1.780 1.740 1.800 1.730 1.780 520,000 915,700 1.7610 1.723 1.684 1.742 1.674 1.723 537,273 1.7043 0.00%
1995-12-28 0 1.780 1.750 1.780 1.750 1.780 532,000 940,440 1.7677 1.723 1.694 1.723 1.694 1.723 549,672 1.7109 -0.56%
1995-12-27 0 1.790 1.770 1.800 1.770 1.800 188,240 334,590 1.7775 1.732 1.713 1.742 1.713 1.742 194,493 1.7203 1.13%
1995-12-22 0 1.770 1.790 1.800 1.760 1.810 684,000 1,222,320 1.7870 1.713 1.732 1.742 1.703 1.752 706,721 1.7296 -1.67%
1995-12-21 0 1.800 1.790 1.800 1.800 1.850 4,280,000 7,737,400 1.8078 1.742 1.732 1.742 1.742 1.791 4,422,171 1.7497 0.00%
1995-12-20 0 1.800 1.800 1.850 1.800 1.860 856,000 1,568,700 1.8326 1.742 1.742 1.791 1.742 1.800 884,434 1.7737 -0.55%
1995-12-19 0 1.810 1.800 1.810 1.810 1.850 1,363,200 2,493,424 1.8291 1.752 1.742 1.752 1.752 1.791 1,408,482 1.7703 -3.21%
1995-12-18 0 1.870 1.870 1.880 1.840 1.930 2,415,920 4,574,436 1.8935 1.810 1.810 1.820 1.781 1.868 2,496,171 1.8326 -1.58%
1995-12-15 0 1.900 1.900 1.910 1.730 1.930 19,064,000 34,072,080 1.7872 1.839 1.839 1.849 1.674 1.868 19,697,258 1.7298 8.57%
1995-12-14 0 1.750 1.740 1.750 1.720 1.750 790,000 1,367,500 1.7310 1.694 1.684 1.694 1.665 1.694 816,242 1.6754 0.00%
1995-12-13 0 1.750 1.720 1.750 1.730 1.750 300,000 521,900 1.7397 1.694 1.665 1.694 1.674 1.694 309,965 1.6837 0.00%
1995-12-12 0 1.750 1.740 1.750 1.730 1.750 110,000 190,800 1.7345 1.694 1.684 1.694 1.674 1.694 113,654 1.6788 0.00%
1995-12-11 0 1.750 1.720 1.750 1.750 1.750 60,000 105,000 1.7500 1.694 1.665 1.694 1.694 1.694 61,993 1.6937 0.00%
1995-12-08 0 1.750 1.740 1.750 1.750 1.780 260,000 456,500 1.7558 1.694 1.684 1.694 1.694 1.723 268,637 1.6993 -0.57%
1995-12-07 0 1.760 1.750 1.760 1.750 1.760 360,000 630,300 1.7508 1.703 1.694 1.703 1.694 1.703 371,958 1.6945 0.00%
1995-12-06 0 1.760 1.750 1.760 1.750 1.760 40,000 70,100 1.7525 1.703 1.694 1.703 1.694 1.703 41,329 1.6962 -0.56%
1995-12-05 0 1.770 1.750 1.770 1.750 1.770 60,000 105,500 1.7583 1.713 1.694 1.713 1.694 1.713 61,993 1.7018 0.00%
1995-12-04 0 1.770 1.740 1.770 1.750 1.770 200,000 350,500 1.7525 1.713 1.684 1.713 1.694 1.713 206,643 1.6962 0.57%
1995-12-01 0 1.760 1.750 1.770 1.760 1.760 20,000 35,200 1.7600 1.703 1.694 1.713 1.703 1.703 20,664 1.7034 -0.56%
1995-11-30 0 1.770 1.750 1.770 1.760 1.770 50,000 88,100 1.7620 1.713 1.694 1.713 1.703 1.713 51,661 1.7054 -0.56%
1995-11-29 0 1.780 1.750 1.780 1.750 1.780 54,000 95,320 1.7652 1.723 1.694 1.723 1.694 1.723 55,794 1.7084 0.56%
1995-11-28 0 1.770 1.770 1.780 1.760 1.770 454,000 802,880 1.7685 1.713 1.713 1.723 1.703 1.713 469,081 1.7116 0.00%
1995-11-27 0 1.770 1.770 1.780 1.760 1.770 80,000 141,100 1.7638 1.713 1.713 1.723 1.703 1.713 82,657 1.7070 -1.12%
1995-11-24 0 1.790 1.750 1.790 1.750 1.790 260,000 459,600 1.7677 1.732 1.694 1.732 1.694 1.732 268,637 1.7109 1.13%
1995-11-23 0 1.770 1.770 1.780 1.750 1.770 130,000 229,900 1.7685 1.713 1.713 1.723 1.694 1.713 134,318 1.7116 -0.56%
1995-11-22 0 1.780 1.780 1.790 1.760 1.810 310,000 553,000 1.7839 1.723 1.723 1.732 1.703 1.752 320,297 1.7265 -1.11%
1995-11-21 0 1.800 1.800 1.810 1.760 1.830 2,724,000 4,887,560 1.7943 1.742 1.742 1.752 1.703 1.771 2,814,484 1.7366 0.00%
1995-11-20 0 1.800 1.740 1.800 1.770 1.800 200,000 354,800 1.7740 1.742 1.684 1.742 1.713 1.742 206,643 1.7170 1.69%
1995-11-17 0 1.770 1.740 1.770 1.740 1.770 410,000 719,200 1.7541 1.713 1.684 1.713 1.684 1.713 423,619 1.6978 0.00%
1995-11-16 0 1.770 1.760 1.770 1.750 1.770 525,000 923,000 1.7581 1.713 1.703 1.713 1.694 1.713 542,439 1.7016 0.00%
1995-11-15 0 1.770 1.750 1.770 1.740 1.780 1,686,000 2,968,800 1.7609 1.713 1.694 1.713 1.684 1.723 1,742,005 1.7042 0.00%
1995-11-14 0 1.770 1.770 1.780 1.730 1.790 562,000 985,260 1.7531 1.713 1.713 1.723 1.674 1.732 580,668 1.6968 0.00%
1995-11-13 0 1.770 1.750 1.780 1.750 1.770 432,000 757,800 1.7542 1.713 1.694 1.723 1.694 1.713 446,350 1.6978 0.00%
1995-11-10 0 1.770 1.770 1.780 1.700 1.770 472,000 826,580 1.7512 1.713 1.713 1.723 1.645 1.713 487,679 1.6949 1.14%
1995-11-09 0 1.750 1.720 1.750 1.720 1.750 254,600 440,170 1.7289 1.694 1.665 1.694 1.665 1.694 263,057 1.6733 -0.57%
1995-11-08 0 1.760 1.750 1.760 1.720 1.760 704,000 1,218,800 1.7313 1.703 1.694 1.703 1.665 1.703 727,385 1.6756 -1.12%
1995-11-07 0 1.780 1.720 1.780 1.730 1.780 400,000 695,700 1.7393 1.723 1.665 1.723 1.674 1.723 413,287 1.6833 0.00%
1995-11-06 0 1.780 1.790 1.800 1.740 1.790 1,264,000 2,211,900 1.7499 1.723 1.732 1.742 1.684 1.732 1,305,987 1.6937 -0.56%
1995-11-03 0 1.790 1.770 1.790 1.770 1.790 44,000 78,060 1.7741 1.732 1.713 1.732 1.713 1.732 45,462 1.7171 0.00%
1995-11-02 0 1.790 1.770 1.790 1.770 1.790 70,000 124,700 1.7814 1.732 1.713 1.732 1.713 1.732 72,325 1.7242 -0.56%
1995-10-31 0 1.800 1.800 1.820 1.770 1.790 270,000 479,700 1.7767 1.742 1.742 1.761 1.713 1.732 278,969 1.7195 0.56%
1995-10-30 0 1.790 1.780 1.800 1.770 1.800 800,000 1,432,100 1.7901 1.732 1.723 1.742 1.713 1.742 826,574 1.7326 -0.56%
1995-10-27 0 1.800 1.770 1.810 1.770 1.800 100,000 178,500 1.7850 1.742 1.713 1.752 1.713 1.742 103,322 1.7276 -0.55%
1995-10-26 0 1.810 1.790 1.820 1.790 1.810 230,000 413,020 1.7957 1.752 1.732 1.761 1.732 1.752 237,640 1.7380 0.00%
1995-10-25 0 1.810 1.810 1.820 1.810 1.820 874,000 1,583,540 1.8118 1.752 1.752 1.761 1.752 1.761 903,032 1.7536 0.00%
1995-10-24 0 1.810 1.800 1.820 1.800 1.840 990,000 1,803,800 1.8220 1.752 1.742 1.761 1.742 1.781 1,022,885 1.7634 -2.16%
1995-10-23 0 1.850 1.850 1.860 1.800 1.870 1,726,000 3,182,800 1.8440 1.791 1.791 1.800 1.742 1.810 1,783,333 1.7847 2.78%
1995-10-20 0 1.800 1.790 1.810 1.760 1.800 12,663,600 22,421,060 1.7705 1.742 1.732 1.752 1.703 1.742 13,084,253 1.7136 1.69%
1995-10-19 0 1.770 1.770 1.780 1.760 1.790 888,000 1,579,260 1.7784 1.713 1.713 1.723 1.703 1.732 917,497 1.7213 -1.67%
1995-10-18 0 1.800 1.770 1.800 1.770 1.820 130,000 231,740 1.7826 1.742 1.713 1.742 1.713 1.761 134,318 1.7253 0.00%
1995-10-17 0 1.800 1.790 1.820 1.800 1.800 510,000 918,000 1.8000 1.742 1.732 1.761 1.742 1.742 526,941 1.7421 0.00%
1995-10-16 0 1.800 1.790 1.810 1.800 1.820 851,000 1,543,730 1.8140 1.742 1.732 1.752 1.742 1.761 879,268 1.7557 0.00%
1995-10-13 0 1.800 1.770 1.800 1.780 1.800 170,000 302,680 1.7805 1.742 1.713 1.742 1.723 1.742 175,647 1.7232 1.69%
1995-10-12 0 1.770 1.770 1.800 1.770 1.770 578,000 1,023,060 1.7700 1.713 1.713 1.742 1.713 1.713 597,200 1.7131 -1.67%
1995-10-11 0 1.800 1.780 1.810 1.780 1.800 540,000 962,780 1.7829 1.742 1.723 1.752 1.723 1.742 557,937 1.7256 0.56%
1995-10-10 0 1.790 1.770 1.800 1.770 1.800 190,000 340,200 1.7905 1.732 1.713 1.742 1.713 1.742 196,311 1.7330 -1.10%
1995-10-09 0 1.810 1.790 1.810 1.770 1.820 520,000 934,400 1.7969 1.752 1.732 1.752 1.713 1.761 537,273 1.7392 1.69%
1995-10-06 0 1.780 1.760 1.780 1.760 1.780 90,000 158,800 1.7644 1.723 1.703 1.723 1.703 1.723 92,990 1.7077 0.00%
1995-10-05 0 1.780 1.780 1.790 1.770 1.780 1,168,528 2,087,683 1.7866 1.723 1.723 1.732 1.713 1.723 1,207,344 1.7292 -1.11%
1995-10-04 0 1.800 1.790 1.800 1.780 1.800 422,000 754,880 1.7888 1.742 1.732 1.742 1.723 1.742 436,018 1.7313 0.00%
1995-10-03 0 1.800 1.780 1.800 1.790 1.800 110,000 197,000 1.7909 1.742 1.723 1.742 1.732 1.742 113,654 1.7333 0.00%
1995-10-02 0 1.800 1.790 1.800 1.790 1.800 270,000 483,600 1.7911 1.742 1.732 1.742 1.732 1.742 278,969 1.7335 0.56%
1995-09-29 0 1.790 1.770 1.790 1.790 1.800 40,000 71,700 1.7925 1.732 1.713 1.732 1.732 1.742 41,329 1.7349 -0.56%
1995-09-28 0 1.800 1.770 1.800 1.780 1.800 532,000 951,160 1.7879 1.742 1.713 1.742 1.723 1.742 549,672 1.7304 0.00%
1995-09-27 0 1.800 1.780 1.800 1.790 1.810 276,000 496,420 1.7986 1.742 1.723 1.742 1.732 1.752 285,168 1.7408 0.00%
1995-09-26 0 1.800 1.790 1.800 1.740 1.800 3,850,000 6,777,500 1.7604 1.742 1.732 1.742 1.684 1.742 3,977,887 1.7038 0.00%
1995-09-25 0 1.800 1.750 1.800 1.790 1.800 180,000 320,000 1.7778 1.742 1.694 1.742 1.732 1.742 185,979 1.7206 0.56%
1995-09-22 0 1.790 1.760 1.790 1.760 1.790 125,200 220,820 1.7637 1.732 1.703 1.732 1.703 1.732 129,359 1.7070 0.00%
1995-09-21 0 1.790 1.790 1.800 1.770 1.790 690,000 1,231,900 1.7854 1.732 1.732 1.742 1.713 1.732 712,920 1.7280 -1.10%
1995-09-20 0 1.810 1.810 1.820 1.800 1.810 164,000 296,540 1.8082 1.752 1.752 1.761 1.742 1.752 169,448 1.7500 0.56%
1995-09-19 0 1.800 1.800 1.820 1.800 1.800 146,000 262,800 1.8000 1.742 1.742 1.761 1.742 1.742 150,850 1.7421 -0.55%
1995-09-18 0 1.810 1.800 1.820 1.810 1.830 1,210,000 2,195,500 1.8145 1.752 1.742 1.761 1.752 1.771 1,250,193 1.7561 -1.09%
1995-09-15 0 1.830 1.820 1.830 1.800 1.830 607,920 1,103,360 1.8150 1.771 1.761 1.771 1.742 1.771 628,114 1.7566 1.10%
1995-09-14 0 1.810 1.820 1.830 1.800 1.820 156,000 282,880 1.8133 1.752 1.761 1.771 1.742 1.761 161,182 1.7550 -0.55%
1995-09-13 0 1.820 1.800 1.820 1.790 1.830 365,200 662,480 1.8140 1.761 1.742 1.761 1.732 1.771 377,331 1.7557 1.11%
1995-09-12 0 1.800 1.790 1.800 1.800 1.810 176,000 317,500 1.8040 1.742 1.732 1.742 1.742 1.752 181,846 1.7460 -1.10%
1995-09-11 0 1.820 1.800 1.830 1.820 1.840 888,000 1,622,260 1.8269 1.761 1.742 1.771 1.761 1.781 917,497 1.7681 0.00%
1995-09-08 0 1.820 1.800 1.830 1.760 1.820 1,220,000 2,175,940 1.7836 1.761 1.742 1.771 1.703 1.761 1,260,525 1.7262 1.68%
1995-09-07 0 1.790 1.790 1.800 1.790 1.800 270,000 484,600 1.7948 1.732 1.732 1.742 1.732 1.742 278,969 1.7371 -1.10%
1995-09-06 0 1.810 1.790 1.820 1.790 1.810 682,640 1,227,521 1.7982 1.752 1.732 1.761 1.732 1.752 705,316 1.7404 -0.55%
1995-09-05 0 1.820 1.820 1.830 1.820 1.840 438,000 801,260 1.8294 1.761 1.761 1.771 1.761 1.781 452,549 1.7705 -0.55%
1995-09-04 0 1.830 1.820 1.850 1.830 1.830 300,000 549,000 1.8300 1.771 1.761 1.791 1.771 1.771 309,965 1.7712 0.00%
1995-09-01 0 1.830 1.830 1.850 1.820 1.840 729,000 1,336,200 1.8329 1.771 1.771 1.791 1.761 1.781 753,216 1.7740 0.00%
1995-08-31 0 1.830 1.830 1.840 1.820 1.820 20,000 36,400 1.8200 1.771 1.771 1.781 1.761 1.761 20,664 1.7615 -0.54%
1995-08-30 0 1.840 1.840 1.850 1.840 1.840 100,000 184,000 1.8400 1.781 1.781 1.791 1.781 1.781 103,322 1.7808 0.00%
1995-08-29 0 1.840 1.830 1.840 1.840 1.850 296,000 546,200 1.8453 1.781 1.771 1.781 1.781 1.791 305,832 1.7859 -0.54%
1995-08-25 0 1.850 1.840 1.870 1.840 1.900 294,000 548,800 1.8667 1.791 1.781 1.810 1.781 1.839 303,766 1.8067 -1.07%
1995-08-24 0 1.870 1.860 1.890 1.860 1.900 902,000 1,697,520 1.8820 1.810 1.800 1.829 1.800 1.839 931,962 1.8214 -1.58%
1995-08-23 0 1.900 1.880 1.900 1.880 1.940 1,320,000 2,524,540 1.9125 1.839 1.820 1.839 1.820 1.878 1,363,847 1.8510 0.00%
1995-08-22 0 1.900 1.890 1.900 1.850 1.970 1,700,000 3,274,500 1.9262 1.839 1.829 1.839 1.791 1.907 1,756,470 1.8643 1.60%
1995-08-21 0 1.870 1.860 1.870 1.830 1.870 344,000 637,520 1.8533 1.810 1.800 1.810 1.771 1.810 355,427 1.7937 0.54%
1995-08-18 0 1.860 1.850 1.870 1.840 1.860 281,200 519,956 1.8491 1.800 1.791 1.810 1.781 1.800 290,541 1.7896 0.00%
1995-08-17 0 1.860 1.860 1.880 1.850 1.880 334,000 621,480 1.8607 1.800 1.800 1.820 1.791 1.820 345,095 1.8009 0.00%
1995-08-16 0 1.860 1.840 1.860 1.860 1.880 120,880 225,184 1.8629 1.800 1.781 1.800 1.800 1.820 124,895 1.8030 -0.53%
1995-08-15 0 1.870 1.860 1.880 1.850 1.880 310,000 579,000 1.8677 1.810 1.800 1.820 1.791 1.820 320,297 1.8077 1.08%
1995-08-14 0 1.850 1.850 1.870 1.850 1.880 620,000 1,152,200 1.8584 1.791 1.791 1.810 1.791 1.820 640,595 1.7986 -3.14%
1995-08-11 0 1.910 1.910 1.920 1.800 1.950 1,324,000 2,502,300 1.8900 1.849 1.849 1.858 1.742 1.887 1,367,980 1.8292 2.14%
1995-08-10 0 1.870 1.870 1.880 1.860 1.920 1,258,000 2,364,460 1.8795 1.810 1.810 1.820 1.800 1.858 1,299,788 1.8191 -3.61%
1995-08-09 0 1.940 1.930 1.950 1.940 1.950 220,000 428,200 1.9464 1.878 1.868 1.887 1.878 1.887 227,308 1.8838 -1.52%
1995-08-08 0 1.970 1.950 1.980 1.950 1.990 718,800 1,415,576 1.9694 1.907 1.887 1.916 1.887 1.926 742,677 1.9060 -1.01%
1995-08-07 0 1.990 1.960 1.990 1.970 2.000 840,000 1,660,900 1.9773 1.926 1.897 1.926 1.907 1.936 867,903 1.9137 -0.50%
1995-08-04 0 2.000 2.000 2.025 1.990 2.050 2,428,480 4,877,281 2.0084 1.936 1.936 1.960 1.926 1.984 2,509,148 1.9438 -2.44%
1995-08-03 0 2.050 2.025 2.075 2.025 2.100 1,430,960 2,951,141 2.0624 1.984 1.960 2.008 1.960 2.032 1,478,493 1.9960 -2.38%
1995-08-02 0 2.100 2.075 2.100 2.100 2.125 1,720,000 3,612,000 2.1000 2.032 2.008 2.032 2.032 2.057 1,777,134 2.0325 -1.18%
1995-08-01 0 2.125 2.125 2.150 2.075 2.175 2,516,000 5,337,300 2.1213 2.057 2.057 2.081 2.008 2.105 2,599,575 2.0531 2.41%
1995-07-31 0 2.075 2.050 2.100 2.075 2.150 1,763,040 3,690,991 2.0935 2.008 1.984 2.032 2.008 2.081 1,821,604 2.0262 -2.35%
1995-07-28 0 2.125 2.100 2.150 2.125 2.175 1,470,000 3,156,300 2.1471 2.057 2.032 2.081 2.057 2.105 1,518,830 2.0781 -2.30%
1995-07-27 0 2.175 2.150 2.175 2.125 2.200 5,126,000 11,088,100 2.1631 2.105 2.081 2.105 2.057 2.129 5,296,273 2.0936 3.57%
1995-07-26 0 2.100 2.100 2.125 2.100 2.175 2,116,640 4,500,730 2.1264 2.032 2.032 2.057 2.032 2.105 2,186,949 2.0580 -3.45%
1995-07-25 0 2.175 2.175 2.200 2.100 2.225 4,572,000 9,935,650 2.1732 2.105 2.105 2.129 2.032 2.153 4,723,870 2.1033 3.57%
1995-07-24 0 2.100 2.100 2.125 2.100 2.150 1,849,280 3,908,946 2.1138 2.032 2.032 2.057 2.032 2.081 1,910,708 2.0458 -2.33%
1995-07-21 0 2.150 2.150 2.175 2.075 2.175 5,528,000 11,906,450 2.1538 2.081 2.081 2.105 2.008 2.105 5,711,626 2.0846 2.38%
1995-07-20 0 2.100 2.100 2.125 2.050 2.175 10,726,000 22,576,900 2.1049 2.032 2.032 2.057 1.984 2.105 11,082,290 2.0372 1.20%
1995-07-19 0 2.075 2.050 2.075 1.990 2.100 3,178,000 6,424,000 2.0214 2.008 1.984 2.008 1.926 2.032 3,283,565 1.9564 2.47%
1995-07-18 0 2.025 2.000 2.025 1.980 2.025 2,749,280 5,505,668 2.0026 1.960 1.936 1.960 1.916 1.960 2,840,604 1.9382 1.25%
1995-07-17 0 2.000 2.000 2.025 1.980 2.075 3,374,000 6,804,600 2.0168 1.936 1.936 1.960 1.916 2.008 3,486,076 1.9519 -2.44%
1995-07-14 0 2.050 2.050 2.075 1.900 2.075 7,717,920 15,448,511 2.0016 1.984 1.984 2.008 1.839 2.008 7,974,290 1.9373 7.33%
1995-07-13 0 1.910 1.900 1.910 1.880 1.940 3,490,000 6,597,600 1.8904 1.849 1.839 1.849 1.820 1.878 3,605,929 1.8297 3.24%
1995-07-12 0 1.850 1.850 1.860 1.840 1.870 1,644,000 3,042,540 1.8507 1.791 1.791 1.800 1.781 1.810 1,698,610 1.7912 -1.07%
1995-07-11 0 1.870 1.860 1.870 1.870 1.890 764,000 1,437,180 1.8811 1.810 1.800 1.810 1.810 1.829 789,378 1.8206 0.00%
1995-07-10 0 1.870 1.860 1.880 1.850 1.890 11,798,000 20,353,100 1.7251 1.810 1.800 1.820 1.791 1.829 12,189,900 1.6697 -0.53%
1995-07-07 0 1.880 1.880 1.890 1.860 1.880 544,000 1,015,040 1.8659 1.820 1.820 1.829 1.800 1.820 562,070 1.8059 0.53%
1995-07-06 0 1.870 1.860 1.870 1.860 1.910 562,000 1,060,220 1.8865 1.810 1.800 1.810 1.800 1.849 580,668 1.8259 -0.53%
1995-07-05 0 1.880 1.880 1.900 1.880 1.910 294,000 557,140 1.8950 1.820 1.820 1.839 1.820 1.849 303,766 1.8341 -0.53%
1995-07-04 0 1.890 1.890 1.900 1.890 1.940 882,000 1,683,540 1.9088 1.829 1.829 1.839 1.829 1.878 911,298 1.8474 -2.07%
1995-07-03 0 1.930 1.930 1.940 1.850 1.930 1,376,000 2,588,520 1.8812 1.868 1.868 1.878 1.791 1.868 1,421,707 1.8207 2.66%
1995-06-30 0 1.880 1.870 1.880 1.870 1.930 1,628,520 3,087,886 1.8961 1.820 1.810 1.820 1.810 1.868 1,682,615 1.8352 0.53%
1995-06-29 0 1.870 1.870 1.900 1.870 1.900 638,000 1,202,160 1.8843 1.810 1.810 1.839 1.810 1.839 659,193 1.8237 -0.53%
1995-06-28 0 1.880 1.880 1.890 1.860 1.890 2,172,000 4,091,140 1.8836 1.820 1.820 1.829 1.800 1.829 2,244,148 1.8230 -2.08%
1995-06-27 0 1.920 1.900 1.920 1.900 1.930 2,214,400 4,242,624 1.9159 1.858 1.839 1.858 1.839 1.868 2,287,957 1.8543 -1.54%
1995-06-26 0 1.950 1.940 1.960 1.950 2.025 5,092,800 10,132,888 1.9896 1.887 1.878 1.897 1.887 1.960 5,261,970 1.9257 -1.02%
1995-06-23 0 1.970 1.970 1.980 1.900 1.980 4,694,000 9,102,640 1.9392 1.907 1.907 1.916 1.839 1.916 4,849,923 1.8769 4.79%
1995-06-22 0 1.880 1.870 1.880 1.830 1.900 7,144,000 13,084,180 1.8315 1.820 1.810 1.820 1.771 1.839 7,381,306 1.7726 3.30%
1995-06-21 0 1.820 1.810 1.820 1.820 1.840 1,708,000 3,121,200 1.8274 1.761 1.752 1.761 1.761 1.781 1,764,735 1.7687 0.55%
1995-06-20 0 1.810 1.810 1.820 1.780 1.840 3,106,000 5,614,160 1.8075 1.752 1.752 1.761 1.723 1.781 3,209,173 1.7494 -0.55%
1995-06-16 0 1.820 1.800 1.820 1.720 1.870 3,646,000 6,477,900 1.7767 1.761 1.742 1.761 1.665 1.810 3,767,111 1.7196 6.43%
1995-06-15 0 1.710 1.700 1.730 1.710 1.750 2,460,000 4,189,520 1.7031 1.655 1.645 1.674 1.655 1.694 2,541,715 1.6483 -0.58%
1995-06-14 0 1.720 1.690 1.720 1.690 1.720 203,200 345,256 1.6991 1.665 1.636 1.665 1.636 1.665 209,950 1.6445 0.00%
1995-06-13 0 1.720 1.700 1.720 1.690 1.720 336,000 571,740 1.7016 1.665 1.645 1.665 1.636 1.665 347,161 1.6469 1.18%
1995-06-12 0 1.700 1.700 1.730 1.690 1.720 326,000 557,200 1.7092 1.645 1.645 1.674 1.636 1.665 336,829 1.6543 -1.16%
1995-06-09 0 1.720 1.700 1.740 1.710 1.720 100,000 172,100 1.7210 1.665 1.645 1.684 1.655 1.665 103,322 1.6657 0.00%
1995-06-08 0 1.720 1.700 1.750 1.710 1.720 154,000 264,380 1.7168 1.665 1.645 1.694 1.655 1.665 159,115 1.6616 0.00%
1995-06-07 0 1.720 1.710 1.730 1.720 1.730 133,200 229,340 1.7218 1.665 1.655 1.674 1.665 1.674 137,625 1.6664 -0.58%
1995-06-06 0 1.730 1.710 1.730 1.730 1.750 138,000 239,840 1.7380 1.674 1.655 1.674 1.674 1.694 142,584 1.6821 -0.57%
1995-06-05 0 1.740 1.740 1.750 1.740 1.760 450,000 787,700 1.7504 1.684 1.684 1.694 1.684 1.703 464,948 1.6942 0.00%
1995-06-01 0 1.740 1.740 1.760 1.730 1.770 120,000 210,000 1.7500 1.684 1.684 1.703 1.674 1.713 123,986 1.6937 -1.69%
1995-05-31 0 1.770 1.750 1.770 1.750 1.800 596,000 1,052,580 1.7661 1.713 1.694 1.713 1.694 1.742 615,798 1.7093 -0.56%
1995-05-30 0 1.780 1.750 1.780 1.760 1.800 800,000 1,421,400 1.7768 1.723 1.694 1.723 1.703 1.742 826,574 1.7196 -1.11%
1995-05-29 0 1.800 1.790 1.840 1.760 1.800 1,606,000 2,842,620 1.7700 1.742 1.732 1.781 1.703 1.742 1,659,347 1.7131 1.69%
1995-05-26 0 1.770 1.750 1.770 1.720 1.770 2,850,000 4,983,820 1.7487 1.713 1.694 1.713 1.665 1.713 2,944,670 1.6925 0.57%
1995-05-25 0 1.760 1.740 1.770 1.740 1.770 230,000 404,100 1.7570 1.703 1.684 1.713 1.684 1.713 237,640 1.7005 2.33%
1995-05-24 0 1.720 1.710 1.730 1.710 1.750 567,040 980,971 1.7300 1.665 1.655 1.674 1.655 1.694 585,876 1.6744 -1.71%
1995-05-23 0 1.750 1.720 1.750 1.720 1.760 206,000 359,200 1.7437 1.694 1.665 1.694 1.665 1.703 212,843 1.6876 -0.57%
1995-05-22 0 1.760 1.760 1.780 1.740 1.780 2,568,000 4,502,380 1.7533 1.703 1.703 1.723 1.684 1.723 2,653,302 1.6969 -1.68%
1995-05-19 0 1.790 1.790 1.810 1.700 1.810 1,100,800 1,946,272 1.7681 1.732 1.732 1.752 1.645 1.752 1,137,366 1.7112 0.56%
1995-05-18 0 1.780 1.780 1.800 1.730 1.850 5,521,200 9,714,512 1.7595 1.723 1.723 1.742 1.674 1.791 5,704,600 1.7029 1.71%
1995-05-17 0 1.750 1.740 1.770 1.630 1.780 3,898,000 6,718,700 1.7236 1.694 1.684 1.713 1.578 1.723 4,027,482 1.6682 9.37%
1995-05-16 0 1.600 1.590 1.630 1.600 1.650 431,200 701,612 1.6271 1.549 1.539 1.578 1.549 1.597 445,523 1.5748 0.00%
1995-05-15 0 1.600 1.570 1.600 1.580 1.610 838,000 1,332,640 1.5903 1.549 1.520 1.549 1.529 1.558 865,836 1.5391 -1.23%
1995-05-12 0 1.620 1.610 1.630 1.620 1.650 996,000 1,621,440 1.6280 1.568 1.558 1.578 1.568 1.597 1,029,085 1.5756 0.00%
1995-05-11 0 1.620 1.610 1.620 1.590 1.640 334,000 538,980 1.6137 1.568 1.558 1.568 1.539 1.587 345,095 1.5618 0.00%
1995-05-10 0 1.620 1.610 1.630 1.620 1.640 486,000 792,180 1.6300 1.568 1.558 1.578 1.568 1.587 502,144 1.5776 -0.61%
1995-05-09 0 1.630 1.610 1.640 1.620 1.650 970,400 1,591,136 1.6397 1.578 1.558 1.587 1.568 1.597 1,002,634 1.5870 -1.81%
1995-05-08 0 1.660 1.670 1.680 1.620 1.670 1,070,000 1,746,240 1.6320 1.607 1.616 1.626 1.568 1.616 1,105,543 1.5795 2.47%
1995-05-05 0 1.620 1.610 1.650 1.590 1.620 815,280 1,305,144 1.6009 1.568 1.558 1.597 1.539 1.568 842,362 1.5494 0.00%
1995-05-04 0 1.620 1.620 1.630 1.620 1.640 1,162,000 1,890,640 1.6271 1.568 1.568 1.578 1.568 1.587 1,200,599 1.5747 -1.22%
1995-05-03 0 1.640 1.620 1.640 1.640 1.700 1,860,000 3,115,680 1.6751 1.587 1.568 1.587 1.587 1.645 1,921,784 1.6212 -0.61%
1995-05-02 0 1.650 1.600 1.650 1.600 1.650 140,000 224,500 1.6036 1.597 1.549 1.597 1.549 1.597 144,650 1.5520 0.00%
1995-05-01 0 1.650 1.640 1.690 - - 0 0 - 1.597 1.587 1.636 - - 0 - -1.79%
1995-04-28 0 1.680 1.640 1.690 1.650 1.690 194,000 325,860 1.6797 1.626 1.587 1.636 1.597 1.636 200,444 1.6257 -1.18%
1995-04-27 0 1.700 1.660 1.700 1.660 1.700 154,000 260,140 1.6892 1.645 1.607 1.645 1.607 1.645 159,115 1.6349 -1.16%
1995-04-26 0 1.720 1.640 1.740 1.670 1.720 11,130,000 18,919,100 1.6998 1.665 1.587 1.684 1.616 1.665 11,499,710 1.6452 1.18%
1995-04-25 0 1.700 1.660 1.700 1.650 1.720 1,894,640 3,142,637 1.6587 1.645 1.607 1.645 1.597 1.665 1,957,575 1.6054 0.00%
1995-04-24 0 1.700 1.690 1.700 1.650 1.700 1,140,000 1,887,100 1.6554 1.645 1.636 1.645 1.597 1.645 1,177,868 1.6021 -2.30%
1995-04-21 0 1.740 1.740 1.760 1.720 1.760 314,000 547,380 1.7432 1.684 1.684 1.703 1.665 1.703 324,430 1.6872 1.16%
1995-04-20 0 1.720 1.710 1.720 1.710 1.730 189,280 324,432 1.7140 1.665 1.655 1.665 1.655 1.674 195,567 1.6589 0.58%
1995-04-19 0 1.710 1.680 1.710 1.700 1.730 130,000 221,500 1.7038 1.655 1.626 1.655 1.645 1.674 134,318 1.6491 -1.72%
1995-04-18 0 1.740 1.700 1.740 1.700 1.740 60,000 104,080 1.7347 1.684 1.645 1.684 1.645 1.684 61,993 1.6789 -1.14%
1995-04-13 0 1.760 1.740 1.770 1.740 1.780 214,000 377,820 1.7655 1.703 1.684 1.713 1.684 1.723 221,109 1.7088 0.00%
1995-04-12 0 1.760 1.750 1.790 1.750 1.780 58,000 102,000 1.7586 1.703 1.694 1.732 1.694 1.723 59,927 1.7021 0.00%
1995-04-11 0 1.760 1.750 1.780 1.760 1.780 322,000 572,520 1.7780 1.703 1.694 1.723 1.703 1.723 332,696 1.7209 -2.22%
1995-04-10 0 1.800 1.770 1.810 1.770 1.810 244,224 434,185 1.7778 1.742 1.713 1.752 1.713 1.752 252,337 1.7207 -0.55%
1995-04-07 0 1.810 1.800 1.840 1.810 1.840 60,000 109,200 1.8200 1.752 1.742 1.781 1.752 1.781 61,993 1.7615 -2.69%
1995-04-06 0 1.860 1.830 1.860 1.830 1.900 570,000 1,062,000 1.8632 1.800 1.771 1.800 1.771 1.839 588,934 1.8033 -2.11%
1995-04-04 0 1.900 1.870 1.900 1.830 1.900 1,172,400 2,186,488 1.8650 1.839 1.810 1.839 1.771 1.839 1,211,344 1.8050 1.06%
1995-04-03 0 1.880 1.820 1.880 1.820 1.880 414,000 760,280 1.8364 1.820 1.761 1.820 1.761 1.820 427,752 1.7774 0.00%
1995-03-31 0 1.880 1.820 1.870 1.820 1.900 350,000 645,000 1.8429 1.820 1.761 1.810 1.761 1.839 361,626 1.7836 -2.08%
1995-03-30 0 1.920 1.840 1.910 1.860 1.920 480,000 908,500 1.8927 1.858 1.781 1.849 1.800 1.858 495,944 1.8319 -0.52%
1995-03-29 0 1.930 1.890 1.930 1.920 2.000 690,900 1,344,702 1.9463 1.868 1.829 1.868 1.858 1.936 713,850 1.8837 -4.69%
1995-03-28 0 2.025 2.000 2.025 1.910 2.050 5,387,500 10,744,060 1.9943 1.960 1.936 1.960 1.849 1.984 5,566,459 1.9301 4.38%
1995-03-27 0 1.940 1.910 2.000 1.890 1.970 1,716,000 3,290,040 1.9173 1.878 1.849 1.936 1.829 1.907 1,773,001 1.8556 3.74%
1995-03-24 0 1.870 1.830 1.870 1.810 1.870 1,348,000 2,471,760 1.8336 1.810 1.771 1.810 1.752 1.810 1,392,777 1.7747 2.19%
1995-03-23 0 1.830 1.780 1.800 1.820 1.860 602,000 1,106,100 1.8374 1.771 1.723 1.742 1.761 1.800 621,997 1.7783 -0.54%
1995-03-22 0 1.840 1.840 1.850 1.750 1.850 2,790,000 5,057,360 1.8127 1.781 1.781 1.791 1.694 1.791 2,882,677 1.7544 3.95%
1995-03-21 0 1.770 1.760 1.780 1.750 1.780 452,000 797,880 1.7652 1.713 1.703 1.723 1.694 1.723 467,014 1.7085 2.31%
1995-03-20 0 1.730 1.690 1.760 1.630 1.730 734,000 1,231,760 1.6781 1.674 1.636 1.703 1.578 1.674 758,382 1.6242 4.22%
1995-03-17 0 1.660 1.670 1.690 1.600 1.740 5,700,000 9,185,000 1.6114 1.607 1.616 1.636 1.549 1.684 5,889,340 1.5596 0.00%
1995-03-16 0 1.660 1.610 1.660 1.560 1.660 1,520,000 2,421,680 1.5932 1.607 1.558 1.607 1.510 1.607 1,570,491 1.5420 6.41%
1995-03-15 0 1.560 1.540 1.560 1.550 1.560 360,000 560,000 1.5556 1.510 1.490 1.510 1.500 1.510 371,958 1.5055 -0.64%
1995-03-14 0 1.570 1.550 1.570 1.550 1.580 240,000 376,300 1.5679 1.520 1.500 1.520 1.500 1.529 247,972 1.5175 -0.63%
1995-03-13 0 1.580 1.580 1.590 1.570 1.590 196,000 309,540 1.5793 1.529 1.529 1.539 1.520 1.539 202,511 1.5285 -0.63%
1995-03-10 0 1.590 1.550 1.600 1.550 1.590 896,000 1,408,900 1.5724 1.539 1.500 1.549 1.500 1.539 925,763 1.5219 -0.62%
1995-03-09 0 1.600 1.590 1.600 1.560 1.600 382,000 602,840 1.5781 1.549 1.539 1.549 1.510 1.549 394,689 1.5274 0.63%
1995-03-08 0 1.590 - 1.590 1.550 1.600 164,720 259,296 1.5742 1.539 - 1.539 1.500 1.549 170,192 1.5236 -1.24%
1995-03-07 0 1.610 - 1.620 1.600 1.640 114,000 184,600 1.6193 1.558 - 1.568 1.549 1.587 117,787 1.5672 -3.01%
1995-03-06 0 1.660 - 1.670 1.660 1.670 160,000 265,800 1.6613 1.607 - 1.616 1.607 1.616 165,315 1.6078 -0.60%
1995-03-03 0 1.670 1.630 1.680 1.670 1.670 74,000 123,580 1.6700 1.616 1.578 1.626 1.616 1.616 76,458 1.6163 0.00%
1995-03-02 0 1.670 1.650 1.680 1.670 1.680 70,000 116,960 1.6709 1.616 1.597 1.626 1.616 1.626 72,325 1.6171 -0.60%
1995-03-01 0 1.680 1.660 1.680 1.690 1.700 480,000 812,700 1.6931 1.626 1.607 1.626 1.636 1.645 495,944 1.6387 -1.18%
1995-02-28 0 1.700 1.680 1.700 1.680 1.750 224,000 384,140 1.7149 1.645 1.626 1.645 1.626 1.694 231,441 1.6598 -0.58%
1995-02-27 0 1.710 1.680 1.710 1.680 1.710 336,000 568,520 1.6920 1.655 1.626 1.655 1.626 1.655 347,161 1.6376 -2.29%
1995-02-24 0 1.750 1.740 1.760 1.750 1.800 176,000 311,100 1.7676 1.694 1.684 1.703 1.694 1.742 181,846 1.7108 -1.13%
1995-02-23 0 1.770 1.760 1.800 1.770 1.880 182,000 331,360 1.8207 1.713 1.703 1.742 1.713 1.820 188,046 1.7621 0.57%
1995-02-22 0 1.760 1.720 1.770 1.750 1.810 224,000 402,500 1.7969 1.703 1.665 1.713 1.694 1.752 231,441 1.7391 -2.76%
1995-02-21 0 1.810 1.810 1.820 1.750 1.810 125,200 224,840 1.7958 1.752 1.752 1.761 1.694 1.752 129,359 1.7381 4.02%
1995-02-20 0 1.740 1.730 1.800 1.740 1.800 194,000 342,660 1.7663 1.684 1.674 1.742 1.684 1.742 200,444 1.7095 -4.40%
1995-02-17 0 1.820 1.800 1.830 1.800 1.820 217,920 394,241 1.8091 1.761 1.742 1.771 1.742 1.761 225,159 1.7509 -1.62%
1995-02-16 0 1.850 1.850 1.880 1.850 1.940 1,454,000 2,747,880 1.8899 1.791 1.791 1.820 1.791 1.878 1,502,298 1.8291 -1.60%
1995-02-15 0 1.880 1.860 1.900 1.840 1.940 13,090,000 24,353,780 1.8605 1.820 1.800 1.839 1.781 1.878 13,524,817 1.8007 3.30%
1995-02-14 0 1.820 1.830 1.840 1.750 1.850 362,000 658,180 1.8182 1.761 1.771 1.781 1.694 1.791 374,025 1.7597 -2.67%
1995-02-13 0 1.870 1.850 1.880 1.770 1.950 1,554,000 2,905,400 1.8696 1.810 1.791 1.820 1.713 1.887 1,605,620 1.8095 5.65%
1995-02-10 0 1.770 1.750 1.770 1.770 1.780 220,000 390,400 1.7745 1.713 1.694 1.713 1.713 1.723 227,308 1.7175 -0.56%
1995-02-09 0 1.780 1.760 1.790 1.780 1.790 110,000 196,700 1.7882 1.723 1.703 1.732 1.723 1.732 113,654 1.7307 -0.56%
1995-02-08 0 1.790 1.770 1.790 1.720 1.790 158,000 280,080 1.7727 1.732 1.713 1.732 1.665 1.732 163,248 1.7157 -0.56%
1995-02-07 0 1.800 1.780 1.800 1.780 1.810 344,000 620,020 1.8024 1.742 1.723 1.742 1.723 1.752 355,427 1.7444 0.00%
1995-02-06 0 1.800 1.770 1.820 1.800 1.830 244,000 442,120 1.8120 1.742 1.713 1.761 1.742 1.771 252,105 1.7537 -1.10%
1995-02-03 0 1.820 1.820 1.850 1.750 1.830 210,000 376,200 1.7914 1.761 1.761 1.791 1.694 1.771 216,976 1.7338 -2.67%
1995-01-30 0 1.870 - 1.870 - - 67,280 123,122 1.8300 1.810 - 1.810 - - 69,515 1.7712 0.00%
1995-01-27 0 1.870 - 1.870 1.870 1.870 10,000 18,700 1.8700 1.810 - 1.810 1.810 1.810 10,332 1.8099 1.08%
1995-01-26 0 1.850 1.770 1.870 1.800 1.850 210,000 387,300 1.8443 1.791 1.713 1.810 1.742 1.791 216,976 1.7850 -1.07%
1995-01-25 0 1.870 - 1.880 - - 0 0 - 1.810 - 1.820 - - 0 - 0.00%
1995-01-24 0 1.870 - 1.890 1.890 1.890 10,000 18,900 1.8900 1.810 - 1.829 1.829 1.829 10,332 1.8292 0.00%
1995-01-23 0 1.870 - 1.890 - - 82,640 156,163 1.8897 1.810 - 1.829 - - 85,385 1.8289 -1.06%
1995-01-20 0 1.890 - 1.890 - - 0 0 - 1.829 - 1.829 - - 0 - 0.00%
1995-01-19 0 1.890 1.890 1.900 1.870 1.870 3,010,000 5,688,700 1.8899 1.829 1.829 1.839 1.810 1.810 3,109,985 1.8292 1.07%
1995-01-18 0 1.870 - 1.890 - - 0 0 - 1.810 - 1.829 - - 0 - 0.00%
1995-01-17 0 1.870 1.870 1.890 1.870 1.870 20,000 37,400 1.8700 1.810 1.810 1.829 1.810 1.810 20,664 1.8099 -1.06%
1995-01-16 0 1.890 - 1.890 1.890 1.920 50,000 95,100 1.9020 1.829 - 1.829 1.829 1.858 51,661 1.8409 0.00%
1995-01-13 0 1.890 - 1.890 - - 1,050,000 1,995,000 1.9000 1.829 - 1.829 - - 1,084,878 1.8389 -1.05%
1995-01-12 0 1.910 - 1.910 1.900 1.930 276,000 529,900 1.9199 1.849 - 1.849 1.839 1.868 285,168 1.8582 -1.55%
1995-01-11 0 1.940 - 1.940 1.940 1.950 374,000 728,300 1.9473 1.878 - 1.878 1.878 1.887 386,423 1.8847 -0.51%
1995-01-10 0 1.950 1.950 1.960 1.890 1.950 320,000 617,300 1.9291 1.887 1.887 1.897 1.829 1.887 330,630 1.8670 -2.50%
1995-01-09 0 2.000 2.000 2.100 1.970 2.000 5,470,000 10,829,700 1.9798 1.936 1.936 2.032 1.907 1.936 5,651,699 1.9162 1.52%
1995-01-06 0 1.970 1.950 1.970 1.930 1.970 1,340,000 2,608,500 1.9466 1.907 1.887 1.907 1.868 1.907 1,384,511 1.8841 0.00%
1995-01-05 0 1.970 1.930 1.980 1.950 1.980 2,733,602 5,354,072 1.9586 1.907 1.868 1.916 1.887 1.916 2,824,405 1.8956 -0.51%
1995-01-04 0 1.980 1.920 1.980 1.960 1.990 2,060,000 4,070,200 1.9758 1.916 1.858 1.916 1.897 1.926 2,128,428 1.9123 1.02%
1995-01-03 0 1.960 - 1.960 1.880 1.970 4,322,400 8,342,120 1.9300 1.897 - 1.897 1.820 1.907 4,465,979 1.8679 -3.21%
1994-12-30 0 2.025 1.950 2.050 1.950 2.100 388,000 777,210 2.0031 1.960 1.887 1.984 1.887 2.032 400,888 1.9387 1.25%
1994-12-29 0 2.000 - 2.000 1.890 2.000 1,061,602 2,021,716 1.9044 1.936 - 1.936 1.829 1.936 1,096,866 1.8432 4.17%
1994-12-28 0 1.920 - 1.920 1.900 1.920 6,228,000 11,833,480 1.9000 1.858 - 1.858 1.839 1.858 6,434,878 1.8390 2.67%
1994-12-23 0 1.870 1.850 1.870 1.870 1.890 224,000 419,580 1.8731 1.810 1.791 1.810 1.810 1.829 231,441 1.8129 -2.60%
1994-12-22 0 1.920 1.920 2.000 1.900 2.000 100,000 196,800 1.9680 1.858 1.858 1.936 1.839 1.936 103,322 1.9047 0.00%
1994-12-21 0 1.920 1.900 1.980 - - 0 0 - 1.858 1.839 1.916 - - 0 - 0.00%
1994-12-20 0 1.920 1.920 1.970 1.920 2.000 654,000 1,299,680 1.9873 1.858 1.858 1.907 1.858 1.936 675,724 1.9234 -4.00%
1994-12-19 0 2.000 2.000 2.025 2.000 2.025 302,000 609,250 2.0174 1.936 1.936 1.960 1.936 1.960 312,032 1.9525 -2.44%
1994-12-16 0 2.050 2.025 2.075 2.050 2.100 420,000 865,250 2.0601 1.984 1.960 2.008 1.984 2.032 433,951 1.9939 -1.20%
1994-12-15 0 2.075 2.000 2.075 2.000 2.100 1,042,000 2,113,450 2.0283 2.008 1.936 2.008 1.936 2.032 1,076,613 1.9631 1.22%
1994-12-14 0 2.050 2.000 2.050 2.025 2.050 1,260,000 2,562,000 2.0333 1.984 1.936 1.984 1.960 1.984 1,301,854 1.9680 0.00%
1994-12-13 0 2.050 2.025 2.075 2.025 2.075 1,276,000 2,625,550 2.0576 1.984 1.960 2.008 1.960 2.008 1,318,385 1.9915 1.23%
1994-12-12 0 2.025 1.980 2.025 2.025 2.050 818,000 1,656,900 2.0256 1.960 1.916 1.960 1.960 1.984 845,172 1.9604 -1.22%
1994-12-09 0 2.050 1.960 2.025 1.940 2.050 1,388,000 2,806,100 2.0217 1.984 1.897 1.960 1.878 1.984 1,434,106 1.9567 -4.65%
1994-12-08 0 2.150 2.025 2.175 2.050 2.150 2,280,200 4,755,400 2.0855 2.081 1.960 2.105 1.984 2.081 2,355,942 2.0185 -1.15%
1994-12-07 0 2.175 2.125 2.200 2.125 2.225 790,000 1,723,750 2.1820 2.105 2.057 2.129 2.057 2.153 816,242 2.1118 -1.14%
1994-12-06 0 2.200 2.175 2.200 2.100 2.200 260,640 561,180 2.1531 2.129 2.105 2.129 2.032 2.129 269,298 2.0839 0.00%
1994-12-05 0 2.200 2.175 2.200 2.150 2.200 314,000 683,200 2.1758 2.129 2.105 2.129 2.081 2.129 324,430 2.1058 2.33%
1994-12-02 0 2.150 2.125 2.150 2.025 2.150 1,084,000 2,252,850 2.0783 2.081 2.057 2.081 1.960 2.081 1,120,008 2.0115 0.00%
1994-12-01 0 2.150 2.125 2.150 2.125 2.175 817,840 1,749,154 2.1387 2.081 2.057 2.081 2.057 2.105 845,007 2.0700 0.00%
1994-11-30 0 2.150 2.125 2.150 2.000 2.150 1,046,960 2,186,622 2.0885 2.081 2.057 2.081 1.936 2.081 1,081,737 2.0214 0.00%
1994-11-29 0 2.150 2.025 2.175 2.100 2.150 110,000 233,750 2.1250 2.081 1.960 2.105 2.032 2.081 113,654 2.0567 1.18%
1994-11-28 0 2.125 2.125 2.150 2.050 2.225 298,000 634,850 2.1304 2.057 2.057 2.081 1.984 2.153 307,899 2.0619 -1.16%
1994-11-25 0 2.150 2.100 2.150 2.100 2.175 306,200 655,096 2.1394 2.081 2.032 2.081 2.032 2.105 316,371 2.0707 -1.15%
1994-11-24 0 2.175 2.125 2.175 2.075 2.200 2,230,000 4,794,250 2.1499 2.105 2.057 2.105 2.008 2.129 2,304,075 2.0808 2.35%
1994-11-23 0 2.125 2.150 2.175 2.075 2.200 1,227,920 2,599,840 2.1173 2.057 2.081 2.105 2.008 2.129 1,268,708 2.0492 -10.53%
1994-11-22 0 2.375 2.350 2.400 2.300 2.375 1,479,920 3,460,878 2.3386 2.299 2.274 2.323 2.226 2.299 1,529,079 2.2634 -2.06%
1994-11-21 0 2.425 2.400 2.425 2.375 2.425 426,000 1,021,450 2.3978 2.347 2.323 2.347 2.299 2.347 440,151 2.3207 -1.02%
1994-11-18 0 2.450 2.450 2.475 2.350 2.500 951,280 2,327,630 2.4468 2.371 2.371 2.395 2.274 2.420 982,879 2.3682 1.03%
1994-11-17 0 2.425 2.400 2.425 2.400 2.425 354,000 852,300 2.4076 2.347 2.323 2.347 2.323 2.347 365,759 2.3302 0.00%
1994-11-16 0 2.425 2.375 2.425 2.400 2.425 344,000 826,550 2.4028 2.347 2.299 2.347 2.323 2.347 355,427 2.3255 -1.02%
1994-11-15 0 2.450 2.425 2.450 2.425 2.450 90,000 219,750 2.4417 2.371 2.347 2.371 2.347 2.371 92,990 2.3632 0.00%
1994-11-14 0 2.450 2.425 2.450 2.375 2.450 98,000 237,250 2.4209 2.371 2.347 2.371 2.299 2.371 101,255 2.3431 0.00%
1994-11-11 0 2.450 2.425 2.450 2.400 2.450 354,200 859,650 2.4270 2.371 2.347 2.371 2.323 2.371 365,966 2.3490 -1.01%
1994-11-10 0 2.475 2.450 2.475 2.425 2.475 390,000 954,500 2.4474 2.395 2.371 2.395 2.347 2.395 402,955 2.3688 2.06%
1994-11-09 0 2.425 2.400 2.425 2.375 2.450 248,000 597,350 2.4087 2.347 2.323 2.347 2.299 2.371 256,238 2.3312 0.00%
1994-11-08 0 2.425 2.400 2.425 - - 0 0 - 2.347 2.323 2.347 - - 0 - 0.00%
1994-11-07 0 2.425 2.425 2.450 2.400 2.450 63,680 154,464 2.4256 2.347 2.347 2.371 2.323 2.371 65,795 2.3476 -1.02%
1994-11-04 0 2.450 2.425 2.500 2.400 2.450 252,000 612,600 2.4310 2.371 2.347 2.420 2.323 2.371 260,371 2.3528 1.03%
1994-11-03 0 2.425 2.375 2.425 2.375 2.425 292,000 705,250 2.4152 2.347 2.299 2.347 2.299 2.347 301,699 2.3376 0.00%
1994-11-02 0 2.425 2.400 2.425 2.400 2.425 200,000 482,000 2.4100 2.347 2.323 2.347 2.323 2.347 206,643 2.3325 -1.02%
1994-11-01 0 2.450 2.425 2.450 2.425 2.450 351,280 852,912 2.4280 2.371 2.347 2.371 2.347 2.371 362,949 2.3500 0.00%
1994-10-31 0 2.450 2.425 2.450 2.425 2.450 166,000 404,150 2.4346 2.371 2.347 2.371 2.347 2.371 171,514 2.3564 0.00%
1994-10-28 0 2.450 2.425 2.450 2.425 2.450 300,000 729,500 2.4317 2.371 2.347 2.371 2.347 2.371 309,965 2.3535 0.00%
1994-10-27 0 2.450 2.425 2.450 2.425 2.450 368,000 894,600 2.4310 2.371 2.347 2.371 2.347 2.371 380,224 2.3528 0.00%
1994-10-26 0 2.450 2.450 2.475 2.425 2.450 130,000 316,750 2.4365 2.371 2.371 2.395 2.347 2.371 134,318 2.3582 0.00%
1994-10-25 0 2.450 2.425 2.450 2.425 2.450 218,000 532,250 2.4415 2.371 2.347 2.371 2.347 2.371 225,241 2.3630 -1.01%
1994-10-24 0 2.475 2.400 2.475 2.400 2.475 354,000 865,800 2.4458 2.395 2.323 2.395 2.323 2.395 365,759 2.3671 0.00%
1994-10-21 0 2.475 2.425 2.500 2.425 2.475 679,472 1,659,099 2.4417 2.395 2.347 2.420 2.347 2.395 702,042 2.3632 0.00%
1994-10-20 0 2.475 2.425 2.475 2.425 2.475 150,000 368,750 2.4583 2.395 2.347 2.395 2.347 2.395 154,983 2.3793 0.00%
1994-10-19 0 2.475 2.400 2.475 2.425 2.475 72,000 176,950 2.4576 2.395 2.323 2.395 2.347 2.395 74,392 2.3786 -1.00%
1994-10-18 0 2.500 2.475 2.500 2.425 2.500 230,000 566,750 2.4641 2.420 2.395 2.420 2.347 2.420 237,640 2.3849 -0.99%
1994-10-17 0 2.525 2.525 2.550 2.500 2.550 8,752,000 21,891,850 2.5014 2.444 2.444 2.468 2.420 2.468 9,042,719 2.4209 -1.94%
1994-10-14 0 2.575 2.575 2.600 2.550 2.625 1,846,000 4,769,150 2.5835 2.492 2.492 2.516 2.468 2.541 1,907,319 2.5004 0.00%
1994-10-12 0 2.575 2.575 2.600 2.450 2.600 3,266,440 8,321,984 2.5477 2.492 2.492 2.516 2.371 2.516 3,374,943 2.4658 5.10%
1994-10-11 0 2.450 2.425 2.450 2.400 2.450 948,000 2,293,650 2.4195 2.371 2.347 2.371 2.323 2.371 979,490 2.3417 2.08%
1994-10-10 0 2.400 2.350 2.425 2.300 2.425 382,800 913,620 2.3867 2.323 2.274 2.347 2.226 2.347 395,516 2.3099 -1.03%
1994-10-07 0 2.425 2.400 2.450 2.350 2.450 170,000 407,500 2.3971 2.347 2.323 2.371 2.274 2.371 175,647 2.3200 0.00%
1994-10-06 0 2.425 2.400 2.425 2.400 2.425 68,000 163,400 2.4029 2.347 2.323 2.347 2.323 2.347 70,259 2.3257 0.00%
1994-10-05 0 2.425 2.425 2.450 2.400 2.425 190,000 458,000 2.4105 2.347 2.347 2.371 2.323 2.347 196,311 2.3330 -1.02%
1994-10-04 0 2.450 2.400 2.475 2.450 2.475 156,000 382,450 2.4516 2.371 2.323 2.395 2.371 2.395 161,182 2.3728 -1.01%
1994-10-03 0 2.475 2.450 2.475 2.450 2.500 396,400 973,620 2.4562 2.395 2.371 2.395 2.371 2.420 409,567 2.3772 1.02%
1994-09-30 0 2.450 2.450 2.470 2.410 2.480 280,000 687,400 2.4550 2.371 2.371 2.391 2.333 2.400 289,301 2.3761 -1.61%
1994-09-29 0 2.490 2.460 2.490 2.490 2.500 461,280 1,148,908 2.4907 2.410 2.381 2.410 2.410 2.420 476,603 2.4106 -1.19%
1994-09-28 0 2.520 2.520 2.540 2.480 2.520 925,584 2,312,811 2.4988 2.439 2.439 2.458 2.400 2.439 956,330 2.4184 0.80%
1994-09-27 0 2.500 2.410 2.500 2.410 2.500 904,000 2,224,820 2.4611 2.420 2.333 2.420 2.333 2.420 934,029 2.3820 0.81%
1994-09-26 0 2.480 - 2.480 2.450 2.500 430,000 1,062,180 2.4702 2.400 - 2.400 2.371 2.420 444,284 2.3908 0.00%
1994-09-23 0 2.480 2.420 2.480 2.430 2.500 200,000 494,500 2.4725 2.400 2.342 2.400 2.352 2.420 206,643 2.3930 0.00%
1994-09-22 0 2.480 2.440 2.480 - - 0 0 - 2.400 2.362 2.400 - - 0 - 0.00%
1994-09-20 0 2.480 2.410 2.480 2.450 2.480 66,000 161,760 2.4509 2.400 2.333 2.400 2.371 2.400 68,192 2.3721 -0.40%
1994-09-19 0 2.490 2.440 2.490 2.440 2.490 126,000 312,500 2.4802 2.410 2.362 2.410 2.362 2.410 130,185 2.4004 0.40%
1994-09-16 0 2.480 2.480 2.500 2.470 2.490 91,200 225,790 2.4758 2.400 2.400 2.420 2.391 2.410 94,229 2.3962 0.00%
1994-09-15 0 2.490 2.460 2.540 2.460 2.500 712,000 1,766,100 2.4805 2.400 2.371 2.448 2.371 2.410 738,617 2.3911 -0.40%
1994-09-14 0 2.500 2.500 2.530 2.500 2.530 184,000 462,300 2.5125 2.410 2.410 2.439 2.410 2.439 190,879 2.4220 -0.79%
1994-09-13 0 2.520 2.520 2.530 2.510 2.550 263,200 664,200 2.5236 2.429 2.429 2.439 2.420 2.458 273,039 2.4326 -0.79%
1994-09-12 0 2.540 2.520 2.540 2.520 2.560 103,200 262,520 2.5438 2.448 2.429 2.448 2.429 2.468 107,058 2.4521 -1.17%
1994-09-09 0 2.570 2.570 2.590 2.560 2.620 272,720 704,104 2.5818 2.477 2.477 2.497 2.468 2.526 282,915 2.4887 -0.77%
1994-09-08 0 2.590 2.580 2.600 2.580 2.600 120,480 311,590 2.5862 2.497 2.487 2.506 2.487 2.506 124,984 2.4930 -1.15%
1994-09-07 0 2.620 2.590 2.620 2.570 2.640 624,640 1,618,660 2.5913 2.526 2.497 2.526 2.477 2.545 647,991 2.4980 0.00%
1994-09-06 0 2.620 2.600 2.650 2.560 2.630 5,596,640 14,550,536 2.5999 2.526 2.506 2.555 2.468 2.535 5,805,863 2.5062 0.00%
1994-09-05 0 2.620 2.600 2.620 2.600 2.670 682,000 1,799,180 2.6381 2.526 2.506 2.526 2.506 2.574 707,496 2.5430 -1.50%
1994-09-02 0 2.660 2.610 2.700 2.460 2.660 11,294,000 28,080,880 2.4864 2.564 2.516 2.603 2.371 2.564 11,716,211 2.3968 6.40%
1994-09-01 0 2.500 2.470 2.540 2.450 2.500 594,640 1,472,272 2.4759 2.410 2.381 2.448 2.362 2.410 616,870 2.3867 0.00%
1994-08-31 0 2.500 2.440 2.500 2.430 2.500 588,000 1,455,440 2.4752 2.410 2.352 2.410 2.342 2.410 609,982 2.3860 0.00%
1994-08-30 0 2.500 2.470 2.500 2.420 2.500 869,280 2,140,880 2.4628 2.410 2.381 2.410 2.333 2.410 901,777 2.3741 0.81%
1994-08-26 0 2.480 2.470 2.490 2.440 2.480 990,000 2,447,960 2.4727 2.391 2.381 2.400 2.352 2.391 1,027,010 2.3836 -0.40%
1994-08-25 0 2.490 2.430 2.500 2.460 2.510 1,123,200 2,779,360 2.4745 2.400 2.342 2.410 2.371 2.420 1,165,189 2.3853 -0.80%
1994-08-24 0 2.510 2.470 2.510 2.460 2.520 785,280 1,961,308 2.4976 2.420 2.381 2.420 2.371 2.429 814,637 2.4076 0.00%
1994-08-23 0 2.510 2.460 2.510 2.490 2.520 474,000 1,186,940 2.5041 2.420 2.371 2.420 2.400 2.429 491,720 2.4139 0.00%
1994-08-22 0 2.510 2.460 2.520 2.500 2.520 220,000 551,600 2.5073 2.420 2.371 2.429 2.410 2.429 228,224 2.4169 -0.79%
1994-08-19 0 2.530 - 2.530 2.500 2.530 210,000 529,200 2.5200 2.439 - 2.439 2.410 2.439 217,851 2.4292 -0.39%
1994-08-18 0 2.540 2.520 2.540 2.510 2.540 438,000 1,106,340 2.5259 2.448 2.429 2.448 2.420 2.448 454,374 2.4349 0.00%
1994-08-17 0 2.540 2.520 2.540 2.500 2.540 548,640 1,382,476 2.5198 2.448 2.429 2.448 2.410 2.448 569,150 2.4290 0.00%
1994-08-16 0 2.540 2.530 2.540 2.500 2.540 920,000 2,319,200 2.5209 2.448 2.439 2.448 2.410 2.448 954,393 2.4300 0.40%
1994-08-15 0 2.530 2.510 2.530 2.500 2.530 844,400 2,123,440 2.5147 2.439 2.420 2.439 2.410 2.439 875,967 2.4241 0.00%
1994-08-12 0 2.530 2.520 2.530 2.520 2.530 408,000 1,029,260 2.5227 2.439 2.429 2.439 2.429 2.439 423,253 2.4318 -0.39%
1994-08-11 0 2.540 2.510 2.540 2.520 2.540 560,000 1,414,700 2.5263 2.448 2.420 2.448 2.429 2.448 580,935 2.4352 0.00%
1994-08-10 0 2.540 2.540 2.550 2.530 2.540 1,448,000 3,670,140 2.5346 2.448 2.448 2.458 2.439 2.448 1,502,132 2.4433 0.00%
1994-08-09 0 2.540 2.530 2.550 2.530 2.550 792,000 2,007,940 2.5353 2.448 2.439 2.458 2.439 2.458 821,608 2.4439 -0.39%
1994-08-08 0 2.550 2.540 2.550 2.540 2.630 1,060,000 2,735,800 2.5809 2.458 2.448 2.458 2.448 2.535 1,099,627 2.4879 0.39%
1994-08-05 0 2.540 2.520 2.540 2.510 2.550 1,188,000 3,002,160 2.5271 2.448 2.429 2.448 2.420 2.458 1,232,412 2.4360 0.00%
1994-08-04 0 2.540 2.530 2.540 2.530 2.550 348,000 885,040 2.5432 2.448 2.439 2.448 2.439 2.458 361,010 2.4516 -0.39%
1994-08-03 0 2.550 2.530 2.560 2.520 2.560 1,420,800 3,610,752 2.5414 2.458 2.439 2.468 2.429 2.468 1,473,915 2.4498 -0.78%
1994-08-02 0 2.570 2.560 2.570 2.550 2.570 470,000 1,203,940 2.5616 2.477 2.468 2.477 2.458 2.477 487,570 2.4693 -0.77%
1994-08-01 0 2.590 2.540 2.600 2.550 2.600 418,000 1,072,160 2.5650 2.497 2.448 2.506 2.458 2.506 433,626 2.4725 1.57%
1994-07-29 0 2.550 2.530 2.550 2.520 2.550 464,000 1,176,340 2.5352 2.458 2.439 2.458 2.429 2.458 481,346 2.4439 0.00%
1994-07-28 0 2.550 2.540 2.550 2.550 2.570 880,400 2,256,080 2.5626 2.458 2.448 2.458 2.458 2.477 913,313 2.4702 -0.78%
1994-07-27 0 2.570 2.520 2.580 2.540 2.620 420,000 1,079,700 2.5707 2.477 2.429 2.487 2.448 2.526 435,701 2.4781 1.18%
1994-07-26 0 2.540 2.540 2.550 2.510 2.560 564,518 1,434,203 2.5406 2.448 2.448 2.458 2.420 2.468 585,622 2.4490 -0.78%
1994-07-25 0 2.560 2.500 2.560 2.500 2.560 748,518 1,887,957 2.5223 2.468 2.410 2.468 2.410 2.468 776,500 2.4314 -0.39%
1994-07-22 0 2.570 2.540 2.570 2.540 2.570 820,000 2,091,200 2.5502 2.477 2.448 2.477 2.448 2.477 850,655 2.4583 -0.39%
1994-07-21 0 2.580 2.560 2.580 2.540 2.630 832,000 2,131,720 2.5622 2.487 2.468 2.487 2.448 2.535 863,103 2.4698 -3.37%
1994-07-20 0 2.670 2.670 2.690 2.590 2.680 8,718,000 22,972,200 2.6350 2.574 2.574 2.593 2.497 2.583 9,043,911 2.5401 3.89%
1994-07-19 0 2.570 2.570 2.590 2.530 2.700 3,174,000 8,324,600 2.6227 2.477 2.477 2.497 2.439 2.603 3,292,656 2.5282 1.58%
1994-07-18 0 2.530 2.530 2.540 2.520 2.590 2,427,920 6,173,728 2.5428 2.439 2.439 2.448 2.429 2.497 2,518,685 2.4512 0.40%
1994-07-15 0 2.520 2.510 2.530 2.500 2.570 1,340,000 3,383,260 2.5248 2.429 2.420 2.439 2.410 2.477 1,390,094 2.4338 -1.18%
1994-07-14 0 2.550 2.510 2.550 2.530 2.570 812,640 2,072,956 2.5509 2.458 2.420 2.458 2.439 2.477 843,019 2.4590 -1.54%
1994-07-13 0 2.590 2.550 2.600 2.540 2.590 490,000 1,248,900 2.5488 2.497 2.458 2.506 2.448 2.497 508,318 2.4569 1.97%
1994-07-12 0 2.540 2.510 2.550 2.530 2.550 624,000 1,581,440 2.5344 2.448 2.420 2.458 2.439 2.458 647,327 2.4430 -0.39%
1994-07-11 0 2.550 2.530 2.550 2.520 2.560 2,248,000 5,729,720 2.5488 2.458 2.439 2.458 2.429 2.468 2,332,038 2.4570 0.00%
1994-07-08 0 2.550 2.550 2.560 2.540 2.550 1,618,000 4,119,300 2.5459 2.458 2.458 2.468 2.448 2.458 1,678,487 2.4542 0.00%
1994-07-07 0 2.550 2.520 2.540 2.550 2.560 1,458,000 3,721,860 2.5527 2.458 2.429 2.448 2.458 2.468 1,512,505 2.4607 -0.78%
1994-07-06 0 2.570 2.570 2.580 2.550 2.580 754,000 1,937,100 2.5691 2.477 2.477 2.487 2.458 2.487 782,187 2.4765 0.00%
1994-07-05 0 2.570 2.570 2.630 2.570 2.630 1,384,000 3,624,680 2.6190 2.477 2.477 2.535 2.477 2.535 1,435,739 2.5246 -2.28%
1994-07-04 0 2.630 2.590 2.630 2.560 2.630 662,000 1,721,500 2.6005 2.535 2.497 2.535 2.468 2.535 686,748 2.5067 -0.75%
1994-07-01 0 2.650 2.650 2.680 2.600 2.680 520,000 1,378,300 2.6506 2.555 2.555 2.583 2.506 2.583 539,440 2.5551 -3.64%
1994-06-30 0 2.750 2.700 2.750 2.650 2.750 4,646,000 12,383,800 2.6655 2.651 2.603 2.651 2.555 2.651 4,819,684 2.5694 3.77%
1994-06-29 0 2.650 2.650 2.675 2.600 2.675 634,000 1,662,100 2.6216 2.555 2.555 2.579 2.506 2.579 657,701 2.5271 0.00%
1994-06-28 0 2.650 2.625 2.675 2.625 2.650 2,478,000 6,515,850 2.6295 2.555 2.530 2.579 2.530 2.555 2,570,637 2.5347 0.00%
1994-06-27 0 2.650 2.650 2.675 2.600 2.675 840,000 2,222,850 2.6463 2.555 2.555 2.579 2.506 2.579 871,402 2.5509 -1.85%
1994-06-24 0 2.700 2.675 2.725 2.700 2.750 816,000 2,210,950 2.7095 2.603 2.579 2.627 2.603 2.651 846,505 2.6119 -1.82%
1994-06-23 0 2.750 2.750 2.775 2.725 2.800 1,332,000 3,695,700 2.7745 2.651 2.651 2.675 2.627 2.699 1,381,795 2.6746 1.85%
1994-06-22 0 2.700 2.700 2.725 2.700 2.775 490,000 1,342,750 2.7403 2.603 2.603 2.627 2.603 2.675 508,318 2.6416 -3.57%
1994-06-21 0 2.800 2.775 2.800 2.700 2.800 1,046,640 2,856,682 2.7294 2.699 2.675 2.699 2.603 2.699 1,085,767 2.6310 -0.88%
1994-06-20 0 2.825 2.800 2.850 2.825 2.875 3,646,240 10,080,248 2.7646 2.723 2.699 2.747 2.723 2.771 3,782,550 2.6649 -1.74%
1994-06-17 0 2.875 2.850 2.900 2.750 2.875 18,485,904 51,099,441 2.7642 2.771 2.747 2.795 2.651 2.771 19,176,975 2.6646 6.48%
1994-06-16 0 2.700 2.700 2.750 2.675 2.750 10,522,000 28,160,100 2.6763 2.603 2.603 2.651 2.579 2.651 10,915,351 2.5799 0.93%
1994-06-15 0 2.675 2.650 2.800 2.675 2.700 720,000 1,931,350 2.6824 2.579 2.555 2.699 2.579 2.603 746,916 2.5858 -0.93%
1994-06-10 0 2.700 2.675 2.725 2.650 2.750 1,540,800 4,167,470 2.7047 2.603 2.579 2.627 2.555 2.651 1,598,401 2.6073 -2.70%
1994-06-09 0 2.775 2.750 2.800 2.750 2.825 3,338,000 9,144,800 2.7396 2.675 2.651 2.699 2.651 2.723 3,462,787 2.6409 -0.89%
1994-06-08 0 2.800 2.800 2.825 2.800 2.850 678,000 1,904,800 2.8094 2.699 2.699 2.723 2.699 2.747 703,346 2.7082 -0.88%
1994-06-07 0 2.825 2.800 2.825 2.800 2.875 1,490,528 4,200,699 2.8183 2.723 2.699 2.723 2.699 2.771 1,546,249 2.7167 0.00%
1994-06-06 0 2.825 2.800 2.825 2.800 2.850 540,000 1,523,300 2.8209 2.723 2.699 2.723 2.699 2.747 560,187 2.7193 0.89%
1994-06-03 0 2.800 2.775 2.825 2.775 2.825 886,000 2,482,450 2.8019 2.699 2.675 2.723 2.675 2.723 919,122 2.7009 0.90%
1994-06-02 0 2.775 2.750 2.775 2.750 2.850 1,614,000 4,502,950 2.7899 2.675 2.651 2.675 2.651 2.747 1,674,337 2.6894 -2.63%
1994-06-01 0 2.850 2.850 2.875 2.850 2.900 2,142,000 6,160,200 2.8759 2.747 2.747 2.771 2.747 2.795 2,222,076 2.7723 -2.56%
1994-05-31 0 2.925 2.875 2.900 2.850 2.950 2,878,000 8,404,700 2.9203 2.820 2.771 2.795 2.747 2.844 2,985,590 2.8151 0.86%
1994-05-30 0 2.900 2.875 2.900 2.875 3.000 2,584,400 7,537,040 2.9164 2.795 2.771 2.795 2.771 2.892 2,681,014 2.8113 -4.13%
1994-05-27 0 3.025 3.000 3.025 2.975 3.100 6,944,548 20,999,394 3.0239 2.916 2.892 2.916 2.868 2.988 7,204,161 2.9149 -0.82%
1994-05-26 0 3.050 3.025 3.050 2.975 3.125 30,301,760 90,357,416 2.9819 2.940 2.916 2.940 2.868 3.012 31,434,551 2.8745 0.83%
1994-05-25 0 3.025 3.025 3.050 2.925 3.100 15,284,000 46,144,702 3.0192 2.916 2.916 2.940 2.820 2.988 15,855,372 2.9104 2.54%
1994-05-24 0 2.950 2.925 3.000 2.750 3.000 8,525,440 24,649,182 2.8913 2.844 2.820 2.892 2.651 2.892 8,844,152 2.7871 7.27%
1994-05-23 0 2.750 2.725 2.750 2.725 2.800 1,668,784 4,605,408 2.7597 2.651 2.627 2.651 2.627 2.699 1,731,169 2.6603 0.92%
1994-05-20 0 2.725 2.725 2.750 2.700 2.775 4,536,000 12,332,050 2.7187 2.627 2.627 2.651 2.603 2.675 4,705,572 2.6207 0.93%
1994-05-19 0 2.700 2.675 2.700 2.675 2.750 1,342,000 3,612,700 2.6920 2.603 2.579 2.603 2.579 2.651 1,392,169 2.5950 -2.70%
1994-05-18 0 2.775 2.775 2.800 2.625 2.825 12,584,000 34,131,400 2.7123 2.675 2.675 2.699 2.530 2.723 13,054,436 2.6145 3.74%
1994-05-17 0 2.675 2.650 2.700 2.675 2.775 2,540,000 6,880,350 2.7088 2.579 2.555 2.603 2.579 2.675 2,634,954 2.6112 -1.83%
1994-05-16 0 2.725 2.725 2.750 2.725 2.775 974,000 2,679,600 2.7511 2.627 2.627 2.651 2.627 2.675 1,010,412 2.6520 0.00%
1994-05-13 0 2.725 2.725 2.750 2.700 2.750 882,000 2,403,200 2.7247 2.627 2.627 2.651 2.603 2.651 914,972 2.6265 0.93%
1994-05-12 0 2.700 2.675 2.700 2.700 2.750 980,000 2,663,750 2.7181 2.603 2.579 2.603 2.603 2.651 1,016,636 2.6202 -1.82%
1994-05-11 0 2.750 2.725 2.750 2.725 2.775 1,484,000 4,082,100 2.7507 2.651 2.627 2.651 2.627 2.675 1,539,477 2.6516 -0.90%
1994-05-10 0 2.775 2.750 2.775 2.600 2.775 12,150,000 31,343,200 2.5797 2.675 2.651 2.675 2.506 2.675 12,604,211 2.4867 3.74%
1994-05-09 0 2.675 2.675 2.725 2.550 2.725 2,020,640 5,463,082 2.7036 2.579 2.579 2.627 2.458 2.627 2,096,179 2.6062 -1.83%
1994-05-06 0 2.725 2.725 2.775 2.700 2.775 6,982,000 19,045,300 2.7278 2.627 2.627 2.675 2.603 2.675 7,243,013 2.6295 1.87%
1994-05-05 0 2.675 2.675 2.700 2.650 2.725 2,722,000 7,338,250 2.6959 2.579 2.579 2.603 2.555 2.627 2,823,758 2.5988 -2.73%
1994-05-04 0 2.750 2.725 2.750 2.700 2.800 4,960,800 13,692,650 2.7602 2.651 2.627 2.651 2.603 2.699 5,146,253 2.6607 -0.90%
1994-05-03 0 2.775 2.775 2.800 2.750 2.825 1,938,000 5,388,000 2.7802 2.675 2.675 2.699 2.651 2.723 2,010,450 2.6800 0.00%
1994-05-02 0 2.775 2.750 2.775 2.750 2.850 3,837,000 10,702,975 2.7894 2.675 2.651 2.675 2.651 2.747 3,980,441 2.6889 -3.48%
1994-04-29 0 2.875 2.850 2.900 2.825 2.900 2,751,600 7,899,326 2.8708 2.771 2.747 2.795 2.723 2.795 2,854,465 2.7674 -1.71%
1994-04-28 0 2.925 2.900 2.950 2.725 2.975 5,239,200 15,182,750 2.8979 2.820 2.795 2.844 2.627 2.868 5,435,060 2.7935 6.36%
1994-04-27 0 2.750 2.725 2.800 2.725 2.800 3,636,000 10,057,300 2.7660 2.651 2.627 2.699 2.627 2.699 3,771,927 2.6664 -1.79%
1994-04-26 0 2.800 2.750 2.800 2.650 2.800 2,858,640 7,781,850 2.7222 2.699 2.651 2.699 2.555 2.699 2,965,506 2.6241 6.67%
1994-04-25 0 2.625 2.625 2.650 2.575 2.700 1,694,000 4,466,600 2.6367 2.530 2.530 2.555 2.482 2.603 1,757,328 2.5417 1.94%
1994-04-22 0 2.575 2.550 2.600 2.550 2.600 1,978,000 5,083,600 2.5701 2.482 2.458 2.506 2.458 2.506 2,051,945 2.4775 1.98%
1994-04-21 0 2.525 2.525 2.575 2.525 2.600 1,488,000 3,810,350 2.5607 2.434 2.434 2.482 2.434 2.506 1,543,627 2.4684 -5.61%
1994-04-20 0 2.675 2.650 2.675 2.600 2.700 1,174,000 3,102,700 2.6428 2.579 2.555 2.579 2.506 2.603 1,217,888 2.5476 0.94%
1994-04-19 0 2.650 2.650 2.675 2.625 2.725 2,120,640 5,627,350 2.6536 2.555 2.555 2.579 2.530 2.627 2,199,917 2.5580 -3.64%
1994-04-18 0 2.750 2.725 2.775 2.750 2.775 736,000 2,036,150 2.7665 2.651 2.627 2.675 2.651 2.675 763,514 2.6668 -1.79%
1994-04-15 0 2.800 2.775 2.800 2.775 2.825 686,000 1,928,800 2.8117 2.699 2.675 2.699 2.675 2.723 711,645 2.7103 0.00%
1994-04-14 0 2.800 2.800 2.825 2.800 2.825 760,000 2,129,250 2.8016 2.699 2.699 2.723 2.699 2.723 788,412 2.7007 0.00%
1994-04-13 0 2.800 2.800 2.825 2.800 2.875 1,310,000 3,704,650 2.8280 2.699 2.699 2.723 2.699 2.771 1,358,973 2.7261 -1.75%
1994-04-12 0 2.850 2.825 2.850 2.825 2.900 1,926,000 5,521,200 2.8667 2.747 2.723 2.747 2.723 2.795 1,998,001 2.7634 0.88%
1994-04-11 0 2.825 2.825 2.850 2.825 2.850 914,000 2,596,450 2.8408 2.723 2.723 2.747 2.723 2.747 948,169 2.7384 -1.74%
1994-04-08 0 2.875 2.875 2.900 2.875 2.950 2,564,000 7,456,700 2.9082 2.771 2.771 2.795 2.771 2.844 2,659,852 2.8034 -2.54%
1994-04-07 0 2.950 2.900 2.950 2.900 2.975 1,868,640 5,494,908 2.9406 2.844 2.795 2.844 2.795 2.868 1,938,497 2.8346 -1.67%
1994-04-06 0 3.000 2.975 3.025 2.975 3.100 6,068,000 18,251,900 3.0079 2.892 2.868 2.916 2.868 2.988 6,294,844 2.8995 0.84%
1994-03-31 0 2.975 2.975 3.050 2.750 3.050 5,376,560 15,639,496 2.9088 2.868 2.868 2.940 2.651 2.940 5,577,555 2.8040 5.31%
1994-03-30 0 2.825 2.800 2.850 2.800 2.850 2,788,000 7,835,900 2.8106 2.723 2.699 2.747 2.699 2.747 2,892,226 2.7093 0.00%
1994-03-29 0 2.825 2.800 2.825 2.725 2.825 2,554,000 7,084,250 2.7738 2.723 2.699 2.723 2.627 2.723 2,649,478 2.6738 1.80%
1994-03-28 0 2.775 2.775 2.800 2.775 2.850 2,792,400 7,849,030 2.8109 2.675 2.675 2.699 2.675 2.747 2,896,790 2.7096 -0.89%
1994-03-25 0 2.800 2.800 2.825 2.750 2.825 2,528,400 7,065,190 2.7943 2.699 2.699 2.723 2.651 2.723 2,622,921 2.6936 0.00%
1994-03-24 0 2.800 2.775 2.825 2.750 2.875 4,988,000 14,041,650 2.8151 2.699 2.675 2.723 2.651 2.771 5,174,470 2.7136 2.75%
1994-03-23 0 2.725 2.700 2.750 2.550 2.750 5,062,000 13,661,600 2.6989 2.627 2.603 2.651 2.458 2.651 5,251,236 2.6016 2.83%
1994-03-22 0 2.650 2.650 2.700 2.550 2.675 4,602,000 12,034,400 2.6150 2.555 2.555 2.603 2.458 2.579 4,774,040 2.5208 4.95%
1994-03-21 0 2.525 2.525 2.550 2.500 2.700 5,766,000 14,827,650 2.5716 2.434 2.434 2.458 2.410 2.603 5,981,554 2.4789 0.00%
1994-03-18 0 2.525 2.525 2.550 2.525 2.750 6,418,560 16,766,144 2.6121 2.434 2.434 2.458 2.434 2.651 6,658,509 2.5180 -6.48%
1994-03-17 0 2.700 2.675 2.725 2.675 2.800 5,891,920 15,990,488 2.7140 2.603 2.579 2.627 2.579 2.699 6,112,182 2.6162 1.89%
1994-03-16 0 2.650 2.675 2.700 2.650 2.800 6,020,800 16,323,340 2.7112 2.555 2.579 2.603 2.555 2.699 6,245,880 2.6135 -3.64%
1994-03-15 0 2.750 2.750 2.775 2.700 2.800 6,618,200 18,251,080 2.7577 2.651 2.651 2.675 2.603 2.699 6,865,613 2.6583 -0.90%
1994-03-14 0 2.775 2.750 2.775 2.675 2.800 3,740,000 10,182,350 2.7226 2.675 2.651 2.675 2.579 2.699 3,879,815 2.6244 -3.48%
1994-03-11 0 2.875 2.850 2.875 2.850 2.950 10,834,640 31,260,278 2.8852 2.771 2.747 2.771 2.747 2.844 11,239,678 2.7812 0.00%
1994-03-10 0 2.875 2.875 2.925 2.725 2.925 21,090,000 59,632,850 2.8275 2.771 2.771 2.820 2.627 2.820 21,878,421 2.7256 4.55%
1994-03-09 0 2.750 2.750 2.775 2.600 2.825 9,675,008 26,269,047 2.7151 2.651 2.651 2.675 2.506 2.723 10,036,695 2.6173 5.77%
1994-03-08 0 2.600 2.600 2.650 2.550 2.700 5,670,560 14,797,332 2.6095 2.506 2.506 2.555 2.458 2.603 5,882,546 2.5155 2.97%
1994-03-07 0 2.525 2.500 2.550 2.300 2.550 3,450,280 8,518,094 2.4688 2.434 2.410 2.458 2.217 2.458 3,579,264 2.3798 9.78%
1994-03-04 0 2.300 2.275 2.300 2.275 2.325 1,406,400 3,234,610 2.2999 2.217 2.193 2.217 2.193 2.241 1,458,976 2.2170 3.37%
1994-03-03 0 2.225 2.225 2.275 2.225 2.300 1,796,000 4,060,450 2.2608 2.145 2.145 2.193 2.145 2.217 1,863,141 2.1794 -2.20%
1994-03-02 0 2.275 2.275 2.300 2.250 2.350 2,037,840 4,660,776 2.2871 2.193 2.193 2.217 2.169 2.265 2,114,022 2.2047 -3.19%
1994-03-01 0 2.350 2.300 2.350 2.300 2.400 912,000 2,130,100 2.3356 2.265 2.217 2.265 2.217 2.314 946,094 2.2515 -1.05%
1994-02-28 0 2.375 2.375 2.400 2.300 2.425 1,434,400 3,405,330 2.3740 2.289 2.289 2.314 2.217 2.338 1,488,023 2.2885 3.26%
1994-02-25 0 2.300 2.275 2.325 2.250 2.350 2,484,000 5,702,500 2.2957 2.217 2.193 2.241 2.169 2.265 2,576,861 2.2130 -4.17%
1994-02-24 0 2.400 2.375 2.425 2.400 2.500 1,086,000 2,656,350 2.4460 2.314 2.289 2.338 2.314 2.410 1,126,599 2.3578 -4.00%
1994-02-23 0 2.500 2.475 2.500 2.450 2.525 2,239,280 5,592,422 2.4974 2.410 2.386 2.410 2.362 2.434 2,322,992 2.4074 1.01%
1994-02-22 0 2.475 2.450 2.475 2.400 2.525 1,266,528 3,145,264 2.4834 2.386 2.362 2.386 2.314 2.434 1,313,875 2.3939 -1.00%
1994-02-21 0 2.500 2.475 2.500 2.475 2.650 3,234,396 8,326,770 2.5744 2.410 2.386 2.410 2.386 2.555 3,355,310 2.4817 -2.91%
1994-02-18 0 2.575 2.575 2.600 2.575 2.650 1,838,244 4,795,148 2.6085 2.482 2.482 2.506 2.482 2.555 1,906,964 2.5145 -0.96%
1994-02-17 0 2.600 2.575 2.600 2.475 2.600 5,350,000 13,491,900 2.5219 2.506 2.482 2.506 2.386 2.506 5,550,003 2.4310 0.97%
1994-02-16 0 2.575 2.525 2.575 2.525 2.675 4,416,000 11,536,350 2.6124 2.482 2.434 2.482 2.434 2.579 4,581,086 2.5183 -3.74%
1994-02-15 0 2.675 2.650 2.700 2.600 2.725 5,009,968 13,246,719 2.6441 2.579 2.555 2.603 2.506 2.627 5,197,259 2.5488 -1.83%
1994-02-14 0 2.725 2.700 2.750 2.650 2.850 16,844,000 38,666,250 2.2956 2.627 2.603 2.651 2.555 2.747 17,473,690 2.2128 -1.80%
1994-02-09 0 2.775 2.775 2.800 2.450 2.875 13,857,160 37,128,521 2.6794 2.675 2.675 2.699 2.362 2.771 14,375,191 2.5828 13.27%
1994-02-08 0 2.450 2.400 - 2.200 2.500 2,754,000 6,434,700 2.3365 2.362 2.314 - 2.121 2.410 2,856,955 2.2523 5.38%
1994-02-07 0 2.325 2.325 2.350 2.325 2.400 2,788,200 6,559,780 2.3527 2.241 2.241 2.265 2.241 2.314 2,892,433 2.2679 -3.13%
1994-02-04 0 2.400 2.375 2.400 2.375 2.425 1,756,640 4,199,424 2.3906 2.314 2.289 2.314 2.289 2.338 1,822,310 2.3045 0.00%
1994-02-03 0 2.400 2.400 2.425 2.375 2.400 1,898,640 4,549,940 2.3964 2.314 2.314 2.338 2.289 2.314 1,969,618 2.3101 0.00%
1994-02-02 0 2.400 2.400 2.425 2.375 2.425 1,925,584 4,641,114 2.4102 2.314 2.314 2.338 2.289 2.338 1,997,569 2.3234 -1.03%
1994-02-01 0 2.425 2.400 2.425 2.400 2.450 1,204,000 2,899,200 2.4080 2.338 2.314 2.338 2.314 2.362 1,249,010 2.3212 -1.02%
1994-01-31 0 2.450 2.425 2.450 2.400 2.500 2,351,640 5,725,324 2.4346 2.362 2.338 2.362 2.314 2.410 2,439,553 2.3469 1.03%
1994-01-28 0 2.425 2.425 2.450 2.425 2.500 2,347,040 5,796,326 2.4696 2.338 2.338 2.362 2.338 2.410 2,434,781 2.3806 -2.02%
1994-01-27 0 2.475 2.450 2.475 2.425 2.525 4,792,920 11,824,648 2.4671 2.386 2.362 2.386 2.338 2.434 4,972,097 2.3782 -0.12%
1994-01-26 0 2.600 2.575 2.600 2.500 2.625 5,743,240 14,745,726 2.5675 2.389 2.366 2.389 2.297 2.412 6,251,272 2.3588 4.00%
1994-01-25 0 2.500 2.500 2.525 2.475 2.525 5,090,144 12,727,538 2.5004 2.297 2.297 2.320 2.274 2.320 5,540,405 2.2972 0.00%
1994-01-24 0 2.500 2.500 2.525 2.475 2.600 5,359,280 13,558,834 2.5300 2.297 2.297 2.320 2.274 2.389 5,833,348 2.3244 -1.96%
1994-01-21 0 2.550 2.550 2.600 2.300 2.625 14,066,000 35,467,750 2.5215 2.343 2.343 2.389 2.113 2.412 15,310,242 2.3166 9.68%
1994-01-20 0 2.325 2.325 2.350 2.300 2.350 4,836,400 11,260,360 2.3283 2.136 2.136 2.159 2.113 2.159 5,264,216 2.1390 0.00%
1994-01-19 0 2.325 2.325 2.350 2.300 2.375 4,272,000 9,966,482 2.3330 2.136 2.136 2.159 2.113 2.182 4,649,890 2.1434 -1.06%
1994-01-18 0 2.350 2.350 2.375 2.350 2.425 4,494,000 10,625,150 2.3643 2.159 2.159 2.182 2.159 2.228 4,891,528 2.1722 -1.05%
1994-01-17 0 2.375 2.375 2.425 2.375 2.500 6,001,480 14,415,228 2.4019 2.182 2.182 2.228 2.182 2.297 6,532,355 2.2067 0.00%
1994-01-14 0 2.375 2.350 2.425 2.325 2.425 9,710,000 23,094,250 2.3784 2.182 2.159 2.228 2.136 2.228 10,568,922 2.1851 4.40%
1994-01-13 0 2.275 2.250 2.300 2.250 2.400 2,816,480 6,515,544 2.3134 2.090 2.067 2.113 2.067 2.205 3,065,619 2.1254 -3.19%
1994-01-12 0 2.350 2.350 2.400 2.300 2.450 4,803,760 11,368,136 2.3665 2.159 2.159 2.205 2.113 2.251 5,228,688 2.1742 -1.05%
1994-01-11 0 2.375 2.325 2.375 2.350 2.500 3,546,000 8,663,700 2.4432 2.182 2.136 2.182 2.159 2.297 3,859,670 2.2447 -3.06%
1994-01-10 0 2.450 2.450 2.475 2.225 2.500 6,051,280 14,701,630 2.4295 2.251 2.251 2.274 2.044 2.297 6,586,561 2.2321 7.69%
1994-01-07 0 2.275 2.250 2.300 2.200 2.400 5,321,200 11,943,620 2.2445 2.090 2.067 2.113 2.021 2.205 5,791,900 2.0621 -1.09%
1994-01-06 0 2.300 - 2.350 2.300 2.550 3,842,240 9,231,622 2.4027 2.113 - 2.159 2.113 2.343 4,182,115 2.2074 -3.16%
1994-01-05 0 2.375 2.375 2.400 2.350 2.600 6,256,000 15,195,800 2.4290 2.182 2.182 2.205 2.159 2.389 6,809,390 2.2316 0.00%
1994-01-04 0 2.375 2.350 2.375 2.325 2.575 4,386,480 10,846,956 2.4728 2.182 2.159 2.182 2.136 2.366 4,774,497 2.2719 -7.77%
1994-01-03 0 2.575 2.575 2.600 2.525 2.625 9,599,280 24,548,172 2.5573 2.366 2.366 2.389 2.320 2.412 10,448,408 2.3495

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