SMARTONE TELECOMMUNICATIONS HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00315  1996-10-31    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-01 0 4.795 4.795 4.820 4.775 4.835 407,000 1,949,152 4.7891 4.795 4.795 4.820 4.775 4.835 407,000 4.7891 -0.42%
2026-08-31 0 4.815 4.805 4.815 4.780 4.820 281,500 1,349,405 4.7936 4.815 4.805 4.815 4.780 4.820 281,500 4.7936 0.31%
2026-08-28 0 4.800 4.800 4.850 4.775 4.845 389,500 1,868,847 4.7981 4.800 4.800 4.850 4.775 4.845 389,500 4.7981 -0.31%
2026-08-27 0 4.815 4.780 4.820 4.770 4.825 440,500 2,111,960 4.7945 4.815 4.780 4.820 4.770 4.825 440,500 4.7945 -0.41%
2026-08-26 0 4.835 4.820 4.835 4.785 4.835 318,900 1,531,652 4.8029 4.835 4.820 4.835 4.785 4.835 318,900 4.8029 1.04%
2026-08-25 0 4.785 4.780 4.785 4.780 4.805 610,000 2,922,852 4.7916 4.785 4.780 4.785 4.780 4.805 610,000 4.7916 0.00%
2026-08-24 0 4.785 4.780 4.785 4.780 4.810 165,200 791,824 4.7931 4.785 4.780 4.785 4.780 4.810 165,200 4.7931 -0.93%
2026-08-21 0 4.830 4.830 4.835 4.790 4.845 112,914 545,759 4.8334 4.830 4.830 4.835 4.790 4.845 112,914 4.8334 1.05%
2026-08-20 0 4.780 4.780 4.830 4.740 4.830 560,000 2,674,430 4.7758 4.780 4.780 4.830 4.740 4.830 560,000 4.7758 0.84%
2026-08-19 0 4.740 4.740 4.760 4.730 4.765 548,900 2,603,906 4.7439 4.740 4.740 4.760 4.730 4.765 548,900 4.7439 -0.52%
2026-08-18 0 4.765 4.760 4.790 4.735 4.785 204,500 971,367 4.7500 4.765 4.760 4.790 4.735 4.785 204,500 4.7500 0.11%
2026-08-17 0 4.760 4.760 4.770 4.760 4.800 277,500 1,325,432 4.7763 4.760 4.760 4.770 4.760 4.800 277,500 4.7763 0.21%
2026-08-14 0 4.750 4.740 4.750 4.730 4.765 235,000 1,115,417 4.7465 4.750 4.740 4.750 4.730 4.765 235,000 4.7465 -0.11%
2026-08-13 0 4.755 4.750 4.760 4.740 4.790 389,000 1,848,405 4.7517 4.755 4.750 4.760 4.740 4.790 389,000 4.7517 -0.11%
2026-08-12 0 4.760 4.760 4.780 4.750 4.800 218,497 1,040,611 4.7626 4.760 4.760 4.780 4.750 4.800 218,497 4.7626 0.21%
2026-08-11 0 4.750 4.750 4.800 4.750 4.845 484,860 2,319,385 4.7836 4.750 4.750 4.800 4.750 4.845 484,860 4.7836 -1.25%
2026-08-10 0 4.810 4.810 4.815 4.805 4.900 205,851 993,246 4.8251 4.810 4.810 4.815 4.805 4.900 205,851 4.8251 -0.41%
2026-08-07 0 4.830 4.830 4.865 4.820 4.870 336,473 1,627,821 4.8379 4.830 4.830 4.865 4.820 4.870 336,473 4.8379 -0.72%
2026-08-06 0 4.865 4.865 4.890 4.850 4.945 112,755 548,846 4.8676 4.865 4.865 4.890 4.850 4.945 112,755 4.8676 -0.61%
2026-08-05 0 4.895 4.895 4.935 4.880 4.920 176,755 866,092 4.9000 4.895 4.895 4.935 4.880 4.920 176,755 4.9000 -0.51%
2026-08-04 0 4.920 4.900 4.920 4.900 4.975 472,000 2,329,905 4.9362 4.920 4.900 4.920 4.900 4.975 472,000 4.9362 -0.10%
2026-08-03 0 4.925 4.900 4.925 4.875 4.945 362,500 1,779,075 4.9078 4.925 4.900 4.925 4.875 4.945 362,500 4.9078 0.51%
2026-07-31 0 4.900 4.900 4.920 4.880 4.930 426,615 2,089,571 4.8980 4.900 4.900 4.920 4.880 4.930 426,615 4.8980 0.00%
2026-07-30 0 4.900 4.900 4.910 4.870 4.920 375,309 1,838,290 4.8981 4.900 4.900 4.910 4.870 4.920 375,309 4.8981 0.00%
2026-07-29 0 4.900 4.880 4.900 4.860 4.910 273,400 1,336,747 4.8893 4.900 4.880 4.900 4.860 4.910 273,400 4.8893 0.62%
2026-07-28 0 4.870 4.840 4.870 4.830 4.870 222,000 1,075,730 4.8456 4.870 4.840 4.870 4.830 4.870 222,000 4.8456 0.21%
2026-07-27 0 4.860 4.850 4.880 4.800 4.940 179,691 871,871 4.8521 4.860 4.850 4.880 4.800 4.940 179,691 4.8521 1.67%
2026-07-24 0 4.780 4.780 4.820 4.770 4.850 315,000 1,511,490 4.7984 4.780 4.780 4.820 4.770 4.850 315,000 4.7984 -0.42%
2026-07-23 0 4.800 4.800 4.820 4.800 4.850 403,700 1,949,354 4.8287 4.800 4.800 4.820 4.800 4.850 403,700 4.8287 -0.83%
2026-07-22 0 4.840 4.780 4.850 4.780 4.840 313,371 1,506,991 4.8090 4.840 4.780 4.850 4.780 4.840 313,371 4.8090 0.41%
2026-07-21 0 4.820 4.770 4.820 4.770 4.840 313,000 1,504,452 4.8066 4.820 4.770 4.820 4.770 4.840 313,000 4.8066 1.47%
2026-07-20 0 4.750 4.750 4.800 4.740 4.800 321,500 1,532,510 4.7667 4.750 4.750 4.800 4.740 4.800 321,500 4.7667 -0.63%
2026-07-17 0 4.780 4.770 4.780 4.750 4.830 280,836 1,345,194 4.7900 4.780 4.770 4.780 4.750 4.830 280,836 4.7900 -0.21%
2026-07-16 0 4.790 4.790 4.800 4.790 4.820 168,000 806,525 4.8007 4.790 4.790 4.800 4.790 4.820 168,000 4.8007 0.42%
2026-07-15 0 4.770 4.750 4.800 4.760 4.800 219,000 1,048,545 4.7879 4.770 4.750 4.800 4.760 4.800 219,000 4.7879 0.21%
2026-07-14 0 4.760 4.760 4.790 4.700 4.810 953,000 4,528,208 4.7515 4.760 4.760 4.790 4.700 4.810 953,000 4.7515 -0.21%
2026-07-13 0 4.770 4.760 4.770 4.710 4.770 315,500 1,497,330 4.7459 4.770 4.760 4.770 4.710 4.770 315,500 4.7459 0.63%
2026-07-10 0 4.740 4.740 4.750 4.700 4.760 266,500 1,260,780 4.7309 4.740 4.740 4.750 4.700 4.760 266,500 4.7309 0.64%
2026-07-09 0 4.710 4.710 4.750 4.710 4.780 389,500 1,845,830 4.7390 4.710 4.710 4.750 4.710 4.780 389,500 4.7390 -1.05%
2026-07-08 0 4.760 4.760 4.780 4.680 4.800 630,585 3,001,149 4.7593 4.760 4.760 4.780 4.680 4.800 630,585 4.7593 1.28%
2026-07-07 0 4.700 4.660 4.700 4.650 4.700 98,000 458,350 4.6770 4.700 4.660 4.700 4.650 4.700 98,000 4.6770 0.64%
2026-07-06 0 4.670 4.670 4.730 4.660 4.750 254,500 1,195,765 4.6985 4.670 4.670 4.730 4.660 4.750 254,500 4.6985 -0.21%
2026-07-03 0 4.680 4.680 4.720 4.630 4.720 517,639 2,420,942 4.6769 4.680 4.680 4.720 4.630 4.720 517,639 4.6769 0.86%
2026-07-02 0 4.640 4.640 4.660 4.630 4.690 454,000 2,113,020 4.6542 4.640 4.640 4.660 4.630 4.690 454,000 4.6542 0.00%
2026-06-30 0 4.640 4.640 4.670 4.610 4.670 824,000 3,818,284 4.6338 4.640 4.640 4.670 4.610 4.670 824,000 4.6338 0.22%
2026-06-29 0 4.630 4.630 4.660 4.630 4.690 498,500 2,317,855 4.6497 4.630 4.630 4.660 4.630 4.690 498,500 4.6497 -0.22%
2026-06-26 0 4.640 4.620 4.640 4.600 4.650 394,000 1,819,465 4.6179 4.640 4.620 4.640 4.600 4.650 394,000 4.6179 -0.22%
2026-06-25 0 4.650 4.650 4.680 4.620 4.670 722,000 3,353,535 4.6448 4.650 4.650 4.680 4.620 4.670 722,000 4.6448 -0.21%
2026-06-24 0 4.660 4.660 4.690 4.630 4.690 380,600 1,774,934 4.6635 4.660 4.660 4.690 4.630 4.690 380,600 4.6635 0.22%
2026-06-23 0 4.650 4.650 4.680 4.630 4.700 981,500 4,571,705 4.6579 4.650 4.650 4.680 4.630 4.700 981,500 4.6579 0.00%
2026-06-22 0 4.650 4.650 4.700 4.630 4.720 765,492 3,576,042 4.6716 4.650 4.650 4.700 4.630 4.720 765,492 4.6716 -1.27%
2026-06-18 0 4.710 4.710 4.730 4.660 4.790 2,023,500 9,512,335 4.7009 4.710 4.710 4.730 4.660 4.790 2,023,500 4.7009 -1.05%
2026-06-17 0 4.760 4.760 4.780 4.760 4.850 823,000 3,940,212 4.7876 4.760 4.760 4.780 4.760 4.850 823,000 4.7876 -1.86%
2026-06-16 0 4.850 4.810 4.850 4.810 4.900 466,500 2,257,032 4.8382 4.850 4.810 4.850 4.810 4.900 466,500 4.8382 0.21%
2026-06-15 0 4.840 4.840 4.900 4.840 4.930 247,000 1,204,467 4.8764 4.840 4.840 4.900 4.840 4.930 247,000 4.8764 -0.62%
2026-06-12 0 4.870 4.870 4.890 4.840 4.920 1,151,000 5,611,447 4.8753 4.870 4.870 4.890 4.840 4.920 1,151,000 4.8753 1.04%
2026-06-11 0 4.820 4.790 4.820 4.780 4.830 526,500 2,525,045 4.7959 4.820 4.790 4.820 4.780 4.830 526,500 4.7959 0.00%
2026-06-10 0 4.820 4.820 4.830 4.780 4.850 1,115,000 5,355,835 4.8034 4.820 4.820 4.830 4.780 4.850 1,115,000 4.8034 -0.82%
2026-06-09 0 4.860 4.860 4.870 4.850 4.900 427,500 2,080,175 4.8659 4.860 4.860 4.870 4.850 4.900 427,500 4.8659 -1.02%
2026-06-08 0 4.910 4.910 4.940 4.900 5.010 402,500 1,983,340 4.9276 4.910 4.910 4.940 4.900 5.010 402,500 4.9276 -2.00%
2026-06-05 0 5.010 4.990 5.010 4.990 5.080 397,753 1,990,044 5.0032 5.010 4.990 5.010 4.990 5.080 397,753 5.0032 -0.99%
2026-06-04 0 5.060 5.040 5.060 5.040 5.160 433,500 2,205,750 5.0882 5.060 5.040 5.060 5.040 5.160 433,500 5.0882 -0.78%
2026-06-03 0 5.100 5.090 5.100 5.060 5.120 832,409 4,237,201 5.0903 5.100 5.090 5.100 5.060 5.120 832,409 5.0903 0.20%
2026-06-02 0 5.090 5.050 5.100 4.980 5.090 1,203,000 6,075,549 5.0503 5.090 5.050 5.100 4.980 5.090 1,203,000 5.0503 1.60%
2026-06-01 0 5.010 5.000 5.010 4.790 5.030 4,399,684 21,399,946 4.8640 5.010 5.000 5.010 4.790 5.030 4,399,684 4.8640 5.47%
2026-05-29 0 4.750 4.750 4.820 4.750 4.890 10,321,083 49,131,326 4.7603 4.750 4.750 4.820 4.750 4.890 10,321,083 4.7603 -1.66%
2026-05-28 0 4.830 4.830 4.850 4.760 4.890 4,059,300 19,579,538 4.8234 4.830 4.830 4.850 4.760 4.890 4,059,300 4.8234 -0.62%
2026-05-27 0 4.860 4.860 4.870 4.850 4.910 951,000 4,631,188 4.8698 4.860 4.860 4.870 4.850 4.910 951,000 4.8698 -0.21%
2026-05-26 0 4.870 4.870 4.890 4.870 4.930 925,500 4,519,207 4.8830 4.870 4.870 4.890 4.870 4.930 925,500 4.8830 -0.81%
2026-05-22 0 4.910 4.900 4.910 4.860 4.930 1,967,511 9,614,296 4.8865 4.910 4.900 4.910 4.860 4.930 1,967,511 4.8865 0.41%
2026-05-21 0 4.890 4.890 4.930 4.890 4.950 1,182,500 5,809,425 4.9128 4.890 4.890 4.930 4.890 4.950 1,182,500 4.9128 -0.61%
2026-05-20 0 4.920 4.920 4.950 4.880 5.000 1,432,000 7,083,990 4.9469 4.920 4.920 4.950 4.880 5.000 1,432,000 4.9469 -1.60%
2026-05-19 0 5.000 5.000 5.020 4.980 5.080 1,354,500 6,781,932 5.0070 5.000 5.000 5.020 4.980 5.080 1,354,500 5.0070 -1.96%
2026-05-18 0 5.100 5.080 5.100 5.020 5.100 1,206,500 6,100,540 5.0564 5.100 5.080 5.100 5.020 5.100 1,206,500 5.0564 -0.58%
2026-05-15 0 5.130 5.120 5.130 5.100 5.150 339,500 1,737,884 5.1190 5.130 5.120 5.130 5.100 5.150 339,500 5.1190 0.59%
2026-05-14 0 5.100 5.100 5.160 5.100 5.170 630,000 3,238,678 5.1408 5.100 5.100 5.160 5.100 5.170 630,000 5.1408 -0.97%
2026-05-13 0 5.150 5.150 5.190 5.130 5.240 759,000 3,924,210 5.1702 5.150 5.150 5.190 5.130 5.240 759,000 5.1702 -1.72%
2026-05-12 0 5.240 5.220 5.240 5.230 5.290 540,000 2,841,082 5.2613 5.240 5.220 5.240 5.230 5.290 540,000 5.2613 -0.57%
2026-05-11 0 5.270 5.240 5.270 5.240 5.270 336,000 1,765,495 5.2544 5.270 5.240 5.270 5.240 5.270 336,000 5.2544 0.00%
2026-05-08 0 5.270 5.260 5.270 5.150 5.280 947,107 4,948,866 5.2252 5.270 5.260 5.270 5.150 5.280 947,107 5.2252 1.15%
2026-05-07 0 5.210 5.180 5.210 5.130 5.240 932,900 4,849,123 5.1979 5.210 5.180 5.210 5.130 5.240 932,900 5.1979 1.17%
2026-05-06 0 5.150 5.110 5.150 5.020 5.160 805,500 4,103,877 5.0948 5.150 5.110 5.150 5.020 5.160 805,500 5.0948 1.98%
2026-05-05 0 5.050 5.020 5.050 5.010 5.060 258,500 1,300,002 5.0290 5.050 5.020 5.050 5.010 5.060 258,500 5.0290 0.20%
2026-05-04 0 5.040 5.020 5.040 5.000 5.050 195,500 982,735 5.0268 5.040 5.020 5.040 5.000 5.050 195,500 5.0268 0.40%
2026-04-30 0 5.020 5.020 5.050 5.000 5.080 112,000 562,320 5.0207 5.020 5.020 5.050 5.000 5.080 112,000 5.0207 -0.20%
2026-04-29 0 5.030 5.030 5.050 5.010 5.060 211,500 1,064,315 5.0322 5.030 5.030 5.050 5.010 5.060 211,500 5.0322 -0.59%
2026-04-28 0 5.060 5.040 5.060 5.000 5.060 142,500 717,265 5.0334 5.060 5.040 5.060 5.000 5.060 142,500 5.0334 0.80%
2026-04-27 0 5.020 5.020 5.030 5.000 5.060 284,500 1,429,505 5.0246 5.020 5.020 5.030 5.000 5.060 284,500 5.0246 -0.20%
2026-04-24 0 5.030 5.030 5.050 5.000 5.050 153,628 772,128 5.0260 5.030 5.030 5.050 5.000 5.050 153,628 5.0260 0.60%
2026-04-23 0 5.000 5.000 5.030 5.000 5.050 158,500 797,835 5.0337 5.000 5.000 5.030 5.000 5.050 158,500 5.0337 -0.40%
2026-04-22 0 5.020 5.000 5.020 5.000 5.060 278,000 1,397,135 5.0257 5.020 5.000 5.020 5.000 5.060 278,000 5.0257 -0.40%
2026-04-21 0 5.040 5.020 5.040 4.980 5.040 300,500 1,505,145 5.0088 5.040 5.020 5.040 4.980 5.040 300,500 5.0088 1.41%
2026-04-20 0 4.970 4.970 4.980 4.950 5.010 397,500 1,975,515 4.9698 4.970 4.970 4.980 4.950 5.010 397,500 4.9698 -0.40%
2026-04-17 0 4.990 4.980 4.990 4.960 5.000 179,843 895,250 4.9780 4.990 4.980 4.990 4.960 5.000 179,843 4.9780 0.40%
2026-04-16 0 4.970 4.970 4.980 4.950 4.990 409,687 2,036,708 4.9714 4.970 4.970 4.980 4.950 4.990 409,687 4.9714 0.00%
2026-04-15 0 4.970 4.960 4.970 4.950 4.980 332,500 1,650,385 4.9636 4.970 4.960 4.970 4.950 4.980 332,500 4.9636 0.20%
2026-04-14 0 4.960 4.960 4.970 4.960 5.000 386,000 1,921,657 4.9784 4.960 4.960 4.970 4.960 5.000 386,000 4.9784 0.00%
2026-04-13 0 4.960 4.950 4.990 4.950 5.000 560,000 2,781,203 4.9664 4.960 4.950 4.990 4.950 5.000 560,000 4.9664 -0.80%
2026-04-10 0 5.000 4.990 5.000 4.990 5.060 302,488 1,515,029 5.0086 5.000 4.990 5.000 4.990 5.060 302,488 5.0086 -0.40%
2026-04-09 0 5.020 5.010 5.020 5.000 5.050 240,500 1,206,315 5.0159 5.020 5.010 5.020 5.000 5.050 240,500 5.0159 -0.20%
2026-04-08 0 5.030 5.020 5.050 4.990 5.050 870,500 4,364,655 5.0140 5.030 5.020 5.050 4.990 5.050 870,500 5.0140 -0.20%
2026-04-02 0 5.040 5.020 5.040 5.010 5.070 145,007 730,038 5.0345 5.040 5.020 5.040 5.010 5.070 145,007 5.0345 0.40%
2026-04-01 0 5.020 5.020 5.070 5.020 5.150 572,000 2,889,320 5.0513 5.020 5.020 5.070 5.020 5.150 572,000 5.0513 -1.57%
2026-03-31 0 5.100 5.060 5.100 5.030 5.110 451,000 2,285,465 5.0675 5.100 5.060 5.100 5.030 5.110 451,000 5.0675 -0.20%
2026-03-30 0 5.110 5.100 5.110 5.000 5.110 1,464,000 7,433,980 5.0779 5.110 5.100 5.110 5.000 5.110 1,464,000 5.0779 1.79%
2026-03-27 0 5.020 5.020 5.050 4.940 5.050 857,500 4,291,387 5.0045 5.020 5.020 5.050 4.940 5.050 857,500 5.0045 1.41%
2026-03-26 0 4.950 4.940 4.950 4.900 4.980 349,000 1,723,247 4.9377 4.950 4.940 4.950 4.900 4.980 349,000 4.9377 -0.20%
2026-03-25 0 4.960 4.950 4.960 4.950 5.000 254,305 1,263,449 4.9682 4.960 4.950 4.960 4.950 5.000 254,305 4.9682 0.20%
2026-03-24 0 4.950 4.950 4.960 4.910 4.970 348,475 1,724,190 4.9478 4.950 4.950 4.960 4.910 4.970 348,475 4.9478 1.02%
2026-03-23 0 4.900 4.900 4.910 4.860 4.960 1,318,500 6,462,092 4.9011 4.900 4.900 4.910 4.860 4.960 1,318,500 4.9011 -2.00%
2026-03-20 0 5.000 4.980 5.000 4.920 5.000 1,346,339 6,671,941 4.9556 5.000 4.980 5.000 4.920 5.000 1,346,339 4.9556 0.00%
2026-03-19 0 5.000 4.970 5.000 4.960 5.080 397,000 1,988,602 5.0091 5.000 4.970 5.000 4.960 5.080 397,000 5.0091 -0.99%
2026-03-18 0 5.050 5.040 5.050 5.010 5.050 372,304 1,876,180 5.0394 5.050 5.040 5.050 5.010 5.050 372,304 5.0394 0.40%
2026-03-17 0 5.030 5.010 5.030 5.000 5.030 440,606 2,208,970 5.0135 5.030 5.010 5.030 5.000 5.030 440,606 5.0135 1.41%
2026-03-16 0 4.960 4.950 4.960 4.940 5.000 607,811 3,016,181 4.9624 4.960 4.950 4.960 4.940 5.000 607,811 4.9624 -0.60%
2026-03-13 0 4.990 4.960 4.990 4.920 5.070 943,000 4,706,040 4.9905 4.990 4.960 4.990 4.920 5.070 943,000 4.9905 -1.38%
2026-03-12 0 5.060 5.030 5.060 4.920 5.060 704,000 3,543,080 5.0328 5.060 5.030 5.060 4.920 5.060 704,000 5.0328 1.40%
2026-03-11 0 4.990 4.980 4.990 4.990 5.080 594,000 2,983,345 5.0225 4.990 4.980 4.990 4.990 5.080 594,000 5.0225 -0.60%
2026-03-10 0 5.020 5.000 5.020 4.990 5.060 786,000 3,948,990 5.0242 5.020 5.000 5.020 4.990 5.060 786,000 5.0242 0.40%
2026-03-09 0 5.000 4.990 5.000 4.910 5.100 2,280,500 11,371,385 4.9864 5.000 4.990 5.000 4.910 5.100 2,280,500 4.9864 -2.15%
2026-03-06 0 5.110 5.090 5.110 5.000 5.130 942,349 4,777,521 5.0698 5.110 5.090 5.110 5.000 5.130 942,349 5.0698 0.49%
2026-03-05 0 5.230 5.220 5.230 5.160 5.280 1,465,000 7,675,175 5.2390 5.085 5.075 5.085 5.017 5.134 1,506,775 5.0938 1.55%
2026-03-04 0 5.150 5.140 5.150 5.140 5.270 2,378,000 12,349,160 5.1931 5.007 4.997 5.007 4.997 5.124 2,445,809 5.0491 -2.09%
2026-03-03 0 5.260 5.250 5.260 5.250 5.290 977,000 5,148,682 5.2699 5.114 5.104 5.114 5.104 5.143 1,004,859 5.1238 0.19%
2026-03-02 0 5.250 5.230 5.250 5.210 5.260 571,500 2,993,327 5.2377 5.104 5.085 5.104 5.066 5.114 587,796 5.0925 -0.38%
2026-02-27 0 5.270 5.260 5.270 5.210 5.280 1,008,400 5,300,473 5.2563 5.124 5.114 5.124 5.066 5.134 1,037,155 5.1106 0.57%
2026-02-26 0 5.240 5.230 5.240 5.230 5.300 953,000 5,000,340 5.2469 5.095 5.085 5.095 5.085 5.153 980,175 5.1015 -1.13%
2026-02-25 0 5.300 5.280 5.300 5.060 5.300 1,872,550 9,788,065 5.2271 5.153 5.134 5.153 4.920 5.153 1,925,946 5.0822 2.12%
2026-02-24 0 5.190 5.160 5.190 5.140 5.200 1,059,000 5,475,471 5.1704 5.046 5.017 5.046 4.997 5.056 1,089,198 5.0271 1.17%
2026-02-23 0 5.130 5.120 5.130 5.120 5.150 460,500 2,363,364 5.1322 4.988 4.978 4.988 4.978 5.007 473,631 4.9899 0.59%
2026-02-20 0 5.100 5.100 5.110 5.080 5.120 493,500 2,515,753 5.0978 4.959 4.959 4.968 4.939 4.978 507,572 4.9564 -0.58%
2026-02-16 0 5.130 5.120 5.130 5.050 5.150 821,500 4,200,120 5.1127 4.988 4.978 4.988 4.910 5.007 844,925 4.9710 1.38%
2026-02-13 0 5.060 5.040 5.060 5.000 5.060 693,500 3,495,380 5.0402 4.920 4.900 4.920 4.861 4.920 713,275 4.9005 0.20%
2026-02-12 0 5.050 5.020 5.050 4.930 5.080 2,423,950 12,133,490 5.0057 4.910 4.881 4.910 4.793 4.939 2,493,070 4.8669 2.23%
2026-02-11 0 4.940 4.940 4.950 4.910 4.960 1,121,779 5,530,557 4.9302 4.803 4.803 4.813 4.774 4.822 1,153,767 4.7935 0.20%
2026-02-10 0 4.930 4.920 4.930 4.900 4.930 458,580 2,254,984 4.9173 4.793 4.784 4.793 4.764 4.793 471,657 4.7810 0.61%
2026-02-09 0 4.900 4.900 4.910 4.880 4.940 635,500 3,114,745 4.9013 4.764 4.764 4.774 4.745 4.803 653,621 4.7654 0.41%
2026-02-06 0 4.880 4.880 4.900 4.850 4.950 688,387 3,355,277 4.8741 4.745 4.745 4.764 4.716 4.813 708,017 4.7390 -2.01%
2026-02-05 0 4.980 4.950 4.980 4.880 4.980 603,500 2,990,140 4.9547 4.842 4.813 4.842 4.745 4.842 620,709 4.8173 2.26%
2026-02-04 0 4.870 4.870 4.900 4.870 4.920 656,000 3,211,120 4.8950 4.735 4.735 4.764 4.735 4.784 674,706 4.7593 -0.61%
2026-02-03 0 4.900 4.880 4.900 4.820 4.960 547,500 2,687,655 4.9090 4.764 4.745 4.764 4.686 4.822 563,112 4.7729 1.03%
2026-02-02 0 4.850 4.840 4.850 4.830 4.920 947,000 4,600,335 4.8578 4.716 4.706 4.716 4.696 4.784 974,004 4.7231 -0.82%
2026-01-30 0 4.890 4.880 4.890 4.870 4.940 533,500 2,612,507 4.8969 4.754 4.745 4.754 4.735 4.803 548,713 4.7612 -0.61%
2026-01-29 0 4.920 4.890 4.920 4.820 4.920 814,747 3,994,006 4.9021 4.784 4.754 4.784 4.686 4.784 837,980 4.7662 2.29%
2026-01-28 0 4.810 4.810 4.850 4.810 4.880 710,500 3,445,129 4.8489 4.677 4.677 4.716 4.677 4.745 730,760 4.7144 -1.23%
2026-01-27 0 4.870 4.870 4.880 4.850 4.890 367,189 1,788,775 4.8715 4.735 4.735 4.745 4.716 4.754 377,659 4.7365 0.41%
2026-01-26 0 4.850 4.850 4.870 4.790 4.890 958,000 4,639,452 4.8429 4.716 4.716 4.735 4.657 4.754 985,318 4.7086 0.83%
2026-01-23 0 4.810 4.800 4.810 4.780 4.810 501,724 2,408,433 4.8003 4.677 4.667 4.677 4.647 4.677 516,031 4.6672 0.42%
2026-01-22 0 4.790 4.770 4.790 4.740 4.800 523,188 2,493,449 4.7659 4.657 4.638 4.657 4.609 4.667 538,107 4.6337 1.27%
2026-01-21 0 4.730 4.730 4.740 4.730 4.760 409,000 1,939,270 4.7415 4.599 4.599 4.609 4.599 4.628 420,663 4.6100 -0.63%
2026-01-20 0 4.760 4.760 4.790 4.760 4.790 98,000 467,870 4.7742 4.628 4.628 4.657 4.628 4.657 100,794 4.6418 0.00%
2026-01-19 0 4.760 4.760 4.770 4.740 4.800 479,500 2,282,520 4.7602 4.628 4.628 4.638 4.609 4.667 493,173 4.6282 -0.83%
2026-01-16 0 4.800 4.780 4.800 4.770 4.800 399,500 1,914,725 4.7928 4.667 4.647 4.667 4.638 4.667 410,892 4.6599 0.00%
2026-01-15 0 4.800 4.760 4.800 4.760 4.820 312,549 1,495,201 4.7839 4.667 4.628 4.667 4.628 4.686 321,461 4.6513 0.42%
2026-01-14 0 4.780 4.770 4.780 4.770 4.800 374,294 1,788,746 4.7790 4.647 4.638 4.647 4.638 4.667 384,967 4.6465 -0.42%
2026-01-13 0 4.800 4.780 4.800 4.730 4.810 335,500 1,605,850 4.7864 4.667 4.647 4.667 4.599 4.677 345,067 4.6537 0.00%
2026-01-12 0 4.800 4.800 4.810 4.780 4.820 729,253 3,500,889 4.8007 4.667 4.667 4.677 4.647 4.686 750,048 4.6676 0.42%
2026-01-09 0 4.780 4.780 4.790 4.760 4.790 244,356 1,169,073 4.7843 4.647 4.647 4.657 4.628 4.657 251,324 4.6517 -0.21%
2026-01-08 0 4.790 4.770 4.790 4.740 4.800 620,293 2,956,664 4.7666 4.657 4.638 4.657 4.609 4.667 637,981 4.6344 0.21%
2026-01-07 0 4.780 4.750 4.780 4.740 4.780 303,500 1,445,172 4.7617 4.647 4.618 4.647 4.609 4.647 312,154 4.6297 0.63%
2026-01-06 0 4.750 4.750 4.760 4.730 4.780 209,000 994,030 4.7561 4.618 4.618 4.628 4.599 4.647 214,960 4.6243 0.21%
2026-01-05 0 4.740 4.720 4.740 4.710 4.740 427,321 2,020,053 4.7272 4.609 4.589 4.609 4.579 4.609 439,506 4.5962 0.21%
2026-01-02 0 4.730 4.710 4.730 4.680 4.740 295,500 1,394,815 4.7202 4.599 4.579 4.599 4.550 4.609 303,926 4.5893 0.64%
2025-12-31 0 4.700 4.700 4.720 4.690 4.730 258,500 1,215,905 4.7037 4.570 4.570 4.589 4.560 4.599 265,871 4.5733 -0.21%
2025-12-30 0 4.710 4.710 4.720 4.700 4.730 395,000 1,862,442 4.7150 4.579 4.579 4.589 4.570 4.599 406,264 4.5843 0.00%
2025-12-29 0 4.710 4.700 4.710 4.710 4.770 237,307 1,121,455 4.7258 4.579 4.570 4.579 4.579 4.638 244,074 4.5947 -0.21%
2025-12-24 0 4.720 4.720 4.730 4.720 4.750 159,500 753,555 4.7245 4.589 4.589 4.599 4.589 4.618 164,048 4.5935 0.21%
2025-12-23 0 4.710 4.710 4.730 4.710 4.740 136,020 642,353 4.7225 4.579 4.579 4.599 4.579 4.609 139,899 4.5916 -0.42%
2025-12-22 0 4.730 4.710 4.730 4.710 4.740 331,708 1,566,981 4.7240 4.599 4.579 4.599 4.579 4.609 341,167 4.5930 0.00%
2025-12-19 0 4.730 4.730 4.740 4.720 4.760 613,189 2,901,942 4.7325 4.599 4.599 4.609 4.589 4.628 630,674 4.6013 -0.42%
2025-12-18 0 4.750 4.720 4.750 4.700 4.760 281,500 1,330,395 4.7261 4.618 4.589 4.618 4.570 4.628 289,527 4.5951 0.42%
2025-12-17 0 4.730 4.720 4.730 4.680 4.730 556,500 2,615,972 4.7008 4.599 4.589 4.599 4.550 4.599 572,369 4.5704 0.42%
2025-12-16 0 4.710 4.700 4.710 4.710 4.780 532,500 2,523,045 4.7381 4.579 4.570 4.579 4.579 4.647 547,684 4.6068 -1.46%
2025-12-15 0 4.780 4.770 4.780 4.750 4.780 382,817 1,824,580 4.7662 4.647 4.638 4.647 4.618 4.647 393,733 4.6341 0.63%
2025-12-12 0 4.750 4.750 4.770 4.750 4.770 366,000 1,743,700 4.7642 4.618 4.618 4.638 4.618 4.638 376,437 4.6321 0.00%
2025-12-11 0 4.750 4.750 4.770 4.750 4.780 188,500 897,085 4.7591 4.618 4.618 4.638 4.618 4.647 193,875 4.6271 0.42%
2025-12-10 0 4.730 4.730 4.750 4.730 4.760 419,500 1,987,257 4.7372 4.599 4.599 4.618 4.599 4.628 431,462 4.6059 -0.42%
2025-12-09 0 4.750 4.740 4.750 4.740 4.780 464,500 2,212,610 4.7634 4.618 4.609 4.618 4.609 4.647 477,745 4.6314 -0.21%
2025-12-08 0 4.760 4.760 4.780 4.750 4.800 470,000 2,243,530 4.7735 4.628 4.628 4.647 4.618 4.667 483,402 4.6411 -0.21%
2025-12-05 0 4.770 4.770 4.780 4.760 4.780 317,000 1,512,455 4.7712 4.638 4.638 4.647 4.628 4.647 326,039 4.6389 -0.21%
2025-12-04 0 4.780 4.780 4.800 4.780 4.830 326,500 1,570,325 4.8096 4.647 4.647 4.667 4.647 4.696 335,810 4.6762 -0.83%
2025-12-03 0 4.820 4.820 4.830 4.810 4.840 416,904 2,012,959 4.8284 4.686 4.686 4.696 4.677 4.706 428,792 4.6945 -0.21%
2025-12-02 0 4.830 4.810 4.830 4.780 4.830 609,203 2,924,863 4.8011 4.696 4.677 4.696 4.647 4.696 626,575 4.6680 1.05%
2025-12-01 0 4.780 4.780 4.790 4.740 4.800 543,000 2,591,695 4.7729 4.647 4.647 4.657 4.609 4.667 558,484 4.6406 0.42%
2025-11-28 0 4.760 4.760 4.770 4.760 4.800 186,000 888,242 4.7755 4.628 4.628 4.638 4.628 4.667 191,304 4.6431 -0.83%
2025-11-27 0 4.800 4.770 4.800 4.770 4.800 207,862 994,582 4.7848 4.667 4.638 4.667 4.638 4.667 213,789 4.6522 0.21%
2025-11-26 0 4.790 4.780 4.790 4.790 4.810 128,660 617,006 4.7956 4.657 4.647 4.657 4.657 4.677 132,329 4.6627 -0.21%
2025-11-25 0 4.800 4.790 4.800 4.770 4.820 385,500 1,845,540 4.7874 4.667 4.657 4.667 4.638 4.686 396,493 4.6547 -0.41%
2025-11-24 0 4.820 4.780 4.820 4.750 4.820 977,784 4,683,387 4.7898 4.686 4.647 4.686 4.618 4.686 1,005,666 4.6570 1.69%
2025-11-21 0 4.740 4.720 4.740 4.710 4.770 452,039 2,137,582 4.7288 4.609 4.589 4.609 4.579 4.638 464,929 4.5977 -1.25%
2025-11-20 0 4.800 4.790 4.800 4.740 4.800 398,000 1,904,245 4.7845 4.667 4.657 4.667 4.609 4.667 409,349 4.6519 0.63%
2025-11-19 0 4.770 4.730 4.770 4.730 4.790 662,500 3,146,585 4.7496 4.638 4.599 4.638 4.599 4.657 681,391 4.6179 0.63%
2025-11-18 0 4.740 4.730 4.750 4.730 4.800 504,500 2,394,285 4.7459 4.609 4.599 4.618 4.599 4.667 518,886 4.6143 -1.25%
2025-11-17 0 4.800 4.780 4.800 4.760 4.820 677,000 3,243,216 4.7906 4.667 4.647 4.667 4.628 4.686 696,305 4.6578 0.42%
2025-11-14 0 4.780 4.760 4.790 4.730 4.780 700,000 3,329,325 4.7562 4.647 4.628 4.657 4.599 4.647 719,961 4.6243 -0.42%
2025-11-13 0 4.800 4.760 4.800 4.740 4.820 432,569 2,064,721 4.7732 4.667 4.628 4.667 4.609 4.686 444,904 4.6408 -0.62%
2025-11-12 0 4.830 4.810 4.830 4.780 4.850 766,514 3,696,418 4.8224 4.696 4.677 4.696 4.647 4.716 788,371 4.6887 0.42%
2025-11-11 0 4.810 4.800 4.810 4.740 4.830 788,500 3,769,805 4.7810 4.677 4.667 4.677 4.609 4.696 810,984 4.6484 1.69%
2025-11-10 0 4.730 4.730 4.770 4.690 4.770 1,704,500 8,056,406 4.7266 4.599 4.599 4.638 4.560 4.638 1,753,104 4.5955 -0.73%
2025-11-07 0 4.940 4.910 4.940 4.880 4.950 1,685,962 8,299,698 4.9228 4.633 4.605 4.633 4.577 4.642 1,797,722 4.6168 0.82%
2025-11-06 0 4.900 4.890 4.900 4.860 4.920 1,559,100 7,632,789 4.8956 4.595 4.586 4.595 4.558 4.614 1,662,451 4.5913 0.41%
2025-11-05 0 4.880 4.870 4.880 4.830 4.880 994,500 4,837,215 4.8640 4.577 4.567 4.577 4.530 4.577 1,060,424 4.5616 0.41%
2025-11-04 0 4.860 4.840 4.860 4.830 4.860 1,088,000 5,271,460 4.8451 4.558 4.539 4.558 4.530 4.558 1,160,122 4.5439 0.41%
2025-11-03 0 4.840 4.830 4.840 4.830 4.860 678,025 3,282,696 4.8416 4.539 4.530 4.539 4.530 4.558 722,970 4.5406 0.21%
2025-10-31 0 4.830 4.820 4.830 4.830 4.880 399,000 1,934,625 4.8487 4.530 4.520 4.530 4.530 4.577 425,449 4.5473 -1.02%
2025-10-30 0 4.880 4.850 4.880 4.820 4.880 925,000 4,492,885 4.8572 4.577 4.548 4.577 4.520 4.577 986,317 4.5552 0.83%
2025-10-28 0 4.840 4.820 4.840 4.810 4.850 459,499 2,219,527 4.8303 4.539 4.520 4.539 4.511 4.548 489,959 4.5300 -0.21%
2025-10-27 0 4.850 4.840 4.850 4.800 4.850 472,450 2,281,611 4.8293 4.548 4.539 4.548 4.502 4.548 503,768 4.5291 0.62%
2025-10-24 0 4.820 4.820 4.830 4.800 4.840 594,139 2,864,189 4.8207 4.520 4.520 4.530 4.502 4.539 633,524 4.5210 -0.21%
2025-10-23 0 4.830 4.810 4.830 4.800 4.840 2,028,038 9,774,783 4.8198 4.530 4.511 4.530 4.502 4.539 2,162,474 4.5202 0.00%
2025-10-22 0 4.830 4.820 4.830 4.700 4.830 3,294,000 15,790,040 4.7936 4.530 4.520 4.530 4.408 4.530 3,512,355 4.4956 2.33%
2025-10-21 0 4.720 4.720 4.750 4.710 4.760 667,632 3,162,607 4.7371 4.427 4.427 4.455 4.417 4.464 711,888 4.4426 -0.63%
2025-10-20 0 4.750 4.730 4.750 4.680 4.750 889,500 4,197,355 4.7188 4.455 4.436 4.455 4.389 4.455 948,464 4.4254 1.28%
2025-10-17 0 4.690 4.670 4.690 4.670 4.730 1,088,001 5,099,004 4.6866 4.398 4.380 4.398 4.380 4.436 1,160,123 4.3952 0.00%
2025-10-16 0 4.690 4.690 4.730 4.680 4.730 851,216 4,000,124 4.6993 4.398 4.398 4.436 4.389 4.436 907,642 4.4072 -0.21%
2025-10-15 0 4.700 4.700 4.720 4.640 4.720 938,645 4,403,437 4.6913 4.408 4.408 4.427 4.352 4.427 1,000,866 4.3996 0.64%
2025-10-14 0 4.670 4.640 4.670 4.630 4.680 1,282,500 5,969,212 4.6544 4.380 4.352 4.380 4.342 4.389 1,367,515 4.3650 0.21%
2025-10-13 0 4.660 4.650 4.660 4.590 4.660 1,640,000 7,580,918 4.6225 4.370 4.361 4.370 4.305 4.370 1,748,713 4.3351 -0.85%
2025-10-10 0 4.700 4.690 4.700 4.680 4.710 525,500 2,467,717 4.6959 4.408 4.398 4.408 4.389 4.417 560,335 4.4040 0.64%
2025-10-09 0 4.670 4.660 4.670 4.660 4.710 2,026,655 9,493,048 4.6841 4.380 4.370 4.380 4.370 4.417 2,160,999 4.3929 0.21%
2025-10-08 0 4.660 4.650 4.660 4.620 4.670 1,822,000 8,451,790 4.6387 4.370 4.361 4.370 4.333 4.380 1,942,778 4.3504 0.22%
2025-10-06 0 4.650 4.650 4.660 4.640 4.700 1,538,583 7,164,814 4.6568 4.361 4.361 4.370 4.352 4.408 1,640,574 4.3673 -0.64%
2025-10-03 0 4.680 4.660 4.680 4.650 4.690 772,500 3,606,111 4.6681 4.389 4.370 4.389 4.361 4.398 823,708 4.3779 0.00%
2025-10-02 0 4.680 4.670 4.680 4.650 4.680 1,558,500 7,281,065 4.6718 4.389 4.380 4.389 4.361 4.389 1,661,811 4.3814 0.65%
2025-09-30 0 4.650 4.650 4.680 4.650 4.720 1,071,500 5,023,712 4.6885 4.361 4.361 4.389 4.361 4.427 1,142,528 4.3970 -0.64%
2025-09-29 0 4.680 4.680 4.690 4.650 4.680 347,119 1,619,852 4.6666 4.389 4.389 4.398 4.361 4.389 370,129 4.3765 0.86%
2025-09-26 0 4.640 4.640 4.650 4.640 4.680 538,200 2,505,065 4.6545 4.352 4.352 4.361 4.352 4.389 573,877 4.3652 -0.64%
2025-09-25 0 4.670 4.650 4.670 4.650 4.760 961,000 4,495,880 4.6783 4.380 4.361 4.380 4.361 4.464 1,024,703 4.3875 -0.43%
2025-09-24 0 4.690 4.690 4.700 4.690 4.720 596,000 2,800,072 4.6981 4.398 4.398 4.408 4.398 4.427 635,508 4.4060 -1.47%
2025-09-23 0 4.760 4.720 4.760 4.700 4.760 541,000 2,553,865 4.7206 4.464 4.427 4.464 4.408 4.464 576,862 4.4272 0.42%
2025-09-22 0 4.740 4.730 4.740 4.720 4.770 706,000 3,343,267 4.7355 4.445 4.436 4.445 4.427 4.473 752,800 4.4411 0.42%
2025-09-19 0 4.720 4.710 4.720 4.720 4.790 1,249,040 5,934,251 4.7510 4.427 4.417 4.427 4.427 4.492 1,331,837 4.4557 -1.46%
2025-09-18 0 4.790 4.770 4.790 4.740 4.800 791,000 3,772,985 4.7699 4.492 4.473 4.492 4.445 4.502 843,434 4.4734 0.21%
2025-09-17 0 4.780 4.750 4.780 4.720 4.780 802,000 3,815,045 4.7569 4.483 4.455 4.483 4.427 4.483 855,163 4.4612 0.42%
2025-09-16 0 4.760 4.760 4.770 4.720 4.770 691,000 3,277,400 4.7430 4.464 4.464 4.473 4.427 4.473 736,805 4.4481 0.21%
2025-09-15 0 4.750 4.750 4.760 4.720 4.800 1,288,500 6,131,625 4.7587 4.455 4.455 4.464 4.427 4.502 1,373,913 4.4629 -0.21%
2025-09-12 0 4.760 4.760 4.780 4.760 4.810 500,500 2,390,810 4.7768 4.464 4.464 4.483 4.464 4.511 533,677 4.4799 -0.63%
2025-09-11 0 4.790 4.780 4.790 4.730 4.790 465,660 2,219,313 4.7660 4.492 4.483 4.492 4.436 4.492 496,528 4.4697 0.84%
2025-09-10 0 4.750 4.740 4.750 4.720 4.760 640,900 3,039,933 4.7432 4.455 4.445 4.455 4.427 4.464 683,384 4.4484 0.64%
2025-09-09 0 4.720 4.700 4.720 4.690 4.720 680,600 3,203,112 4.7063 4.427 4.408 4.427 4.398 4.427 725,716 4.4137 0.21%
2025-09-08 0 4.710 4.700 4.710 4.660 4.720 1,027,500 4,814,230 4.6854 4.417 4.408 4.417 4.370 4.427 1,095,612 4.3941 1.07%
2025-09-05 0 4.660 4.660 4.670 4.620 4.670 1,249,907 5,812,132 4.6501 4.370 4.370 4.380 4.333 4.380 1,332,762 4.3610 0.43%
2025-09-04 0 4.640 4.630 4.640 4.580 4.700 2,163,500 9,978,065 4.6120 4.352 4.342 4.352 4.295 4.408 2,306,915 4.3253 -0.22%
2025-09-03 0 4.650 4.650 4.660 4.640 4.680 603,243 2,809,047 4.6566 4.361 4.361 4.370 4.352 4.389 643,231 4.3671 0.00%
2025-09-02 0 4.650 4.630 4.650 4.600 4.650 841,014 3,885,263 4.6197 4.361 4.342 4.361 4.314 4.361 896,764 4.3325 0.43%
2025-09-01 0 4.630 4.630 4.640 4.630 4.690 867,000 4,033,387 4.6521 4.342 4.342 4.352 4.342 4.398 924,472 4.3629 -0.86%
2025-08-29 0 4.670 4.670 4.680 4.670 4.710 295,000 1,379,222 4.6753 4.380 4.380 4.389 4.380 4.417 314,555 4.3847 0.00%
2025-08-28 0 4.670 4.670 4.680 4.660 4.710 542,500 2,534,790 4.6724 4.380 4.380 4.389 4.370 4.417 578,462 4.3820 -0.43%
2025-08-27 0 4.690 4.680 4.690 4.680 4.790 616,500 2,901,515 4.7064 4.398 4.389 4.398 4.389 4.492 657,367 4.4138 -1.47%
2025-08-26 0 4.760 4.750 4.760 4.750 4.780 466,302 2,217,820 4.7562 4.464 4.455 4.464 4.455 4.483 497,213 4.4605 -0.21%
2025-08-25 0 4.770 4.760 4.770 4.750 4.770 369,500 1,758,763 4.7598 4.473 4.464 4.473 4.455 4.473 393,994 4.4639 0.63%
2025-08-22 0 4.740 4.720 4.740 4.720 4.760 302,000 1,430,751 4.7376 4.445 4.427 4.445 4.427 4.464 322,019 4.4431 -0.42%
2025-08-21 0 4.760 4.750 4.760 4.720 4.770 406,209 1,930,441 4.7523 4.464 4.455 4.464 4.427 4.473 433,136 4.4569 0.42%
2025-08-20 0 4.740 4.720 4.740 4.680 4.740 292,563 1,380,124 4.7174 4.445 4.427 4.445 4.389 4.445 311,957 4.4241 0.85%
2025-08-19 0 4.700 4.690 4.700 4.700 4.760 954,500 4,506,035 4.7208 4.408 4.398 4.408 4.408 4.464 1,017,772 4.4273 -0.63%
2025-08-18 0 4.730 4.700 4.730 4.680 4.730 556,000 2,614,067 4.7016 4.436 4.408 4.436 4.389 4.436 592,856 4.4093 0.64%
2025-08-15 0 4.700 4.690 4.700 4.670 4.710 690,500 3,243,525 4.6974 4.408 4.398 4.408 4.380 4.417 736,272 4.4053 0.00%
2025-08-14 0 4.700 4.690 4.700 4.680 4.750 1,117,500 5,248,224 4.6964 4.408 4.398 4.408 4.389 4.455 1,191,578 4.4044 0.00%
2025-08-13 0 4.700 4.690 4.700 4.690 4.780 1,331,584 6,311,569 4.7399 4.408 4.398 4.408 4.398 4.483 1,419,853 4.4452 -1.47%
2025-08-12 0 4.770 4.760 4.770 4.750 4.770 108,500 516,720 4.7624 4.473 4.464 4.473 4.455 4.473 115,692 4.4663 -0.21%
2025-08-11 0 4.780 4.770 4.780 4.700 4.800 475,500 2,271,040 4.7761 4.483 4.473 4.483 4.408 4.502 507,020 4.4792 0.21%
2025-08-08 0 4.770 4.760 4.770 4.650 4.770 1,395,000 6,602,181 4.7327 4.473 4.464 4.473 4.361 4.473 1,487,473 4.4385 2.58%
2025-08-07 0 4.650 4.650 4.660 4.650 4.700 440,234 2,060,450 4.6804 4.361 4.361 4.370 4.361 4.408 469,417 4.3894 -0.43%
2025-08-06 0 4.670 4.660 4.670 4.650 4.680 292,864 1,364,526 4.6592 4.380 4.370 4.380 4.361 4.389 312,278 4.3696 0.00%
2025-08-05 0 4.670 4.660 4.670 4.630 4.690 350,100 1,634,264 4.6680 4.380 4.370 4.380 4.342 4.398 373,308 4.3778 0.86%
2025-08-04 0 4.630 4.630 4.640 4.600 4.650 377,500 1,749,785 4.6352 4.342 4.342 4.352 4.314 4.361 402,524 4.3470 0.22%
2025-08-01 0 4.620 4.610 4.620 4.600 4.650 458,500 2,121,918 4.6280 4.333 4.323 4.333 4.314 4.361 488,893 4.3402 0.65%
2025-07-31 0 4.590 4.590 4.620 4.560 4.680 1,276,000 5,868,227 4.5989 4.305 4.305 4.333 4.277 4.389 1,360,584 4.3130 -1.92%
2025-07-30 0 4.680 4.670 4.680 4.670 4.710 265,500 1,243,886 4.6851 4.389 4.380 4.389 4.380 4.417 283,100 4.3938 0.00%
2025-07-29 0 4.680 4.680 4.700 4.650 4.700 253,834 1,188,076 4.6805 4.389 4.389 4.408 4.361 4.408 270,660 4.3895 -0.43%
2025-07-28 0 4.700 4.690 4.700 4.600 4.710 680,500 3,187,915 4.6847 4.408 4.398 4.408 4.314 4.417 725,609 4.3934 2.17%
2025-07-25 0 4.600 4.600 4.610 4.600 4.640 951,500 4,390,370 4.6142 4.314 4.314 4.323 4.314 4.352 1,014,574 4.3273 -0.43%
2025-07-24 0 4.620 4.610 4.640 4.600 4.650 868,035 4,009,305 4.6188 4.333 4.323 4.352 4.314 4.361 925,576 4.3317 -0.86%
2025-07-23 0 4.660 4.640 4.660 4.620 4.680 653,665 3,038,814 4.6489 4.370 4.352 4.370 4.333 4.389 696,996 4.3599 0.00%
2025-07-22 0 4.660 4.640 4.660 4.630 4.680 602,725 2,803,194 4.6509 4.370 4.352 4.370 4.342 4.389 642,679 4.3617 0.65%
2025-07-21 0 4.630 4.620 4.630 4.600 4.650 589,000 2,723,569 4.6241 4.342 4.333 4.342 4.314 4.361 628,044 4.3366 0.00%
2025-07-18 0 4.630 4.620 4.630 4.620 4.680 223,000 1,032,136 4.6284 4.342 4.333 4.342 4.333 4.389 237,782 4.3407 -0.64%
2025-07-17 0 4.660 4.630 4.660 4.610 4.660 671,500 3,119,055 4.6449 4.370 4.342 4.370 4.323 4.370 716,013 4.3561 0.43%
2025-07-16 0 4.640 4.630 4.640 4.580 4.640 787,500 3,634,369 4.6151 4.352 4.342 4.352 4.295 4.352 839,702 4.3282 1.31%
2025-07-15 0 4.580 4.580 4.600 4.570 4.610 267,500 1,226,836 4.5863 4.295 4.295 4.314 4.286 4.323 285,232 4.3012 -0.65%
2025-07-14 0 4.610 4.580 4.610 4.570 4.630 462,014 2,126,838 4.6034 4.323 4.295 4.323 4.286 4.342 492,640 4.3172 1.10%
2025-07-11 0 4.560 4.560 4.600 4.550 4.630 792,500 3,631,630 4.5825 4.277 4.277 4.314 4.267 4.342 845,034 4.2976 0.22%
2025-07-10 0 4.550 4.550 4.560 4.540 4.570 452,000 2,058,545 4.5543 4.267 4.267 4.277 4.258 4.286 481,962 4.2712 0.44%
2025-07-09 0 4.530 4.510 4.530 4.510 4.550 684,500 3,099,450 4.5280 4.248 4.230 4.248 4.230 4.267 729,875 4.2466 -0.22%
2025-07-08 0 4.540 4.530 4.540 4.480 4.560 837,172 3,781,499 4.5170 4.258 4.248 4.258 4.201 4.277 892,667 4.2362 1.34%
2025-07-07 0 4.480 4.470 4.480 4.450 4.480 406,000 1,814,385 4.4689 4.201 4.192 4.201 4.173 4.201 432,913 4.1911 0.45%
2025-07-04 0 4.460 4.460 4.470 4.450 4.470 371,500 1,655,670 4.4567 4.183 4.183 4.192 4.173 4.192 396,126 4.1797 -0.22%
2025-07-03 0 4.470 4.470 4.490 4.460 4.550 540,500 2,425,200 4.4870 4.192 4.192 4.211 4.183 4.267 576,329 4.2080 -1.32%
2025-07-02 0 4.530 4.500 4.530 4.400 4.540 2,708,526 12,065,753 4.4547 4.248 4.220 4.248 4.126 4.258 2,888,070 4.1778 2.72%
2025-06-30 0 4.410 4.400 4.410 4.370 4.440 845,106 3,732,823 4.4170 4.136 4.126 4.136 4.098 4.164 901,127 4.1424 0.23%
2025-06-27 0 4.400 4.390 4.400 4.350 4.410 980,850 4,302,715 4.3867 4.126 4.117 4.126 4.080 4.136 1,045,869 4.1140 0.92%
2025-06-26 0 4.360 4.350 4.360 4.350 4.380 944,558 4,120,971 4.3629 4.089 4.080 4.089 4.080 4.108 1,007,171 4.0916 -0.23%
2025-06-25 0 4.370 4.360 4.370 4.310 4.370 1,101,500 4,796,932 4.3549 4.098 4.089 4.098 4.042 4.098 1,174,517 4.0842 0.92%
2025-06-24 0 4.330 4.310 4.330 4.270 4.340 1,146,000 4,942,049 4.3124 4.061 4.042 4.061 4.005 4.070 1,221,967 4.0443 1.17%
2025-06-23 0 4.280 4.280 4.300 4.240 4.320 906,500 3,877,202 4.2771 4.014 4.014 4.033 3.976 4.051 966,591 4.0112 0.47%
2025-06-20 0 4.260 4.250 4.260 4.260 4.320 4,518,867 19,270,965 4.2646 3.995 3.986 3.995 3.995 4.051 4,818,416 3.9994 -1.16%
2025-06-19 0 4.310 4.310 4.320 4.310 4.350 373,533 1,615,351 4.3245 4.042 4.042 4.051 4.042 4.080 398,294 4.0557 -0.92%
2025-06-18 0 4.350 4.350 4.380 4.330 4.400 955,000 4,170,000 4.3665 4.080 4.080 4.108 4.061 4.126 1,018,306 4.0950 0.23%
2025-06-17 0 4.340 4.340 4.370 4.330 4.400 1,097,500 4,799,588 4.3732 4.070 4.070 4.098 4.061 4.126 1,170,252 4.1013 -0.23%
2025-06-16 0 4.350 4.350 4.370 4.330 4.370 481,000 2,094,752 4.3550 4.080 4.080 4.098 4.061 4.098 512,885 4.0843 0.00%
2025-06-13 0 4.350 4.340 4.350 4.340 4.370 663,500 2,887,032 4.3512 4.080 4.070 4.080 4.070 4.098 707,483 4.0807 -0.46%
2025-06-12 0 4.370 4.370 4.390 4.340 4.390 1,291,500 5,639,940 4.3670 4.098 4.098 4.117 4.070 4.117 1,377,112 4.0955 -0.23%
2025-06-11 0 4.380 4.380 4.390 4.370 4.400 561,500 2,463,691 4.3877 4.108 4.108 4.117 4.098 4.126 598,721 4.1149 -0.23%
2025-06-10 0 4.390 4.390 4.400 4.370 4.400 670,000 2,938,245 4.3854 4.117 4.117 4.126 4.098 4.126 714,413 4.1128 0.23%
2025-06-09 0 4.380 4.380 4.390 4.370 4.410 669,628 2,937,181 4.3863 4.108 4.108 4.117 4.098 4.136 714,017 4.1136 -0.23%
2025-06-06 0 4.390 4.390 4.400 4.380 4.410 417,673 1,835,605 4.3948 4.117 4.117 4.126 4.108 4.136 445,360 4.1216 0.00%
2025-06-05 0 4.390 4.390 4.410 4.380 4.420 800,600 3,521,824 4.3990 4.117 4.117 4.136 4.108 4.145 853,671 4.1255 0.00%
2025-06-04 0 4.390 4.390 4.430 4.390 4.450 563,000 2,486,537 4.4166 4.117 4.117 4.155 4.117 4.173 600,320 4.1420 -1.13%
2025-06-03 0 4.440 4.440 4.450 4.420 4.450 286,500 1,269,650 4.4316 4.164 4.164 4.173 4.145 4.173 305,492 4.1561 0.00%
2025-06-02 0 4.440 4.400 4.440 4.320 4.460 887,200 3,904,522 4.4009 4.164 4.126 4.164 4.051 4.183 946,011 4.1274 1.37%
2025-05-30 0 4.380 4.380 4.430 4.380 4.440 635,500 2,791,514 4.3926 4.108 4.108 4.155 4.108 4.164 677,626 4.1195 -2.01%
2025-05-29 0 4.470 4.460 4.470 4.430 4.470 372,100 1,656,595 4.4520 4.192 4.183 4.192 4.155 4.192 396,766 4.1752 -0.45%
2025-05-28 0 4.490 4.470 4.500 4.410 4.490 904,000 4,017,465 4.4441 4.211 4.192 4.220 4.136 4.211 963,925 4.1678 1.81%
2025-05-27 0 4.410 4.410 4.420 4.380 4.430 281,500 1,239,101 4.4018 4.136 4.136 4.145 4.108 4.155 300,160 4.1281 -0.23%
2025-05-26 0 4.420 4.410 4.420 4.360 4.420 245,000 1,074,785 4.3869 4.145 4.136 4.145 4.089 4.145 261,241 4.1142 1.14%
2025-05-23 0 4.370 4.370 4.380 4.360 4.390 160,361 701,266 4.3730 4.098 4.098 4.108 4.089 4.117 170,991 4.1012 -0.23%
2025-05-22 0 4.380 4.350 4.380 4.310 4.390 568,500 2,473,257 4.3505 4.108 4.080 4.108 4.042 4.117 606,185 4.0800 0.00%
2025-05-21 0 4.380 4.360 4.380 4.320 4.380 684,500 2,992,665 4.3720 4.108 4.089 4.108 4.051 4.108 729,875 4.1002 0.23%
2025-05-20 0 4.370 4.360 4.370 4.350 4.370 617,000 2,692,840 4.3644 4.098 4.089 4.098 4.080 4.098 657,900 4.0931 0.46%
2025-05-19 0 4.350 4.350 4.360 4.330 4.390 649,000 2,823,440 4.3504 4.080 4.080 4.089 4.061 4.117 692,021 4.0800 -0.68%
2025-05-16 0 4.380 4.370 4.380 4.350 4.380 497,000 2,168,117 4.3624 4.108 4.098 4.108 4.080 4.108 529,945 4.0912 0.00%
2025-05-15 0 4.380 4.360 4.380 4.350 4.390 689,000 3,012,965 4.3730 4.108 4.089 4.108 4.080 4.117 734,673 4.1011 0.23%
2025-05-14 0 4.370 4.370 4.380 4.340 4.390 291,000 1,273,730 4.3771 4.098 4.098 4.108 4.070 4.117 310,290 4.1050 -0.46%
2025-05-13 0 4.390 4.370 4.390 4.330 4.400 838,000 3,654,920 4.3615 4.117 4.098 4.117 4.061 4.126 893,550 4.0903 0.92%
2025-05-12 0 4.350 4.350 4.360 4.290 4.380 1,142,000 4,944,937 4.3301 4.080 4.080 4.089 4.023 4.108 1,217,702 4.0609 1.16%
2025-05-09 0 4.300 4.280 4.300 4.280 4.320 568,983 2,443,690 4.2948 4.033 4.014 4.033 4.014 4.051 606,700 4.0278 0.23%
2025-05-08 0 4.290 4.280 4.290 4.280 4.310 300,926 1,291,620 4.2922 4.023 4.014 4.023 4.014 4.042 320,874 4.0253 0.00%
2025-05-07 0 4.290 4.280 4.290 4.270 4.300 849,879 3,645,345 4.2893 4.023 4.014 4.023 4.005 4.033 906,216 4.0226 0.00%
2025-05-06 0 4.290 4.270 4.290 4.240 4.290 810,500 3,459,255 4.2681 4.023 4.005 4.023 3.976 4.023 864,227 4.0027 0.47%
2025-05-02 0 4.270 4.250 4.270 4.220 4.300 745,500 3,175,540 4.2596 4.005 3.986 4.005 3.958 4.033 794,918 3.9948 0.47%
2025-04-30 0 4.250 4.220 4.250 4.190 4.250 575,542 2,436,621 4.2336 3.986 3.958 3.986 3.930 3.986 613,694 3.9704 1.19%
2025-04-29 0 4.200 4.180 4.200 4.200 4.300 928,500 3,933,820 4.2367 3.939 3.920 3.939 3.939 4.033 990,049 3.9734 0.00%
2025-04-28 0 4.200 4.190 4.200 4.150 4.210 762,784 3,197,356 4.1917 3.939 3.930 3.939 3.892 3.948 813,348 3.9311 0.48%
2025-04-25 0 4.180 4.140 4.180 4.110 4.180 1,267,123 5,252,414 4.1451 3.920 3.883 3.920 3.854 3.920 1,351,119 3.8875 1.21%
2025-04-24 0 4.130 4.120 4.130 4.120 4.180 1,572,454 6,509,484 4.1397 3.873 3.864 3.873 3.864 3.920 1,676,690 3.8823 -1.20%
2025-04-23 0 4.180 4.160 4.180 4.120 4.200 1,531,122 6,381,046 4.1676 3.920 3.901 3.920 3.864 3.939 1,632,618 3.9085 1.46%
2025-04-22 0 4.120 4.110 4.120 4.110 4.150 2,127,000 8,767,964 4.1222 3.864 3.854 3.864 3.854 3.892 2,267,996 3.8660 -0.72%
2025-04-17 0 4.150 4.120 4.150 4.080 4.150 852,780 3,509,883 4.1158 3.892 3.864 3.892 3.826 3.892 909,310 3.8599 1.22%
2025-04-16 0 4.100 4.090 4.100 4.070 4.100 754,000 3,087,269 4.0945 3.845 3.836 3.845 3.817 3.845 803,982 3.8400 0.24%
2025-04-15 0 4.090 4.090 4.100 4.090 4.150 356,500 1,461,207 4.0988 3.836 3.836 3.845 3.836 3.892 380,132 3.8439 -0.49%
2025-04-14 0 4.110 4.100 4.110 4.080 4.110 594,500 2,431,025 4.0892 3.854 3.845 3.854 3.826 3.854 633,909 3.8350 0.24%
2025-04-11 0 4.100 4.060 4.100 4.050 4.100 638,000 2,597,610 4.0715 3.845 3.808 3.845 3.798 3.845 680,292 3.8184 -0.24%
2025-04-10 0 4.110 4.090 4.110 4.050 4.120 1,103,000 4,511,710 4.0904 3.854 3.836 3.854 3.798 3.864 1,176,116 3.8361 1.48%
2025-04-09 0 4.050 4.040 4.050 4.000 4.090 1,081,500 4,367,815 4.0387 3.798 3.789 3.798 3.751 3.836 1,153,191 3.7876 0.00%
2025-04-08 0 4.050 4.050 4.070 4.030 4.130 1,814,730 7,412,259 4.0845 3.798 3.798 3.817 3.779 3.873 1,935,026 3.8306 -1.70%
2025-04-07 0 4.120 4.120 4.140 4.080 4.180 2,562,681 10,547,208 4.1157 3.864 3.864 3.883 3.826 3.920 2,732,558 3.8598 -4.41%
2025-04-03 0 4.310 4.300 4.310 4.280 4.350 371,279 1,600,121 4.3098 4.042 4.033 4.042 4.014 4.080 395,891 4.0418 -0.69%
2025-04-02 0 4.340 4.340 4.360 4.280 4.380 1,609,000 6,947,409 4.3178 4.070 4.070 4.089 4.014 4.108 1,715,658 4.0494 1.40%
2025-04-01 0 4.280 4.280 4.300 4.270 4.350 325,518 1,396,592 4.2904 4.014 4.014 4.033 4.005 4.080 347,096 4.0236 -1.15%
2025-03-31 0 4.330 4.320 4.330 4.180 4.350 2,050,000 8,705,724 4.2467 4.061 4.051 4.061 3.920 4.080 2,185,892 3.9827 2.61%
2025-03-28 0 4.220 4.180 4.220 4.170 4.220 573,000 2,411,533 4.2086 3.958 3.920 3.958 3.911 3.958 610,983 3.9470 0.96%
2025-03-27 0 4.180 4.170 4.180 4.180 4.200 217,675 912,187 4.1906 3.920 3.911 3.920 3.920 3.939 232,104 3.9301 -0.48%
2025-03-26 0 4.200 4.190 4.200 4.170 4.200 589,500 2,471,910 4.1932 3.939 3.930 3.939 3.911 3.939 628,577 3.9325 0.48%
2025-03-25 0 4.180 4.160 4.180 4.140 4.190 234,000 975,240 4.1677 3.920 3.901 3.920 3.883 3.930 249,512 3.9086 0.00%
2025-03-24 0 4.180 4.150 4.180 4.140 4.180 1,087,000 4,525,240 4.1631 3.920 3.892 3.920 3.883 3.920 1,159,056 3.9042 -0.24%
2025-03-21 0 4.190 4.180 4.190 4.170 4.200 1,322,730 5,541,703 4.1896 3.930 3.920 3.930 3.911 3.939 1,410,412 3.9291 0.48%
2025-03-20 0 4.170 4.170 4.190 4.150 4.210 483,000 2,013,634 4.1690 3.911 3.911 3.930 3.892 3.948 515,017 3.9098 -0.48%
2025-03-19 0 4.190 4.180 4.190 4.180 4.280 596,500 2,507,675 4.2040 3.930 3.920 3.930 3.920 4.014 636,041 3.9426 -0.95%
2025-03-18 0 4.230 4.210 4.230 4.210 4.250 759,000 3,207,685 4.2262 3.967 3.948 3.967 3.948 3.986 809,313 3.9635 -0.47%
2025-03-17 0 4.250 4.240 4.260 4.190 4.260 1,552,000 6,549,855 4.2203 3.986 3.976 3.995 3.930 3.995 1,654,880 3.9579 1.43%
2025-03-14 0 4.190 4.170 4.190 4.170 4.200 732,000 3,064,644 4.1867 3.930 3.911 3.930 3.911 3.939 780,523 3.9264 0.00%
2025-03-13 0 4.190 4.170 4.190 4.170 4.220 691,500 2,897,340 4.1899 3.930 3.911 3.930 3.911 3.958 737,339 3.9295 -0.71%
2025-03-12 0 4.220 4.220 4.230 4.170 4.280 1,591,000 6,684,150 4.2012 3.958 3.958 3.967 3.911 4.014 1,696,465 3.9400 -1.40%
2025-03-11 0 4.280 4.230 4.280 4.150 4.280 1,777,566 7,550,574 4.2477 4.014 3.967 4.014 3.892 4.014 1,895,398 3.9836 2.39%
2025-03-10 0 4.180 4.180 4.190 4.150 4.320 1,946,500 8,144,860 4.1844 3.920 3.920 3.930 3.892 4.051 2,075,531 3.9242 -2.45%
2025-03-07 0 4.430 4.390 4.430 4.390 4.440 1,265,972 5,594,830 4.4194 4.019 3.982 4.019 3.982 4.028 1,395,570 4.0090 0.00%
2025-03-06 0 4.430 4.420 4.430 4.390 4.440 1,167,800 5,169,156 4.4264 4.019 4.010 4.019 3.982 4.028 1,287,349 4.0154 0.23%
2025-03-05 0 4.420 4.400 4.420 4.310 4.430 1,225,500 5,376,409 4.3871 4.010 3.991 4.010 3.910 4.019 1,350,955 3.9797 1.84%
2025-03-04 0 4.340 4.330 4.340 4.310 4.360 910,500 3,954,360 4.3431 3.937 3.928 3.937 3.910 3.955 1,003,709 3.9397 0.00%
2025-03-03 0 4.340 4.310 4.340 4.300 4.350 822,006 3,558,310 4.3288 3.937 3.910 3.937 3.901 3.946 906,155 3.9268 1.40%
2025-02-28 0 4.280 4.280 4.310 4.280 4.350 1,241,000 5,336,735 4.3004 3.883 3.883 3.910 3.883 3.946 1,368,042 3.9010 -1.38%
2025-02-27 0 4.340 4.320 4.340 4.280 4.340 1,587,000 6,833,870 4.3062 3.937 3.919 3.937 3.883 3.937 1,749,462 3.9063 1.40%
2025-02-26 0 4.280 4.260 4.280 4.250 4.300 1,721,000 7,359,340 4.2762 3.883 3.864 3.883 3.855 3.901 1,897,180 3.8791 0.00%
2025-02-25 0 4.280 4.270 4.280 4.270 4.350 483,500 2,076,115 4.2939 3.883 3.873 3.883 3.873 3.946 532,996 3.8952 -1.83%
2025-02-24 0 4.360 4.340 4.370 4.300 4.430 1,911,000 8,362,932 4.3762 3.955 3.937 3.964 3.901 4.019 2,106,630 3.9698 1.63%
2025-02-21 0 4.290 4.290 4.300 4.270 4.310 608,972 2,608,882 4.2841 3.892 3.892 3.901 3.873 3.910 671,313 3.8862 0.00%
2025-02-20 0 4.290 4.280 4.290 4.280 4.310 637,000 2,731,730 4.2884 3.892 3.883 3.892 3.883 3.910 702,210 3.8902 0.00%
2025-02-19 0 4.290 4.280 4.290 4.270 4.300 609,000 2,608,973 4.2840 3.892 3.883 3.892 3.873 3.901 671,344 3.8862 0.47%
2025-02-18 0 4.270 4.240 4.270 4.140 4.280 799,773 3,401,272 4.2528 3.873 3.846 3.873 3.756 3.883 881,646 3.8579 2.15%
2025-02-17 0 4.180 4.180 4.210 4.160 4.250 452,000 1,901,874 4.2077 3.792 3.792 3.819 3.774 3.855 498,272 3.8169 -1.65%
2025-02-14 0 4.250 4.200 4.250 4.130 4.250 907,500 3,797,458 4.1845 3.855 3.810 3.855 3.746 3.855 1,000,401 3.7959 2.91%
2025-02-13 0 4.130 4.120 4.130 4.110 4.140 251,000 1,035,574 4.1258 3.746 3.737 3.746 3.728 3.756 276,695 3.7427 -0.24%
2025-02-12 0 4.140 4.140 4.150 4.100 4.140 268,028 1,104,188 4.1197 3.756 3.756 3.765 3.719 3.756 295,466 3.7371 0.49%
2025-02-11 0 4.120 4.110 4.120 4.100 4.140 242,500 997,654 4.1140 3.737 3.728 3.737 3.719 3.756 267,325 3.7320 0.24%
2025-02-10 0 4.110 4.110 4.130 4.110 4.150 321,048 1,324,105 4.1243 3.728 3.728 3.746 3.728 3.765 353,914 3.7413 0.24%
2025-02-07 0 4.100 4.100 4.110 4.090 4.140 372,393 1,528,793 4.1053 3.719 3.719 3.728 3.710 3.756 410,515 3.7241 -0.73%
2025-02-06 0 4.130 4.100 4.130 4.100 4.140 193,500 796,745 4.1175 3.746 3.719 3.746 3.719 3.756 213,309 3.7352 -0.24%
2025-02-05 0 4.140 4.100 4.140 4.090 4.140 150,000 616,370 4.1091 3.756 3.719 3.756 3.710 3.756 165,356 3.7275 1.22%
2025-02-04 0 4.090 4.090 4.110 4.070 4.120 239,478 979,596 4.0905 3.710 3.710 3.728 3.692 3.737 263,994 3.7107 -0.97%
2025-02-03 0 4.130 4.100 4.130 4.070 4.170 345,000 1,418,900 4.1128 3.746 3.719 3.746 3.692 3.783 380,318 3.7308 1.47%
2025-01-28 0 4.070 4.070 4.100 4.070 4.100 28,000 114,140 4.0764 3.692 3.692 3.719 3.692 3.719 30,866 3.6979 -0.73%
2025-01-27 0 4.100 4.090 4.100 4.050 4.140 290,000 1,184,990 4.0862 3.719 3.710 3.719 3.674 3.756 319,688 3.7067 1.23%
2025-01-24 0 4.050 4.050 4.060 4.020 4.080 274,000 1,108,370 4.0451 3.674 3.674 3.683 3.647 3.701 302,050 3.6695 0.00%
2025-01-23 0 4.050 4.040 4.080 4.040 4.090 103,000 418,907 4.0671 3.674 3.665 3.701 3.665 3.710 113,544 3.6894 0.00%
2025-01-22 0 4.050 4.040 4.050 4.030 4.110 767,465 3,115,611 4.0596 3.674 3.665 3.674 3.656 3.728 846,031 3.6826 -0.74%
2025-01-21 0 4.080 4.060 4.080 4.050 4.080 167,500 681,085 4.0662 3.701 3.683 3.701 3.674 3.701 184,647 3.6886 0.00%
2025-01-20 0 4.080 4.070 4.080 4.060 4.080 98,500 400,657 4.0676 3.701 3.692 3.701 3.683 3.701 108,584 3.6899 0.49%
2025-01-17 0 4.060 4.050 4.060 4.040 4.080 127,500 516,747 4.0529 3.683 3.674 3.683 3.665 3.701 140,552 3.6765 0.50%
2025-01-16 0 4.040 4.030 4.040 4.030 4.060 123,000 497,350 4.0435 3.665 3.656 3.665 3.656 3.683 135,592 3.6680 0.00%
2025-01-15 0 4.040 4.030 4.040 4.030 4.060 34,000 137,425 4.0419 3.665 3.656 3.665 3.656 3.683 37,481 3.6666 -0.49%
2025-01-14 0 4.060 4.050 4.060 4.010 4.060 169,000 683,560 4.0447 3.683 3.674 3.683 3.638 3.683 186,301 3.6691 0.74%
2025-01-13 0 4.030 4.030 4.040 4.030 4.080 361,500 1,464,715 4.0518 3.656 3.656 3.665 3.656 3.701 398,507 3.6755 -0.98%
2025-01-10 0 4.070 4.050 4.070 4.060 4.100 134,500 546,800 4.0654 3.692 3.674 3.692 3.683 3.719 148,269 3.6879 -0.97%
2025-01-09 0 4.110 4.060 4.110 4.070 4.110 427,500 1,745,525 4.0831 3.728 3.683 3.728 3.692 3.728 471,263 3.7039 0.24%
2025-01-08 0 4.100 4.080 4.100 4.080 4.120 121,489 497,104 4.0918 3.719 3.701 3.719 3.701 3.737 133,926 3.7118 0.24%
2025-01-07 0 4.090 4.090 4.100 4.080 4.120 241,165 987,099 4.0930 3.710 3.710 3.719 3.701 3.737 265,853 3.7129 -0.73%
2025-01-06 0 4.120 4.100 4.120 4.080 4.120 226,000 924,350 4.0900 3.737 3.719 3.737 3.701 3.737 249,136 3.7102 0.24%
2025-01-03 0 4.110 4.110 4.120 4.110 4.140 96,000 395,295 4.1177 3.728 3.728 3.737 3.728 3.756 105,828 3.7353 -0.72%
2025-01-02 0 4.140 4.100 4.140 4.090 4.140 676,500 2,779,890 4.1092 3.756 3.719 3.756 3.710 3.756 745,754 3.7276 0.24%
2024-12-31 0 4.130 4.120 4.130 4.090 4.150 63,000 259,390 4.1173 3.746 3.737 3.746 3.710 3.765 69,449 3.7350 0.49%
2024-12-30 0 4.110 4.100 4.110 4.100 4.150 188,000 772,575 4.1094 3.728 3.719 3.728 3.719 3.765 207,246 3.7278 -0.96%
2024-12-27 0 4.150 4.130 4.150 4.100 4.150 400,737 1,656,886 4.1346 3.765 3.746 3.765 3.719 3.765 441,761 3.7506 1.47%
2024-12-24 0 4.090 4.090 4.120 4.070 4.130 192,500 788,765 4.0975 3.710 3.710 3.737 3.692 3.746 212,206 3.7170 -0.73%
2024-12-23 0 4.120 4.110 4.120 4.090 4.120 93,000 381,645 4.1037 3.737 3.728 3.737 3.710 3.737 102,520 3.7226 0.00%
2024-12-20 0 4.120 4.070 4.120 4.060 4.170 136,766 557,460 4.0760 3.737 3.692 3.737 3.683 3.783 150,767 3.6975 1.48%
2024-12-19 0 4.060 4.060 4.070 4.060 4.110 245,351 1,000,479 4.0777 3.683 3.683 3.692 3.683 3.728 270,468 3.6991 -2.17%
2024-12-18 0 4.150 4.090 4.150 4.050 4.160 168,500 693,365 4.1149 3.765 3.710 3.765 3.674 3.774 185,749 3.7328 2.22%
2024-12-17 0 4.060 4.050 4.060 4.060 4.130 329,500 1,345,085 4.0822 3.683 3.674 3.683 3.683 3.746 363,231 3.7031 -1.46%
2024-12-16 0 4.120 4.120 4.130 4.110 4.140 251,804 1,038,384 4.1238 3.737 3.737 3.746 3.728 3.756 277,581 3.7408 0.24%
2024-12-13 0 4.110 4.110 4.120 4.100 4.140 96,500 396,735 4.1112 3.728 3.728 3.737 3.719 3.756 106,379 3.7295 -0.48%
2024-12-12 0 4.130 4.130 4.140 4.130 4.180 169,000 699,865 4.1412 3.746 3.746 3.756 3.746 3.792 186,301 3.7566 0.73%
2024-12-11 0 4.100 4.100 4.140 4.100 4.150 441,500 1,820,090 4.1225 3.719 3.719 3.756 3.719 3.765 486,697 3.7397 -1.44%
2024-12-10 0 4.160 4.100 4.160 4.100 4.180 235,500 975,200 4.1410 3.774 3.719 3.774 3.719 3.792 259,608 3.7564 0.48%
2024-12-09 0 4.140 4.140 4.150 4.080 4.140 521,500 2,140,365 4.1042 3.756 3.756 3.765 3.701 3.756 574,886 3.7231 1.22%
2024-12-06 0 4.090 4.050 4.100 4.040 4.110 159,877 650,939 4.0715 3.710 3.674 3.719 3.665 3.728 176,244 3.6934 0.99%
2024-12-05 0 4.050 4.050 4.070 4.050 4.100 91,500 371,345 4.0584 3.674 3.674 3.692 3.674 3.719 100,867 3.6815 -1.46%
2024-12-04 0 4.110 4.080 4.110 4.060 4.130 238,000 975,260 4.0977 3.728 3.701 3.728 3.683 3.746 262,364 3.7172 1.23%
2024-12-03 0 4.060 4.040 4.060 4.010 4.080 410,500 1,655,205 4.0322 3.683 3.665 3.683 3.638 3.701 452,523 3.6577 0.00%
2024-12-02 0 4.060 4.030 4.060 3.990 4.090 226,500 908,785 4.0123 3.683 3.656 3.683 3.619 3.710 249,687 3.6397 1.25%
2024-11-29 0 4.010 4.000 4.020 4.010 4.060 88,500 355,820 4.0206 3.638 3.629 3.647 3.638 3.683 97,560 3.6472 0.25%
2024-11-28 0 4.000 4.000 4.010 3.990 4.030 213,000 852,430 4.0020 3.629 3.629 3.638 3.619 3.656 234,805 3.6304 -0.99%
2024-11-27 0 4.040 4.030 4.040 4.020 4.040 68,500 276,120 4.0309 3.665 3.656 3.665 3.647 3.665 75,512 3.6566 1.00%
2024-11-26 0 4.000 3.990 4.000 3.980 4.040 208,500 834,160 4.0008 3.629 3.619 3.629 3.610 3.665 229,844 3.6292 0.00%
2024-11-25 0 4.000 4.000 4.020 4.000 4.080 459,500 1,845,540 4.0164 3.629 3.629 3.647 3.629 3.701 506,539 3.6434 -1.48%
2024-11-22 0 4.060 4.030 4.060 4.050 4.080 56,000 227,355 4.0599 3.683 3.656 3.683 3.674 3.701 61,733 3.6829 -0.49%
2024-11-21 0 4.080 4.070 4.080 4.070 4.100 141,758 579,250 4.0862 3.701 3.692 3.701 3.692 3.719 156,270 3.7067 -0.49%
2024-11-20 0 4.100 4.080 4.100 4.000 4.100 647,500 2,616,240 4.0405 3.719 3.701 3.719 3.629 3.719 713,785 3.6653 2.76%
2024-11-19 0 3.990 3.980 3.990 3.950 4.000 556,500 2,218,970 3.9874 3.619 3.610 3.619 3.583 3.629 613,469 3.6171 0.50%
2024-11-18 0 3.970 3.970 3.990 3.910 4.000 880,000 3,481,695 3.9565 3.601 3.601 3.619 3.547 3.629 970,086 3.5891 -0.25%
2024-11-15 0 3.980 3.980 4.010 3.960 4.010 212,500 848,350 3.9922 3.610 3.610 3.638 3.592 3.638 234,254 3.6215 0.00%
2024-11-14 0 3.980 3.980 3.990 3.980 4.030 158,000 631,352 3.9959 3.610 3.610 3.619 3.610 3.656 174,175 3.6248 -1.24%
2024-11-13 0 4.030 4.020 4.030 4.010 4.030 293,000 1,176,540 4.0155 3.656 3.647 3.656 3.638 3.656 322,995 3.6426 0.50%
2024-11-12 0 4.010 3.990 4.010 3.990 4.050 592,000 2,373,350 4.0090 3.638 3.619 3.638 3.619 3.674 652,603 3.6367 -0.74%
2024-11-11 0 4.040 4.040 4.050 4.020 4.250 728,500 2,955,710 4.0573 3.665 3.665 3.674 3.647 3.855 803,077 3.6805 -0.86%
2024-11-08 0 4.250 4.250 4.260 4.240 4.280 536,500 2,283,580 4.2564 3.697 3.697 3.705 3.688 3.723 616,820 3.7022 0.00%
2024-11-07 0 4.250 4.250 4.270 4.210 4.260 386,037 1,640,824 4.2504 3.697 3.697 3.714 3.662 3.705 443,831 3.6970 0.24%
2024-11-06 0 4.240 4.230 4.240 4.220 4.310 514,700 2,194,182 4.2630 3.688 3.679 3.688 3.670 3.749 591,757 3.7079 -0.93%
2024-11-05 0 4.280 4.270 4.280 4.250 4.300 476,000 2,040,205 4.2861 3.723 3.714 3.723 3.697 3.740 547,263 3.7280 0.47%
2024-11-04 0 4.260 4.250 4.260 4.230 4.270 272,500 1,161,185 4.2612 3.705 3.697 3.705 3.679 3.714 313,296 3.7063 0.71%
2024-11-01 0 4.230 4.220 4.230 4.210 4.270 393,000 1,665,910 4.2390 3.679 3.670 3.679 3.662 3.714 451,837 3.6870 0.00%
2024-10-31 0 4.230 4.220 4.230 4.230 4.290 428,000 1,821,165 4.2551 3.679 3.670 3.679 3.679 3.731 492,077 3.7010 -2.08%
2024-10-30 0 4.320 4.260 4.320 4.200 4.320 1,015,000 4,345,825 4.2816 3.757 3.705 3.757 3.653 3.757 1,166,957 3.7241 2.37%
2024-10-29 0 4.220 4.220 4.250 4.210 4.280 268,734 1,141,889 4.2491 3.670 3.670 3.697 3.662 3.723 308,967 3.6958 -0.71%
2024-10-28 0 4.250 4.250 4.260 4.220 4.270 216,500 920,145 4.2501 3.697 3.697 3.705 3.670 3.714 248,913 3.6967 0.47%
2024-10-25 0 4.230 4.200 4.230 4.170 4.270 774,500 3,252,735 4.1998 3.679 3.653 3.679 3.627 3.714 890,452 3.6529 -0.24%
2024-10-24 0 4.240 4.230 4.240 4.230 4.290 591,504 2,518,211 4.2573 3.688 3.679 3.688 3.679 3.731 680,059 3.7029 -0.70%
2024-10-23 0 4.270 4.260 4.270 4.270 4.310 273,481 1,169,493 4.2763 3.714 3.705 3.714 3.714 3.749 314,424 3.7195 -0.23%
2024-10-22 0 4.280 4.270 4.280 4.260 4.320 130,156 557,458 4.2830 3.723 3.714 3.723 3.705 3.757 149,642 3.7253 -0.47%
2024-10-21 0 4.300 4.290 4.300 4.290 4.320 615,000 2,645,915 4.3023 3.740 3.731 3.740 3.731 3.757 707,073 3.7421 0.00%
2024-10-18 0 4.300 4.290 4.300 4.200 4.300 663,000 2,820,180 4.2537 3.740 3.731 3.740 3.653 3.740 762,259 3.6998 1.65%
2024-10-17 0 4.230 4.220 4.230 4.230 4.280 120,000 510,842 4.2570 3.679 3.670 3.679 3.679 3.723 137,965 3.7027 -0.24%
2024-10-16 0 4.240 4.220 4.240 4.220 4.250 370,500 1,571,167 4.2407 3.688 3.670 3.688 3.670 3.697 425,968 3.6885 0.47%
2024-10-15 0 4.220 4.210 4.220 4.200 4.300 518,000 2,200,735 4.2485 3.670 3.662 3.670 3.653 3.740 595,551 3.6953 -1.17%
2024-10-14 0 4.270 4.270 4.290 4.210 4.360 956,000 4,088,640 4.2768 3.714 3.714 3.731 3.662 3.792 1,099,124 3.7199 0.95%
2024-10-10 0 4.230 4.220 4.250 4.220 4.290 751,659 3,192,940 4.2479 3.679 3.670 3.697 3.670 3.731 864,191 3.6947 0.24%
2024-10-09 0 4.220 4.200 4.220 4.150 4.230 880,500 3,685,800 4.1860 3.670 3.653 3.670 3.610 3.679 1,012,321 3.6409 0.72%
2024-10-08 0 4.190 4.180 4.190 4.160 4.350 2,188,260 9,254,594 4.2292 3.644 3.636 3.644 3.618 3.784 2,515,868 3.6785 -3.68%
2024-10-07 0 4.350 4.350 4.360 4.220 4.360 2,028,321 8,742,936 4.3104 3.784 3.784 3.792 3.670 3.792 2,331,985 3.7491 3.57%
2024-10-04 0 4.200 4.170 4.200 4.130 4.200 956,500 3,986,530 4.1678 3.653 3.627 3.653 3.592 3.653 1,099,699 3.6251 0.96%
2024-10-03 0 4.160 4.150 4.160 4.110 4.200 921,000 3,825,984 4.1542 3.618 3.610 3.618 3.575 3.653 1,058,885 3.6132 -0.72%
2024-10-02 0 4.190 4.180 4.190 4.140 4.190 1,650,322 6,874,363 4.1655 3.644 3.636 3.644 3.601 3.644 1,897,395 3.6231 1.21%
2024-09-30 0 4.140 4.140 4.150 4.120 4.240 1,859,392 7,708,869 4.1459 3.601 3.601 3.610 3.584 3.688 2,137,765 3.6060 -0.24%
2024-09-27 0 4.150 4.120 4.150 4.090 4.160 1,113,854 4,599,868 4.1297 3.610 3.584 3.610 3.557 3.618 1,280,611 3.5919 0.48%
2024-09-26 0 4.130 4.120 4.130 4.100 4.160 645,500 2,663,262 4.1259 3.592 3.584 3.592 3.566 3.618 742,139 3.5886 0.49%
2024-09-25 0 4.110 4.110 4.120 4.110 4.200 2,016,300 8,372,468 4.1524 3.575 3.575 3.584 3.575 3.653 2,318,164 3.6117 -1.20%
2024-09-24 0 4.160 4.150 4.160 4.130 4.180 631,358 2,625,709 4.1588 3.618 3.610 3.618 3.592 3.636 725,880 3.6173 0.24%
2024-09-23 0 4.150 4.120 4.150 4.130 4.190 846,952 3,509,910 4.1442 3.610 3.584 3.610 3.592 3.644 973,751 3.6045 0.24%
2024-09-20 0 4.140 4.110 4.140 4.080 4.140 852,000 3,518,195 4.1293 3.601 3.575 3.601 3.549 3.601 979,554 3.5916 0.49%
2024-09-19 0 4.120 4.100 4.120 4.100 4.140 850,500 3,500,650 4.1160 3.584 3.566 3.584 3.566 3.601 977,830 3.5800 0.49%
2024-09-17 0 4.100 4.090 4.100 4.060 4.120 1,068,500 4,375,490 4.0950 3.566 3.557 3.566 3.531 3.584 1,228,467 3.5617 0.74%
2024-09-16 0 4.070 4.060 4.070 3.990 4.080 652,100 2,633,436 4.0384 3.540 3.531 3.540 3.470 3.549 749,727 3.5125 2.01%
2024-09-13 0 3.990 3.970 3.990 3.940 3.990 600,000 2,382,455 3.9708 3.470 3.453 3.470 3.427 3.470 689,827 3.4537 1.79%
2024-09-12 0 3.920 3.910 3.920 3.910 3.940 483,425 1,895,184 3.9203 3.410 3.401 3.410 3.401 3.427 555,799 3.4098 -0.25%
2024-09-11 0 3.930 3.920 3.930 3.900 3.940 194,029 761,376 3.9240 3.418 3.410 3.418 3.392 3.427 223,077 3.4131 -0.51%
2024-09-10 0 3.950 3.930 3.950 3.880 3.960 908,000 3,571,535 3.9334 3.436 3.418 3.436 3.375 3.444 1,043,938 3.4212 0.51%
2024-09-09 0 3.930 3.910 3.930 3.900 3.940 372,500 1,457,420 3.9125 3.418 3.401 3.418 3.392 3.427 428,268 3.4031 -0.25%
2024-09-05 0 3.940 3.920 3.940 3.900 3.940 479,000 1,878,247 3.9212 3.427 3.410 3.427 3.392 3.427 550,712 3.4106 0.00%
2024-09-04 0 3.940 3.920 3.940 3.890 3.960 2,105,500 8,274,205 3.9298 3.427 3.410 3.427 3.383 3.444 2,420,718 3.4181 2.60%
2024-09-03 0 3.840 3.830 3.840 3.800 3.850 355,500 1,358,925 3.8226 3.340 3.331 3.340 3.305 3.349 408,723 3.3248 1.05%
2024-09-02 0 3.800 3.800 3.820 3.800 3.840 129,000 492,420 3.8172 3.305 3.305 3.323 3.305 3.340 148,313 3.3201 -1.04%
2024-08-30 0 3.840 3.830 3.840 3.780 3.840 380,000 1,453,800 3.8258 3.340 3.331 3.340 3.288 3.340 436,890 3.3276 1.59%
2024-08-29 0 3.780 3.760 3.780 3.750 3.790 379,500 1,430,584 3.7697 3.288 3.270 3.288 3.262 3.296 436,316 3.2788 0.80%
2024-08-28 0 3.750 3.750 3.780 3.750 3.770 760,000 2,854,869 3.7564 3.262 3.262 3.288 3.262 3.279 873,781 3.2673 -1.06%
2024-08-27 0 3.790 3.790 3.800 3.740 3.800 817,500 3,080,945 3.7687 3.296 3.296 3.305 3.253 3.305 939,889 3.2780 0.00%
2024-08-26 0 3.790 3.790 3.800 3.760 3.810 663,000 2,504,775 3.7779 3.296 3.296 3.305 3.270 3.314 762,259 3.2860 0.80%
2024-08-23 0 3.760 3.760 3.770 3.760 3.800 461,500 1,741,115 3.7727 3.270 3.270 3.279 3.270 3.305 530,592 3.2815 -1.31%
2024-08-22 0 3.810 3.780 3.810 3.780 3.840 621,500 2,365,115 3.8055 3.314 3.288 3.314 3.288 3.340 714,546 3.3100 -1.30%
2024-08-21 0 3.860 3.840 3.870 3.820 3.880 332,646 1,282,887 3.8566 3.357 3.340 3.366 3.323 3.375 382,447 3.3544 -0.52%
2024-08-20 0 3.880 3.860 3.880 3.820 3.880 1,072,500 4,118,160 3.8398 3.375 3.357 3.375 3.323 3.375 1,233,066 3.3398 1.31%
2024-08-19 0 3.830 3.810 3.830 3.800 3.840 323,500 1,235,080 3.8179 3.331 3.314 3.331 3.305 3.340 371,932 3.3207 -0.26%
2024-08-16 0 3.840 3.810 3.850 3.820 3.850 281,000 1,076,405 3.8306 3.340 3.314 3.349 3.323 3.349 323,069 3.3318 0.26%
2024-08-15 0 3.830 3.770 3.830 3.750 3.830 700,500 2,658,085 3.7946 3.331 3.279 3.331 3.262 3.331 805,373 3.3004 2.13%
2024-08-14 0 3.750 3.750 3.780 3.750 3.780 408,000 1,534,092 3.7600 3.262 3.262 3.288 3.262 3.288 469,082 3.2704 -0.79%
2024-08-13 0 3.780 3.770 3.780 3.760 3.780 72,195 272,500 3.7745 3.288 3.279 3.288 3.270 3.288 83,003 3.2830 0.00%
2024-08-12 0 3.780 3.760 3.780 3.760 3.810 61,804 233,390 3.7763 3.288 3.270 3.288 3.270 3.314 71,057 3.2846 0.53%
2024-08-09 0 3.760 3.750 3.780 3.760 3.780 323,500 1,220,725 3.7735 3.270 3.262 3.288 3.270 3.288 371,932 3.2821 -0.53%
2024-08-08 0 3.780 3.750 3.780 3.750 3.780 125,000 470,895 3.7672 3.288 3.262 3.288 3.262 3.288 143,714 3.2766 0.00%
2024-08-07 0 3.780 3.760 3.780 3.730 3.830 1,053,482 4,000,068 3.7970 3.288 3.270 3.288 3.244 3.331 1,211,201 3.3026 1.07%
2024-08-06 0 3.740 3.720 3.740 3.710 3.770 556,000 2,079,985 3.7410 3.253 3.236 3.253 3.227 3.279 639,240 3.2538 0.54%
2024-08-05 0 3.720 3.720 3.730 3.700 3.770 379,500 1,414,980 3.7285 3.236 3.236 3.244 3.218 3.279 436,316 3.2430 -0.80%
2024-08-02 0 3.750 3.740 3.750 3.740 3.770 87,500 328,005 3.7486 3.262 3.253 3.262 3.253 3.279 100,600 3.2605 0.00%
2024-08-01 0 3.750 3.750 3.760 3.720 3.780 512,500 1,925,645 3.7574 3.262 3.262 3.270 3.236 3.288 589,227 3.2681 0.00%
2024-07-31 0 3.750 3.730 3.750 3.690 3.760 673,500 2,502,425 3.7156 3.262 3.244 3.262 3.210 3.270 774,331 3.2317 0.00%
2024-07-30 0 3.750 3.720 3.750 3.700 3.750 228,000 849,910 3.7277 3.262 3.236 3.262 3.218 3.262 262,134 3.2423 0.00%
2024-07-29 0 3.750 3.740 3.750 3.720 3.760 148,000 554,210 3.7447 3.262 3.253 3.262 3.236 3.270 170,157 3.2570 -0.27%
2024-07-26 0 3.760 3.730 3.760 3.710 3.780 534,500 1,996,560 3.7354 3.270 3.244 3.270 3.227 3.288 614,521 3.2490 0.27%
2024-07-25 0 3.750 3.740 3.750 3.740 3.780 612,500 2,300,565 3.7560 3.262 3.253 3.262 3.253 3.288 704,198 3.2669 0.00%
2024-07-24 0 3.750 3.750 3.760 3.740 3.780 254,500 956,092 3.7567 3.262 3.262 3.270 3.253 3.288 292,602 3.2676 -0.27%
2024-07-23 0 3.760 3.760 3.780 3.760 3.810 315,250 1,192,972 3.7842 3.270 3.270 3.288 3.270 3.314 362,447 3.2914 -1.05%
2024-07-22 0 3.800 3.770 3.800 3.750 3.800 328,485 1,237,258 3.7666 3.305 3.279 3.305 3.262 3.305 377,663 3.2761 0.00%
2024-07-19 0 3.800 3.800 3.810 3.770 3.820 621,750 2,356,512 3.7901 3.305 3.305 3.314 3.279 3.323 714,833 3.2966 0.53%
2024-07-18 0 3.780 3.770 3.780 3.730 3.790 735,000 2,766,780 3.7643 3.288 3.279 3.288 3.244 3.296 845,038 3.2741 1.34%
2024-07-17 0 3.730 3.720 3.730 3.660 3.740 441,500 1,639,135 3.7127 3.244 3.236 3.244 3.183 3.253 507,598 3.2292 2.19%
2024-07-16 0 3.650 3.650 3.660 3.640 3.690 378,000 1,383,540 3.6602 3.175 3.175 3.183 3.166 3.210 434,591 3.1835 -0.82%
2024-07-15 0 3.680 3.680 3.690 3.680 3.720 704,000 2,602,785 3.6971 3.201 3.201 3.210 3.201 3.236 809,397 3.2157 -0.54%
2024-07-12 0 3.700 3.700 3.710 3.620 3.700 1,079,000 3,956,805 3.6671 3.218 3.218 3.227 3.149 3.218 1,240,539 3.1896 1.93%
2024-07-11 0 3.630 3.630 3.640 3.600 3.630 528,500 1,907,640 3.6095 3.157 3.157 3.166 3.131 3.157 607,623 3.1395 0.83%
2024-07-10 0 3.600 3.600 3.610 3.600 3.610 129,273 465,956 3.6044 3.131 3.131 3.140 3.131 3.140 148,627 3.1351 0.00%
2024-07-09 0 3.600 3.600 3.610 3.600 3.620 378,000 1,362,540 3.6046 3.131 3.131 3.140 3.131 3.149 434,591 3.1352 -0.28%
2024-07-08 0 3.610 3.610 3.630 3.600 3.650 475,568 1,716,322 3.6090 3.140 3.140 3.157 3.131 3.175 546,766 3.1390 -0.55%
2024-07-05 0 3.630 3.620 3.630 3.610 3.650 233,500 846,820 3.6266 3.157 3.149 3.157 3.140 3.175 268,458 3.1544 -0.82%
2024-07-04 0 3.660 3.630 3.660 3.630 3.670 158,500 579,080 3.6535 3.183 3.157 3.183 3.157 3.192 182,229 3.1778 0.27%
2024-07-03 0 3.650 3.650 3.660 3.640 3.670 676,500 2,471,560 3.6535 3.175 3.175 3.183 3.166 3.192 777,780 3.1777 1.11%
2024-07-02 0 3.610 3.610 3.640 3.610 3.650 327,500 1,186,105 3.6217 3.140 3.140 3.166 3.140 3.175 376,531 3.1501 -0.55%
2024-06-28 0 3.630 3.630 3.640 3.580 3.650 490,000 1,770,060 3.6124 3.157 3.157 3.166 3.114 3.175 563,359 3.1420 1.11%
2024-06-27 0 3.590 3.580 3.590 3.580 3.600 182,000 653,295 3.5895 3.123 3.114 3.123 3.114 3.131 209,248 3.1221 0.28%
2024-06-26 0 3.580 3.570 3.580 3.580 3.610 701,930 2,519,038 3.5887 3.114 3.105 3.114 3.114 3.140 807,017 3.1214 -0.56%
2024-06-25 0 3.600 3.590 3.600 3.590 3.620 513,256 1,848,953 3.6024 3.131 3.123 3.131 3.123 3.149 590,096 3.1333 -0.55%
2024-06-24 0 3.620 3.610 3.620 3.610 3.640 266,540 965,850 3.6237 3.149 3.140 3.149 3.140 3.166 306,444 3.1518 -0.28%
2024-06-21 0 3.630 3.630 3.640 3.630 3.690 371,000 1,350,120 3.6391 3.157 3.157 3.166 3.157 3.210 426,543 3.1653 -0.82%
2024-06-20 0 3.660 3.660 3.670 3.640 3.690 152,500 557,770 3.6575 3.183 3.183 3.192 3.166 3.210 175,331 3.1812 0.00%
2024-06-19 0 3.660 3.650 3.660 3.640 3.660 338,500 1,236,620 3.6532 3.183 3.175 3.183 3.166 3.183 389,177 3.1775 0.55%
2024-06-18 0 3.640 3.630 3.640 3.630 3.670 200,000 728,165 3.6408 3.166 3.157 3.166 3.157 3.192 229,942 3.1667 -0.27%
2024-06-17 0 3.650 3.640 3.650 3.640 3.680 532,064 1,941,936 3.6498 3.175 3.166 3.175 3.166 3.201 611,720 3.1745 -0.82%
2024-06-14 0 3.680 3.670 3.680 3.660 3.690 219,500 806,320 3.6734 3.201 3.192 3.201 3.183 3.210 252,362 3.1951 -0.54%
2024-06-13 0 3.700 3.690 3.700 3.670 3.700 115,500 426,255 3.6905 3.218 3.210 3.218 3.192 3.218 132,792 3.2100 0.54%
2024-06-12 0 3.680 3.670 3.680 3.670 3.740 214,500 790,530 3.6855 3.201 3.192 3.201 3.192 3.253 246,613 3.2055 -0.81%
2024-06-11 0 3.710 3.710 3.730 3.680 3.730 343,000 1,269,495 3.7012 3.227 3.227 3.244 3.201 3.244 394,351 3.2192 0.27%
2024-06-07 0 3.700 3.690 3.700 3.700 3.740 393,940 1,461,476 3.7099 3.218 3.210 3.218 3.218 3.253 452,917 3.2268 0.00%
2024-06-06 0 3.700 3.690 3.700 3.690 3.740 263,500 978,630 3.7140 3.218 3.210 3.218 3.210 3.253 302,949 3.2303 -0.27%
2024-06-05 0 3.710 3.710 3.730 3.700 3.760 332,810 1,240,477 3.7273 3.227 3.227 3.244 3.218 3.270 382,636 3.2419 -0.54%
2024-06-04 0 3.730 3.700 3.730 3.680 3.730 360,000 1,332,725 3.7020 3.244 3.218 3.244 3.201 3.244 413,896 3.2199 0.81%
2024-06-03 0 3.700 3.690 3.700 3.650 3.700 363,000 1,341,140 3.6946 3.218 3.210 3.218 3.175 3.218 417,345 3.2135 1.37%
2024-05-31 0 3.650 3.650 3.680 3.650 3.710 758,005 2,779,450 3.6668 3.175 3.175 3.201 3.175 3.227 871,487 3.1893 -0.54%
2024-05-30 0 3.670 3.670 3.690 3.660 3.700 690,000 2,536,830 3.6766 3.192 3.192 3.210 3.183 3.218 793,301 3.1978 -0.81%
2024-05-29 0 3.700 3.700 3.710 3.700 3.760 407,573 1,514,722 3.7164 3.218 3.218 3.227 3.218 3.270 468,591 3.2325 -1.60%
2024-05-28 0 3.760 3.730 3.760 3.740 3.770 66,500 249,910 3.7580 3.270 3.244 3.270 3.253 3.279 76,456 3.2687 -0.27%
2024-05-27 0 3.770 3.740 3.770 3.720 3.770 225,500 845,395 3.7490 3.279 3.253 3.279 3.236 3.279 259,260 3.2608 0.80%
2024-05-24 0 3.740 3.730 3.740 3.720 3.800 513,500 1,920,875 3.7407 3.253 3.244 3.253 3.236 3.305 590,377 3.2536 -0.53%
2024-05-23 0 3.760 3.760 3.790 3.750 3.800 476,453 1,793,471 3.7642 3.270 3.270 3.296 3.262 3.305 547,784 3.2740 -1.57%
2024-05-22 0 3.820 3.810 3.820 3.800 3.850 715,000 2,733,665 3.8233 3.323 3.314 3.323 3.305 3.349 822,044 3.3254 0.00%
2024-05-21 0 3.820 3.810 3.820 3.800 3.870 570,633 2,186,634 3.8319 3.323 3.314 3.323 3.305 3.366 656,063 3.3330 -1.80%
2024-05-20 0 3.890 3.880 3.890 3.850 3.940 990,000 3,848,117 3.8870 3.383 3.375 3.383 3.349 3.427 1,138,215 3.3808 1.04%
2024-05-17 0 3.850 3.840 3.850 3.830 3.900 1,072,500 4,138,735 3.8590 3.349 3.340 3.349 3.331 3.392 1,233,066 3.3565 0.26%
2024-05-16 0 3.840 3.830 3.840 3.810 3.860 1,469,000 5,645,450 3.8431 3.340 3.331 3.340 3.314 3.357 1,688,927 3.3426 0.79%
2024-05-14 0 3.810 3.800 3.810 3.790 3.850 319,500 1,216,860 3.8086 3.314 3.305 3.314 3.296 3.349 367,333 3.3127 -0.52%
2024-05-13 0 3.830 3.830 3.840 3.790 3.880 815,745 3,126,096 3.8322 3.331 3.331 3.340 3.296 3.375 937,872 3.3332 0.79%
2024-05-10 0 3.800 3.790 3.800 3.680 3.800 1,541,000 5,760,835 3.7384 3.305 3.296 3.305 3.201 3.305 1,771,706 3.2516 3.54%
2024-05-09 0 3.670 3.660 3.670 3.660 3.680 717,900 2,636,347 3.6723 3.192 3.183 3.192 3.183 3.201 825,378 3.1941 0.27%
2024-05-08 0 3.660 3.640 3.660 3.640 3.680 444,781 1,629,404 3.6634 3.183 3.166 3.183 3.166 3.201 511,370 3.1864 -0.54%
2024-05-07 0 3.680 3.670 3.680 3.640 3.680 585,500 2,146,132 3.6655 3.201 3.192 3.201 3.166 3.201 673,156 3.1882 0.82%
2024-05-06 0 3.650 3.640 3.660 3.620 3.670 940,500 3,420,970 3.6374 3.175 3.166 3.183 3.149 3.192 1,081,304 3.1637 -0.27%
2024-05-03 0 3.660 3.650 3.660 3.640 3.690 557,443 2,042,253 3.6636 3.183 3.175 3.183 3.166 3.210 640,899 3.1865 0.55%
2024-05-02 0 3.640 3.640 3.650 3.640 3.650 451,554 1,646,876 3.6471 3.166 3.166 3.175 3.166 3.175 519,157 3.1722 -0.27%
2024-04-30 0 3.650 3.640 3.650 3.630 3.660 266,500 971,830 3.6466 3.175 3.166 3.175 3.157 3.183 306,398 3.1718 0.27%
2024-04-29 0 3.640 3.620 3.650 3.620 3.660 998,000 3,628,625 3.6359 3.166 3.149 3.175 3.149 3.183 1,147,412 3.1624 -0.55%
2024-04-26 0 3.660 3.640 3.660 3.620 3.660 426,500 1,553,930 3.6434 3.183 3.166 3.183 3.149 3.183 490,352 3.1690 0.83%
2024-04-25 0 3.630 3.630 3.660 3.620 3.680 761,500 2,773,670 3.6424 3.157 3.157 3.183 3.149 3.201 875,506 3.1681 -1.36%
2024-04-24 0 3.680 3.650 3.680 3.640 3.680 424,500 1,554,575 3.6621 3.201 3.175 3.201 3.166 3.201 488,053 3.1853 1.10%
2024-04-23 0 3.640 3.640 3.660 3.620 3.670 316,808 1,154,615 3.6445 3.166 3.166 3.183 3.149 3.192 364,238 3.1699 0.00%
2024-04-22 0 3.640 3.610 3.640 3.580 3.640 466,500 1,684,585 3.6111 3.166 3.140 3.166 3.114 3.166 536,341 3.1409 1.68%
2024-04-19 0 3.580 3.580 3.590 3.580 3.650 706,000 2,539,695 3.5973 3.114 3.114 3.123 3.114 3.175 811,697 3.1289 -1.92%
2024-04-18 0 3.650 3.640 3.660 3.640 3.680 381,000 1,398,015 3.6693 3.175 3.166 3.183 3.166 3.201 438,040 3.1915 0.00%
2024-04-17 0 3.650 3.650 3.660 3.640 3.710 572,000 2,093,960 3.6608 3.175 3.175 3.183 3.166 3.227 657,635 3.1841 -1.62%
2024-04-16 0 3.710 3.650 3.710 3.600 3.780 1,080,500 3,988,057 3.6909 3.227 3.175 3.227 3.131 3.288 1,242,264 3.2103 -1.85%
2024-04-15 0 3.780 3.780 3.790 3.740 3.810 1,349,526 5,094,301 3.7749 3.288 3.288 3.296 3.253 3.314 1,551,566 3.2833 -1.31%
2024-04-12 0 3.830 3.800 3.830 3.790 3.840 748,000 2,848,585 3.8083 3.331 3.305 3.331 3.296 3.340 859,984 3.3124 -0.52%
2024-04-11 0 3.850 3.830 3.850 3.820 3.850 156,000 598,220 3.8347 3.349 3.331 3.349 3.323 3.349 179,355 3.3354 0.00%
2024-04-10 0 3.850 3.840 3.850 3.810 3.850 380,268 1,457,689 3.8333 3.349 3.340 3.349 3.314 3.349 437,199 3.3342 0.52%
2024-04-09 0 3.830 3.830 3.840 3.810 3.840 311,772 1,193,144 3.8270 3.331 3.331 3.340 3.314 3.340 358,448 3.3286 0.26%
2024-04-08 0 3.820 3.810 3.820 3.810 3.840 103,768 396,845 3.8243 3.323 3.314 3.323 3.314 3.340 119,303 3.3264 -0.52%
2024-04-05 0 3.840 3.810 3.840 3.800 3.840 138,000 526,310 3.8138 3.340 3.314 3.340 3.305 3.340 158,660 3.3172 -0.26%
2024-04-03 0 3.850 3.820 3.850 3.820 3.860 248,000 952,825 3.8420 3.349 3.323 3.349 3.323 3.357 285,129 3.3417 0.00%
2024-04-02 0 3.850 3.840 3.850 3.780 3.880 945,500 3,611,220 3.8194 3.349 3.340 3.349 3.288 3.375 1,087,053 3.3220 0.52%
2024-03-28 0 3.830 3.830 3.850 3.820 3.900 595,500 2,299,327 3.8612 3.331 3.331 3.349 3.323 3.392 684,653 3.3584 0.26%
2024-03-27 0 3.820 3.820 3.830 3.800 3.840 431,000 1,647,655 3.8229 3.323 3.323 3.331 3.305 3.340 495,526 3.3251 0.00%
2024-03-26 0 3.820 3.820 3.830 3.800 3.860 335,000 1,283,840 3.8324 3.323 3.323 3.331 3.305 3.357 385,153 3.3333 0.00%
2024-03-25 0 3.820 3.810 3.820 3.820 3.890 176,000 677,470 3.8493 3.323 3.314 3.323 3.323 3.383 202,349 3.3480 -1.55%
2024-03-22 0 3.880 3.850 3.880 3.840 3.880 268,500 1,035,670 3.8572 3.375 3.349 3.375 3.340 3.375 308,698 3.3550 0.52%
2024-03-21 0 3.860 3.860 3.890 3.850 3.910 169,142 654,903 3.8719 3.357 3.357 3.383 3.349 3.401 194,465 3.3677 0.26%
2024-03-20 0 3.850 3.850 3.880 3.830 3.940 77,500 299,160 3.8601 3.349 3.349 3.375 3.331 3.427 89,103 3.3575 0.00%
2024-03-19 0 3.850 3.830 3.850 3.830 3.870 260,000 999,670 3.8449 3.349 3.331 3.349 3.331 3.366 298,925 3.3442 -1.03%
2024-03-18 0 3.890 3.860 3.890 3.850 3.890 170,500 660,130 3.8717 3.383 3.357 3.383 3.349 3.383 196,026 3.3676 0.00%
2024-03-15 0 3.890 3.850 3.890 3.850 3.950 410,000 1,588,195 3.8736 3.383 3.349 3.383 3.349 3.436 471,382 3.3692 -0.26%
2024-03-14 0 3.900 3.900 3.920 3.890 3.950 226,000 884,860 3.9153 3.392 3.392 3.410 3.383 3.436 259,835 3.4055 -1.27%
2024-03-13 0 3.950 3.950 3.960 3.930 3.950 162,500 641,105 3.9453 3.436 3.436 3.444 3.418 3.436 186,828 3.4315 0.77%
2024-03-12 0 3.920 3.910 3.920 3.890 3.940 290,500 1,139,445 3.9224 3.410 3.401 3.410 3.383 3.427 333,991 3.4116 0.26%
2024-03-11 0 3.910 3.910 3.960 3.900 3.960 362,000 1,424,300 3.9345 3.401 3.401 3.444 3.392 3.444 416,196 3.4222 -0.26%
2024-03-08 0 3.920 3.880 3.920 3.850 3.920 377,242 1,461,534 3.8743 3.410 3.375 3.410 3.349 3.410 433,720 3.3698 1.29%
2024-03-07 0 3.870 3.870 3.890 3.860 3.950 183,012 712,926 3.8955 3.366 3.366 3.383 3.357 3.436 210,411 3.3883 -0.26%
2024-03-06 0 3.880 3.860 3.880 3.810 3.880 248,500 958,735 3.8581 3.375 3.357 3.375 3.314 3.375 285,703 3.3557 0.00%
2024-03-05 0 3.880 3.850 3.890 3.830 3.900 356,000 1,371,885 3.8536 3.375 3.349 3.383 3.331 3.392 409,297 3.3518 0.91%
2024-03-04 0 3.990 3.990 4.000 3.990 4.090 1,150,000 4,616,975 4.0148 3.344 3.344 3.353 3.344 3.428 1,372,029 3.3651 -1.48%
2024-03-01 0 4.050 4.050 4.090 4.040 4.100 236,000 957,555 4.0574 3.395 3.395 3.428 3.386 3.437 281,564 3.4008 0.00%
2024-02-29 0 4.050 4.050 4.080 4.050 4.100 433,500 1,767,705 4.0778 3.395 3.395 3.420 3.395 3.437 517,195 3.4179 -0.74%
2024-02-28 0 4.080 4.080 4.100 4.080 4.100 227,000 927,688 4.0867 3.420 3.420 3.437 3.420 3.437 270,827 3.4254 -0.49%
2024-02-27 0 4.100 4.080 4.100 4.070 4.110 171,500 700,210 4.0829 3.437 3.420 3.437 3.411 3.445 204,611 3.4221 -0.24%
2024-02-26 0 4.110 4.080 4.110 4.080 4.150 245,500 1,009,545 4.1122 3.445 3.420 3.445 3.420 3.478 292,898 3.4467 0.00%
2024-02-23 0 4.110 4.100 4.110 3.980 4.110 680,496 2,748,955 4.0396 3.445 3.437 3.445 3.336 3.445 811,879 3.3859 0.98%
2024-02-22 0 4.070 4.070 4.090 4.050 4.120 328,000 1,336,810 4.0756 3.411 3.411 3.428 3.395 3.453 391,327 3.4161 -0.97%
2024-02-21 0 4.110 4.080 4.110 4.080 4.140 289,500 1,191,535 4.1158 3.445 3.420 3.445 3.420 3.470 345,393 3.4498 0.74%
2024-02-20 0 4.080 4.060 4.080 4.010 4.090 135,500 549,505 4.0554 3.420 3.403 3.420 3.361 3.428 161,661 3.3991 0.49%
2024-02-19 0 4.060 4.020 4.060 4.020 4.060 102,500 414,320 4.0421 3.403 3.369 3.403 3.369 3.403 122,290 3.3880 0.00%
2024-02-16 0 4.060 4.050 4.060 4.000 4.100 353,000 1,431,390 4.0549 3.403 3.395 3.403 3.353 3.437 421,153 3.3987 0.50%
2024-02-15 0 4.040 4.020 4.040 4.000 4.040 110,500 443,935 4.0175 3.386 3.369 3.386 3.353 3.386 131,834 3.3674 1.00%
2024-02-14 0 4.000 3.970 4.000 3.950 4.000 149,600 595,338 3.9795 3.353 3.328 3.353 3.311 3.353 178,483 3.3355 -0.74%
2024-02-09 0 4.030 4.000 4.030 3.980 4.030 69,000 277,135 4.0164 3.378 3.353 3.378 3.336 3.378 82,322 3.3665 -0.25%
2024-02-08 0 4.040 4.000 4.050 3.990 4.040 223,000 894,590 4.0116 3.386 3.353 3.395 3.344 3.386 266,054 3.3624 0.50%
2024-02-07 0 4.020 4.000 4.020 4.000 4.050 149,937 601,926 4.0145 3.369 3.353 3.369 3.353 3.395 178,885 3.3649 0.50%
2024-02-06 0 4.000 4.000 4.030 4.000 4.030 117,500 471,750 4.0149 3.353 3.353 3.378 3.353 3.378 140,186 3.3652 -0.50%
2024-02-05 0 4.020 4.000 4.020 3.950 4.020 318,000 1,271,185 3.9974 3.369 3.353 3.369 3.311 3.369 379,396 3.3505 0.25%
2024-02-02 0 4.010 4.010 4.020 3.980 4.020 534,000 2,137,385 4.0026 3.361 3.361 3.369 3.336 3.369 637,099 3.3549 1.01%
2024-02-01 0 3.970 3.970 4.000 3.900 4.000 409,500 1,621,172 3.9589 3.328 3.328 3.353 3.269 3.353 488,562 3.3183 1.53%
2024-01-31 0 3.910 3.910 3.960 3.900 4.010 714,500 2,811,995 3.9356 3.277 3.277 3.319 3.269 3.361 852,448 3.2987 -2.25%
2024-01-30 0 4.000 4.000 4.010 3.960 4.030 417,000 1,666,750 3.9970 3.353 3.353 3.361 3.319 3.378 497,510 3.3502 -0.25%
2024-01-29 0 4.010 4.010 4.020 4.000 4.050 194,520 780,479 4.0123 3.361 3.361 3.369 3.353 3.395 232,076 3.3630 0.00%
2024-01-26 0 4.010 4.010 4.040 3.980 4.040 221,285 886,368 4.0055 3.361 3.361 3.386 3.336 3.386 264,008 3.3573 0.75%
2024-01-25 0 3.980 3.970 3.980 3.920 3.990 231,976 919,865 3.9653 3.336 3.328 3.336 3.286 3.344 276,763 3.3237 -0.50%
2024-01-24 0 4.000 3.960 4.000 3.920 4.000 376,000 1,489,595 3.9617 3.353 3.319 3.353 3.286 3.353 448,594 3.3206 2.04%
2024-01-23 0 3.920 3.920 3.950 3.890 3.950 465,998 1,831,767 3.9308 3.286 3.286 3.311 3.260 3.311 555,968 3.2947 0.00%
2024-01-22 0 3.920 3.910 3.920 3.860 3.960 675,957 2,639,796 3.9053 3.286 3.277 3.286 3.235 3.319 806,463 3.2733 -0.76%
2024-01-19 0 3.950 3.950 3.960 3.930 3.990 393,000 1,552,100 3.9494 3.311 3.311 3.319 3.294 3.344 468,876 3.3103 -1.25%
2024-01-18 0 4.000 4.000 4.020 3.960 4.020 295,000 1,179,065 3.9968 3.353 3.353 3.369 3.319 3.369 351,955 3.3500 0.76%
2024-01-17 0 3.970 3.960 3.980 3.960 4.110 803,022 3,216,956 4.0061 3.328 3.319 3.336 3.319 3.445 958,061 3.3578 -2.93%
2024-01-16 0 4.090 4.090 4.110 4.070 4.190 436,200 1,796,220 4.1179 3.428 3.428 3.445 3.411 3.512 520,417 3.4515 -0.97%
2024-01-15 0 4.130 4.130 4.210 4.120 4.200 386,000 1,604,355 4.1564 3.462 3.462 3.529 3.453 3.520 460,525 3.4838 -2.13%
2024-01-12 0 4.220 4.200 4.220 4.150 4.220 512,000 2,144,555 4.1886 3.537 3.520 3.537 3.478 3.537 610,851 3.5108 -0.24%
2024-01-11 0 4.230 4.170 4.230 4.110 4.230 278,400 1,160,094 4.1670 3.545 3.495 3.545 3.445 3.545 332,150 3.4927 2.67%
2024-01-10 0 4.120 4.120 4.140 4.090 4.150 349,000 1,435,870 4.1142 3.453 3.453 3.470 3.428 3.478 416,381 3.4485 0.24%
2024-01-09 0 4.110 4.110 4.130 4.080 4.180 194,046 797,412 4.1094 3.445 3.445 3.462 3.420 3.504 231,510 3.4444 0.24%
2024-01-08 0 4.100 4.100 4.130 4.100 4.160 143,920 592,674 4.1181 3.437 3.437 3.462 3.437 3.487 171,706 3.4517 -1.44%
2024-01-05 0 4.160 4.160 4.190 4.150 4.210 146,500 611,705 4.1755 3.487 3.487 3.512 3.478 3.529 174,785 3.4998 -0.95%
2024-01-04 0 4.200 4.160 4.200 4.100 4.200 349,500 1,447,860 4.1427 3.520 3.487 3.520 3.437 3.520 416,978 3.4723 1.94%
2024-01-03 0 4.120 4.120 4.140 4.050 4.140 380,500 1,561,225 4.1031 3.453 3.453 3.470 3.395 3.470 453,963 3.4391 1.73%
2024-01-02 0 4.050 4.050 4.080 4.000 4.080 594,820 2,395,570 4.0274 3.395 3.395 3.420 3.353 3.420 709,661 3.3757 -0.25%
2023-12-29 0 4.060 4.060 4.080 4.050 4.090 63,000 255,930 4.0624 3.403 3.403 3.420 3.395 3.428 75,163 3.4050 0.00%
2023-12-28 0 4.060 4.060 4.100 4.030 4.100 952,500 3,869,295 4.0623 3.403 3.403 3.437 3.378 3.437 1,136,398 3.4049 1.25%
2023-12-27 0 4.010 4.010 4.030 4.010 4.050 115,000 462,935 4.0255 3.361 3.361 3.378 3.361 3.395 137,203 3.3741 -0.50%
2023-12-22 0 4.030 4.030 4.050 4.010 4.070 109,188 440,919 4.0382 3.378 3.378 3.395 3.361 3.411 130,269 3.3847 0.25%
2023-12-21 0 4.020 4.020 4.070 4.020 4.070 156,266 632,322 4.0464 3.369 3.369 3.411 3.369 3.411 186,436 3.3916 -1.23%
2023-12-20 0 4.070 4.030 4.070 4.000 4.070 191,000 769,942 4.0311 3.411 3.378 3.411 3.353 3.411 227,876 3.3788 1.24%
2023-12-19 0 4.020 4.010 4.020 4.000 4.080 334,500 1,350,570 4.0376 3.369 3.361 3.369 3.353 3.420 399,082 3.3842 -1.47%
2023-12-18 0 4.080 4.080 4.090 4.000 4.120 407,500 1,653,975 4.0588 3.420 3.420 3.428 3.353 3.453 486,176 3.4020 1.49%
2023-12-15 0 4.020 4.020 4.040 3.920 4.030 1,023,000 4,086,272 3.9944 3.369 3.369 3.386 3.286 3.378 1,220,510 3.3480 2.29%
2023-12-14 0 3.930 3.900 3.930 3.880 3.930 367,260 1,430,793 3.8959 3.294 3.269 3.294 3.252 3.294 438,167 3.2654 1.81%
2023-12-13 0 3.860 3.850 3.860 3.850 3.900 344,000 1,332,360 3.8731 3.235 3.227 3.235 3.227 3.269 410,416 3.2464 -0.52%
2023-12-12 0 3.880 3.880 3.900 3.860 3.890 115,200 446,787 3.8784 3.252 3.252 3.269 3.235 3.260 137,442 3.2507 0.00%
2023-12-11 0 3.880 3.880 3.920 3.860 3.910 77,000 298,345 3.8746 3.252 3.252 3.286 3.235 3.277 91,866 3.2476 -0.51%
2023-12-08 0 3.900 3.900 3.930 3.900 3.930 179,500 701,440 3.9077 3.269 3.269 3.294 3.269 3.294 214,156 3.2754 0.00%
2023-12-07 0 3.900 3.900 3.920 3.880 3.960 295,151 1,156,646 3.9188 3.269 3.269 3.286 3.252 3.319 352,135 3.2847 -1.52%
2023-12-06 0 3.960 3.950 3.970 3.890 4.000 288,000 1,134,120 3.9379 3.319 3.311 3.328 3.260 3.353 343,604 3.3007 0.51%
2023-12-05 0 3.940 3.900 3.940 3.870 3.940 390,509 1,519,754 3.8917 3.302 3.269 3.302 3.244 3.302 465,904 3.2619 1.55%
2023-12-04 0 3.880 3.880 3.900 3.860 3.920 437,500 1,703,070 3.8927 3.252 3.252 3.269 3.235 3.286 521,968 3.2628 0.26%
2023-12-01 0 3.870 3.870 3.890 3.810 3.900 279,500 1,078,920 3.8602 3.244 3.244 3.260 3.193 3.269 333,463 3.2355 1.84%
2023-11-30 0 3.800 3.800 3.820 3.800 3.910 1,551,505 5,989,504 3.8604 3.185 3.185 3.202 3.185 3.277 1,851,052 3.2357 -2.81%
2023-11-29 0 3.910 3.910 3.940 3.910 4.020 660,396 2,606,290 3.9466 3.277 3.277 3.302 3.277 3.369 787,898 3.3079 -1.51%
2023-11-28 0 3.970 3.970 4.000 3.970 4.030 277,400 1,108,400 3.9957 3.328 3.328 3.353 3.328 3.378 330,957 3.3491 -0.75%
2023-11-27 0 4.000 4.000 4.010 3.970 4.020 345,000 1,382,610 4.0076 3.353 3.353 3.361 3.328 3.369 411,609 3.3590 -0.50%
2023-11-24 0 4.020 4.020 4.030 4.000 4.030 273,000 1,096,455 4.0163 3.369 3.369 3.378 3.353 3.378 325,708 3.3664 0.50%
2023-11-23 0 4.000 3.990 4.010 3.980 4.020 295,000 1,180,460 4.0016 3.353 3.344 3.361 3.336 3.369 351,955 3.3540 0.00%
2023-11-22 0 4.000 4.000 4.010 4.000 4.010 582,500 2,332,480 4.0043 3.353 3.353 3.361 3.353 3.361 694,963 3.3563 0.00%
2023-11-21 0 4.000 4.000 4.010 4.000 4.040 200,622 805,596 4.0155 3.353 3.353 3.361 3.353 3.386 239,356 3.3657 -0.50%
2023-11-20 0 4.020 4.020 4.040 4.000 4.050 65,000 261,480 4.0228 3.369 3.369 3.386 3.353 3.395 77,549 3.3718 -0.25%
2023-11-17 0 4.030 4.000 4.030 3.990 4.040 322,528 1,291,740 4.0050 3.378 3.353 3.378 3.344 3.386 384,798 3.3569 0.75%
2023-11-16 0 4.000 3.990 4.000 4.000 4.030 362,531 1,452,242 4.0058 3.353 3.344 3.353 3.353 3.378 432,524 3.3576 0.00%
2023-11-15 0 4.000 4.000 4.020 3.970 4.020 407,500 1,629,965 3.9999 3.353 3.353 3.369 3.328 3.369 486,176 3.3526 0.25%
2023-11-14 0 3.990 3.940 3.990 3.890 4.000 339,500 1,338,615 3.9429 3.344 3.302 3.344 3.260 3.353 405,047 3.3048 1.01%
2023-11-13 0 3.950 3.910 3.950 3.900 4.000 224,500 882,425 3.9306 3.311 3.277 3.311 3.269 3.353 267,844 3.2945 1.28%
2023-11-10 0 3.900 3.900 3.950 3.880 3.940 162,000 633,417 3.9100 3.269 3.269 3.311 3.252 3.302 193,277 3.2772 -0.51%
2023-11-09 0 3.920 3.920 3.940 3.920 3.970 285,841 1,129,108 3.9501 3.286 3.286 3.302 3.286 3.328 341,028 3.3109 -1.01%
2023-11-08 0 3.960 3.960 3.990 3.930 4.000 352,500 1,397,000 3.9631 3.319 3.319 3.344 3.294 3.353 420,557 3.3218 0.25%
2023-11-07 0 3.950 3.950 3.980 3.910 3.980 601,614 2,378,380 3.9533 3.311 3.311 3.336 3.277 3.336 717,767 3.3136 -1.00%
2023-11-06 0 3.990 3.990 4.010 3.950 4.050 759,000 3,035,210 3.9990 3.344 3.344 3.361 3.311 3.395 905,539 3.3518 -0.62%
2023-11-03 0 4.190 4.180 4.190 4.170 4.230 829,500 3,475,280 4.1896 3.365 3.357 3.365 3.349 3.397 1,032,786 3.3650 -0.48%
2023-11-02 0 4.210 4.190 4.230 4.100 4.230 471,000 1,965,495 4.1730 3.381 3.365 3.397 3.293 3.397 586,428 3.3516 1.69%
2023-11-01 0 4.140 4.120 4.140 4.090 4.150 240,000 988,763 4.1198 3.325 3.309 3.325 3.285 3.333 298,817 3.3089 1.47%
2023-10-31 0 4.080 4.070 4.080 4.040 4.120 742,736 3,030,376 4.0800 3.277 3.269 3.277 3.245 3.309 924,759 3.2769 -0.49%
2023-10-30 0 4.100 4.060 4.100 4.050 4.100 324,000 1,319,610 4.0729 3.293 3.261 3.293 3.253 3.293 403,403 3.2712 0.49%
2023-10-27 0 4.080 4.080 4.090 4.080 4.120 260,500 1,065,495 4.0902 3.277 3.277 3.285 3.277 3.309 324,341 3.2851 -0.24%
2023-10-26 0 4.090 4.090 4.100 4.080 4.120 348,500 1,428,975 4.1004 3.285 3.285 3.293 3.277 3.309 433,907 3.2933 -0.24%
2023-10-25 0 4.100 4.080 4.100 4.080 4.150 401,500 1,646,735 4.1015 3.293 3.277 3.293 3.277 3.333 499,896 3.2942 -0.24%
2023-10-24 0 4.110 4.100 4.110 4.040 4.170 765,772 3,132,137 4.0902 3.301 3.293 3.301 3.245 3.349 953,440 3.2851 0.24%
2023-10-20 0 4.100 4.100 4.110 4.040 4.140 298,500 1,227,170 4.1111 3.293 3.293 3.301 3.245 3.325 371,654 3.3019 0.99%
2023-10-19 0 4.060 4.060 4.090 4.060 4.120 459,728 1,877,793 4.0846 3.261 3.261 3.285 3.261 3.309 572,394 3.2806 -0.98%
2023-10-18 0 4.100 4.100 4.110 4.090 4.170 366,000 1,507,110 4.1178 3.293 3.293 3.301 3.285 3.349 455,696 3.3073 -1.68%
2023-10-17 0 4.170 4.130 4.170 4.080 4.170 244,000 1,005,447 4.1207 3.349 3.317 3.349 3.277 3.349 303,797 3.3096 0.97%
2023-10-16 0 4.130 4.100 4.130 4.070 4.140 294,500 1,210,350 4.1098 3.317 3.293 3.317 3.269 3.325 366,673 3.3009 1.98%
2023-10-13 0 4.050 4.050 4.080 4.050 4.090 308,000 1,253,985 4.0714 3.253 3.253 3.277 3.253 3.285 383,482 3.2700 0.00%
2023-10-12 0 4.050 4.050 4.070 4.030 4.080 659,500 2,673,600 4.0540 3.253 3.253 3.269 3.237 3.277 821,124 3.2560 0.00%
2023-10-11 0 4.050 4.050 4.070 4.020 4.080 542,016 2,197,302 4.0539 3.253 3.253 3.269 3.229 3.277 674,848 3.2560 -0.74%
2023-10-10 0 4.080 4.060 4.080 4.000 4.090 1,805,000 7,258,575 4.0214 3.277 3.261 3.277 3.213 3.285 2,247,353 3.2298 0.00%
2023-10-09 0 4.080 4.020 4.080 4.020 4.080 309,614 1,252,475 4.0453 3.277 3.229 3.277 3.229 3.277 385,491 3.2490 1.24%
2023-10-06 0 4.030 4.010 4.030 4.010 4.040 252,000 1,014,800 4.0270 3.237 3.221 3.237 3.221 3.245 313,758 3.2343 0.75%
2023-10-05 0 4.000 3.980 4.000 3.910 4.000 228,367 904,849 3.9623 3.213 3.197 3.213 3.140 3.213 284,333 3.1824 1.52%
2023-10-04 0 3.940 3.930 3.940 3.900 3.950 851,000 3,347,910 3.9341 3.164 3.156 3.164 3.132 3.173 1,059,555 3.1597 -0.51%
2023-10-03 0 3.960 3.940 3.960 3.930 3.980 398,000 1,572,280 3.9505 3.181 3.164 3.181 3.156 3.197 495,538 3.1729 0.00%
2023-09-29 0 3.960 3.960 3.980 3.960 4.010 1,355,500 5,392,195 3.9780 3.181 3.181 3.197 3.181 3.221 1,687,693 3.1950 -0.75%
2023-09-28 0 3.990 3.980 3.990 3.970 4.090 902,600 3,605,620 3.9947 3.205 3.197 3.205 3.189 3.285 1,123,801 3.2084 0.00%
2023-09-27 0 3.990 3.990 4.010 3.970 4.020 657,500 2,628,190 3.9972 3.205 3.205 3.221 3.189 3.229 818,634 3.2105 -0.50%
2023-09-26 0 4.010 4.010 4.040 3.980 4.100 1,723,500 6,936,010 4.0244 3.221 3.221 3.245 3.197 3.293 2,145,879 3.2322 -2.67%
2023-09-25 0 4.120 4.110 4.120 4.110 4.130 244,500 1,007,300 4.1198 3.309 3.301 3.309 3.301 3.317 304,420 3.3089 0.24%
2023-09-22 0 4.110 4.100 4.110 4.080 4.150 243,500 1,000,405 4.1084 3.301 3.293 3.301 3.277 3.333 303,175 3.2998 -0.72%
2023-09-21 0 4.140 4.090 4.140 4.060 4.140 685,735 2,809,012 4.0964 3.325 3.285 3.325 3.261 3.325 853,789 3.2901 1.22%
2023-09-20 0 4.090 4.090 4.120 4.090 4.120 369,500 1,513,382 4.0958 3.285 3.285 3.309 3.285 3.309 460,054 3.2896 -0.49%
2023-09-19 0 4.110 4.110 4.120 4.100 4.160 191,500 789,049 4.1204 3.301 3.301 3.309 3.293 3.341 238,431 3.3093 -0.96%
2023-09-18 0 4.150 4.140 4.170 4.130 4.180 186,500 774,255 4.1515 3.333 3.325 3.349 3.317 3.357 232,206 3.3343 1.22%
2023-09-15 0 4.100 4.100 4.160 4.070 4.160 1,842,000 7,552,982 4.1004 3.293 3.293 3.341 3.269 3.341 2,293,420 3.2933 0.24%
2023-09-14 0 4.090 4.090 4.120 4.060 4.120 1,554,000 6,360,077 4.0927 3.285 3.285 3.309 3.261 3.309 1,934,840 3.2871 0.00%
2023-09-13 0 4.090 4.090 4.110 4.090 4.190 776,000 3,196,830 4.1196 3.285 3.285 3.301 3.285 3.365 966,175 3.3087 -2.15%
2023-09-12 0 4.180 4.160 4.180 4.160 4.210 276,500 1,154,830 4.1766 3.357 3.341 3.357 3.341 3.381 344,262 3.3545 -0.71%
2023-09-11 0 4.210 4.180 4.210 4.170 4.210 583,000 2,441,874 4.1885 3.381 3.357 3.381 3.349 3.381 725,876 3.3640 -0.47%
2023-09-07 0 4.230 4.220 4.230 4.200 4.230 440,383 1,854,035 4.2101 3.397 3.389 3.397 3.373 3.397 548,308 3.3814 -0.24%
2023-09-06 0 4.240 4.230 4.240 4.180 4.240 432,500 1,825,274 4.2203 3.405 3.397 3.405 3.357 3.405 538,493 3.3896 1.44%
2023-09-05 0 4.180 4.180 4.200 4.180 4.260 774,300 3,253,660 4.2021 3.357 3.357 3.373 3.357 3.421 964,058 3.3750 -2.11%
2023-09-04 0 4.270 4.250 4.270 4.210 4.320 2,056,333 8,760,519 4.2603 3.430 3.413 3.430 3.381 3.470 2,560,280 3.4217 -2.29%
2023-08-31 0 4.370 4.370 4.420 4.360 4.470 667,500 2,939,267 4.4034 3.510 3.510 3.550 3.502 3.590 831,085 3.5367 -1.13%
2023-08-30 0 4.420 4.410 4.420 4.390 4.470 814,000 3,604,690 4.4284 3.550 3.542 3.550 3.526 3.590 1,013,488 3.5567 0.68%
2023-08-29 0 4.390 4.380 4.390 4.350 4.400 666,500 2,922,420 4.3847 3.526 3.518 3.526 3.494 3.534 829,840 3.5217 0.00%
2023-08-28 0 4.390 4.350 4.390 4.340 4.420 302,500 1,324,785 4.3795 3.526 3.494 3.526 3.486 3.550 376,634 3.5174 1.15%
2023-08-25 0 4.340 4.320 4.340 4.320 4.380 177,500 768,952 4.3321 3.486 3.470 3.486 3.470 3.518 221,000 3.4794 0.23%
2023-08-24 0 4.330 4.330 4.340 4.310 4.360 784,500 3,402,790 4.3375 3.478 3.478 3.486 3.462 3.502 976,758 3.4838 0.23%
2023-08-23 0 4.320 4.310 4.320 4.280 4.380 272,500 1,177,392 4.3207 3.470 3.462 3.470 3.438 3.518 339,282 3.4702 -0.69%
2023-08-22 0 4.350 4.350 4.380 4.330 4.380 386,047 1,681,798 4.3565 3.494 3.494 3.518 3.478 3.518 480,656 3.4990 -0.46%
2023-08-21 0 4.370 4.370 4.400 4.360 4.530 1,361,125 6,000,716 4.4086 3.510 3.510 3.534 3.502 3.638 1,694,697 3.5409 -3.53%
2023-08-18 0 4.530 4.520 4.530 4.510 4.560 523,630 2,370,388 4.5268 3.638 3.630 3.638 3.622 3.662 651,956 3.6358 -0.66%
2023-08-17 0 4.560 4.530 4.560 4.520 4.560 1,220,500 5,542,428 4.5411 3.662 3.638 3.662 3.630 3.662 1,519,609 3.6473 0.00%
2023-08-16 0 4.560 4.510 4.560 4.510 4.600 736,100 3,356,704 4.5601 3.662 3.622 3.662 3.622 3.695 916,497 3.6625 -0.22%
2023-08-15 0 4.570 4.530 4.570 4.530 4.570 253,472 1,152,719 4.5477 3.670 3.638 3.670 3.638 3.670 315,591 3.6526 0.22%
2023-08-14 0 4.560 4.550 4.560 4.540 4.620 298,000 1,363,060 4.5740 3.662 3.654 3.662 3.646 3.711 371,031 3.6737 -1.08%
2023-08-11 0 4.610 4.610 4.640 4.600 4.660 379,500 1,765,275 4.6516 3.703 3.703 3.727 3.695 3.743 472,504 3.7360 0.00%
2023-08-10 0 4.610 4.610 4.620 4.600 4.660 602,019 2,781,456 4.6202 3.703 3.703 3.711 3.695 3.743 749,556 3.7108 -1.07%
2023-08-09 0 4.660 4.620 4.660 4.620 4.660 152,500 705,945 4.6291 3.743 3.711 3.743 3.711 3.743 189,873 3.7180 0.65%
2023-08-08 0 4.630 4.610 4.630 4.610 4.660 320,000 1,485,885 4.6434 3.719 3.703 3.719 3.703 3.743 398,423 3.7294 -0.64%
2023-08-07 0 4.660 4.630 4.670 4.610 4.660 52,696 244,331 4.6366 3.743 3.719 3.751 3.703 3.743 65,610 3.7240 0.22%
2023-08-04 0 4.650 4.640 4.650 4.630 4.690 583,213 2,721,202 4.6659 3.735 3.727 3.735 3.719 3.767 726,141 3.7475 0.43%
2023-08-03 0 4.630 4.620 4.630 4.600 4.640 129,000 596,480 4.6239 3.719 3.711 3.719 3.695 3.727 160,614 3.7137 0.22%
2023-08-02 0 4.620 4.620 4.640 4.610 4.720 237,500 1,103,135 4.6448 3.711 3.711 3.727 3.703 3.791 295,704 3.7305 -1.91%
2023-08-01 0 4.710 4.680 4.710 4.680 4.730 482,000 2,268,965 4.7074 3.783 3.759 3.783 3.759 3.799 600,124 3.7808 0.00%
2023-07-31 0 4.710 4.710 4.770 4.710 4.820 290,500 1,383,555 4.7627 3.783 3.783 3.831 3.783 3.871 361,693 3.8252 -1.88%
2023-07-28 0 4.800 4.800 4.820 4.800 4.830 226,000 1,086,756 4.8087 3.855 3.855 3.871 3.855 3.879 281,386 3.8622 -0.41%
2023-07-27 0 4.820 4.820 4.840 4.810 4.850 161,500 778,250 4.8189 3.871 3.871 3.887 3.863 3.895 201,079 3.8704 0.00%
2023-07-26 0 4.820 4.820 4.830 4.810 4.850 149,000 719,342 4.8278 3.871 3.871 3.879 3.863 3.895 185,516 3.8775 -0.21%
2023-07-25 0 4.830 4.830 4.840 4.750 4.830 108,000 518,822 4.8039 3.879 3.879 3.887 3.815 3.879 134,468 3.8583 1.47%
2023-07-24 0 4.760 4.760 4.780 4.760 4.790 41,000 195,362 4.7649 3.823 3.823 3.839 3.823 3.847 51,048 3.8270 -0.63%
2023-07-21 0 4.790 4.790 4.810 4.780 4.820 108,599 520,792 4.7956 3.847 3.847 3.863 3.839 3.871 135,213 3.8516 -0.21%
2023-07-20 0 4.800 4.800 4.820 4.800 4.820 20,500 98,675 4.8134 3.855 3.855 3.871 3.855 3.871 25,524 3.8660 -1.23%
2023-07-19 0 4.860 4.820 4.860 4.810 4.870 679,000 3,281,910 4.8334 3.903 3.871 3.903 3.863 3.911 845,403 3.8821 0.21%
2023-07-18 0 4.850 4.850 4.860 4.840 4.910 189,000 920,010 4.8678 3.895 3.895 3.903 3.887 3.944 235,318 3.9096 -1.42%
2023-07-14 0 4.920 4.920 4.940 4.920 4.950 128,001 631,359 4.9325 3.952 3.952 3.968 3.952 3.976 159,370 3.9616 -0.61%
2023-07-13 0 4.950 4.920 4.960 4.910 4.960 160,465 791,954 4.9354 3.976 3.952 3.984 3.944 3.984 199,790 3.9639 1.02%
2023-07-12 0 4.900 4.900 4.930 4.900 4.930 122,500 603,925 4.9300 3.936 3.936 3.960 3.936 3.960 152,521 3.9596 -1.80%
2023-07-11 0 4.990 4.950 4.990 4.950 4.990 122,500 608,525 4.9676 4.008 3.976 4.008 3.976 4.008 152,521 3.9898 0.00%
2023-07-10 0 4.990 4.970 4.990 4.890 4.990 76,515 376,925 4.9262 4.008 3.992 4.008 3.927 4.008 95,267 3.9565 0.60%
2023-07-07 0 4.960 4.920 4.960 4.880 4.990 306,227 1,502,555 4.9067 3.984 3.952 3.984 3.919 4.008 381,274 3.9409 0.20%
2023-07-06 0 4.950 4.950 4.980 4.880 5.050 483,013 2,407,069 4.9834 3.976 3.976 4.000 3.919 4.056 601,385 4.0025 1.02%
2023-07-05 0 4.900 4.900 4.940 4.880 4.970 17,000 83,325 4.9015 3.936 3.936 3.968 3.919 3.992 21,166 3.9367 0.00%
2023-07-04 0 4.900 4.900 4.940 4.850 4.940 168,000 822,108 4.8935 3.936 3.936 3.968 3.895 3.968 209,172 3.9303 0.82%
2023-07-03 0 4.860 4.860 4.900 4.850 4.910 178,500 870,817 4.8785 3.903 3.903 3.936 3.895 3.944 222,245 3.9183 0.41%
2023-06-30 0 4.840 4.840 4.890 4.830 4.890 93,000 451,540 4.8553 3.887 3.887 3.927 3.879 3.927 115,792 3.8996 -1.02%
2023-06-29 0 4.890 4.860 4.890 4.860 4.900 91,500 446,425 4.8790 3.927 3.903 3.927 3.903 3.936 113,924 3.9186 0.00%
2023-06-28 0 4.890 4.890 4.940 4.890 4.980 137,000 672,040 4.9054 3.927 3.927 3.968 3.927 4.000 170,575 3.9399 -1.01%
2023-06-27 0 4.940 4.940 4.970 4.920 4.980 90,000 444,625 4.9403 3.968 3.968 3.992 3.952 4.000 112,056 3.9679 0.41%
2023-06-26 0 4.920 4.920 4.970 4.900 4.990 183,000 902,575 4.9321 3.952 3.952 3.992 3.936 4.008 227,848 3.9613 -1.60%
2023-06-23 0 5.000 4.920 5.000 4.900 5.000 168,500 830,200 4.9270 4.016 3.952 4.016 3.936 4.016 209,794 3.9572 2.04%
2023-06-21 0 4.900 4.900 4.960 4.900 5.080 384,589 1,905,119 4.9536 3.936 3.936 3.984 3.936 4.080 478,841 3.9786 -2.00%
2023-06-20 0 5.000 5.000 5.020 4.990 5.200 825,500 4,204,390 5.0931 4.016 4.016 4.032 4.008 4.176 1,027,806 4.0906 -0.40%
2023-06-19 0 5.020 5.010 5.020 4.740 5.170 2,811,100 14,125,934 5.0251 4.032 4.024 4.032 3.807 4.152 3,500,018 4.0360 5.91%
2023-06-16 0 4.740 4.720 4.740 4.640 4.740 375,679 1,770,960 4.7140 3.807 3.791 3.807 3.727 3.807 467,747 3.7861 1.94%
2023-06-15 0 4.650 4.650 4.660 4.610 4.670 117,200 543,289 4.6356 3.735 3.735 3.743 3.703 3.751 145,922 3.7231 -0.85%
2023-06-14 0 4.690 4.650 4.690 4.630 4.740 233,500 1,088,350 4.6610 3.767 3.735 3.767 3.719 3.807 290,724 3.7436 0.64%
2023-06-13 0 4.660 4.650 4.660 4.620 4.690 142,000 662,285 4.6640 3.743 3.735 3.743 3.711 3.767 176,800 3.7460 -0.85%
2023-06-12 0 4.700 4.700 4.710 4.690 4.720 144,000 676,975 4.7012 3.775 3.775 3.783 3.767 3.791 179,290 3.7759 0.00%
2023-06-09 0 4.700 4.700 4.720 4.670 4.710 239,500 1,124,915 4.6969 3.775 3.775 3.791 3.751 3.783 298,194 3.7724 0.21%
2023-06-08 0 4.690 4.680 4.710 4.650 4.710 141,000 659,920 4.6803 3.767 3.759 3.783 3.735 3.783 175,555 3.7591 0.21%
2023-06-07 0 4.680 4.680 4.690 4.660 4.690 120,400 562,816 4.6746 3.759 3.759 3.767 3.743 3.767 149,907 3.7544 0.00%
2023-06-06 0 4.680 4.680 4.700 4.640 4.720 86,500 406,515 4.6996 3.759 3.759 3.775 3.727 3.791 107,699 3.7746 0.65%
2023-06-05 0 4.650 4.620 4.670 4.560 4.660 170,500 789,840 4.6325 3.735 3.711 3.751 3.662 3.743 212,285 3.7207 0.22%
2023-06-02 0 4.640 4.620 4.640 4.530 4.660 188,736 870,055 4.6099 3.727 3.711 3.727 3.638 3.743 234,990 3.7025 1.98%
2023-06-01 0 4.550 4.530 4.560 4.450 4.590 156,000 705,320 4.5213 3.654 3.638 3.662 3.574 3.687 194,231 3.6313 2.02%
2023-05-31 0 4.460 4.460 4.550 4.450 4.620 1,636,500 7,362,877 4.4992 3.582 3.582 3.654 3.574 3.711 2,037,558 3.6136 -4.29%
2023-05-30 0 4.660 4.660 4.670 4.570 4.700 442,500 2,045,370 4.6223 3.743 3.743 3.751 3.670 3.775 550,944 3.7125 -0.85%
2023-05-29 0 4.700 4.700 4.710 4.690 4.820 730,000 3,463,510 4.7445 3.775 3.775 3.783 3.767 3.871 908,902 3.8107 -1.47%
2023-05-25 0 4.770 4.710 4.770 4.700 4.770 309,500 1,461,665 4.7227 3.831 3.783 3.831 3.775 3.831 385,349 3.7931 0.42%
2023-05-24 0 4.750 4.730 4.750 4.710 4.760 430,214 2,036,776 4.7343 3.815 3.799 3.815 3.783 3.823 535,647 3.8025 0.64%
2023-05-23 0 4.720 4.720 4.730 4.720 4.760 216,500 1,025,130 4.7350 3.791 3.791 3.799 3.791 3.823 269,558 3.8030 -0.42%
2023-05-22 0 4.740 4.730 4.740 4.710 4.760 63,605 301,002 4.7324 3.807 3.799 3.807 3.783 3.823 79,193 3.8009 0.00%
2023-05-19 0 4.740 4.710 4.740 4.720 4.760 133,500 632,695 4.7393 3.807 3.783 3.807 3.791 3.823 166,217 3.8064 -0.21%
2023-05-18 0 4.750 4.740 4.750 4.710 4.760 246,181 1,165,288 4.7335 3.815 3.807 3.815 3.783 3.823 306,513 3.8018 0.64%
2023-05-17 0 4.720 4.720 4.750 4.720 4.760 344,034 1,631,490 4.7422 3.791 3.791 3.815 3.791 3.823 428,347 3.8088 -1.67%
2023-05-16 0 4.800 4.770 4.800 4.770 4.890 324,500 1,568,185 4.8326 3.855 3.831 3.855 3.831 3.927 404,025 3.8814 -1.44%
2023-05-15 0 4.870 4.870 4.890 4.830 4.890 313,500 1,525,100 4.8648 3.911 3.911 3.927 3.879 3.927 390,330 3.9072 -1.22%
2023-05-12 0 4.930 4.910 4.940 4.820 4.930 458,000 2,222,705 4.8531 3.960 3.944 3.968 3.871 3.960 570,242 3.8978 0.00%
2023-05-11 0 4.930 4.870 4.930 4.870 4.930 155,136 758,626 4.8901 3.960 3.911 3.960 3.911 3.960 193,155 3.9275 0.82%
2023-05-10 0 4.890 4.890 4.910 4.860 5.000 468,500 2,301,620 4.9127 3.927 3.927 3.944 3.903 4.016 583,316 3.9458 -1.61%
2023-05-09 0 4.970 4.950 4.970 4.820 4.990 1,032,000 5,101,775 4.9436 3.992 3.976 3.992 3.871 4.008 1,284,913 3.9705 3.76%
2023-05-08 0 4.790 4.760 4.790 4.730 4.820 402,038 1,916,941 4.7681 3.847 3.823 3.847 3.799 3.871 500,566 3.8295 0.63%
2023-05-05 0 4.760 4.750 4.770 4.750 4.840 749,500 3,575,190 4.7701 3.823 3.815 3.831 3.815 3.887 933,180 3.8312 -1.65%
2023-05-04 0 4.840 4.810 4.840 4.760 4.840 113,000 540,645 4.7845 3.887 3.863 3.887 3.823 3.887 140,693 3.8427 1.04%
2023-05-03 0 4.790 4.780 4.790 4.770 4.900 177,000 851,530 4.8109 3.847 3.839 3.847 3.831 3.936 220,378 3.8640 -0.62%
2023-05-02 0 4.820 4.770 4.820 4.760 4.840 259,000 1,242,195 4.7961 3.871 3.831 3.871 3.823 3.887 322,473 3.8521 1.05%
2023-04-28 0 4.770 4.770 4.840 4.770 4.860 246,500 1,181,417 4.7928 3.831 3.831 3.887 3.831 3.903 306,910 3.8494 -0.63%
2023-04-27 0 4.800 4.800 4.860 4.770 4.860 99,000 475,440 4.8024 3.855 3.855 3.903 3.831 3.903 123,262 3.8571 0.84%
2023-04-26 0 4.760 4.750 4.770 4.700 4.770 695,271 3,286,431 4.7268 3.823 3.815 3.831 3.775 3.831 865,662 3.7964 1.28%
2023-04-25 0 4.700 4.690 4.700 4.670 4.820 656,500 3,095,139 4.7146 3.775 3.767 3.775 3.751 3.871 817,389 3.7866 -2.08%
2023-04-24 0 4.800 4.800 4.810 4.760 4.920 652,000 3,149,045 4.8298 3.855 3.855 3.863 3.823 3.952 811,786 3.8792 -2.04%
2023-04-21 0 4.900 4.880 4.900 4.860 4.930 682,500 3,343,485 4.8989 3.936 3.919 3.936 3.903 3.960 849,761 3.9346 0.00%
2023-04-20 0 4.900 4.890 4.900 4.880 4.920 87,500 428,985 4.9027 3.936 3.927 3.936 3.919 3.952 108,944 3.9377 -0.20%
2023-04-19 0 4.910 4.910 4.920 4.910 4.970 192,500 950,005 4.9351 3.944 3.944 3.952 3.944 3.992 239,676 3.9637 -1.21%
2023-04-18 0 4.970 4.960 4.990 4.930 5.020 354,000 1,762,025 4.9775 3.992 3.984 4.008 3.960 4.032 440,755 3.9977 -0.60%
2023-04-17 0 5.000 4.990 5.000 4.990 5.090 689,500 3,461,214 5.0199 4.016 4.008 4.016 4.008 4.088 858,476 4.0318 -0.79%
2023-04-14 0 5.040 5.020 5.050 5.020 5.060 80,500 405,690 5.0396 4.048 4.032 4.056 4.032 4.064 100,228 4.0477 0.60%
2023-04-13 0 5.010 5.010 5.030 4.980 5.070 602,500 3,042,835 5.0503 4.024 4.024 4.040 4.000 4.072 750,155 4.0563 -0.99%
2023-04-12 0 5.060 5.000 5.060 4.950 5.060 83,812 422,178 5.0372 4.064 4.016 4.064 3.976 4.064 104,352 4.0457 0.80%
2023-04-11 0 5.020 5.000 5.020 4.950 5.020 279,617 1,403,036 5.0177 4.032 4.016 4.032 3.976 4.032 348,143 4.0301 -0.99%
2023-04-06 0 5.070 5.010 5.070 4.980 5.100 139,000 700,470 5.0394 4.072 4.024 4.072 4.000 4.096 173,065 4.0474 0.60%
2023-04-04 0 5.040 5.040 5.060 5.030 5.100 1,001,200 5,075,239 5.0692 4.048 4.048 4.064 4.040 4.096 1,246,565 4.0714 -0.40%
2023-04-03 0 5.060 5.040 5.060 5.040 5.060 209,000 1,055,130 5.0485 4.064 4.048 4.064 4.048 4.064 260,220 4.0548 0.60%
2023-03-31 0 5.030 5.030 5.050 5.010 5.120 428,750 2,172,305 5.0666 4.040 4.040 4.056 4.024 4.112 533,824 4.0693 0.00%
2023-03-30 0 5.030 5.010 5.030 4.970 5.040 258,000 1,291,025 5.0040 4.040 4.024 4.040 3.992 4.048 321,228 4.0190 0.60%
2023-03-29 0 5.000 4.950 5.000 4.970 5.040 391,000 1,954,490 4.9987 4.016 3.976 4.016 3.992 4.048 486,823 4.0148 0.00%
2023-03-28 0 5.000 4.970 5.000 4.920 5.000 28,000 138,970 4.9632 4.016 3.992 4.016 3.952 4.016 34,862 3.9863 -0.40%
2023-03-27 0 5.020 5.000 5.020 4.900 5.050 534,147 2,675,186 5.0083 4.032 4.016 4.032 3.936 4.056 665,051 4.0225 1.83%
2023-03-24 0 4.930 4.910 4.930 4.800 4.940 1,617,500 7,929,397 4.9023 3.960 3.944 3.960 3.855 3.968 2,013,902 3.9373 1.44%
2023-03-23 0 4.860 4.860 4.880 4.790 4.920 434,500 2,104,730 4.8440 3.903 3.903 3.919 3.847 3.952 540,983 3.8906 -0.41%
2023-03-22 0 4.880 4.880 4.900 4.860 4.910 103,000 503,005 4.8835 3.919 3.919 3.936 3.903 3.944 128,242 3.9223 0.62%
2023-03-21 0 4.850 4.850 4.860 4.850 4.950 399,118 1,953,928 4.8956 3.895 3.895 3.903 3.895 3.976 496,930 3.9320 -2.41%
2023-03-20 0 4.970 4.960 4.970 4.950 5.020 292,100 1,451,908 4.9706 3.992 3.984 3.992 3.976 4.032 363,685 3.9922 -1.00%
2023-03-17 0 5.020 5.020 5.060 5.020 5.140 405,000 2,059,400 5.0849 4.032 4.032 4.064 4.032 4.128 504,254 4.0841 -0.79%
2023-03-16 0 5.060 5.050 5.060 5.060 5.150 202,500 1,034,290 5.1076 4.064 4.056 4.064 4.064 4.136 252,127 4.1023 -1.36%
2023-03-15 0 5.130 5.130 5.140 5.050 5.180 223,700 1,148,106 5.1323 4.120 4.120 4.128 4.056 4.160 278,522 4.1221 0.20%
2023-03-14 0 5.120 5.080 5.120 5.090 5.240 699,500 3,603,777 5.1519 4.112 4.080 4.112 4.088 4.209 870,927 4.1379 -1.73%
2023-03-13 0 5.210 5.150 5.210 4.990 5.250 851,500 4,356,755 5.1166 4.185 4.136 4.185 4.008 4.217 1,060,178 4.1095 3.78%
2023-03-10 0 5.020 5.010 5.020 4.930 5.040 768,214 3,832,097 4.9883 4.032 4.024 4.032 3.960 4.048 956,481 4.0065 -0.20%
2023-03-09 0 5.030 5.020 5.030 4.940 5.040 361,500 1,812,795 5.0146 4.040 4.032 4.040 3.968 4.048 450,093 4.0276 0.60%
2023-03-08 0 5.000 4.950 5.000 4.900 5.000 511,500 2,541,882 4.9695 4.016 3.976 4.016 3.936 4.016 636,854 3.9913 1.42%
2023-03-07 0 4.930 4.930 4.940 4.900 5.040 845,728 4,200,644 4.9669 3.960 3.960 3.968 3.936 4.048 1,052,991 3.9892 -2.38%
2023-03-06 0 5.050 5.020 5.050 5.010 5.140 344,526 1,747,875 5.0733 4.056 4.032 4.056 4.024 4.128 428,959 4.0747 -0.88%
2023-03-03 0 5.240 5.240 5.250 5.200 5.290 488,180 2,560,720 5.2454 4.092 4.092 4.100 4.061 4.131 625,117 4.0964 -0.57%
2023-03-02 0 5.270 5.260 5.270 5.210 5.280 364,889 1,919,238 5.2598 4.116 4.108 4.116 4.069 4.123 467,242 4.1076 -0.38%
2023-03-01 0 5.290 5.270 5.290 5.200 5.290 386,480 2,038,875 5.2755 4.131 4.116 4.131 4.061 4.131 494,889 4.1199 0.95%
2023-02-28 0 5.240 5.240 5.280 5.160 5.300 796,500 4,180,324 5.2484 4.092 4.092 4.123 4.030 4.139 1,019,922 4.0987 1.55%
2023-02-27 0 5.160 5.160 5.170 5.160 5.240 82,000 425,745 5.1920 4.030 4.030 4.037 4.030 4.092 105,001 4.0547 -1.34%
2023-02-24 0 5.230 5.210 5.230 5.150 5.270 376,500 1,967,580 5.2260 4.084 4.069 4.084 4.022 4.116 482,110 4.0812 1.36%
2023-02-23 0 5.160 5.150 5.170 5.110 5.190 334,501 1,722,240 5.1487 4.030 4.022 4.037 3.991 4.053 428,330 4.0208 -0.58%
2023-02-22 0 5.190 5.180 5.200 5.100 5.240 492,000 2,547,930 5.1787 4.053 4.045 4.061 3.983 4.092 630,008 4.0443 -0.95%
2023-02-21 0 5.240 5.200 5.240 5.160 5.240 571,727 2,975,187 5.2039 4.092 4.061 4.092 4.030 4.092 732,099 4.0639 0.00%
2023-02-20 0 5.240 5.200 5.240 5.130 5.260 562,500 2,932,790 5.2138 4.092 4.061 4.092 4.006 4.108 720,284 4.0717 1.16%
2023-02-17 0 5.180 5.180 5.190 5.160 5.200 298,000 1,542,800 5.1772 4.045 4.045 4.053 4.030 4.061 381,590 4.0431 0.19%
2023-02-16 0 5.170 5.170 5.190 5.160 5.200 374,000 1,934,982 5.1737 4.037 4.037 4.053 4.030 4.061 478,909 4.0404 -0.58%
2023-02-15 0 5.200 5.180 5.230 5.180 5.200 175,274 910,113 5.1925 4.061 4.045 4.084 4.045 4.061 224,439 4.0551 0.00%
2023-02-14 0 5.200 5.180 5.200 5.180 5.240 604,500 3,144,085 5.2011 4.061 4.045 4.061 4.045 4.092 774,065 4.0618 0.00%
2023-02-13 0 5.200 5.200 5.210 5.110 5.220 345,498 1,794,624 5.1943 4.061 4.061 4.069 3.991 4.077 442,412 4.0565 0.19%
2023-02-10 0 5.190 5.180 5.190 5.150 5.220 570,500 2,958,644 5.1861 4.053 4.045 4.053 4.022 4.077 730,528 4.0500 -0.19%
2023-02-09 0 5.200 5.200 5.210 5.150 5.240 559,700 2,904,333 5.1891 4.061 4.061 4.069 4.022 4.092 716,698 4.0524 0.19%
2023-02-08 0 5.190 5.170 5.190 5.130 5.240 608,500 3,159,750 5.1927 4.053 4.037 4.053 4.006 4.092 779,187 4.0552 -0.95%
2023-02-07 0 5.240 5.220 5.240 5.230 5.340 557,965 2,924,810 5.2419 4.092 4.077 4.092 4.084 4.170 714,477 4.0936 0.19%
2023-02-06 0 5.230 5.210 5.230 5.210 5.330 471,000 2,468,959 5.2420 4.084 4.069 4.084 4.069 4.162 603,118 4.0937 -1.88%
2023-02-03 0 5.330 5.300 5.330 5.230 5.350 1,286,500 6,826,170 5.3060 4.162 4.139 4.162 4.084 4.178 1,647,369 4.1437 0.38%
2023-02-02 0 5.310 5.280 5.310 5.280 5.310 1,131,300 5,993,449 5.2978 4.147 4.123 4.147 4.123 4.147 1,448,635 4.1373 0.00%
2023-02-01 0 5.310 5.260 5.320 5.240 5.310 599,000 3,165,835 5.2852 4.147 4.108 4.155 4.092 4.147 767,022 4.1274 0.76%
2023-01-31 0 5.270 5.250 5.280 5.220 5.300 559,000 2,941,880 5.2628 4.116 4.100 4.123 4.077 4.139 715,802 4.1099 -0.94%
2023-01-30 0 5.320 5.300 5.320 5.220 5.390 1,441,428 7,673,161 5.3233 4.155 4.139 4.155 4.077 4.209 1,845,755 4.1572 1.92%
2023-01-27 0 5.220 5.200 5.220 5.120 5.260 889,649 4,628,459 5.2026 4.077 4.061 4.077 3.998 4.108 1,139,200 4.0629 1.36%
2023-01-26 0 5.150 5.150 5.160 5.110 5.230 634,345 3,268,850 5.1531 4.022 4.022 4.030 3.991 4.084 812,282 4.0243 -0.58%
2023-01-20 0 5.180 5.140 5.180 5.050 5.200 1,181,500 6,048,178 5.1191 4.045 4.014 4.045 3.944 4.061 1,512,916 3.9977 -0.77%
2023-01-19 0 5.220 5.190 5.220 5.070 5.290 966,500 5,007,200 5.1808 4.077 4.053 4.077 3.959 4.131 1,237,608 4.0459 -0.76%
2023-01-18 0 5.260 5.230 5.260 5.030 5.270 1,314,500 6,862,581 5.2207 4.108 4.084 4.108 3.928 4.116 1,683,223 4.0770 3.95%
2023-01-17 0 5.060 5.060 5.130 5.000 5.150 803,074 4,096,165 5.1006 3.952 3.952 4.006 3.905 4.022 1,028,340 3.9833 0.20%
2023-01-16 0 5.050 5.010 5.050 5.000 5.090 345,000 1,736,435 5.0331 3.944 3.913 3.944 3.905 3.975 441,774 3.9306 -0.98%
2023-01-13 0 5.100 5.040 5.100 5.020 5.110 545,500 2,769,525 5.0770 3.983 3.936 3.983 3.920 3.991 698,515 3.9649 0.59%
2023-01-12 0 5.070 5.050 5.080 4.980 5.100 1,512,993 7,643,219 5.0517 3.959 3.944 3.967 3.889 3.983 1,937,394 3.9451 -1.55%
2023-01-11 0 5.150 5.120 5.140 5.080 5.200 973,500 5,017,930 5.1545 4.022 3.998 4.014 3.967 4.061 1,246,571 4.0254 -0.19%
2023-01-10 0 5.160 5.150 5.160 5.020 5.230 1,045,000 5,385,955 5.1540 4.030 4.022 4.030 3.920 4.084 1,338,127 4.0250 1.18%
2023-01-09 0 5.100 5.050 5.100 4.940 5.100 1,339,669 6,745,693 5.0353 3.983 3.944 3.983 3.858 3.983 1,715,452 3.9323 3.87%
2023-01-06 0 4.910 4.910 4.970 4.840 4.970 953,450 4,687,719 4.9166 3.834 3.834 3.881 3.780 3.881 1,220,897 3.8396 0.82%
2023-01-05 0 4.870 4.850 4.870 4.840 4.990 534,500 2,611,735 4.8863 3.803 3.788 3.803 3.780 3.897 684,430 3.8159 -1.22%
2023-01-04 0 4.930 4.930 4.940 4.820 4.950 1,495,502 7,368,194 4.9269 3.850 3.850 3.858 3.764 3.866 1,914,997 3.8476 2.49%
2023-01-03 0 4.810 4.810 4.840 4.720 4.880 1,235,655 5,954,740 4.8191 3.756 3.756 3.780 3.686 3.811 1,582,262 3.7634 2.12%
2022-12-30 0 4.710 4.710 4.730 4.710 4.750 553,500 2,610,992 4.7172 3.678 3.678 3.694 3.678 3.709 708,759 3.6839 0.00%
2022-12-29 0 4.710 4.710 4.720 4.710 4.770 279,526 1,321,156 4.7264 3.678 3.678 3.686 3.678 3.725 357,934 3.6911 -0.63%
2022-12-28 0 4.740 4.730 4.740 4.630 4.790 848,532 4,016,769 4.7338 3.702 3.694 3.702 3.616 3.741 1,086,549 3.6968 2.38%
2022-12-23 0 4.630 4.610 4.630 4.600 4.650 140,049 647,132 4.6208 3.616 3.600 3.616 3.592 3.631 179,333 3.6085 -0.43%
2022-12-22 0 4.650 4.630 4.650 4.600 4.660 319,148 1,477,937 4.6309 3.631 3.616 3.631 3.592 3.639 408,670 3.6165 0.43%
2022-12-21 0 4.630 4.630 4.640 4.570 4.650 559,909 2,582,772 4.6128 3.616 3.616 3.624 3.569 3.631 716,966 3.6024 0.87%
2022-12-20 0 4.590 4.590 4.610 4.550 4.620 781,000 3,588,505 4.5948 3.585 3.585 3.600 3.553 3.608 1,000,074 3.5882 -0.65%
2022-12-19 0 4.620 4.590 4.620 4.580 4.670 241,500 1,111,875 4.6040 3.608 3.585 3.608 3.577 3.647 309,242 3.5955 0.43%
2022-12-16 0 4.600 4.600 4.630 4.550 4.660 967,500 4,463,010 4.6129 3.592 3.592 3.616 3.553 3.639 1,238,888 3.6024 -0.22%
2022-12-15 0 4.610 4.610 4.650 4.610 4.710 1,301,008 6,033,127 4.6373 3.600 3.600 3.631 3.600 3.678 1,665,947 3.6214 -1.91%
2022-12-14 0 4.700 4.690 4.700 4.640 4.730 992,000 4,647,645 4.6851 3.670 3.663 3.670 3.624 3.694 1,270,260 3.6588 -0.42%
2022-12-13 0 4.720 4.710 4.720 4.500 4.730 1,654,667 7,655,816 4.6268 3.686 3.678 3.686 3.514 3.694 2,118,809 3.6133 3.96%
2022-12-12 0 4.540 4.530 4.540 4.430 4.590 1,530,000 6,897,680 4.5083 3.545 3.538 3.545 3.460 3.585 1,959,172 3.5207 2.48%
2022-12-09 0 4.430 4.430 4.470 4.430 4.590 1,690,000 7,612,219 4.5043 3.460 3.460 3.491 3.460 3.585 2,164,053 3.5176 -1.77%
2022-12-08 0 4.510 4.500 4.510 4.190 4.610 2,043,000 8,999,885 4.4052 3.522 3.514 3.522 3.272 3.600 2,616,071 3.4402 6.62%
2022-12-07 0 4.230 4.210 4.230 4.120 4.290 1,371,208 5,800,156 4.2300 3.303 3.288 3.303 3.217 3.350 1,755,838 3.3034 3.42%
2022-12-06 0 4.090 4.090 4.100 4.060 4.120 284,496 1,164,490 4.0932 3.194 3.194 3.202 3.171 3.217 364,298 3.1965 0.00%
2022-12-05 0 4.090 4.070 4.090 4.020 4.090 502,546 2,041,003 4.0613 3.194 3.178 3.194 3.139 3.194 643,512 3.1717 2.00%
2022-12-02 0 4.010 4.010 4.040 4.010 4.060 38,162 154,027 4.0361 3.132 3.132 3.155 3.132 3.171 48,867 3.1520 -1.23%
2022-12-01 0 4.060 4.040 4.060 4.000 4.080 276,000 1,116,765 4.0463 3.171 3.155 3.171 3.124 3.186 353,419 3.1599 3.05%
2022-11-30 0 3.940 3.930 3.940 3.940 4.060 624,829 2,491,489 3.9875 3.077 3.069 3.077 3.077 3.171 800,096 3.1140 -2.72%
2022-11-29 0 4.050 4.030 4.050 3.960 4.080 361,500 1,460,000 4.0387 3.163 3.147 3.163 3.093 3.186 462,902 3.1540 1.25%
2022-11-28 0 4.000 3.990 4.000 3.890 4.060 413,506 1,635,808 3.9559 3.124 3.116 3.124 3.038 3.171 529,496 3.0894 -1.48%
2022-11-25 0 4.060 4.060 4.090 4.000 4.100 263,500 1,067,417 4.0509 3.171 3.171 3.194 3.124 3.202 337,413 3.1635 1.25%
2022-11-24 0 4.010 3.990 4.010 3.970 4.020 78,500 313,685 3.9960 3.132 3.116 3.132 3.100 3.139 100,520 3.1206 -0.25%
2022-11-23 0 4.020 3.970 4.020 3.960 4.030 129,000 514,190 3.9860 3.139 3.100 3.139 3.093 3.147 165,185 3.1128 1.52%
2022-11-22 0 3.960 3.960 4.000 3.950 4.050 512,700 2,059,644 4.0172 3.093 3.093 3.124 3.085 3.163 656,515 3.1372 0.25%
2022-11-21 0 3.950 3.950 3.960 3.900 3.970 157,435 619,821 3.9370 3.085 3.085 3.093 3.046 3.100 201,596 3.0746 -0.25%
2022-11-18 0 3.960 3.960 3.980 3.950 4.030 326,213 1,298,909 3.9818 3.093 3.093 3.108 3.085 3.147 417,717 3.1095 -1.00%
2022-11-17 0 4.000 3.950 4.000 3.940 4.000 83,507 331,342 3.9678 3.124 3.085 3.124 3.077 3.124 106,931 3.0986 0.76%
2022-11-16 0 3.970 3.970 4.000 3.960 4.010 63,266 251,773 3.9796 3.100 3.100 3.124 3.093 3.132 81,012 3.1078 -0.50%
2022-11-15 0 3.990 3.990 4.000 3.950 4.040 319,500 1,272,027 3.9813 3.116 3.116 3.124 3.085 3.155 409,121 3.1092 -0.75%
2022-11-14 0 4.020 3.950 4.020 3.900 4.030 353,000 1,410,860 3.9968 3.139 3.085 3.139 3.046 3.147 452,018 3.1212 1.77%
2022-11-11 0 3.950 3.950 3.980 3.910 3.990 449,500 1,778,895 3.9575 3.085 3.085 3.108 3.053 3.116 575,587 3.0906 2.07%
2022-11-10 0 3.870 3.870 3.890 3.810 3.890 147,500 569,065 3.8581 3.022 3.022 3.038 2.975 3.038 188,874 3.0129 0.26%
2022-11-09 0 3.860 3.860 3.910 3.840 3.950 107,500 415,402 3.8642 3.014 3.014 3.053 2.999 3.085 137,654 3.0177 -0.52%
2022-11-08 0 3.880 3.880 3.910 3.860 3.920 157,400 612,046 3.8885 3.030 3.030 3.053 3.014 3.061 201,551 3.0367 0.00%
2022-11-07 0 3.880 3.880 3.900 3.850 3.940 672,782 2,626,190 3.9035 3.030 3.030 3.046 3.007 3.077 861,500 3.0484 -0.64%
2022-11-04 0 4.060 4.060 4.080 3.990 4.070 779,500 3,150,735 4.0420 3.050 3.050 3.065 2.997 3.057 1,037,773 3.0361 1.75%
2022-11-03 0 3.990 3.980 3.990 3.920 4.090 147,500 591,255 4.0085 2.997 2.989 2.997 2.944 3.072 196,371 3.0109 -0.50%
2022-11-02 0 4.010 4.010 4.020 3.940 4.020 239,000 954,583 3.9941 3.012 3.012 3.020 2.959 3.020 318,188 3.0001 1.78%
2022-11-01 0 3.940 3.940 3.960 3.910 3.970 485,000 1,914,370 3.9472 2.959 2.959 2.974 2.937 2.982 645,696 2.9648 1.55%
2022-10-31 0 3.880 3.880 3.940 3.880 4.150 1,008,500 4,016,087 3.9822 2.914 2.914 2.959 2.914 3.117 1,342,648 2.9912 -4.43%
2022-10-28 0 4.060 4.080 4.090 4.030 4.170 298,062 1,215,288 4.0773 3.050 3.065 3.072 3.027 3.132 396,819 3.0626 -2.17%
2022-10-27 0 4.150 4.120 4.150 4.090 4.160 229,500 945,320 4.1190 3.117 3.095 3.117 3.072 3.125 305,541 3.0939 0.73%
2022-10-26 0 4.120 4.090 4.120 4.080 4.160 135,458 557,155 4.1131 3.095 3.072 3.095 3.065 3.125 180,339 3.0895 1.48%
2022-10-25 0 4.060 4.060 4.080 4.050 4.140 173,998 709,034 4.0750 3.050 3.050 3.065 3.042 3.110 231,649 3.0608 -0.73%
2022-10-24 0 4.090 4.090 4.120 4.020 4.290 433,553 1,781,083 4.1081 3.072 3.072 3.095 3.020 3.222 577,203 3.0857 -2.15%
2022-10-21 0 4.180 4.190 4.200 4.170 4.220 142,000 593,615 4.1804 3.140 3.147 3.155 3.132 3.170 189,049 3.1400 0.24%
2022-10-20 0 4.170 4.170 4.180 4.130 4.180 75,000 311,385 4.1518 3.132 3.132 3.140 3.102 3.140 99,850 3.1185 -0.95%
2022-10-19 0 4.210 4.150 4.210 4.180 4.210 34,400 144,198 4.1918 3.162 3.117 3.162 3.140 3.162 45,798 3.1486 0.00%
2022-10-18 0 4.210 4.210 4.240 4.120 4.250 151,500 633,350 4.1805 3.162 3.162 3.185 3.095 3.192 201,697 3.1401 2.68%
2022-10-17 0 4.100 4.100 4.130 4.100 4.200 244,855 1,012,628 4.1356 3.080 3.080 3.102 3.080 3.155 325,983 3.1064 -1.20%
2022-10-14 0 4.150 4.130 4.150 4.120 4.190 329,000 1,363,810 4.1453 3.117 3.102 3.117 3.095 3.147 438,008 3.1137 0.00%
2022-10-13 0 4.150 4.120 4.150 4.120 4.170 138,000 570,540 4.1343 3.117 3.095 3.117 3.095 3.132 183,724 3.1054 0.00%
2022-10-12 0 4.150 4.150 4.180 4.100 4.200 435,500 1,806,635 4.1484 3.117 3.117 3.140 3.080 3.155 579,795 3.1160 -0.72%
2022-10-11 0 4.180 4.150 4.190 4.140 4.210 283,000 1,179,075 4.1663 3.140 3.117 3.147 3.110 3.162 376,767 3.1295 -0.71%
2022-10-10 0 4.210 4.200 4.210 4.100 4.240 169,090 708,603 4.1907 3.162 3.155 3.162 3.080 3.185 225,115 3.1477 0.72%
2022-10-07 0 4.180 4.180 4.270 4.150 4.280 259,500 1,087,315 4.1900 3.140 3.140 3.207 3.117 3.215 345,480 3.1473 -0.71%
2022-10-06 0 4.210 4.210 4.280 4.190 4.300 479,500 2,038,595 4.2515 3.162 3.162 3.215 3.147 3.230 638,373 3.1934 -0.47%
2022-10-05 0 4.230 4.210 4.230 4.180 4.250 284,000 1,198,060 4.2185 3.177 3.162 3.177 3.140 3.192 378,098 3.1686 1.68%
2022-10-03 0 4.160 4.160 4.190 4.120 4.220 184,500 769,345 4.1699 3.125 3.125 3.147 3.095 3.170 245,631 3.1321 0.97%
2022-09-30 0 4.120 4.120 4.130 4.090 4.180 335,500 1,388,925 4.1399 3.095 3.095 3.102 3.072 3.140 446,662 3.1096 -0.24%
2022-09-29 0 4.130 4.100 4.130 4.100 4.260 786,000 3,301,985 4.2010 3.102 3.080 3.102 3.080 3.200 1,046,426 3.1555 -1.43%
2022-09-28 0 4.190 4.190 4.240 4.190 4.400 888,000 3,835,970 4.3198 3.147 3.147 3.185 3.147 3.305 1,182,222 3.2447 -4.34%
2022-09-27 0 4.380 4.330 4.380 4.320 4.400 567,200 2,474,261 4.3622 3.290 3.252 3.290 3.245 3.305 755,131 3.2766 0.92%
2022-09-26 0 4.340 4.300 4.340 4.160 4.350 2,166,243 9,341,900 4.3125 3.260 3.230 3.260 3.125 3.267 2,883,987 3.2392 4.08%
2022-09-23 0 4.170 4.170 4.190 4.160 4.190 128,000 534,435 4.1753 3.132 3.132 3.147 3.125 3.147 170,410 3.1362 0.24%
2022-09-22 0 4.160 4.160 4.180 4.130 4.230 84,401 351,044 4.1592 3.125 3.125 3.140 3.102 3.177 112,366 3.1241 -0.24%
2022-09-21 0 4.170 4.170 4.210 4.170 4.210 207,900 871,062 4.1898 3.132 3.132 3.162 3.132 3.162 276,784 3.1471 -0.95%
2022-09-20 0 4.210 4.210 4.250 4.160 4.250 198,500 836,090 4.2120 3.162 3.162 3.192 3.125 3.192 264,269 3.1638 0.48%
2022-09-19 0 4.190 4.190 4.210 4.160 4.230 330,500 1,385,820 4.1931 3.147 3.147 3.162 3.125 3.177 440,005 3.1496 1.70%
2022-09-16 0 4.120 4.120 4.240 4.120 4.300 790,000 3,291,445 4.1664 3.095 3.095 3.185 3.095 3.230 1,051,752 3.1295 -4.19%
2022-09-15 0 4.300 4.300 4.310 4.290 4.350 68,140 293,867 4.3127 3.230 3.230 3.237 3.222 3.267 90,717 3.2394 0.23%
2022-09-14 0 4.290 4.270 4.290 4.260 4.330 236,532 1,014,930 4.2909 3.222 3.207 3.222 3.200 3.252 314,902 3.2230 -0.92%
2022-09-13 0 4.330 4.330 4.360 4.310 4.380 914,000 3,972,224 4.3460 3.252 3.252 3.275 3.237 3.290 1,216,837 3.2644 1.41%
2022-09-09 0 4.270 4.250 4.270 4.230 4.290 692,500 2,959,700 4.2739 3.207 3.192 3.207 3.177 3.222 921,947 3.2103 0.95%
2022-09-08 0 4.230 4.220 4.240 4.200 4.240 105,000 443,165 4.2206 3.177 3.170 3.185 3.155 3.185 139,790 3.1702 0.71%
2022-09-07 0 4.200 4.200 4.240 4.180 4.240 295,477 1,244,358 4.2114 3.155 3.155 3.185 3.140 3.185 393,378 3.1633 -0.94%
2022-09-06 0 4.240 4.240 4.250 4.210 4.250 261,916 1,108,340 4.2317 3.185 3.185 3.192 3.162 3.192 348,697 3.1785 0.71%
2022-09-05 0 4.210 4.200 4.210 4.130 4.220 527,500 2,213,000 4.1953 3.162 3.155 3.162 3.102 3.170 702,277 3.1512 2.18%
2022-09-02 0 4.120 4.120 4.140 4.120 4.150 93,500 386,905 4.1380 3.095 3.095 3.110 3.095 3.117 124,479 3.1082 -0.72%
2022-09-01 0 4.150 4.150 4.160 4.120 4.180 146,000 606,780 4.1560 3.117 3.117 3.125 3.095 3.140 194,374 3.1217 -1.19%
2022-08-31 0 4.200 4.170 4.200 4.130 4.200 561,000 2,344,587 4.1793 3.155 3.132 3.155 3.102 3.155 746,877 3.1392 2.19%
2022-08-30 0 4.110 4.090 4.110 4.090 4.120 71,000 291,665 4.1080 3.087 3.072 3.087 3.072 3.095 94,525 3.0856 0.00%
2022-08-29 0 4.110 4.090 4.110 4.090 4.160 86,500 356,375 4.1199 3.087 3.072 3.087 3.072 3.125 115,160 3.0946 -0.24%
2022-08-26 0 4.120 4.120 4.150 4.120 4.150 46,000 190,370 4.1385 3.095 3.095 3.117 3.095 3.117 61,241 3.1085 0.00%
2022-08-25 0 4.120 4.120 4.160 4.100 4.160 234,000 969,840 4.1446 3.095 3.095 3.125 3.080 3.125 311,532 3.1131 0.49%
2022-08-24 0 4.100 4.100 4.130 4.080 4.160 112,226 459,615 4.0954 3.080 3.080 3.102 3.065 3.125 149,410 3.0762 0.00%
2022-08-23 0 4.100 4.090 4.100 4.080 4.130 104,000 426,250 4.0986 3.080 3.072 3.080 3.065 3.102 138,458 3.0785 0.00%
2022-08-22 0 4.100 4.100 4.130 4.090 4.130 85,000 348,640 4.1016 3.080 3.080 3.102 3.072 3.102 113,163 3.0809 -0.73%
2022-08-19 0 4.130 4.100 4.130 4.090 4.150 34,096 140,283 4.1144 3.102 3.080 3.102 3.072 3.117 45,393 3.0904 0.73%
2022-08-18 0 4.100 4.100 4.110 4.090 4.150 124,500 511,695 4.1100 3.080 3.080 3.087 3.072 3.117 165,751 3.0871 0.00%
2022-08-17 0 4.100 4.100 4.120 4.020 4.160 282,528 1,152,233 4.0783 3.080 3.080 3.095 3.020 3.125 376,138 3.0633 -0.97%
2022-08-16 0 4.140 4.110 4.150 4.100 4.150 63,000 259,480 4.1187 3.110 3.087 3.117 3.080 3.117 83,874 3.0937 0.49%
2022-08-15 0 4.120 4.120 4.150 4.110 4.180 77,500 321,765 4.1518 3.095 3.095 3.117 3.087 3.140 103,178 3.1185 -0.96%
2022-08-12 0 4.160 4.140 4.160 4.140 4.180 75,500 314,035 4.1594 3.125 3.110 3.125 3.110 3.140 100,516 3.1242 -0.24%
2022-08-11 0 4.170 4.140 4.170 4.110 4.170 223,000 923,425 4.1409 3.132 3.110 3.132 3.087 3.132 296,887 3.1104 1.46%
2022-08-10 0 4.110 4.110 4.140 4.110 4.170 41,500 171,650 4.1361 3.087 3.087 3.110 3.087 3.132 55,250 3.1068 -1.20%
2022-08-09 0 4.160 4.150 4.160 4.120 4.170 136,500 566,680 4.1515 3.125 3.117 3.125 3.095 3.132 181,727 3.1183 0.73%
2022-08-08 0 4.130 4.100 4.130 4.100 4.130 42,000 173,000 4.1190 3.102 3.080 3.102 3.080 3.102 55,916 3.0939 0.00%
2022-08-05 0 4.130 4.130 4.140 4.120 4.150 192,623 795,786 4.1313 3.102 3.102 3.110 3.095 3.117 256,445 3.1031 1.72%
2022-08-04 0 4.060 4.060 4.070 4.020 4.140 314,713 1,279,495 4.0656 3.050 3.050 3.057 3.020 3.110 418,987 3.0538 -0.98%
2022-08-03 0 4.100 4.080 4.100 4.080 4.140 135,040 553,576 4.0993 3.080 3.065 3.080 3.065 3.110 179,783 3.0791 0.99%
2022-08-02 0 4.060 4.060 4.080 4.050 4.120 269,009 1,095,891 4.0738 3.050 3.050 3.065 3.042 3.095 358,140 3.0600 -0.98%
2022-08-01 0 4.100 4.100 4.130 4.070 4.130 170,500 699,035 4.0999 3.080 3.080 3.102 3.057 3.102 226,992 3.0796 0.00%
2022-07-29 0 4.100 4.100 4.110 4.070 4.140 138,000 565,405 4.0971 3.080 3.080 3.087 3.057 3.110 183,724 3.0775 -1.20%
2022-07-28 0 4.150 4.110 4.150 4.070 4.160 271,000 1,113,554 4.1091 3.117 3.087 3.117 3.057 3.125 360,791 3.0864 0.48%
2022-07-27 0 4.130 4.130 4.140 4.080 4.130 288,500 1,180,915 4.0933 3.102 3.102 3.110 3.065 3.102 384,089 3.0746 0.73%
2022-07-26 0 4.100 4.070 4.100 4.060 4.100 221,000 903,130 4.0866 3.080 3.057 3.080 3.050 3.080 294,224 3.0695 0.00%
2022-07-25 0 4.100 4.090 4.100 4.080 4.100 95,000 389,395 4.0989 3.080 3.072 3.080 3.065 3.080 126,476 3.0788 0.24%
2022-07-22 0 4.090 4.100 4.120 4.070 4.100 704,305 2,880,837 4.0903 3.072 3.080 3.095 3.057 3.080 937,663 3.0724 -0.24%
2022-07-21 0 4.100 4.100 4.120 4.070 4.120 183,000 747,700 4.0858 3.080 3.080 3.095 3.057 3.095 243,634 3.0690 0.00%
2022-07-20 0 4.100 4.100 4.110 4.090 4.110 288,500 1,185,020 4.1075 3.080 3.080 3.087 3.072 3.087 384,089 3.0853 0.00%
2022-07-19 0 4.100 4.100 4.130 4.090 4.120 251,500 1,030,965 4.0993 3.080 3.080 3.102 3.072 3.095 334,830 3.0791 0.00%
2022-07-18 0 4.100 4.100 4.120 4.090 4.160 51,880 213,072 4.1070 3.080 3.080 3.095 3.072 3.125 69,069 3.0849 0.00%
2022-07-15 0 4.100 4.100 4.110 4.090 4.150 268,000 1,102,070 4.1122 3.080 3.080 3.087 3.072 3.117 356,797 3.0888 -1.20%
2022-07-14 0 4.150 4.150 4.160 4.110 4.160 79,643 329,338 4.1352 3.117 3.117 3.125 3.087 3.125 106,031 3.1060 0.24%
2022-07-13 0 4.140 4.140 4.150 4.130 4.170 172,000 712,680 4.1435 3.110 3.110 3.117 3.102 3.132 228,989 3.1123 -0.24%
2022-07-12 0 4.150 4.150 4.160 4.100 4.190 121,872 505,835 4.1505 3.117 3.117 3.125 3.080 3.147 162,252 3.1176 0.73%
2022-07-11 0 4.120 4.120 4.150 4.120 4.200 228,999 955,885 4.1742 3.095 3.095 3.117 3.095 3.155 304,874 3.1353 -1.20%
2022-07-08 0 4.170 4.130 4.170 4.140 4.170 49,474 206,041 4.1646 3.132 3.102 3.132 3.110 3.132 65,866 3.1282 0.00%
2022-07-07 0 4.170 4.100 4.170 4.140 4.170 40,021 165,945 4.1464 3.132 3.080 3.132 3.110 3.132 53,281 3.1145 0.24%
2022-07-06 0 4.160 4.110 4.160 4.120 4.190 129,500 539,335 4.1647 3.125 3.087 3.125 3.095 3.147 172,407 3.1283 -0.48%
2022-07-05 0 4.180 4.120 4.180 4.140 4.180 71,420 297,188 4.1611 3.140 3.095 3.140 3.110 3.140 95,084 3.1255 1.46%
2022-07-04 0 4.120 4.120 4.170 4.120 4.170 51,500 213,650 4.1485 3.095 3.095 3.132 3.095 3.132 68,564 3.1161 -0.48%
2022-06-30 0 4.140 4.140 4.170 4.140 4.180 215,820 898,802 4.1646 3.110 3.110 3.132 3.110 3.140 287,328 3.1281 -0.96%
2022-06-29 0 4.180 4.160 4.180 4.150 4.190 212,039 884,751 4.1726 3.140 3.125 3.140 3.117 3.147 282,294 3.1341 0.24%
2022-06-28 0 4.170 4.130 4.170 4.110 4.170 331,500 1,372,795 4.1412 3.132 3.102 3.132 3.087 3.132 441,336 3.1105 0.97%
2022-06-27 0 4.130 4.100 4.130 4.070 4.140 258,020 1,061,616 4.1145 3.102 3.080 3.102 3.057 3.110 343,510 3.0905 1.72%
2022-06-24 0 4.060 4.060 4.080 4.060 4.120 755,245 3,097,829 4.1018 3.050 3.050 3.065 3.050 3.095 1,005,481 3.0809 -0.25%
2022-06-23 0 4.070 4.050 4.080 4.040 4.100 694,994 2,820,480 4.0583 3.057 3.042 3.065 3.035 3.080 925,267 3.0483 -0.25%
2022-06-22 0 4.080 4.080 4.090 4.070 4.180 577,974 2,386,436 4.1290 3.065 3.065 3.072 3.057 3.140 769,475 3.1014 -0.49%
2022-06-21 0 4.100 4.100 4.150 4.080 4.150 186,513 768,287 4.1192 3.080 3.080 3.117 3.065 3.117 248,311 3.0941 0.00%
2022-06-20 0 4.100 4.080 4.110 4.060 4.120 85,500 350,365 4.0978 3.080 3.065 3.087 3.050 3.095 113,829 3.0780 0.99%
2022-06-17 0 4.060 4.060 4.090 4.020 4.140 805,052 3,262,148 4.0521 3.050 3.050 3.072 3.020 3.110 1,071,791 3.0436 -0.73%
2022-06-16 0 4.090 4.090 4.100 4.080 4.130 116,021 474,805 4.0924 3.072 3.072 3.080 3.065 3.102 154,462 3.0739 -0.97%
2022-06-15 0 4.130 4.130 4.150 4.130 4.170 95,498 395,406 4.1405 3.102 3.102 3.117 3.102 3.132 127,139 3.1100 -0.48%
2022-06-14 0 4.150 4.150 4.170 4.070 4.170 300,500 1,235,425 4.1112 3.117 3.117 3.132 3.057 3.132 400,065 3.0881 0.73%
2022-06-13 0 4.120 4.120 4.130 4.100 4.170 217,658 897,342 4.1227 3.095 3.095 3.102 3.080 3.132 289,775 3.0967 -1.44%
2022-06-10 0 4.180 4.180 4.200 4.160 4.250 162,010 679,136 4.1919 3.140 3.140 3.155 3.125 3.192 215,689 3.1487 -0.71%
2022-06-09 0 4.210 4.160 4.220 4.150 4.250 220,000 919,266 4.1785 3.162 3.125 3.170 3.117 3.192 292,893 3.1386 0.96%
2022-06-08 0 4.170 4.170 4.200 4.140 4.190 433,567 1,811,447 4.1780 3.132 3.132 3.155 3.110 3.147 577,221 3.1382 -0.48%
2022-06-07 0 4.190 4.160 4.190 4.150 4.190 116,500 484,485 4.1587 3.147 3.125 3.147 3.117 3.147 155,100 3.1237 0.24%
2022-06-06 0 4.180 4.150 4.190 4.100 4.190 174,894 725,146 4.1462 3.140 3.117 3.147 3.080 3.147 232,842 3.1143 0.00%
2022-06-02 0 4.180 4.150 4.180 4.140 4.180 373,306 1,549,688 4.1513 3.140 3.117 3.140 3.110 3.140 496,994 3.1181 0.00%
2022-06-01 0 4.180 4.150 4.180 4.150 4.180 93,500 390,015 4.1713 3.140 3.117 3.140 3.117 3.140 124,479 3.1332 0.48%
2022-05-31 0 4.160 4.130 4.160 4.100 4.170 457,500 1,899,770 4.1525 3.125 3.102 3.125 3.080 3.132 609,084 3.1191 1.22%
2022-05-30 0 4.110 4.120 4.130 4.090 4.130 210,000 863,700 4.1129 3.087 3.095 3.102 3.072 3.102 279,580 3.0893 0.00%
2022-05-27 0 4.110 4.100 4.110 4.050 4.120 330,500 1,358,150 4.1094 3.087 3.080 3.087 3.042 3.095 440,005 3.0867 1.48%
2022-05-26 0 4.050 4.050 4.080 4.030 4.080 2,087,500 8,447,870 4.0469 3.042 3.042 3.065 3.027 3.065 2,779,154 3.0397 -1.22%
2022-05-25 0 4.100 4.100 4.110 4.090 4.110 89,500 367,200 4.1028 3.080 3.080 3.087 3.072 3.087 119,154 3.0817 -0.24%
2022-05-24 0 4.110 4.090 4.110 4.080 4.120 869,740 3,572,450 4.1075 3.087 3.072 3.087 3.065 3.095 1,157,912 3.0853 0.00%
2022-05-23 0 4.110 4.110 4.130 4.090 4.150 682,025 2,816,016 4.1289 3.087 3.087 3.102 3.072 3.117 908,001 3.1013 -0.96%
2022-05-20 0 4.150 4.120 4.150 4.070 4.150 460,246 1,888,542 4.1033 3.117 3.095 3.117 3.057 3.117 612,740 3.0821 1.97%
2022-05-19 0 4.070 4.070 4.090 4.060 4.130 110,500 451,635 4.0872 3.057 3.057 3.072 3.050 3.102 147,112 3.0700 -0.97%
2022-05-18 0 4.110 4.090 4.110 4.080 4.120 109,000 448,020 4.1103 3.087 3.072 3.087 3.065 3.095 145,115 3.0873 0.74%
2022-05-17 0 4.080 4.080 4.100 4.060 4.150 370,500 1,519,967 4.1025 3.065 3.065 3.080 3.050 3.117 493,258 3.0815 0.49%
2022-05-16 0 4.060 4.060 4.100 4.020 4.100 267,000 1,085,365 4.0650 3.050 3.050 3.080 3.020 3.080 355,465 3.0534 -0.49%
2022-05-13 0 4.080 4.050 4.080 4.050 4.100 48,418 197,429 4.0776 3.065 3.042 3.065 3.042 3.080 64,460 3.0628 1.24%
2022-05-12 0 4.030 4.030 4.090 4.030 4.150 223,050 910,956 4.0841 3.027 3.027 3.072 3.027 3.117 296,953 3.0677 -1.71%
2022-05-11 0 4.100 4.080 4.100 4.050 4.130 206,547 849,090 4.1109 3.080 3.065 3.080 3.042 3.102 274,982 3.0878 0.49%
2022-05-10 0 4.080 4.080 4.090 4.000 4.100 570,160 2,296,536 4.0279 3.065 3.065 3.072 3.005 3.080 759,072 3.0255 0.49%
2022-05-06 0 4.060 4.060 4.080 3.990 4.110 960,343 3,869,110 4.0289 3.050 3.050 3.065 2.997 3.087 1,278,535 3.0262 -1.22%
2022-05-05 0 4.110 4.110 4.120 4.110 4.130 31,950 131,627 4.1198 3.087 3.087 3.095 3.087 3.102 42,536 3.0945 0.24%
2022-05-04 0 4.100 4.090 4.100 4.090 4.130 115,500 475,519 4.1170 3.080 3.072 3.080 3.072 3.102 153,769 3.0924 0.00%
2022-05-03 0 4.100 4.100 4.120 4.070 4.150 145,819 598,155 4.1020 3.080 3.080 3.095 3.057 3.117 194,133 3.0812 -0.24%
2022-04-29 0 4.110 4.110 4.130 4.080 4.140 249,000 1,024,070 4.1127 3.087 3.087 3.102 3.065 3.110 331,501 3.0892 -0.24%
2022-04-28 0 4.120 4.100 4.120 4.080 4.120 126,000 516,727 4.1010 3.095 3.080 3.095 3.065 3.095 167,748 3.0804 0.98%
2022-04-27 0 4.080 4.080 4.120 4.070 4.160 494,500 2,042,490 4.1304 3.065 3.065 3.095 3.057 3.125 658,343 3.1025 -0.97%
2022-04-26 0 4.120 4.090 4.120 4.090 4.160 159,061 653,653 4.1094 3.095 3.072 3.095 3.072 3.125 211,763 3.0867 0.00%
2022-04-25 0 4.120 4.100 4.120 4.050 4.140 478,000 1,962,870 4.1064 3.095 3.080 3.095 3.042 3.110 636,376 3.0844 0.00%
2022-04-22 0 4.120 4.120 4.150 4.100 4.180 346,000 1,426,585 4.1231 3.095 3.095 3.117 3.080 3.140 460,641 3.0970 -1.67%
2022-04-21 0 4.190 4.160 4.200 4.160 4.240 85,000 355,295 4.1799 3.147 3.125 3.155 3.125 3.185 113,163 3.1397 -1.18%
2022-04-20 0 4.240 4.160 4.240 4.150 4.240 123,500 515,395 4.1732 3.185 3.125 3.185 3.117 3.185 164,419 3.1346 2.42%
2022-04-19 0 4.140 4.140 4.200 4.140 4.270 427,500 1,808,465 4.2303 3.110 3.110 3.155 3.110 3.207 569,144 3.1775 -2.82%
2022-04-14 0 4.260 4.250 4.260 4.220 4.310 454,816 1,946,930 4.2807 3.200 3.192 3.200 3.170 3.237 605,511 3.2154 0.24%
2022-04-13 0 4.250 4.230 4.250 4.180 4.250 275,000 1,162,462 4.2271 3.192 3.177 3.192 3.140 3.192 366,116 3.1751 1.19%
2022-04-12 0 4.200 4.170 4.200 4.170 4.220 488,000 2,049,295 4.1994 3.155 3.132 3.155 3.132 3.170 649,690 3.1543 0.48%
2022-04-11 0 4.180 4.140 4.180 4.140 4.190 258,500 1,074,360 4.1561 3.140 3.110 3.140 3.110 3.147 344,149 3.1218 0.00%
2022-04-08 0 4.180 4.180 4.190 4.120 4.230 215,942 903,101 4.1821 3.140 3.140 3.147 3.095 3.177 287,490 3.1413 0.00%
2022-04-07 0 4.180 4.180 4.190 4.180 4.210 235,500 988,880 4.1991 3.140 3.140 3.147 3.140 3.162 313,528 3.1540 -0.48%
2022-04-06 0 4.200 4.160 4.200 4.140 4.200 384,110 1,602,651 4.1724 3.155 3.125 3.155 3.110 3.155 511,378 3.1340 1.45%
2022-04-04 0 4.140 4.130 4.140 4.120 4.150 367,500 1,519,775 4.1354 3.110 3.102 3.110 3.095 3.117 489,264 3.1062 0.98%
2022-04-01 0 4.100 4.100 4.130 4.100 4.180 357,000 1,472,605 4.1249 3.080 3.080 3.102 3.080 3.140 475,285 3.0984 -1.91%
2022-03-31 0 4.180 4.150 4.180 4.140 4.200 562,487 2,346,996 4.1725 3.140 3.117 3.140 3.110 3.155 748,856 3.1341 1.21%
2022-03-30 0 4.130 4.130 4.140 4.130 4.180 440,000 1,828,510 4.1557 3.102 3.102 3.110 3.102 3.140 585,786 3.1215 -0.48%
2022-03-29 0 4.150 4.140 4.150 4.130 4.170 325,500 1,350,185 4.1480 3.117 3.110 3.117 3.102 3.132 433,348 3.1157 0.24%
2022-03-28 0 4.140 4.130 4.140 4.110 4.150 123,500 510,950 4.1372 3.110 3.102 3.110 3.087 3.117 164,419 3.1076 0.00%
2022-03-25 0 4.140 4.120 4.140 4.110 4.180 305,019 1,260,577 4.1328 3.110 3.095 3.110 3.087 3.140 406,081 3.1042 0.00%
2022-03-24 0 4.140 4.120 4.140 4.100 4.140 213,985 882,153 4.1225 3.110 3.095 3.110 3.080 3.110 284,885 3.0965 0.00%
2022-03-23 0 4.140 4.130 4.140 4.110 4.180 310,500 1,285,155 4.1390 3.110 3.102 3.110 3.087 3.140 413,378 3.1089 -0.96%
2022-03-22 0 4.180 4.170 4.180 4.120 4.180 452,000 1,882,140 4.1640 3.140 3.132 3.140 3.095 3.140 601,762 3.1277 0.48%
2022-03-21 0 4.160 4.130 4.160 4.110 4.170 451,288 1,864,558 4.1316 3.125 3.102 3.125 3.087 3.132 600,814 3.1034 0.00%
2022-03-18 0 4.160 4.160 4.170 4.070 4.180 425,000 1,752,585 4.1237 3.125 3.125 3.132 3.057 3.140 565,816 3.0974 0.73%
2022-03-17 0 4.130 4.130 4.150 4.120 4.160 308,000 1,274,995 4.1396 3.102 3.102 3.117 3.095 3.125 410,050 3.1094 0.24%
2022-03-16 0 4.120 4.100 4.110 4.050 4.130 481,953 1,973,848 4.0955 3.095 3.080 3.087 3.042 3.102 641,639 3.0763 2.49%
2022-03-15 0 4.020 3.990 4.030 3.970 4.100 1,315,000 5,296,910 4.0281 3.020 2.997 3.027 2.982 3.080 1,750,701 3.0256 -2.19%
2022-03-14 0 4.110 4.100 4.110 4.080 4.130 639,143 2,624,202 4.1058 3.087 3.080 3.087 3.065 3.102 850,911 3.0840 -0.96%
2022-03-11 0 4.150 4.150 4.160 4.100 4.170 372,591 1,535,016 4.1198 3.117 3.117 3.125 3.080 3.132 496,042 3.0945 -0.24%
2022-03-10 0 4.160 4.160 4.170 4.140 4.180 112,000 466,165 4.1622 3.125 3.125 3.132 3.110 3.140 149,109 3.1263 1.22%
2022-03-09 0 4.110 4.100 4.110 4.090 4.160 584,000 2,402,195 4.1133 3.087 3.080 3.087 3.072 3.125 777,497 3.0897 -1.20%
2022-03-08 0 4.160 4.160 4.170 4.120 4.240 338,500 1,410,335 4.1664 3.125 3.125 3.132 3.095 3.185 450,656 3.1295 -0.95%
2022-03-07 0 4.200 4.190 4.200 4.110 4.250 998,936 4,188,332 4.1928 3.155 3.147 3.155 3.087 3.192 1,329,915 3.1493 0.12%
2022-03-04 0 4.340 4.330 4.340 4.310 4.380 1,049,000 4,555,395 4.3426 3.151 3.144 3.151 3.129 3.180 1,444,839 3.1529 -0.23%
2022-03-03 0 4.350 4.350 4.370 4.300 4.370 641,002 2,780,143 4.3372 3.158 3.158 3.173 3.122 3.173 882,883 3.1489 0.23%
2022-03-02 0 4.340 4.330 4.340 4.300 4.440 1,832,791 7,943,884 4.3343 3.151 3.144 3.151 3.122 3.224 2,524,392 3.1469 -2.25%
2022-03-01 0 4.440 4.400 4.440 4.380 4.450 358,456 1,581,439 4.4118 3.224 3.195 3.224 3.180 3.231 493,719 3.2031 -0.22%
2022-02-28 0 4.450 4.410 4.450 4.400 4.480 551,500 2,441,900 4.4277 3.231 3.202 3.231 3.195 3.253 759,608 3.2147 0.00%
2022-02-25 0 4.450 4.430 4.450 4.410 4.500 454,500 2,017,735 4.4395 3.231 3.216 3.231 3.202 3.267 626,005 3.2232 0.91%
2022-02-24 0 4.410 4.410 4.450 4.350 4.490 921,749 4,099,579 4.4476 3.202 3.202 3.231 3.158 3.260 1,269,570 3.2291 -0.68%
2022-02-23 0 4.440 4.440 4.450 4.430 4.500 389,000 1,734,670 4.4593 3.224 3.224 3.231 3.216 3.267 535,789 3.2376 -0.67%
2022-02-22 0 4.470 4.450 4.470 4.420 4.490 192,000 858,565 4.4717 3.245 3.231 3.245 3.209 3.260 264,451 3.2466 -0.67%
2022-02-21 0 4.500 4.480 4.500 4.470 4.540 137,000 617,040 4.5039 3.267 3.253 3.267 3.245 3.296 188,697 3.2700 -0.22%
2022-02-18 0 4.510 4.510 4.540 4.510 4.570 418,500 1,896,418 4.5315 3.274 3.274 3.296 3.274 3.318 576,420 3.2900 -1.10%
2022-02-17 0 4.560 4.560 4.570 4.520 4.580 101,000 460,145 4.5559 3.311 3.311 3.318 3.282 3.325 139,112 3.3077 0.44%
2022-02-16 0 4.540 4.530 4.540 4.530 4.590 390,500 1,781,185 4.5613 3.296 3.289 3.296 3.289 3.332 537,855 3.3116 0.00%
2022-02-15 0 4.540 4.530 4.540 4.500 4.580 408,000 1,855,475 4.5477 3.296 3.289 3.296 3.267 3.325 561,958 3.3018 0.89%
2022-02-14 0 4.500 4.490 4.500 4.480 4.530 138,500 623,205 4.4997 3.267 3.260 3.267 3.253 3.289 190,763 3.2669 0.45%
2022-02-11 0 4.480 4.470 4.480 4.470 4.530 379,000 1,700,465 4.4867 3.253 3.245 3.253 3.245 3.289 522,015 3.2575 -1.10%
2022-02-10 0 4.530 4.510 4.530 4.500 4.570 320,875 1,450,857 4.5216 3.289 3.274 3.289 3.267 3.318 441,957 3.2828 0.22%
2022-02-09 0 4.520 4.510 4.520 4.450 4.560 611,500 2,771,495 4.5323 3.282 3.274 3.282 3.231 3.311 842,249 3.2906 1.35%
2022-02-08 0 4.460 4.450 4.460 4.440 4.500 490,034 2,187,429 4.4638 3.238 3.231 3.238 3.224 3.267 674,948 3.2409 0.45%
2022-02-07 0 4.440 4.430 4.440 4.440 4.460 195,000 867,837 4.4504 3.224 3.216 3.224 3.224 3.238 268,583 3.2312 0.91%
2022-02-04 0 4.400 4.400 4.410 4.350 4.440 748,731 3,303,249 4.4118 3.195 3.195 3.202 3.158 3.224 1,031,264 3.2031 1.15%
2022-01-31 0 4.350 4.350 4.380 4.320 4.380 139,000 605,255 4.3544 3.158 3.158 3.180 3.136 3.180 191,451 3.1614 0.69%
2022-01-28 0 4.320 4.300 4.320 4.290 4.340 409,000 1,765,010 4.3154 3.136 3.122 3.136 3.115 3.151 563,336 3.1331 0.23%
2022-01-27 0 4.310 4.310 4.380 4.310 4.380 323,846 1,406,540 4.3432 3.129 3.129 3.180 3.129 3.180 446,049 3.1533 -1.82%
2022-01-26 0 4.390 4.390 4.400 4.330 4.390 192,000 837,843 4.3638 3.187 3.187 3.195 3.144 3.187 264,451 3.1682 1.39%
2022-01-25 0 4.330 4.310 4.330 4.290 4.360 517,004 2,234,707 4.3224 3.144 3.129 3.144 3.115 3.166 712,095 3.1382 -1.14%
2022-01-24 0 4.380 4.380 4.390 4.360 4.450 865,396 3,816,992 4.4107 3.180 3.180 3.187 3.166 3.231 1,191,952 3.2023 -0.90%
2022-01-21 0 4.420 4.420 4.430 4.380 4.440 358,722 1,586,063 4.4214 3.209 3.209 3.216 3.180 3.224 494,085 3.2101 0.91%
2022-01-20 0 4.380 4.380 4.390 4.380 4.440 514,000 2,270,585 4.4175 3.180 3.180 3.187 3.180 3.224 707,957 3.2072 0.46%
2022-01-19 0 4.360 4.350 4.360 4.350 4.380 280,000 1,222,645 4.3666 3.166 3.158 3.166 3.158 3.180 385,658 3.1703 0.00%
2022-01-18 0 4.360 4.350 4.360 4.290 4.380 214,500 935,635 4.3619 3.166 3.158 3.166 3.115 3.180 295,441 3.1669 0.46%
2022-01-17 0 4.340 4.330 4.340 4.320 4.380 538,597 2,344,643 4.3532 3.151 3.144 3.151 3.136 3.180 741,836 3.1606 0.46%
2022-01-14 0 4.320 4.310 4.320 4.310 4.360 1,033,500 4,465,695 4.3209 3.136 3.129 3.136 3.129 3.166 1,423,490 3.1371 0.23%
2022-01-13 0 4.310 4.300 4.310 4.290 4.310 299,500 1,289,865 4.3067 3.129 3.122 3.129 3.115 3.129 412,516 3.1268 0.70%
2022-01-12 0 4.280 4.280 4.300 4.280 4.310 373,000 1,603,340 4.2985 3.107 3.107 3.122 3.107 3.129 513,751 3.1209 0.00%
2022-01-11 0 4.280 4.260 4.280 4.250 4.300 249,500 1,068,255 4.2816 3.107 3.093 3.107 3.086 3.122 343,648 3.1086 0.71%
2022-01-10 0 4.250 4.250 4.270 4.250 4.300 314,500 1,343,530 4.2720 3.086 3.086 3.100 3.086 3.122 433,176 3.1016 0.24%
2022-01-07 0 4.240 4.240 4.250 4.240 4.290 825,230 3,509,169 4.2524 3.078 3.078 3.086 3.078 3.115 1,136,629 3.0873 0.00%
2022-01-06 0 4.240 4.220 4.240 4.200 4.260 692,950 2,932,972 4.2326 3.078 3.064 3.078 3.049 3.093 954,434 3.0730 0.00%
2022-01-05 0 4.240 4.230 4.240 4.210 4.310 985,500 4,217,580 4.2796 3.078 3.071 3.078 3.057 3.129 1,357,377 3.1072 0.71%
2022-01-04 0 4.210 4.210 4.230 4.210 4.240 227,000 959,680 4.2277 3.057 3.057 3.071 3.057 3.078 312,658 3.0694 -0.47%
2022-01-03 0 4.230 4.210 4.240 4.150 4.260 615,000 2,591,640 4.2140 3.071 3.057 3.078 3.013 3.093 847,069 3.0595 1.93%
2021-12-31 0 4.150 4.140 4.150 4.140 4.180 128,102 531,543 4.1494 3.013 3.006 3.013 3.006 3.035 176,441 3.0126 0.24%
2021-12-30 0 4.140 4.140 4.150 4.140 4.170 221,000 918,045 4.1540 3.006 3.006 3.013 3.006 3.028 304,394 3.0160 0.00%
2021-12-29 0 4.140 4.140 4.150 4.140 4.180 277,000 1,148,235 4.1453 3.006 3.006 3.013 3.006 3.035 381,526 3.0096 -0.24%
2021-12-28 0 4.150 4.150 4.160 4.140 4.170 261,143 1,084,227 4.1519 3.013 3.013 3.020 3.006 3.028 359,685 3.0144 0.00%
2021-12-24 0 4.150 4.140 4.150 4.130 4.170 146,500 607,995 4.1501 3.013 3.006 3.013 2.999 3.028 201,782 3.0131 0.24%
2021-12-23 0 4.140 4.130 4.140 4.110 4.150 106,912 442,172 4.1359 3.006 2.999 3.006 2.984 3.013 147,255 3.0028 0.24%
2021-12-22 0 4.130 4.130 4.140 4.120 4.160 168,000 694,295 4.1327 2.999 2.999 3.006 2.991 3.020 231,395 3.0005 0.00%
2021-12-21 0 4.130 4.120 4.160 4.090 4.170 234,086 968,434 4.1371 2.999 2.991 3.020 2.969 3.028 322,418 3.0037 0.49%
2021-12-20 0 4.110 4.110 4.120 4.090 4.120 615,500 2,524,670 4.1018 2.984 2.984 2.991 2.969 2.991 847,758 2.9781 0.00%
2021-12-17 0 4.110 4.110 4.140 4.110 4.140 354,500 1,461,190 4.1218 2.984 2.984 3.006 2.984 3.006 488,270 2.9926 -0.72%
2021-12-16 0 4.140 4.130 4.140 4.130 4.150 320,500 1,326,730 4.1396 3.006 2.999 3.006 2.999 3.013 441,440 3.0055 -0.24%
2021-12-15 0 4.150 4.120 4.150 4.120 4.170 642,500 2,655,225 4.1326 3.013 2.991 3.013 2.991 3.028 884,946 3.0004 -0.48%
2021-12-14 0 4.170 4.160 4.170 4.150 4.190 502,000 2,098,875 4.1810 3.028 3.020 3.028 3.013 3.042 691,429 3.0356 0.48%
2021-12-13 0 4.150 4.150 4.160 4.150 4.220 474,500 1,986,570 4.1867 3.013 3.013 3.020 3.013 3.064 653,552 3.0397 -0.72%
2021-12-10 0 4.180 4.160 4.180 4.140 4.180 101,500 422,030 4.1579 3.035 3.020 3.035 3.006 3.035 139,801 3.0188 0.48%
2021-12-09 0 4.160 4.160 4.170 4.160 4.220 217,000 906,515 4.1775 3.020 3.020 3.028 3.020 3.064 298,885 3.0330 0.24%
2021-12-08 0 4.150 4.150 4.170 4.140 4.190 245,241 1,020,327 4.1605 3.013 3.013 3.028 3.006 3.042 337,782 3.0207 0.00%
2021-12-07 0 4.150 4.150 4.200 4.120 4.200 409,299 1,698,718 4.1503 3.013 3.013 3.049 2.991 3.049 563,747 3.0133 0.48%
2021-12-06 0 4.130 4.120 4.160 4.120 4.170 1,121,500 4,641,820 4.1389 2.999 2.991 3.020 2.991 3.028 1,544,696 3.0050 -0.96%
2021-12-03 0 4.170 4.170 4.180 4.120 4.180 323,000 1,338,325 4.1434 3.028 3.028 3.035 2.991 3.035 444,884 3.0083 0.48%
2021-12-02 0 4.150 4.150 4.160 4.140 4.180 647,000 2,684,940 4.1498 3.013 3.013 3.020 3.006 3.035 891,145 3.0129 -0.24%
2021-12-01 0 4.160 4.160 4.170 4.150 4.190 286,718 1,196,118 4.1718 3.020 3.020 3.028 3.013 3.042 394,911 3.0288 0.24%
2021-11-30 0 4.150 4.150 4.230 4.150 4.270 1,222,000 5,107,602 4.1797 3.013 3.013 3.071 3.013 3.100 1,683,120 3.0346 -2.81%
2021-11-29 0 4.270 4.240 4.280 4.200 4.280 739,132 3,126,395 4.2298 3.100 3.078 3.107 3.049 3.107 1,018,042 3.0710 0.00%
2021-11-26 0 4.270 4.260 4.270 4.230 4.270 611,000 2,595,880 4.2486 3.100 3.093 3.100 3.071 3.100 841,560 3.0846 -0.23%
2021-11-25 0 4.280 4.270 4.280 4.270 4.290 47,651 203,815 4.2772 3.107 3.100 3.107 3.100 3.115 65,632 3.1054 0.00%
2021-11-24 0 4.280 4.270 4.280 4.260 4.300 208,758 891,849 4.2722 3.107 3.100 3.107 3.093 3.122 287,533 3.1017 -0.47%
2021-11-23 0 4.300 4.300 4.310 4.260 4.320 392,000 1,681,255 4.2889 3.122 3.122 3.129 3.093 3.136 539,921 3.1139 -0.23%
2021-11-22 0 4.310 4.280 4.310 4.260 4.330 236,500 1,019,705 4.3116 3.129 3.107 3.129 3.093 3.144 325,743 3.1304 0.23%
2021-11-19 0 4.300 4.280 4.300 4.270 4.310 242,114 1,037,110 4.2836 3.122 3.107 3.122 3.100 3.129 333,475 3.1100 0.47%
2021-11-18 0 4.280 4.250 4.280 4.250 4.280 146,500 624,165 4.2605 3.107 3.086 3.107 3.086 3.107 201,782 3.0933 0.71%
2021-11-17 0 4.250 4.250 4.280 4.250 4.290 348,500 1,486,995 4.2668 3.086 3.086 3.107 3.086 3.115 480,006 3.0979 -0.70%
2021-11-16 0 4.280 4.270 4.290 4.270 4.290 165,758 708,699 4.2755 3.107 3.100 3.115 3.100 3.115 228,307 3.1042 -0.23%
2021-11-15 0 4.290 4.270 4.290 4.270 4.300 98,500 422,215 4.2864 3.115 3.100 3.115 3.100 3.122 135,669 3.1121 0.00%
2021-11-12 0 4.290 4.280 4.290 4.270 4.320 117,000 502,280 4.2930 3.115 3.107 3.115 3.100 3.136 161,150 3.1169 0.47%
2021-11-11 0 4.270 4.270 4.280 4.200 4.310 723,000 3,084,195 4.2658 3.100 3.100 3.107 3.049 3.129 995,823 3.0971 -0.93%
2021-11-10 0 4.310 4.280 4.310 4.270 4.310 200,000 857,140 4.2857 3.129 3.107 3.129 3.100 3.129 275,470 3.1116 0.47%
2021-11-09 0 4.290 4.280 4.300 4.260 4.340 382,513 1,639,060 4.2850 3.115 3.107 3.122 3.093 3.151 526,854 3.1110 -0.23%
2021-11-08 0 4.300 4.290 4.330 4.270 4.350 1,239,500 5,329,095 4.2994 3.122 3.115 3.144 3.100 3.158 1,707,224 3.1215 -1.26%
2021-11-05 0 4.510 4.500 4.510 4.500 4.530 477,609 2,153,973 4.5099 3.162 3.155 3.162 3.155 3.176 681,247 3.1618 0.22%
2021-11-04 0 4.500 4.500 4.510 4.490 4.530 413,569 1,863,901 4.5069 3.155 3.155 3.162 3.148 3.176 589,902 3.1597 -0.66%
2021-11-03 0 4.530 4.500 4.530 4.490 4.570 715,500 3,221,987 4.5031 3.176 3.155 3.176 3.148 3.204 1,020,568 3.1571 0.00%
2021-11-02 0 4.530 4.520 4.550 4.520 4.600 695,500 3,150,045 4.5292 3.176 3.169 3.190 3.169 3.225 992,040 3.1753 -0.22%
2021-11-01 0 4.540 4.530 4.540 4.520 4.570 686,500 3,116,490 4.5397 3.183 3.176 3.183 3.169 3.204 979,203 3.1827 0.22%
2021-10-29 0 4.530 4.530 4.550 4.530 4.550 220,500 1,000,995 4.5397 3.176 3.176 3.190 3.176 3.190 314,515 3.1827 -0.44%
2021-10-28 0 4.550 4.550 4.560 4.540 4.580 464,500 2,119,250 4.5624 3.190 3.190 3.197 3.183 3.211 662,549 3.1986 0.22%
2021-10-27 0 4.540 4.520 4.540 4.520 4.570 230,250 1,044,375 4.5358 3.183 3.169 3.183 3.169 3.204 328,422 3.1800 -0.22%
2021-10-26 0 4.550 4.550 4.560 4.530 4.590 161,500 734,700 4.5492 3.190 3.190 3.197 3.176 3.218 230,359 3.1894 -0.44%
2021-10-25 0 4.570 4.550 4.570 4.550 4.590 227,843 1,040,856 4.5683 3.204 3.190 3.204 3.190 3.218 324,988 3.2027 0.00%
2021-10-22 0 4.570 4.570 4.600 4.570 4.600 215,000 986,437 4.5881 3.204 3.204 3.225 3.204 3.225 306,670 3.2166 -0.65%
2021-10-21 0 4.600 4.570 4.600 4.570 4.620 153,500 704,525 4.5897 3.225 3.204 3.225 3.204 3.239 218,948 3.2178 0.66%
2021-10-20 0 4.570 4.560 4.570 4.550 4.580 83,000 378,880 4.5648 3.204 3.197 3.204 3.190 3.211 118,389 3.2003 0.00%
2021-10-19 0 4.570 4.570 4.580 4.570 4.600 141,010 645,552 4.5781 3.204 3.204 3.211 3.204 3.225 201,132 3.2096 0.66%
2021-10-18 0 4.540 4.540 4.550 4.520 4.590 198,500 901,715 4.5426 3.183 3.183 3.190 3.169 3.218 283,134 3.1848 0.22%
2021-10-15 0 4.530 4.530 4.560 4.520 4.580 288,000 1,309,740 4.5477 3.176 3.176 3.197 3.169 3.211 410,795 3.1883 -0.44%
2021-10-12 0 4.550 4.530 4.550 4.510 4.580 96,028 437,355 4.5545 3.190 3.176 3.190 3.162 3.211 136,971 3.1930 2.02%
2021-10-11 0 4.460 4.460 4.470 4.460 4.660 1,502,500 6,784,875 4.5157 3.127 3.127 3.134 3.127 3.267 2,143,121 3.1659 -3.88%
2021-10-08 0 4.640 4.620 4.640 4.500 4.850 1,733,109 8,116,678 4.6833 3.253 3.239 3.253 3.155 3.400 2,472,055 3.2834 3.11%
2021-10-07 0 4.500 4.500 4.540 4.450 4.610 919,000 4,164,205 4.5312 3.155 3.155 3.183 3.120 3.232 1,310,834 3.1768 1.35%
2021-10-06 0 4.440 4.440 4.480 4.430 4.480 462,500 2,059,598 4.4532 3.113 3.113 3.141 3.106 3.141 659,696 3.1220 -0.22%
2021-10-05 0 4.450 4.440 4.450 4.430 4.480 171,000 763,015 4.4621 3.120 3.113 3.120 3.106 3.141 243,909 3.1283 0.45%
2021-10-04 0 4.430 4.430 4.440 4.400 4.450 557,023 2,458,247 4.4132 3.106 3.106 3.113 3.085 3.120 794,521 3.0940 0.45%
2021-09-30 0 4.410 4.400 4.410 4.370 4.440 300,500 1,322,760 4.4019 3.092 3.085 3.092 3.064 3.113 428,624 3.0861 -0.68%
2021-09-29 0 4.440 4.440 4.480 4.440 4.480 80,000 356,065 4.4508 3.113 3.113 3.141 3.113 3.141 114,110 3.1204 -0.67%
2021-09-28 0 4.470 4.450 4.470 4.400 4.500 155,500 691,995 4.4501 3.134 3.120 3.134 3.085 3.155 221,801 3.1199 0.45%
2021-09-27 0 4.450 4.450 4.470 4.400 4.460 196,893 870,473 4.4210 3.120 3.120 3.134 3.085 3.127 280,842 3.0995 1.14%
2021-09-24 0 4.400 4.400 4.410 4.400 4.500 195,000 863,625 4.4288 3.085 3.085 3.092 3.085 3.155 278,142 3.1050 -1.12%
2021-09-23 0 4.450 4.450 4.490 4.410 4.500 497,258 2,218,908 4.4623 3.120 3.120 3.148 3.092 3.155 709,274 3.1284 1.14%
2021-09-21 0 4.400 4.400 4.420 4.370 4.490 447,112 1,967,346 4.4001 3.085 3.085 3.099 3.064 3.148 637,747 3.0848 -1.35%
2021-09-20 0 4.460 4.420 4.460 4.390 4.500 658,829 2,908,126 4.4141 3.127 3.099 3.127 3.078 3.155 939,734 3.0946 -0.89%
2021-09-17 0 4.500 4.480 4.500 4.400 4.500 822,280 3,650,523 4.4395 3.155 3.141 3.155 3.085 3.155 1,172,876 3.1125 0.45%
2021-09-16 0 4.480 4.460 4.480 4.460 4.530 292,000 1,312,875 4.4961 3.141 3.127 3.141 3.127 3.176 416,500 3.1522 -0.67%
2021-09-15 0 4.510 4.510 4.520 4.490 4.520 494,000 2,225,550 4.5052 3.162 3.162 3.169 3.148 3.169 704,627 3.1585 -0.22%
2021-09-14 0 4.520 4.520 4.560 4.500 4.580 354,230 1,613,050 4.5537 3.169 3.169 3.197 3.155 3.211 505,263 3.1925 -1.31%
2021-09-13 0 4.580 4.580 4.600 4.550 4.600 217,000 994,549 4.5832 3.211 3.211 3.225 3.190 3.225 309,522 3.2132 -0.87%
2021-09-10 0 4.620 4.610 4.620 4.600 4.680 277,000 1,277,490 4.6119 3.239 3.232 3.239 3.225 3.281 395,105 3.2333 -0.43%
2021-09-09 0 4.640 4.620 4.640 4.610 4.680 239,020 1,106,536 4.6295 3.253 3.239 3.253 3.232 3.281 340,931 3.2456 -0.85%
2021-09-08 0 4.680 4.660 4.690 4.550 4.700 1,431,131 6,639,872 4.6396 3.281 3.267 3.288 3.190 3.295 2,041,323 3.2527 2.86%
2021-09-07 0 4.550 4.520 4.540 4.510 4.610 1,601,375 7,327,736 4.5759 3.190 3.169 3.183 3.162 3.232 2,284,154 3.2081 -1.09%
2021-09-06 0 4.600 4.590 4.600 4.580 4.620 280,500 1,288,600 4.5939 3.225 3.218 3.225 3.211 3.239 400,097 3.2207 0.44%
2021-09-03 0 4.580 4.560 4.580 4.490 4.610 1,065,080 4,851,121 4.5547 3.211 3.197 3.211 3.148 3.232 1,519,198 3.1932 2.46%
2021-09-02 0 4.470 4.460 4.470 4.400 4.480 1,638,500 7,293,310 4.4512 3.134 3.127 3.134 3.085 3.141 2,337,108 3.1207 1.13%
2021-09-01 0 4.420 4.410 4.420 4.380 4.460 689,915 3,046,839 4.4163 3.099 3.092 3.099 3.071 3.127 984,074 3.0961 0.91%
2021-08-31 0 4.380 4.380 4.400 4.360 4.410 254,500 1,116,080 4.3854 3.071 3.071 3.085 3.057 3.092 363,011 3.0745 -0.23%
2021-08-30 0 4.390 4.390 4.410 4.390 4.450 333,000 1,472,890 4.4231 3.078 3.078 3.092 3.078 3.120 474,981 3.1009 -0.23%
2021-08-27 0 4.400 4.400 4.430 4.340 4.450 139,500 610,565 4.3768 3.085 3.085 3.106 3.043 3.120 198,979 3.0685 1.15%
2021-08-26 0 4.350 4.330 4.350 4.320 4.370 429,000 1,858,005 4.3310 3.050 3.036 3.050 3.029 3.064 611,913 3.0364 -0.46%
2021-08-25 0 4.370 4.360 4.370 4.300 4.400 471,741 2,054,175 4.3545 3.064 3.057 3.064 3.015 3.085 672,877 3.0528 0.46%
2021-08-24 0 4.350 4.350 4.360 4.340 4.370 324,000 1,410,875 4.3546 3.050 3.050 3.057 3.043 3.064 462,144 3.0529 0.46%
2021-08-23 0 4.330 4.320 4.330 4.330 4.390 253,000 1,106,310 4.3728 3.036 3.029 3.036 3.036 3.078 360,872 3.0657 0.00%
2021-08-20 0 4.330 4.330 4.350 4.300 4.400 611,771 2,668,063 4.3612 3.036 3.036 3.050 3.015 3.085 872,612 3.0576 -1.81%
2021-08-19 0 4.410 4.400 4.410 4.390 4.420 208,000 916,745 4.4074 3.092 3.085 3.092 3.078 3.099 296,685 3.0900 -0.68%
2021-08-18 0 4.440 4.400 4.440 4.400 4.440 313,700 1,383,462 4.4101 3.113 3.085 3.113 3.085 3.113 447,452 3.0919 0.23%
2021-08-17 0 4.430 4.420 4.430 4.420 4.470 148,650 658,893 4.4325 3.106 3.099 3.106 3.099 3.134 212,030 3.1075 -0.45%
2021-08-16 0 4.450 4.430 4.450 4.410 4.450 131,516 583,181 4.4343 3.120 3.106 3.120 3.092 3.120 187,591 3.1088 0.45%
2021-08-13 0 4.430 4.430 4.440 4.420 4.440 208,000 922,005 4.4327 3.106 3.106 3.113 3.099 3.113 296,685 3.1077 -0.23%
2021-08-12 0 4.440 4.430 4.440 4.430 4.480 163,000 723,530 4.4388 3.113 3.106 3.113 3.106 3.141 232,498 3.1120 -0.89%
2021-08-11 0 4.480 4.470 4.480 4.460 4.490 99,500 445,355 4.4759 3.141 3.134 3.141 3.127 3.148 141,924 3.1380 -0.22%
2021-08-10 0 4.490 4.450 4.490 4.400 4.490 665,500 2,971,412 4.4649 3.148 3.120 3.148 3.085 3.148 949,249 3.1303 2.05%
2021-08-09 0 4.400 4.390 4.400 4.360 4.400 205,000 896,750 4.3744 3.085 3.078 3.085 3.057 3.085 292,406 3.0668 0.46%
2021-08-06 0 4.380 4.380 4.390 4.360 4.400 101,831 445,434 4.3742 3.071 3.071 3.078 3.057 3.085 145,249 3.0667 0.00%
2021-08-05 0 4.380 4.380 4.400 4.350 4.440 110,741 486,333 4.3916 3.071 3.071 3.085 3.050 3.113 157,958 3.0789 -0.23%
2021-08-04 0 4.390 4.390 4.410 4.390 4.420 300,000 1,319,585 4.3986 3.078 3.078 3.092 3.078 3.099 427,911 3.0838 0.00%
2021-08-03 0 4.390 4.370 4.400 4.320 4.400 144,000 629,484 4.3714 3.078 3.064 3.085 3.029 3.085 205,397 3.0647 0.69%
2021-08-02 0 4.360 4.360 4.390 4.300 4.390 312,500 1,360,050 4.3522 3.057 3.057 3.078 3.015 3.078 445,741 3.0512 0.23%
2021-07-30 0 4.350 4.350 4.360 4.340 4.400 441,000 1,924,490 4.3639 3.050 3.050 3.057 3.043 3.085 629,029 3.0595 -1.14%
2021-07-29 0 4.400 4.400 4.420 4.340 4.450 198,500 872,195 4.3939 3.085 3.085 3.099 3.043 3.120 283,134 3.0805 1.62%
2021-07-28 0 4.330 4.330 4.370 4.320 4.440 475,000 2,072,785 4.3638 3.036 3.036 3.064 3.029 3.113 677,526 3.0593 -1.37%
2021-07-27 0 4.390 4.390 4.400 4.370 4.490 883,400 3,903,569 4.4188 3.078 3.078 3.085 3.064 3.148 1,260,055 3.0979 -2.44%
2021-07-26 0 4.500 4.480 4.500 4.460 4.580 850,500 3,831,035 4.5045 3.155 3.141 3.155 3.127 3.211 1,213,128 3.1580 -1.53%
2021-07-23 0 4.570 4.570 4.590 4.570 4.620 189,450 869,697 4.5906 3.204 3.204 3.218 3.204 3.239 270,226 3.2184 -0.22%
2021-07-22 0 4.580 4.580 4.590 4.540 4.610 257,936 1,182,312 4.5837 3.211 3.211 3.218 3.183 3.232 367,912 3.2136 0.88%
2021-07-21 0 4.540 4.530 4.540 4.500 4.570 246,000 1,114,547 4.5307 3.183 3.176 3.183 3.155 3.204 350,887 3.1764 0.89%
2021-07-20 0 4.500 4.500 4.520 4.480 4.540 471,500 2,121,555 4.4996 3.155 3.155 3.169 3.141 3.183 672,534 3.1546 -0.88%
2021-07-19 0 4.540 4.540 4.550 4.530 4.590 191,002 868,014 4.5445 3.183 3.183 3.190 3.176 3.218 272,440 3.1861 -0.87%
2021-07-16 0 4.580 4.580 4.610 4.500 4.650 563,000 2,563,650 4.5536 3.211 3.211 3.232 3.155 3.260 803,046 3.1924 1.33%
2021-07-15 0 4.520 4.520 4.550 4.510 4.540 653,500 2,955,305 4.5223 3.169 3.169 3.190 3.162 3.183 932,133 3.1705 0.00%
2021-07-14 0 4.520 4.520 4.530 4.510 4.530 511,004 2,309,518 4.5196 3.169 3.169 3.176 3.162 3.176 728,881 3.1686 -0.22%
2021-07-13 0 4.530 4.520 4.530 4.520 4.550 983,500 4,454,370 4.5291 3.176 3.169 3.176 3.169 3.190 1,402,835 3.1753 0.00%
2021-07-12 0 4.530 4.530 4.550 4.520 4.560 438,209 1,985,687 4.5314 3.176 3.176 3.190 3.169 3.197 625,048 3.1769 0.00%
2021-07-09 0 4.530 4.530 4.550 4.520 4.560 270,353 1,225,067 4.5314 3.176 3.176 3.190 3.169 3.197 385,623 3.1768 -0.44%
2021-07-08 0 4.550 4.550 4.560 4.550 4.600 469,430 2,143,580 4.5663 3.190 3.190 3.197 3.190 3.225 669,581 3.2014 -1.09%
2021-07-07 0 4.600 4.570 4.600 4.550 4.640 384,940 1,767,221 4.5909 3.225 3.204 3.225 3.190 3.253 549,067 3.2186 -0.86%
2021-07-06 0 4.640 4.620 4.640 4.590 4.640 615,038 2,840,168 4.6179 3.253 3.239 3.253 3.218 3.253 877,272 3.2375 0.22%
2021-07-05 0 4.630 4.630 4.640 4.550 4.680 167,084 771,506 4.6175 3.246 3.246 3.253 3.190 3.281 238,324 3.2372 1.09%
2021-07-02 0 4.580 4.560 4.580 4.550 4.600 482,301 2,205,683 4.5732 3.211 3.197 3.211 3.190 3.225 687,940 3.2062 -0.43%
2021-06-30 0 4.600 4.600 4.610 4.600 4.660 476,960 2,206,288 4.6257 3.225 3.225 3.232 3.225 3.267 680,322 3.2430 -1.29%
2021-06-29 0 4.660 4.660 4.680 4.660 4.690 111,575 520,396 4.6641 3.267 3.267 3.281 3.267 3.288 159,147 3.2699 -0.21%
2021-06-28 0 4.670 4.670 4.680 4.650 4.750 373,500 1,750,765 4.6875 3.274 3.274 3.281 3.260 3.330 532,749 3.2863 -1.27%
2021-06-25 0 4.730 4.730 4.740 4.700 4.770 295,658 1,400,082 4.7355 3.316 3.316 3.323 3.295 3.344 421,718 3.3200 -0.63%
2021-06-24 0 4.760 4.760 4.780 4.710 4.800 488,808 2,326,201 4.7589 3.337 3.337 3.351 3.302 3.365 697,221 3.3364 0.63%
2021-06-23 0 4.730 4.730 4.740 4.700 4.770 317,692 1,503,734 4.7333 3.316 3.316 3.323 3.295 3.344 453,146 3.3184 0.21%
2021-06-22 0 4.720 4.710 4.720 4.700 4.750 130,709 617,645 4.7253 3.309 3.302 3.309 3.295 3.330 186,439 3.3128 0.21%
2021-06-21 0 4.710 4.710 4.730 4.700 4.800 193,093 913,299 4.7298 3.302 3.302 3.316 3.295 3.365 275,422 3.3160 -1.88%
2021-06-18 0 4.800 4.790 4.800 4.670 4.800 1,532,099 7,290,347 4.7584 3.365 3.358 3.365 3.274 3.365 2,185,340 3.3360 2.78%
2021-06-17 0 4.670 4.670 4.710 4.620 4.710 315,310 1,475,648 4.6800 3.274 3.274 3.302 3.239 3.302 449,749 3.2810 -0.43%
2021-06-16 0 4.690 4.690 4.710 4.680 4.740 347,060 1,628,737 4.6930 3.288 3.288 3.302 3.281 3.323 495,036 3.2901 -0.64%
2021-06-15 0 4.720 4.710 4.720 4.620 4.730 341,135 1,597,653 4.6833 3.309 3.302 3.309 3.239 3.316 486,585 3.2834 1.72%
2021-06-11 0 4.640 4.640 4.660 4.620 4.700 474,584 2,204,350 4.6448 3.253 3.253 3.267 3.239 3.295 676,932 3.2564 0.87%
2021-06-10 0 4.600 4.600 4.610 4.600 4.660 394,000 1,816,275 4.6098 3.225 3.225 3.232 3.225 3.267 561,990 3.2319 -0.86%
2021-06-09 0 4.640 4.640 4.660 4.620 4.670 202,000 937,805 4.6426 3.253 3.253 3.267 3.239 3.274 288,127 3.2548 0.43%
2021-06-08 0 4.620 4.610 4.620 4.610 4.700 454,500 2,108,725 4.6397 3.239 3.232 3.239 3.232 3.295 648,285 3.2528 -1.70%
2021-06-07 0 4.700 4.690 4.700 4.650 4.760 498,754 2,344,521 4.7008 3.295 3.288 3.295 3.260 3.337 711,408 3.2956 0.86%
2021-06-04 0 4.660 4.660 4.690 4.590 4.690 647,750 3,019,407 4.6614 3.267 3.267 3.288 3.218 3.288 923,931 3.2680 1.08%
2021-06-03 0 4.610 4.610 4.620 4.560 4.630 472,104 2,171,377 4.5994 3.232 3.232 3.239 3.197 3.246 673,395 3.2245 0.66%
2021-06-02 0 4.580 4.580 4.600 4.560 4.600 418,250 1,917,755 4.5852 3.211 3.211 3.225 3.197 3.225 596,579 3.2146 0.00%
2021-06-01 0 4.580 4.570 4.580 4.520 4.580 517,000 2,349,505 4.5445 3.211 3.204 3.211 3.169 3.211 737,433 3.1861 1.33%
2021-05-31 0 4.520 4.520 4.530 4.510 4.560 356,000 1,610,040 4.5226 3.169 3.169 3.176 3.162 3.197 507,788 3.1707 0.00%
2021-05-28 0 4.520 4.520 4.540 4.520 4.550 437,000 1,978,872 4.5283 3.169 3.169 3.183 3.169 3.190 623,324 3.1747 0.22%
2021-05-27 0 4.510 4.500 4.510 4.510 4.560 1,201,500 5,427,380 4.5172 3.162 3.155 3.162 3.162 3.197 1,713,784 3.1669 0.00%
2021-05-26 0 4.510 4.510 4.520 4.510 4.540 386,004 1,743,237 4.5161 3.162 3.162 3.169 3.162 3.183 550,585 3.1662 -0.22%
2021-05-25 0 4.520 4.520 4.530 4.510 4.530 463,000 2,092,617 4.5197 3.169 3.169 3.176 3.162 3.176 660,409 3.1687 0.00%
2021-05-24 0 4.520 4.520 4.530 4.510 4.540 291,940 1,320,568 4.5234 3.169 3.169 3.176 3.162 3.183 416,415 3.1713 -0.22%
2021-05-21 0 4.530 4.530 4.550 4.500 4.590 334,541 1,516,610 4.5334 3.176 3.176 3.190 3.155 3.218 477,179 3.1783 -0.66%
2021-05-20 0 4.560 4.560 4.570 4.530 4.570 264,962 1,205,070 4.5481 3.197 3.197 3.204 3.176 3.204 377,934 3.1886 -0.65%
2021-05-18 0 4.590 4.580 4.590 4.540 4.590 135,500 619,140 4.5693 3.218 3.211 3.218 3.183 3.218 193,273 3.2034 1.10%
2021-05-17 0 4.540 4.530 4.540 4.500 4.560 752,500 3,414,235 4.5372 3.183 3.176 3.183 3.155 3.197 1,073,344 3.1809 -0.22%
2021-05-14 0 4.550 4.550 4.560 4.550 4.610 251,569 1,147,867 4.5628 3.190 3.190 3.197 3.190 3.232 358,831 3.1989 -0.22%
2021-05-13 0 4.560 4.560 4.570 4.550 4.610 370,000 1,693,731 4.5777 3.197 3.197 3.204 3.190 3.232 527,757 3.2093 -0.87%
2021-05-12 0 4.600 4.600 4.610 4.570 4.680 247,351 1,138,737 4.6037 3.225 3.225 3.232 3.204 3.281 352,814 3.2276 -0.22%
2021-05-11 0 4.610 4.610 4.640 4.590 4.680 416,500 1,921,200 4.6127 3.232 3.232 3.253 3.218 3.281 594,083 3.2339 -1.50%
2021-05-10 0 4.680 4.670 4.680 4.660 4.710 456,540 2,140,140 4.6877 3.281 3.274 3.281 3.267 3.302 651,195 3.2865 0.00%
2021-05-07 0 4.680 4.670 4.680 4.640 4.700 199,924 934,818 4.6759 3.281 3.274 3.281 3.253 3.295 285,166 3.2782 0.21%
2021-05-06 0 4.670 4.640 4.670 4.610 4.700 461,193 2,152,355 4.6669 3.274 3.253 3.274 3.232 3.295 657,832 3.2719 -0.21%
2021-05-05 0 4.680 4.660 4.680 4.620 4.690 366,350 1,712,370 4.6741 3.281 3.267 3.281 3.239 3.288 522,551 3.2769 0.65%
2021-05-04 0 4.650 4.630 4.640 4.600 4.650 238,530 1,104,107 4.6288 3.260 3.246 3.253 3.225 3.260 340,232 3.2452 0.87%
2021-05-03 0 4.610 4.600 4.610 4.580 4.620 133,000 612,435 4.6048 3.232 3.225 3.232 3.211 3.239 189,707 3.2283 0.66%
2021-04-30 0 4.580 4.580 4.590 4.540 4.620 387,500 1,776,335 4.5841 3.211 3.211 3.218 3.183 3.239 552,718 3.2138 -0.22%
2021-04-29 0 4.590 4.550 4.590 4.520 4.590 488,000 2,216,088 4.5412 3.218 3.190 3.218 3.169 3.218 696,069 3.1837 0.88%
2021-04-28 0 4.550 4.550 4.560 4.510 4.580 512,000 2,325,550 4.5421 3.190 3.190 3.197 3.162 3.211 730,302 3.1844 -1.09%
2021-04-27 0 4.600 4.580 4.600 4.570 4.610 321,000 1,472,600 4.5875 3.225 3.211 3.225 3.204 3.232 457,865 3.2162 -0.43%
2021-04-26 0 4.620 4.610 4.620 4.590 4.670 426,432 1,966,761 4.6121 3.239 3.232 3.239 3.218 3.274 608,250 3.2335 -0.86%
2021-04-23 0 4.660 4.660 4.700 4.650 4.710 300,000 1,401,590 4.6720 3.267 3.267 3.295 3.260 3.302 427,911 3.2754 -1.27%
2021-04-22 0 4.720 4.710 4.720 4.680 4.740 300,500 1,412,200 4.6995 3.309 3.302 3.309 3.281 3.323 428,624 3.2947 -0.42%
2021-04-21 0 4.740 4.710 4.740 4.710 4.760 514,000 2,434,105 4.7356 3.323 3.302 3.323 3.302 3.337 733,154 3.3200 -1.04%
2021-04-20 0 4.790 4.780 4.790 4.690 4.850 1,543,473 7,408,138 4.7997 3.358 3.351 3.358 3.288 3.400 2,201,564 3.3649 1.91%
2021-04-19 0 4.700 4.690 4.700 4.590 4.710 3,075,500 14,280,556 4.6433 3.295 3.288 3.295 3.218 3.302 4,386,802 3.2553 1.51%
2021-04-16 0 4.630 4.620 4.630 4.590 4.640 280,000 1,288,600 4.6021 3.246 3.239 3.246 3.218 3.253 399,384 3.2265 0.65%
2021-04-15 0 4.600 4.600 4.620 4.590 4.640 159,039 733,165 4.6100 3.225 3.225 3.239 3.218 3.253 226,848 3.2320 0.00%
2021-04-14 0 4.600 4.600 4.630 4.600 4.660 338,083 1,565,005 4.6291 3.225 3.225 3.246 3.225 3.267 482,232 3.2453 -0.43%
2021-04-13 0 4.620 4.620 4.630 4.580 4.620 207,117 954,451 4.6083 3.239 3.239 3.246 3.211 3.239 295,426 3.2308 0.22%
2021-04-12 0 4.610 4.570 4.610 4.570 4.680 401,374 1,848,797 4.6062 3.232 3.204 3.232 3.204 3.281 572,508 3.2293 -0.65%
2021-04-09 0 4.640 4.640 4.660 4.640 4.690 174,900 814,846 4.6589 3.253 3.253 3.267 3.253 3.288 249,472 3.2663 -1.28%
2021-04-08 0 4.700 4.690 4.700 4.650 4.730 443,000 2,080,497 4.6964 3.295 3.288 3.295 3.260 3.316 631,882 3.2925 0.86%
2021-04-07 0 4.660 4.660 4.670 4.610 4.690 868,816 4,044,139 4.6548 3.267 3.267 3.274 3.232 3.288 1,239,253 3.2634 1.53%
2021-04-01 0 4.590 4.580 4.590 4.520 4.590 664,500 3,017,765 4.5414 3.218 3.211 3.218 3.169 3.218 947,823 3.1839 1.32%
2021-03-31 0 4.530 4.530 4.560 4.510 4.610 796,000 3,614,425 4.5407 3.176 3.176 3.197 3.162 3.232 1,135,391 3.1834 -0.88%
2021-03-30 0 4.570 4.560 4.570 4.550 4.600 744,000 3,407,345 4.5798 3.204 3.197 3.204 3.190 3.225 1,061,219 3.2108 -0.65%
2021-03-29 0 4.600 4.580 4.600 4.560 4.600 387,000 1,774,035 4.5841 3.225 3.211 3.225 3.197 3.225 552,005 3.2138 0.00%
2021-03-26 0 4.600 4.590 4.600 4.570 4.600 317,000 1,454,500 4.5883 3.225 3.218 3.225 3.204 3.225 452,159 3.2168 1.10%
2021-03-25 0 4.550 4.550 4.560 4.460 4.570 694,602 3,146,298 4.5296 3.190 3.190 3.197 3.127 3.204 990,760 3.1756 1.11%
2021-03-24 0 4.500 4.480 4.500 4.440 4.510 1,013,421 4,540,669 4.4805 3.155 3.141 3.155 3.113 3.162 1,445,514 3.1412 -0.22%
2021-03-23 0 4.510 4.510 4.550 4.510 4.600 981,582 4,447,109 4.5306 3.162 3.162 3.190 3.162 3.225 1,400,099 3.1763 -1.10%
2021-03-22 0 4.560 4.560 4.570 4.560 4.620 630,696 2,887,843 4.5788 3.197 3.197 3.204 3.197 3.239 899,606 3.2101 -1.30%
2021-03-19 0 4.620 4.600 4.620 4.560 4.720 3,764,570 17,390,106 4.6194 3.239 3.225 3.239 3.197 3.309 5,369,670 3.2386 -2.12%
2021-03-18 0 4.720 4.710 4.720 4.690 4.730 809,908 3,811,661 4.7063 3.309 3.302 3.309 3.288 3.316 1,155,229 3.2995 0.21%
2021-03-17 0 4.710 4.700 4.710 4.700 4.800 1,209,050 5,724,125 4.7344 3.302 3.295 3.302 3.295 3.365 1,724,553 3.3192 -1.46%
2021-03-16 0 4.780 4.770 4.780 4.710 4.790 988,000 4,699,857 4.7569 3.351 3.344 3.351 3.302 3.358 1,409,254 3.3350 1.06%
2021-03-15 0 4.730 4.710 4.740 4.700 4.770 1,172,500 5,544,772 4.7290 3.316 3.302 3.323 3.295 3.344 1,672,419 3.3154 -0.21%
2021-03-12 0 4.740 4.720 4.740 4.710 4.900 2,722,000 13,008,715 4.7791 3.323 3.309 3.323 3.302 3.435 3,882,580 3.3505 -2.87%
2021-03-11 0 4.880 4.870 4.880 4.860 4.950 1,735,844 8,494,659 4.8937 3.421 3.414 3.421 3.407 3.470 2,475,956 3.4309 -1.21%
2021-03-10 0 4.940 4.940 4.950 4.890 5.030 1,482,500 7,339,750 4.9509 3.463 3.463 3.470 3.428 3.526 2,114,594 3.4710 -1.20%
2021-03-09 0 5.000 4.980 5.000 4.880 5.080 2,915,006 14,591,434 5.0056 3.505 3.491 3.505 3.421 3.561 4,157,878 3.5093 1.42%
2021-03-08 0 4.930 4.910 4.930 4.790 5.020 3,387,500 16,737,480 4.9410 3.456 3.442 3.456 3.358 3.519 4,831,829 3.4640 2.07%
2021-03-05 0 4.830 4.820 4.830 4.670 4.900 4,263,500 20,324,405 4.7671 3.386 3.379 3.386 3.274 3.435 6,081,329 3.3421 -2.13%
2021-03-04 0 5.080 5.070 5.080 4.950 5.120 4,778,730 23,982,853 5.0187 3.460 3.453 3.460 3.371 3.487 7,016,513 3.4181 2.21%
2021-03-03 0 4.970 4.970 4.980 4.910 5.030 2,229,860 11,136,484 4.9943 3.385 3.385 3.392 3.344 3.426 3,274,058 3.4014 0.40%
2021-03-02 0 4.950 4.950 4.960 4.830 5.060 2,467,583 12,110,141 4.9077 3.371 3.371 3.378 3.290 3.446 3,623,102 3.3425 -1.59%
2021-03-01 0 5.030 5.020 5.030 4.920 5.060 4,679,000 23,416,995 5.0047 3.426 3.419 3.426 3.351 3.446 6,870,081 3.4085 2.44%
2021-02-26 0 4.910 4.900 4.910 4.890 5.020 2,601,938 12,881,808 4.9509 3.344 3.337 3.344 3.330 3.419 3,820,373 3.3719 -2.58%
2021-02-25 0 5.040 5.040 5.050 4.940 5.100 5,084,987 25,482,178 5.0113 3.433 3.433 3.439 3.364 3.473 7,466,184 3.4130 2.86%
2021-02-24 0 4.900 4.900 4.910 4.750 5.100 13,889,500 68,340,055 4.9203 3.337 3.337 3.344 3.235 3.473 20,393,672 3.3510 7.93%
2021-02-23 0 4.540 4.510 4.540 4.470 4.640 1,870,325 8,515,846 4.5531 3.092 3.072 3.092 3.044 3.160 2,746,160 3.1010 -0.87%
2021-02-22 0 4.580 4.580 4.590 4.380 4.600 4,086,332 18,494,097 4.5258 3.119 3.119 3.126 2.983 3.133 5,999,879 3.0824 4.57%
2021-02-19 0 4.380 4.380 4.390 4.270 4.390 1,139,719 4,968,871 4.3597 2.983 2.983 2.990 2.908 2.990 1,673,426 2.9693 0.69%
2021-02-18 0 4.350 4.350 4.360 4.280 4.360 506,093 2,193,458 4.3341 2.963 2.963 2.969 2.915 2.969 743,086 2.9518 0.00%
2021-02-17 0 4.350 4.330 4.350 4.300 4.390 767,500 3,322,350 4.3288 2.963 2.949 2.963 2.929 2.990 1,126,905 2.9482 -0.23%
2021-02-16 0 4.360 4.340 4.360 4.220 4.360 1,472,000 6,317,375 4.2917 2.969 2.956 2.969 2.874 2.969 2,161,308 2.9229 2.11%
2021-02-11 0 4.270 4.260 4.270 4.160 4.270 335,802 1,410,804 4.2013 2.908 2.901 2.908 2.833 2.908 493,051 2.8614 2.15%
2021-02-10 0 4.180 4.170 4.180 4.170 4.200 505,676 2,112,698 4.1780 2.847 2.840 2.847 2.840 2.860 742,474 2.8455 0.00%
2021-02-09 0 4.180 4.170 4.180 4.160 4.190 320,500 1,338,345 4.1758 2.847 2.840 2.847 2.833 2.854 470,584 2.8440 0.00%
2021-02-08 0 4.180 4.180 4.190 4.160 4.200 185,000 773,940 4.1835 2.847 2.847 2.854 2.833 2.860 271,632 2.8492 0.00%
2021-02-05 0 4.180 4.180 4.200 4.160 4.190 350,388 1,463,521 4.1769 2.847 2.847 2.860 2.833 2.854 514,468 2.8447 0.24%
2021-02-04 0 4.170 4.170 4.180 4.160 4.210 342,044 1,428,330 4.1759 2.840 2.840 2.847 2.833 2.867 502,216 2.8441 -0.95%
2021-02-03 0 4.210 4.200 4.210 4.150 4.220 362,500 1,519,485 4.1917 2.867 2.860 2.867 2.826 2.874 532,251 2.8548 1.20%
2021-02-02 0 4.160 4.160 4.180 4.150 4.200 247,900 1,031,651 4.1616 2.833 2.833 2.847 2.826 2.860 363,987 2.8343 -0.24%
2021-02-01 0 4.170 4.160 4.170 4.120 4.200 565,349 2,350,517 4.1576 2.840 2.833 2.840 2.806 2.860 830,090 2.8316 0.00%
2021-01-29 0 4.170 4.170 4.190 4.160 4.220 606,000 2,531,822 4.1779 2.840 2.840 2.854 2.833 2.874 889,778 2.8455 -0.48%
2021-01-28 0 4.190 4.190 4.200 4.170 4.210 762,500 3,195,095 4.1903 2.854 2.854 2.860 2.840 2.867 1,119,563 2.8539 -0.95%
2021-01-27 0 4.230 4.220 4.230 4.160 4.240 491,500 2,063,085 4.1975 2.881 2.874 2.881 2.833 2.888 721,660 2.8588 0.48%
2021-01-26 0 4.210 4.200 4.210 4.190 4.240 703,500 2,961,575 4.2098 2.867 2.860 2.867 2.854 2.888 1,032,935 2.8671 -1.17%
2021-01-25 0 4.260 4.250 4.270 4.230 4.300 542,000 2,305,405 4.2535 2.901 2.895 2.908 2.881 2.929 795,808 2.8969 -0.47%
2021-01-22 0 4.280 4.270 4.280 4.250 4.370 708,821 3,034,830 4.2815 2.915 2.908 2.915 2.895 2.976 1,040,748 2.9160 -1.83%
2021-01-21 0 4.360 4.350 4.360 4.340 4.400 586,489 2,556,630 4.3592 2.969 2.963 2.969 2.956 2.997 861,130 2.9689 0.00%
2021-01-20 0 4.360 4.350 4.360 4.290 4.360 1,380,026 5,993,776 4.3432 2.969 2.963 2.969 2.922 2.969 2,026,264 2.9580 1.63%
2021-01-19 0 4.290 4.280 4.290 4.230 4.320 935,123 3,999,847 4.2773 2.922 2.915 2.922 2.881 2.942 1,373,022 2.9132 0.47%
2021-01-18 0 4.270 4.260 4.270 4.220 4.290 487,500 2,070,660 4.2475 2.908 2.901 2.908 2.874 2.922 715,786 2.8928 0.00%
2021-01-15 0 4.270 4.260 4.270 4.220 4.300 278,500 1,184,065 4.2516 2.908 2.901 2.908 2.874 2.929 408,916 2.8956 0.00%
2021-01-14 0 4.270 4.270 4.300 4.230 4.300 514,000 2,188,660 4.2581 2.908 2.908 2.929 2.881 2.929 754,696 2.9001 0.23%
2021-01-13 0 4.260 4.260 4.280 4.200 4.320 1,068,000 4,561,540 4.2711 2.901 2.901 2.915 2.860 2.942 1,568,123 2.9089 1.43%
2021-01-12 0 4.200 4.180 4.200 4.130 4.200 602,048 2,513,968 4.1757 2.860 2.847 2.860 2.813 2.860 883,975 2.8439 1.45%
2021-01-11 0 4.140 4.130 4.150 4.130 4.200 603,000 2,514,425 4.1699 2.820 2.813 2.826 2.813 2.860 885,373 2.8400 -1.19%
2021-01-08 0 4.190 4.190 4.200 4.110 4.200 1,950,677 8,122,455 4.1639 2.854 2.854 2.860 2.799 2.860 2,864,140 2.8359 0.48%
2021-01-07 0 4.170 4.160 4.170 4.140 4.220 570,500 2,375,760 4.1643 2.840 2.833 2.840 2.820 2.874 837,654 2.8362 -0.48%
2021-01-06 0 4.190 4.190 4.200 4.180 4.220 661,157 2,776,641 4.1997 2.854 2.854 2.860 2.847 2.874 970,763 2.8603 -0.48%
2021-01-05 0 4.210 4.200 4.210 4.170 4.220 498,500 2,092,945 4.1985 2.867 2.860 2.867 2.840 2.874 731,937 2.8595 1.20%
2021-01-04 0 4.160 4.160 4.170 4.130 4.200 481,689 2,006,165 4.1649 2.833 2.833 2.840 2.813 2.860 707,254 2.8366 0.48%
2020-12-31 0 4.140 4.140 4.170 4.140 4.180 263,500 1,093,610 4.1503 2.820 2.820 2.840 2.820 2.847 386,892 2.8267 0.00%
2020-12-30 0 4.140 4.140 4.150 4.130 4.170 633,000 2,621,155 4.1408 2.820 2.820 2.826 2.813 2.840 929,421 2.8202 -0.24%
2020-12-29 0 4.150 4.150 4.160 4.140 4.190 284,956 1,186,001 4.1620 2.826 2.826 2.833 2.820 2.854 418,395 2.8346 0.00%
2020-12-28 0 4.150 4.150 4.160 4.120 4.170 647,880 2,682,614 4.1406 2.826 2.826 2.833 2.806 2.840 951,269 2.8200 0.24%
2020-12-24 0 4.140 4.130 4.140 4.130 4.150 632,500 2,621,555 4.1448 2.820 2.813 2.820 2.813 2.826 928,687 2.8229 -0.24%
2020-12-23 0 4.150 4.150 4.160 4.150 4.190 277,000 1,155,660 4.1721 2.826 2.826 2.833 2.826 2.854 406,713 2.8415 -0.95%
2020-12-22 0 4.190 4.180 4.190 4.140 4.190 768,500 3,203,305 4.1683 2.854 2.847 2.854 2.820 2.854 1,128,373 2.8389 0.48%
2020-12-21 0 4.170 4.160 4.170 4.150 4.190 815,982 3,398,952 4.1655 2.840 2.833 2.840 2.826 2.854 1,198,090 2.8370 -0.24%
2020-12-18 0 4.180 4.180 4.210 4.180 4.230 885,740 3,721,733 4.2018 2.847 2.847 2.867 2.847 2.881 1,300,514 2.8617 -1.18%
2020-12-17 0 4.230 4.190 4.230 4.190 4.250 575,000 2,426,635 4.2202 2.881 2.854 2.881 2.854 2.895 844,261 2.8743 0.71%
2020-12-16 0 4.200 4.200 4.210 4.180 4.240 1,498,718 6,293,833 4.1995 2.860 2.860 2.867 2.847 2.888 2,200,537 2.8601 -0.71%
2020-12-15 0 4.230 4.220 4.230 4.150 4.280 1,815,000 7,636,291 4.2073 2.881 2.874 2.881 2.826 2.915 2,664,928 2.8655 -0.94%
2020-12-14 0 4.270 4.270 4.280 4.260 4.320 915,559 3,917,111 4.2784 2.908 2.908 2.915 2.901 2.942 1,344,297 2.9139 -0.23%
2020-12-11 0 4.280 4.270 4.280 4.250 4.300 407,500 1,744,995 4.2822 2.915 2.908 2.915 2.895 2.929 598,324 2.9165 0.00%
2020-12-10 0 4.280 4.270 4.280 4.270 4.320 335,500 1,436,617 4.2820 2.915 2.908 2.915 2.908 2.942 492,608 2.9164 -0.47%
2020-12-09 0 4.300 4.290 4.300 4.250 4.330 982,632 4,215,118 4.2896 2.929 2.922 2.929 2.895 2.949 1,442,779 2.9215 0.00%
2020-12-08 0 4.300 4.300 4.310 4.300 4.360 356,500 1,539,377 4.3180 2.929 2.929 2.935 2.929 2.969 523,442 2.9409 -1.38%
2020-12-07 0 4.360 4.320 4.370 4.280 4.370 594,844 2,568,149 4.3173 2.969 2.942 2.976 2.915 2.976 873,397 2.9404 0.46%
2020-12-04 0 4.340 4.330 4.340 4.300 4.400 484,000 2,102,060 4.3431 2.956 2.949 2.956 2.929 2.997 710,647 2.9580 -0.91%
2020-12-03 0 4.380 4.370 4.380 4.330 4.390 607,000 2,644,135 4.3561 2.983 2.976 2.983 2.949 2.990 891,246 2.9668 0.69%
2020-12-02 0 4.350 4.310 4.360 4.270 4.350 916,500 3,944,860 4.3043 2.963 2.935 2.969 2.908 2.963 1,345,678 2.9315 0.69%
2020-12-01 0 4.320 4.260 4.320 4.250 4.360 764,500 3,276,360 4.2856 2.942 2.901 2.942 2.895 2.969 1,122,500 2.9188 0.70%
2020-11-30 0 4.290 4.290 4.310 4.280 4.400 2,544,142 11,005,578 4.3259 2.922 2.922 2.935 2.915 2.997 3,735,512 2.9462 -1.15%
2020-11-27 0 4.340 4.340 4.350 4.320 4.400 396,000 1,724,600 4.3551 2.956 2.956 2.963 2.942 2.997 581,439 2.9661 -1.14%
2020-11-26 0 4.390 4.380 4.390 4.380 4.460 372,000 1,644,655 4.4211 2.990 2.983 2.990 2.983 3.038 546,200 3.0111 -1.13%
2020-11-25 0 4.440 4.430 4.440 4.420 4.500 1,165,500 5,185,595 4.4492 3.024 3.017 3.024 3.010 3.065 1,711,280 3.0302 0.68%
2020-11-24 0 4.410 4.400 4.410 4.310 4.410 800,050 3,498,171 4.3724 3.004 2.997 3.004 2.935 3.004 1,174,697 2.9779 2.08%
2020-11-23 0 4.320 4.320 4.330 4.310 4.460 2,078,423 9,069,788 4.3638 2.942 2.942 2.949 2.935 3.038 3,051,706 2.9720 -3.14%
2020-11-20 0 4.460 4.450 4.460 4.410 4.510 1,248,238 5,573,921 4.4654 3.038 3.031 3.038 3.004 3.072 1,832,763 3.0413 -1.11%
2020-11-19 0 4.510 4.500 4.510 4.340 4.540 1,905,000 8,527,130 4.4762 3.072 3.065 3.072 2.956 3.092 2,797,073 3.0486 3.20%
2020-11-18 0 4.370 4.370 4.380 4.370 4.400 520,182 2,279,934 4.3830 2.976 2.976 2.983 2.976 2.997 763,773 2.9851 -1.13%
2020-11-17 0 4.420 4.410 4.420 4.370 4.500 1,664,000 7,356,628 4.4211 3.010 3.004 3.010 2.976 3.065 2,443,218 3.0110 -0.90%
2020-11-16 0 4.460 4.450 4.470 4.180 4.480 4,407,339 19,282,231 4.3750 3.038 3.031 3.044 2.847 3.051 6,471,207 2.9797 6.70%
2020-11-13 0 4.180 4.170 4.180 4.140 4.190 1,186,000 4,935,500 4.1615 2.847 2.840 2.847 2.820 2.854 1,741,380 2.8342 0.24%
2020-11-12 0 4.170 4.170 4.180 4.150 4.200 1,786,000 7,457,315 4.1754 2.840 2.840 2.847 2.826 2.860 2,622,348 2.8438 0.00%
2020-11-11 0 4.170 4.170 4.180 4.120 4.220 3,634,500 15,165,240 4.1726 2.840 2.840 2.847 2.806 2.874 5,336,463 2.8418 0.00%
2020-11-10 0 4.170 4.170 4.180 4.150 4.260 1,612,500 6,751,030 4.1867 2.840 2.840 2.847 2.826 2.901 2,367,601 2.8514 0.24%
2020-11-09 0 4.310 4.310 4.320 4.250 4.350 3,149,000 13,572,055 4.3100 2.833 2.833 2.840 2.794 2.860 4,790,330 2.8332 1.65%
2020-11-06 0 4.240 4.240 4.250 4.180 4.250 2,459,955 10,380,179 4.2197 2.787 2.787 2.794 2.748 2.794 3,742,139 2.7739 0.95%
2020-11-05 0 4.200 4.200 4.210 4.190 4.230 1,552,000 6,534,487 4.2104 2.761 2.761 2.768 2.754 2.781 2,360,937 2.7678 -0.47%
2020-11-04 0 4.220 4.200 4.220 4.170 4.220 906,500 3,803,545 4.1959 2.774 2.761 2.774 2.741 2.774 1,378,988 2.7582 0.72%
2020-11-03 0 4.190 4.180 4.190 4.150 4.200 454,000 1,896,172 4.1766 2.754 2.748 2.754 2.728 2.761 690,635 2.7455 0.96%
2020-11-02 0 4.150 4.150 4.170 4.150 4.180 586,041 2,440,498 4.1644 2.728 2.728 2.741 2.728 2.748 891,499 2.7375 -0.72%
2020-10-30 0 4.180 4.170 4.180 4.170 4.230 1,473,000 6,169,340 4.1883 2.748 2.741 2.748 2.741 2.781 2,240,761 2.7532 -0.95%
2020-10-29 0 4.220 4.200 4.220 4.140 4.230 887,500 3,719,577 4.1911 2.774 2.761 2.774 2.721 2.781 1,350,085 2.7551 0.24%
2020-10-28 0 4.210 4.190 4.210 4.180 4.230 239,000 1,001,730 4.1913 2.768 2.754 2.768 2.748 2.781 363,572 2.7552 0.24%
2020-10-27 0 4.200 4.180 4.200 4.180 4.250 572,500 2,407,157 4.2046 2.761 2.748 2.761 2.748 2.794 870,900 2.7640 -0.47%
2020-10-23 0 4.220 4.210 4.240 4.170 4.250 551,377 2,321,138 4.2097 2.774 2.768 2.787 2.741 2.794 838,767 2.7673 0.72%
2020-10-22 0 4.190 4.190 4.210 4.160 4.210 310,000 1,297,847 4.1866 2.754 2.754 2.768 2.735 2.768 471,579 2.7521 0.48%
2020-10-21 0 4.170 4.170 4.190 4.170 4.230 702,090 2,944,179 4.1934 2.741 2.741 2.754 2.741 2.781 1,068,035 2.7566 -0.95%
2020-10-20 0 4.210 4.190 4.210 4.180 4.220 694,167 2,912,128 4.1951 2.768 2.754 2.768 2.748 2.774 1,055,982 2.7577 0.00%
2020-10-19 0 4.210 4.190 4.210 4.180 4.230 521,000 2,188,025 4.1997 2.768 2.754 2.768 2.748 2.781 792,557 2.7607 0.48%
2020-10-16 0 4.190 4.190 4.200 4.190 4.210 396,289 1,661,761 4.1933 2.754 2.754 2.761 2.754 2.768 602,844 2.7565 0.48%
2020-10-15 0 4.170 4.160 4.170 4.160 4.190 453,500 1,892,415 4.1729 2.741 2.735 2.741 2.735 2.754 689,874 2.7431 -0.24%
2020-10-14 0 4.180 4.180 4.190 4.180 4.220 1,207,526 5,060,682 4.1910 2.748 2.748 2.754 2.748 2.774 1,836,916 2.7550 -0.71%
2020-10-12 0 4.210 4.190 4.210 4.170 4.210 903,079 3,782,567 4.1885 2.768 2.754 2.768 2.741 2.768 1,373,784 2.7534 0.72%
2020-10-09 0 4.180 4.180 4.190 4.170 4.200 240,856 1,007,706 4.1839 2.748 2.748 2.754 2.741 2.761 366,396 2.7503 0.00%
2020-10-08 0 4.180 4.180 4.200 4.160 4.200 269,191 1,126,905 4.1863 2.748 2.748 2.761 2.735 2.761 409,499 2.7519 0.48%
2020-10-07 0 4.160 4.160 4.190 4.160 4.210 328,500 1,375,590 4.1875 2.735 2.735 2.754 2.735 2.768 499,722 2.7527 -0.48%
2020-10-06 0 4.180 4.180 4.190 4.150 4.200 393,500 1,640,422 4.1688 2.748 2.748 2.754 2.728 2.761 598,601 2.7404 0.24%
2020-10-05 0 4.170 4.130 4.170 4.120 4.180 554,850 2,296,351 4.1387 2.741 2.715 2.741 2.708 2.748 844,050 2.7206 1.46%
2020-09-30 0 4.110 4.110 4.130 4.080 4.150 973,500 3,997,635 4.1065 2.702 2.702 2.715 2.682 2.728 1,480,910 2.6994 0.24%
2020-09-29 0 4.100 4.100 4.110 4.100 4.180 217,400 897,563 4.1286 2.695 2.695 2.702 2.695 2.748 330,714 2.7140 -0.49%
2020-09-28 0 4.120 4.110 4.130 4.100 4.160 253,000 1,043,120 4.1230 2.708 2.702 2.715 2.695 2.735 384,869 2.7103 0.49%
2020-09-25 0 4.100 4.100 4.140 4.100 4.180 855,500 3,522,245 4.1172 2.695 2.695 2.721 2.695 2.748 1,301,406 2.7065 -0.97%
2020-09-24 0 4.140 4.130 4.150 4.110 4.180 792,187 3,272,424 4.1309 2.721 2.715 2.728 2.702 2.748 1,205,093 2.7155 -0.48%
2020-09-23 0 4.160 4.150 4.160 4.160 4.250 297,420 1,238,855 4.1653 2.735 2.728 2.735 2.735 2.794 452,442 2.7382 -0.95%
2020-09-22 0 4.200 4.200 4.210 4.120 4.210 729,500 3,051,050 4.1824 2.761 2.761 2.768 2.708 2.768 1,109,732 2.7494 0.72%
2020-09-21 0 4.170 4.170 4.200 4.160 4.230 494,184 2,073,313 4.1954 2.741 2.741 2.761 2.735 2.781 751,764 2.7579 -1.18%
2020-09-18 0 4.220 4.220 4.240 4.200 4.240 660,337 2,790,888 4.2265 2.774 2.774 2.787 2.761 2.787 1,004,520 2.7783 0.24%
2020-09-17 0 4.210 4.210 4.220 4.160 4.250 1,425,500 5,988,660 4.2011 2.768 2.768 2.774 2.735 2.794 2,168,503 2.7617 -0.47%
2020-09-16 0 4.230 4.230 4.240 4.200 4.260 372,144 1,572,420 4.2253 2.781 2.781 2.787 2.761 2.800 566,114 2.7776 -0.47%
2020-09-15 0 4.250 4.230 4.250 4.180 4.250 411,284 1,734,472 4.2172 2.794 2.781 2.794 2.748 2.794 625,654 2.7723 1.19%
2020-09-14 0 4.200 4.200 4.240 4.180 4.250 313,716 1,320,319 4.2086 2.761 2.761 2.787 2.748 2.794 477,232 2.7666 0.00%
2020-09-11 0 4.200 4.200 4.220 4.190 4.220 375,500 1,579,440 4.2062 2.761 2.761 2.774 2.754 2.774 571,219 2.7650 -0.24%
2020-09-10 0 4.210 4.210 4.220 4.160 4.240 610,594 2,577,133 4.2207 2.768 2.768 2.774 2.735 2.787 928,849 2.7745 -0.24%
2020-09-09 0 4.220 4.220 4.250 4.190 4.250 428,000 1,802,975 4.2126 2.774 2.774 2.794 2.754 2.794 651,083 2.7692 -0.24%
2020-09-08 0 4.230 4.230 4.240 4.160 4.250 759,024 3,207,275 4.2255 2.781 2.781 2.787 2.735 2.794 1,154,644 2.7777 0.24%
2020-09-07 0 4.220 4.190 4.220 4.200 4.250 653,322 2,758,185 4.2218 2.774 2.754 2.774 2.761 2.794 993,848 2.7753 0.48%
2020-09-04 0 4.200 4.200 4.210 4.110 4.230 1,738,985 7,293,407 4.1941 2.761 2.761 2.768 2.702 2.781 2,645,383 2.7570 -0.24%
2020-09-03 0 4.210 4.200 4.210 4.100 4.230 2,525,500 10,594,995 4.1952 2.768 2.761 2.768 2.695 2.781 3,841,848 2.7578 -0.71%
2020-09-02 0 4.240 4.230 4.240 4.180 4.250 1,017,500 4,297,900 4.2240 2.787 2.781 2.787 2.748 2.794 1,547,844 2.7767 0.71%
2020-09-01 0 4.210 4.210 4.220 4.160 4.300 979,000 4,128,980 4.2175 2.768 2.768 2.774 2.735 2.827 1,489,277 2.7725 -0.94%
2020-08-31 0 4.250 4.230 4.250 4.220 4.310 1,187,000 5,057,730 4.2609 2.794 2.781 2.794 2.774 2.833 1,805,691 2.8010 0.24%
2020-08-28 0 4.240 4.240 4.260 4.200 4.290 1,178,068 4,986,680 4.2329 2.787 2.787 2.800 2.761 2.820 1,792,104 2.7826 0.24%
2020-08-27 0 4.230 4.230 4.240 4.220 4.350 1,356,000 5,756,655 4.2453 2.781 2.781 2.787 2.774 2.860 2,062,778 2.7907 -2.31%
2020-08-26 0 4.330 4.330 4.340 4.300 4.370 693,521 3,012,774 4.3442 2.846 2.846 2.853 2.827 2.873 1,055,000 2.8557 0.46%
2020-08-25 0 4.310 4.300 4.310 4.260 4.310 949,649 4,077,305 4.2935 2.833 2.827 2.833 2.800 2.833 1,444,627 2.8224 1.17%
2020-08-24 0 4.260 4.250 4.260 4.190 4.270 2,001,579 8,494,511 4.2439 2.800 2.794 2.800 2.754 2.807 3,044,847 2.7898 2.16%
2020-08-21 0 4.170 4.170 4.180 4.140 4.210 599,524 2,500,949 4.1716 2.741 2.741 2.748 2.721 2.768 912,009 2.7422 -0.24%
2020-08-20 0 4.180 4.170 4.180 4.110 4.200 575,500 2,386,400 4.1467 2.748 2.741 2.748 2.702 2.761 875,464 2.7259 -0.48%
2020-08-19 0 4.200 4.190 4.200 4.170 4.240 308,500 1,291,980 4.1879 2.761 2.754 2.761 2.741 2.787 469,297 2.7530 0.00%
2020-08-18 0 4.200 4.200 4.210 4.190 4.260 700,051 2,953,472 4.2189 2.761 2.761 2.768 2.754 2.800 1,064,933 2.7734 -0.47%
2020-08-17 0 4.220 4.220 4.230 4.190 4.310 875,137 3,716,833 4.2471 2.774 2.774 2.781 2.754 2.833 1,331,278 2.7919 -1.63%
2020-08-14 0 4.290 4.290 4.300 4.220 4.320 1,036,000 4,426,905 4.2731 2.820 2.820 2.827 2.774 2.840 1,575,987 2.8090 -0.23%
2020-08-13 0 4.300 4.290 4.300 4.140 4.320 2,657,942 11,332,035 4.2635 2.827 2.820 2.827 2.721 2.840 4,043,321 2.8027 3.61%
2020-08-12 0 4.150 4.140 4.150 4.030 4.150 1,276,000 5,215,740 4.0876 2.728 2.721 2.728 2.649 2.728 1,941,080 2.6870 2.98%
2020-08-11 0 4.030 4.030 4.050 4.000 4.070 1,005,600 4,060,235 4.0376 2.649 2.649 2.662 2.629 2.675 1,529,741 2.6542 0.00%
2020-08-10 0 4.030 4.020 4.030 4.010 4.070 795,000 3,199,430 4.0244 2.649 2.643 2.649 2.636 2.675 1,209,372 2.6455 0.00%
2020-08-07 0 4.030 4.030 4.050 4.010 4.100 815,988 3,293,876 4.0367 2.649 2.649 2.662 2.636 2.695 1,241,299 2.6536 -0.98%
2020-08-06 0 4.070 4.060 4.070 4.030 4.080 394,000 1,596,155 4.0512 2.675 2.669 2.675 2.649 2.682 599,362 2.6631 0.25%
2020-08-05 0 4.060 4.050 4.060 4.020 4.100 415,500 1,685,565 4.0567 2.669 2.662 2.669 2.643 2.695 632,068 2.6667 -0.98%
2020-08-04 0 4.100 4.100 4.110 4.000 4.120 715,031 2,903,994 4.0614 2.695 2.695 2.702 2.629 2.708 1,087,721 2.6698 1.23%
2020-08-03 0 4.050 4.030 4.040 4.000 4.100 559,034 2,248,725 4.0225 2.662 2.649 2.656 2.629 2.695 850,415 2.6443 0.00%
2020-07-31 0 4.050 4.040 4.050 4.030 4.080 463,202 1,876,869 4.0519 2.662 2.656 2.662 2.649 2.682 704,633 2.6636 -0.25%
2020-07-30 0 4.060 4.060 4.070 4.040 4.090 784,805 3,181,280 4.0536 2.669 2.669 2.675 2.656 2.689 1,193,863 2.6647 0.00%
2020-07-29 0 4.060 4.050 4.060 4.020 4.060 619,539 2,498,519 4.0329 2.669 2.662 2.669 2.643 2.669 942,457 2.6511 0.25%
2020-07-28 0 4.050 4.050 4.070 4.010 4.060 1,022,143 4,125,482 4.0361 2.662 2.662 2.675 2.636 2.669 1,554,907 2.6532 0.25%
2020-07-27 0 4.040 4.030 4.040 4.030 4.090 681,000 2,756,165 4.0472 2.656 2.649 2.656 2.649 2.689 1,035,953 2.6605 -0.74%
2020-07-24 0 4.070 4.070 4.090 4.040 4.110 689,000 2,804,965 4.0711 2.675 2.675 2.689 2.656 2.702 1,048,122 2.6762 -1.21%
2020-07-23 0 4.120 4.110 4.120 4.080 4.190 567,500 2,338,175 4.1201 2.708 2.702 2.708 2.682 2.754 863,294 2.7084 -1.20%
2020-07-22 0 4.170 4.170 4.180 4.150 4.240 992,236 4,174,461 4.2071 2.741 2.741 2.748 2.728 2.787 1,509,412 2.7656 0.00%
2020-07-21 0 4.170 4.170 4.180 4.100 4.220 908,000 3,776,730 4.1594 2.741 2.741 2.748 2.695 2.774 1,381,270 2.7342 1.71%
2020-07-20 0 4.100 4.100 4.110 4.100 4.140 478,500 1,966,740 4.1102 2.695 2.695 2.702 2.695 2.721 727,905 2.7019 -0.49%
2020-07-17 0 4.120 4.100 4.120 4.080 4.150 500,000 2,053,515 4.1070 2.708 2.695 2.708 2.682 2.728 760,611 2.6998 -0.96%
2020-07-16 0 4.160 4.110 4.160 4.100 4.160 854,617 3,527,958 4.1281 2.735 2.702 2.735 2.695 2.735 1,300,063 2.7137 0.73%
2020-07-15 0 4.130 4.120 4.140 4.100 4.150 397,008 1,635,147 4.1187 2.715 2.708 2.721 2.695 2.728 603,938 2.7075 0.49%
2020-07-14 0 4.110 4.100 4.110 4.090 4.180 1,202,000 4,928,845 4.1005 2.702 2.695 2.702 2.689 2.748 1,828,509 2.6956 -0.24%
2020-07-13 0 4.120 4.120 4.150 4.110 4.170 1,300,607 5,363,066 4.1235 2.708 2.708 2.728 2.702 2.741 1,978,513 2.7107 -0.72%
2020-07-10 0 4.150 4.130 4.150 4.130 4.220 1,215,000 5,043,020 4.1506 2.728 2.715 2.728 2.715 2.774 1,848,285 2.7285 -0.24%
2020-07-09 0 4.160 4.160 4.170 4.130 4.260 866,280 3,635,961 4.1972 2.735 2.735 2.741 2.715 2.800 1,317,805 2.7591 -1.89%
2020-07-08 0 4.240 4.230 4.240 4.210 4.270 453,232 1,919,195 4.2345 2.787 2.781 2.787 2.768 2.807 689,467 2.7836 -0.24%
2020-07-07 0 4.250 4.250 4.280 4.250 4.440 1,221,500 5,274,895 4.3184 2.794 2.794 2.814 2.794 2.919 1,858,173 2.8388 -3.19%
2020-07-06 0 4.390 4.360 4.390 4.250 4.420 1,036,401 4,503,123 4.3450 2.886 2.866 2.886 2.794 2.906 1,576,597 2.8562 3.29%
2020-07-03 0 4.250 4.230 4.250 4.160 4.250 507,465 2,130,239 4.1978 2.794 2.781 2.794 2.735 2.794 771,967 2.7595 1.92%
2020-07-02 0 4.170 4.170 4.180 4.110 4.200 723,000 3,018,960 4.1756 2.741 2.741 2.748 2.702 2.761 1,099,844 2.7449 0.48%
2020-06-30 0 4.150 4.110 4.150 4.110 4.170 502,000 2,076,025 4.1355 2.728 2.702 2.728 2.702 2.741 763,654 2.7185 1.47%
2020-06-29 0 4.090 4.080 4.090 4.080 4.130 740,007 3,028,228 4.0922 2.689 2.682 2.689 2.682 2.715 1,125,715 2.6900 -0.73%
2020-06-26 0 4.120 4.120 4.130 4.100 4.230 817,373 3,370,306 4.1233 2.708 2.708 2.715 2.695 2.781 1,243,406 2.7105 -0.96%
2020-06-24 0 4.160 4.150 4.160 4.160 4.190 683,001 2,849,939 4.1727 2.735 2.728 2.735 2.735 2.754 1,038,997 2.7430 -0.95%
2020-06-23 0 4.200 4.190 4.200 4.170 4.240 974,788 4,085,580 4.1912 2.761 2.754 2.761 2.741 2.787 1,482,869 2.7552 -0.94%
2020-06-22 0 4.240 4.240 4.250 4.240 4.330 461,047 1,968,870 4.2704 2.787 2.787 2.794 2.787 2.846 701,355 2.8072 -1.40%
2020-06-19 0 4.300 4.300 4.310 4.300 4.380 952,388 4,119,229 4.3252 2.827 2.827 2.833 2.827 2.879 1,448,794 2.8432 -0.69%
2020-06-18 0 4.330 4.330 4.340 4.330 4.420 442,500 1,926,300 4.3532 2.846 2.846 2.853 2.846 2.906 673,141 2.8617 -1.59%
2020-06-17 0 4.400 4.390 4.400 4.380 4.450 340,856 1,502,107 4.4069 2.892 2.886 2.892 2.879 2.925 518,518 2.8969 -0.68%
2020-06-16 0 4.430 4.430 4.460 4.360 4.500 734,500 3,266,855 4.4477 2.912 2.912 2.932 2.866 2.958 1,117,338 2.9238 3.02%
2020-06-15 0 4.300 4.300 4.310 4.290 4.400 778,434 3,387,678 4.3519 2.827 2.827 2.833 2.820 2.892 1,184,171 2.8608 -1.15%
2020-06-12 0 4.350 4.350 4.380 4.300 4.460 1,101,000 4,798,995 4.3588 2.860 2.860 2.879 2.827 2.932 1,674,866 2.8653 -3.55%
2020-06-11 0 4.510 4.480 4.510 4.440 4.640 1,331,000 5,991,875 4.5018 2.965 2.945 2.965 2.919 3.050 2,024,747 2.9593 -2.59%
2020-06-10 0 4.630 4.620 4.630 4.500 4.800 3,025,000 14,171,220 4.6847 3.044 3.037 3.044 2.958 3.155 4,601,698 3.0796 2.89%
2020-06-09 0 4.500 4.500 4.510 4.340 4.530 1,391,000 6,228,280 4.4776 2.958 2.958 2.965 2.853 2.978 2,116,021 2.9434 3.93%
2020-06-08 0 4.330 4.320 4.330 4.180 4.330 1,405,000 6,042,910 4.3010 2.846 2.840 2.846 2.748 2.846 2,137,318 2.8273 3.59%
2020-06-05 0 4.180 4.180 4.190 4.100 4.200 1,586,308 6,577,290 4.1463 2.748 2.748 2.754 2.695 2.761 2,413,127 2.7256 0.48%
2020-06-04 0 4.160 4.150 4.160 4.120 4.280 589,500 2,458,980 4.1713 2.735 2.728 2.735 2.708 2.814 896,761 2.7421 -1.42%
2020-06-03 0 4.220 4.220 4.230 4.100 4.250 937,340 3,945,781 4.2096 2.774 2.774 2.781 2.695 2.794 1,425,903 2.7672 2.68%
2020-06-02 0 4.110 4.110 4.120 4.090 4.180 636,000 2,627,135 4.1307 2.702 2.702 2.708 2.689 2.748 967,498 2.7154 -0.72%
2020-06-01 0 4.140 4.120 4.140 4.020 4.150 813,287 3,343,586 4.1112 2.721 2.708 2.721 2.643 2.728 1,237,191 2.7026 2.48%
2020-05-29 0 4.040 4.010 4.040 4.000 4.050 1,164,500 4,677,765 4.0170 2.656 2.636 2.656 2.629 2.662 1,771,464 2.6406 0.50%
2020-05-28 0 4.020 4.020 4.050 4.000 4.110 1,522,500 6,144,705 4.0359 2.643 2.643 2.662 2.629 2.702 2,316,061 2.6531 -3.13%
2020-05-27 0 4.150 4.120 4.150 4.120 4.260 440,647 1,837,049 4.1690 2.728 2.708 2.728 2.708 2.800 670,322 2.7405 -0.24%
2020-05-26 0 4.160 4.160 4.200 4.120 4.300 617,500 2,590,805 4.1956 2.735 2.735 2.761 2.708 2.827 939,355 2.7581 -0.24%
2020-05-25 0 4.170 4.130 4.170 4.020 4.190 991,500 4,071,100 4.1060 2.741 2.715 2.741 2.643 2.754 1,508,292 2.6991 1.96%
2020-05-22 0 4.090 4.090 4.100 4.090 4.350 1,686,507 7,049,029 4.1797 2.689 2.689 2.695 2.689 2.860 2,565,552 2.7476 -6.62%
2020-05-21 0 4.380 4.380 4.400 4.350 4.400 702,500 3,080,060 4.3844 2.879 2.879 2.892 2.860 2.892 1,068,659 2.8822 0.00%
2020-05-20 0 4.380 4.380 4.400 4.360 4.440 1,994,417 8,585,690 4.3049 2.879 2.879 2.892 2.866 2.919 3,033,952 2.8299 -1.35%
2020-05-19 0 4.440 4.410 4.440 4.360 4.450 395,568 1,746,262 4.4146 2.919 2.899 2.919 2.866 2.925 601,747 2.9020 1.83%
2020-05-18 0 4.360 4.350 4.360 4.330 4.380 346,500 1,510,300 4.3587 2.866 2.860 2.866 2.846 2.879 527,104 2.8653 -0.23%
2020-05-15 0 4.370 4.370 4.380 4.310 4.410 601,000 2,624,565 4.3670 2.873 2.873 2.879 2.833 2.899 914,255 2.8707 -0.46%
2020-05-14 0 4.390 4.370 4.390 4.370 4.530 1,033,000 4,562,755 4.4170 2.886 2.873 2.886 2.873 2.978 1,571,423 2.9036 -2.44%
2020-05-13 0 4.500 4.500 4.530 4.500 4.600 542,500 2,450,850 4.5177 2.958 2.958 2.978 2.958 3.024 825,263 2.9698 -1.32%
2020-05-12 0 4.560 4.550 4.560 4.550 4.650 812,500 3,717,835 4.5758 2.998 2.991 2.998 2.991 3.057 1,235,993 3.0080 -2.15%
2020-05-11 0 4.660 4.660 4.670 4.660 4.730 600,000 2,811,270 4.6855 3.063 3.063 3.070 3.063 3.109 912,734 3.0801 -0.21%
2020-05-08 0 4.670 4.660 4.670 4.660 4.690 618,914 2,893,582 4.6753 3.070 3.063 3.070 3.063 3.083 941,506 3.0734 0.00%
2020-05-07 0 4.670 4.670 4.690 4.660 4.750 554,940 2,603,757 4.6920 3.070 3.070 3.083 3.063 3.122 844,187 3.0843 -1.68%
2020-05-06 0 4.750 4.740 4.750 4.700 4.760 198,000 938,050 4.7376 3.122 3.116 3.122 3.090 3.129 301,202 3.1144 0.64%
2020-05-05 0 4.720 4.700 4.720 4.700 4.740 447,765 2,107,929 4.7077 3.103 3.090 3.103 3.090 3.116 681,150 3.0947 0.43%
2020-05-04 0 4.700 4.690 4.700 4.680 4.860 1,059,702 5,003,170 4.7213 3.090 3.083 3.090 3.076 3.195 1,612,043 3.1036 -4.28%
2020-04-29 0 4.910 4.910 4.930 4.900 4.970 457,000 2,251,495 4.9267 3.228 3.228 3.241 3.221 3.267 695,199 3.2386 0.20%
2020-04-28 0 4.900 4.890 4.900 4.840 4.910 821,500 4,003,420 4.8733 3.221 3.215 3.221 3.182 3.228 1,249,684 3.2035 1.03%
2020-04-27 0 4.850 4.850 4.880 4.780 4.920 809,000 3,936,460 4.8658 3.188 3.188 3.208 3.142 3.234 1,230,669 3.1986 1.04%
2020-04-24 0 4.800 4.800 4.850 4.800 4.870 337,500 1,627,990 4.8237 3.155 3.155 3.188 3.155 3.201 513,413 3.1709 -1.03%
2020-04-23 0 4.850 4.840 4.850 4.820 4.930 583,830 2,837,415 4.8600 3.188 3.182 3.188 3.169 3.241 888,135 3.1948 0.21%
2020-04-22 0 4.840 4.840 4.850 4.800 4.890 517,015 2,498,211 4.8320 3.182 3.182 3.188 3.155 3.215 786,495 3.1764 -1.02%
2020-04-21 0 4.890 4.890 4.900 4.880 4.980 849,000 4,158,590 4.8982 3.215 3.215 3.221 3.208 3.274 1,291,518 3.2199 -1.81%
2020-04-20 0 4.980 4.970 4.980 4.950 5.090 911,000 4,550,465 4.9950 3.274 3.267 3.274 3.254 3.346 1,385,834 3.2836 -1.58%
2020-04-17 0 5.060 5.060 5.090 5.040 5.200 1,503,562 7,689,778 5.1144 3.326 3.326 3.346 3.313 3.418 2,287,252 3.3620 1.20%
2020-04-16 0 5.000 5.000 5.020 4.910 5.040 1,111,708 5,553,685 4.9956 3.287 3.287 3.300 3.228 3.313 1,691,155 3.2840 1.01%
2020-04-15 0 4.950 4.950 4.980 4.950 5.110 1,072,393 5,363,270 5.0012 3.254 3.254 3.274 3.254 3.359 1,631,348 3.2876 -1.00%
2020-04-14 0 5.000 5.000 5.030 4.990 5.120 972,041 4,912,072 5.0534 3.287 3.287 3.307 3.280 3.366 1,478,691 3.3219 -0.60%
2020-04-09 0 5.030 5.020 5.030 4.960 5.040 365,500 1,833,355 5.0160 3.307 3.300 3.307 3.261 3.313 556,007 3.2974 1.21%
2020-04-08 0 4.970 4.970 4.980 4.960 5.120 674,626 3,386,515 5.0198 3.267 3.267 3.274 3.261 3.366 1,026,256 3.2999 -2.36%
2020-04-07 0 5.090 5.090 5.100 5.070 5.230 1,198,134 6,171,791 5.1512 3.346 3.346 3.353 3.333 3.438 1,822,628 3.3862 -0.97%
2020-04-06 0 5.140 5.130 5.140 4.900 5.190 1,715,463 8,766,564 5.1103 3.379 3.372 3.379 3.221 3.412 2,609,601 3.3594 5.54%
2020-04-03 0 4.870 4.870 4.880 4.710 4.930 1,759,021 8,506,332 4.8358 3.201 3.201 3.208 3.096 3.241 2,675,862 3.1789 4.73%
2020-04-02 0 4.650 4.640 4.650 4.460 4.720 1,540,070 7,074,031 4.5933 3.057 3.050 3.057 2.932 3.103 2,342,789 3.0195 3.33%
2020-04-01 0 4.500 4.490 4.500 4.440 4.570 1,263,000 5,668,397 4.4880 2.958 2.952 2.958 2.919 3.004 1,921,304 2.9503 -1.10%
2020-03-31 0 4.550 4.550 4.560 4.500 4.610 686,508 3,122,425 4.5483 2.991 2.991 2.998 2.958 3.030 1,044,331 2.9899 1.11%
2020-03-30 0 4.500 4.500 4.520 4.440 4.540 1,030,525 4,636,616 4.4993 2.958 2.958 2.971 2.919 2.984 1,567,658 2.9577 -0.88%
2020-03-27 0 4.540 4.530 4.540 4.480 4.550 915,531 4,138,509 4.5203 2.984 2.978 2.984 2.945 2.991 1,392,726 2.9715 2.02%
2020-03-26 0 4.450 4.450 4.460 4.400 4.530 834,423 3,714,531 4.4516 2.925 2.925 2.932 2.892 2.978 1,269,343 2.9263 -1.11%
2020-03-25 0 4.500 4.490 4.500 4.320 4.510 786,500 3,493,890 4.4423 2.958 2.952 2.958 2.840 2.965 1,196,442 2.9202 5.14%
2020-03-24 0 4.280 4.260 4.280 4.140 4.290 644,500 2,740,040 4.2514 2.814 2.800 2.814 2.721 2.820 980,428 2.7947 4.39%
2020-03-23 0 4.100 4.100 4.110 4.080 4.250 932,073 3,831,806 4.1111 2.695 2.695 2.702 2.682 2.794 1,417,890 2.7025 -3.07%
2020-03-20 0 4.230 4.230 4.250 4.170 4.300 987,963 4,180,903 4.2318 2.781 2.781 2.794 2.741 2.827 1,502,912 2.7819 1.44%
2020-03-19 0 4.170 4.170 4.200 4.130 4.380 1,903,428 7,986,852 4.1960 2.741 2.741 2.761 2.715 2.879 2,895,538 2.7583 -5.66%
2020-03-18 0 4.420 4.420 4.440 4.380 4.740 1,448,506 6,607,902 4.5619 2.906 2.906 2.919 2.879 3.116 2,203,500 2.9988 -5.15%
2020-03-17 0 4.660 4.660 4.680 4.570 4.770 718,332 3,354,922 4.6704 3.063 3.063 3.076 3.004 3.136 1,092,743 3.0702 -1.06%
2020-03-16 0 4.710 4.710 4.720 4.710 4.900 980,146 4,694,431 4.7895 3.096 3.096 3.103 3.096 3.221 1,491,020 3.1485 -4.66%
2020-03-13 0 4.940 4.900 4.940 4.640 4.960 1,424,825 6,810,551 4.7799 3.247 3.221 3.247 3.050 3.261 2,167,476 3.1422 -1.59%
2020-03-12 0 5.020 5.020 5.040 4.980 5.170 834,411 4,208,191 5.0433 3.300 3.300 3.313 3.274 3.399 1,269,325 3.3153 -3.83%
2020-03-11 0 5.220 5.220 5.230 5.180 5.310 439,500 2,306,165 5.2472 3.431 3.431 3.438 3.405 3.491 668,577 3.4494 -0.19%
2020-03-10 0 5.230 5.220 5.230 5.080 5.290 772,071 4,003,233 5.1851 3.438 3.431 3.438 3.339 3.477 1,174,492 3.4085 1.95%
2020-03-09 0 5.130 5.130 5.140 5.130 5.390 1,193,500 6,179,050 5.1773 3.372 3.372 3.379 3.372 3.543 1,815,579 3.4033 -3.75%
2020-03-06 0 5.330 5.330 5.340 5.320 5.400 722,000 3,853,075 5.3367 3.504 3.504 3.510 3.497 3.550 1,098,323 3.5081 -1.84%
2020-03-05 0 5.430 5.430 5.440 5.390 5.470 438,001 2,377,115 5.4272 3.569 3.569 3.576 3.543 3.596 666,297 3.5677 0.74%
2020-03-04 0 5.390 5.380 5.390 5.380 5.520 640,500 3,461,395 5.4042 3.543 3.537 3.543 3.537 3.629 974,343 3.5525 -2.00%
2020-03-03 0 5.500 5.500 5.510 5.500 5.640 351,000 1,937,155 5.5190 3.616 3.616 3.622 3.616 3.708 533,949 3.6280 0.00%
2020-03-02 0 5.500 5.500 5.520 5.480 5.560 617,172 3,397,724 5.5053 3.616 3.616 3.629 3.602 3.655 938,856 3.6190 0.00%
2020-02-28 0 5.500 5.500 5.510 5.500 5.720 1,623,500 9,033,610 5.5643 3.616 3.616 3.622 3.616 3.760 2,469,705 3.6578 -3.93%
2020-02-27 0 5.870 5.870 5.880 5.760 5.920 755,967 4,424,542 5.8528 3.763 3.763 3.770 3.693 3.795 1,179,121 3.7524 1.56%
2020-02-26 0 5.780 5.780 5.790 5.750 5.800 1,000,000 5,782,405 5.7824 3.706 3.706 3.712 3.686 3.719 1,559,751 3.7073 0.17%
2020-02-25 0 5.770 5.760 5.770 5.730 5.790 735,656 4,244,534 5.7697 3.699 3.693 3.699 3.674 3.712 1,147,440 3.6991 -0.69%
2020-02-24 0 5.810 5.790 5.810 5.730 5.820 551,977 3,187,712 5.7751 3.725 3.712 3.725 3.674 3.731 860,947 3.7026 0.17%
2020-02-21 0 5.800 5.800 5.810 5.780 5.820 676,437 3,923,163 5.7997 3.719 3.719 3.725 3.706 3.731 1,055,074 3.7184 -0.34%
2020-02-20 0 5.820 5.820 5.830 5.780 5.860 710,500 4,137,420 5.8233 3.731 3.731 3.738 3.706 3.757 1,108,203 3.7334 0.34%
2020-02-19 0 5.800 5.800 5.820 5.610 5.930 2,148,579 12,449,584 5.7943 3.719 3.719 3.731 3.597 3.802 3,351,249 3.7149 -2.85%
2020-02-18 0 5.970 5.960 5.970 5.960 6.030 816,000 4,886,204 5.9880 3.828 3.821 3.828 3.821 3.866 1,272,757 3.8391 -0.50%
2020-02-17 0 6.000 6.000 6.020 5.970 6.030 277,000 1,663,475 6.0053 3.847 3.847 3.860 3.828 3.866 432,051 3.8502 0.33%
2020-02-14 0 5.980 5.980 5.990 5.930 6.010 537,200 3,206,960 5.9698 3.834 3.834 3.840 3.802 3.853 837,898 3.8274 0.50%
2020-02-13 0 5.950 5.950 5.960 5.920 6.030 907,500 5,425,203 5.9782 3.815 3.815 3.821 3.795 3.866 1,415,474 3.8328 0.51%
2020-02-12 0 5.920 5.900 5.920 5.850 5.940 460,586 2,714,781 5.8942 3.795 3.783 3.795 3.751 3.808 718,400 3.7789 0.51%
2020-02-11 0 5.890 5.880 5.890 5.860 5.950 266,836 1,572,118 5.8917 3.776 3.770 3.776 3.757 3.815 416,198 3.7773 0.51%
2020-02-10 0 5.860 5.860 5.880 5.850 5.950 377,000 2,221,608 5.8929 3.757 3.757 3.770 3.751 3.815 588,026 3.7781 -0.17%
2020-02-07 0 5.870 5.860 5.870 5.760 5.900 461,002 2,700,593 5.8581 3.763 3.757 3.763 3.693 3.783 719,048 3.7558 0.69%
2020-02-06 0 5.830 5.830 5.860 5.670 5.880 661,500 3,845,495 5.8133 3.738 3.738 3.757 3.635 3.770 1,031,776 3.7271 2.82%
2020-02-05 0 5.670 5.660 5.670 5.640 5.750 892,777 5,059,865 5.6676 3.635 3.629 3.635 3.616 3.686 1,392,510 3.6336 -1.22%
2020-02-04 0 5.740 5.730 5.740 5.660 5.780 479,675 2,750,214 5.7335 3.680 3.674 3.680 3.629 3.706 748,174 3.6759 2.14%
2020-02-03 0 5.620 5.620 5.630 5.520 5.680 704,901 3,964,052 5.6236 3.603 3.603 3.610 3.539 3.642 1,099,470 3.6054 -1.75%
2020-01-31 0 5.720 5.720 5.730 5.720 5.780 766,000 4,397,055 5.7403 3.667 3.667 3.674 3.667 3.706 1,194,770 3.6803 -1.04%
2020-01-30 0 5.780 5.780 5.790 5.760 5.960 945,500 5,507,080 5.8245 3.706 3.706 3.712 3.693 3.821 1,474,745 3.7343 -1.70%
2020-01-29 0 5.880 5.880 5.890 5.870 6.000 1,133,690 6,710,096 5.9188 3.770 3.770 3.776 3.763 3.847 1,768,274 3.7947 -4.23%
2020-01-24 0 6.140 6.120 6.140 6.040 6.140 251,000 1,529,120 6.0921 3.937 3.924 3.937 3.872 3.937 391,498 3.9058 0.82%
2020-01-23 0 6.090 6.090 6.100 6.080 6.260 952,000 5,839,165 6.1336 3.904 3.904 3.911 3.898 4.013 1,484,883 3.9324 -3.03%
2020-01-22 0 6.280 6.260 6.290 6.100 6.300 884,020 5,522,155 6.2466 4.026 4.013 4.033 3.911 4.039 1,378,851 4.0049 1.45%
2020-01-21 0 6.190 6.170 6.190 6.170 6.360 709,601 4,404,048 6.2064 3.969 3.956 3.969 3.956 4.078 1,106,801 3.9791 -2.67%
2020-01-20 0 6.360 6.350 6.360 6.170 6.400 1,472,500 9,316,655 6.3271 4.078 4.071 4.078 3.956 4.103 2,296,734 4.0565 3.08%
2020-01-17 0 6.170 6.160 6.170 6.150 6.270 650,000 4,029,265 6.1989 3.956 3.949 3.956 3.943 4.020 1,013,838 3.9743 -0.48%
2020-01-16 0 6.200 6.200 6.210 6.080 6.230 1,178,958 7,279,897 6.1749 3.975 3.975 3.981 3.898 3.994 1,838,881 3.9589 1.97%
2020-01-15 0 6.080 6.070 6.080 6.000 6.080 589,500 3,567,590 6.0519 3.898 3.892 3.898 3.847 3.898 919,473 3.8800 1.50%
2020-01-14 0 5.990 5.990 6.000 5.970 6.050 658,000 3,951,205 6.0049 3.840 3.840 3.847 3.828 3.879 1,026,316 3.8499 0.34%
2020-01-13 0 5.970 5.970 5.990 5.940 6.000 295,500 1,766,715 5.9787 3.828 3.828 3.840 3.808 3.847 460,907 3.8331 0.51%
2020-01-10 0 5.940 5.940 5.970 5.910 6.040 770,001 4,574,960 5.9415 3.808 3.808 3.828 3.789 3.872 1,201,010 3.8093 -0.17%
2020-01-09 0 5.950 5.950 5.960 5.940 6.020 529,970 3,161,246 5.9650 3.815 3.815 3.821 3.808 3.860 826,621 3.8243 0.34%
2020-01-08 0 5.930 5.930 5.990 5.900 6.020 1,367,000 8,127,105 5.9452 3.802 3.802 3.840 3.783 3.860 2,132,180 3.8116 -1.50%
2020-01-07 0 6.020 6.020 6.030 6.000 6.090 1,186,000 7,140,975 6.0211 3.860 3.860 3.866 3.847 3.904 1,849,865 3.8603 -1.15%
2020-01-06 0 6.090 6.080 6.090 6.010 6.100 1,222,570 7,419,807 6.0690 3.904 3.898 3.904 3.853 3.911 1,906,905 3.8910 0.66%
2020-01-03 0 6.050 6.020 6.050 6.000 6.120 767,000 4,635,240 6.0433 3.879 3.860 3.879 3.847 3.924 1,196,329 3.8746 -0.33%
2020-01-02 0 6.070 6.040 6.070 6.000 6.120 517,500 3,136,985 6.0618 3.892 3.872 3.892 3.847 3.924 807,171 3.8864 1.17%
2019-12-31 0 6.000 6.000 6.020 5.880 6.020 511,001 3,052,005 5.9726 3.847 3.847 3.860 3.770 3.860 797,034 3.8292 1.35%
2019-12-30 0 5.920 5.920 5.930 5.800 6.070 1,436,117 8,473,417 5.9002 3.795 3.795 3.802 3.719 3.892 2,239,985 3.7828 -2.15%
2019-12-27 0 6.050 6.050 6.060 6.020 6.100 686,090 4,157,322 6.0594 3.879 3.879 3.885 3.860 3.911 1,070,130 3.8849 0.50%
2019-12-24 0 6.020 6.020 6.050 6.010 6.070 128,000 772,695 6.0367 3.860 3.860 3.879 3.853 3.892 199,648 3.8703 -0.17%
2019-12-23 0 6.030 6.020 6.030 5.990 6.080 657,969 3,978,508 6.0466 3.866 3.860 3.866 3.840 3.898 1,026,268 3.8767 1.34%
2019-12-20 0 5.950 5.950 5.960 5.950 6.270 2,269,235 13,693,089 6.0342 3.815 3.815 3.821 3.815 4.020 3,539,442 3.8687 -2.78%
2019-12-19 0 6.120 6.120 6.130 6.090 6.300 988,000 6,072,670 6.1464 3.924 3.924 3.930 3.904 4.039 1,541,034 3.9406 -2.55%
2019-12-18 0 6.280 6.280 6.300 5.920 6.440 3,947,198 24,544,709 6.2183 4.026 4.026 4.039 3.795 4.129 6,156,647 3.9867 5.90%
2019-12-17 0 5.930 5.930 5.970 5.890 5.950 789,140 4,674,400 5.9234 3.802 3.802 3.828 3.776 3.815 1,230,862 3.7977 0.51%
2019-12-16 0 5.900 5.890 5.900 5.880 5.980 785,500 4,645,018 5.9135 3.783 3.776 3.783 3.770 3.834 1,225,185 3.7913 -1.17%
2019-12-13 0 5.970 5.960 5.970 5.930 6.070 1,189,000 7,126,030 5.9933 3.828 3.821 3.828 3.802 3.892 1,854,544 3.8425 -0.33%
2019-12-12 0 5.990 5.980 5.990 5.800 6.120 2,055,186 12,355,391 6.0118 3.840 3.834 3.840 3.719 3.924 3,205,579 3.8543 2.92%
2019-12-11 0 5.820 5.820 5.870 5.810 5.920 356,731 2,088,511 5.8546 3.731 3.731 3.763 3.725 3.795 556,412 3.7535 -1.52%
2019-12-10 0 5.910 5.910 5.920 5.870 5.990 797,500 4,718,512 5.9166 3.789 3.789 3.795 3.763 3.840 1,243,902 3.7933 -1.34%
2019-12-09 0 5.990 5.970 6.000 5.960 6.030 868,000 5,207,570 5.9995 3.840 3.828 3.847 3.821 3.866 1,353,864 3.8464 -0.66%
2019-12-06 0 6.030 6.020 6.030 5.930 6.050 885,000 5,304,660 5.9940 3.866 3.860 3.866 3.802 3.879 1,380,380 3.8429 2.03%
2019-12-05 0 5.910 5.900 5.910 5.750 5.920 910,000 5,321,948 5.8483 3.789 3.783 3.789 3.686 3.795 1,419,374 3.7495 2.96%
2019-12-04 0 5.740 5.730 5.740 5.610 5.750 1,193,992 6,803,932 5.6985 3.680 3.674 3.680 3.597 3.686 1,862,331 3.6535 0.88%
2019-12-03 0 5.690 5.690 5.700 5.670 5.870 2,834,500 16,153,290 5.6988 3.648 3.648 3.654 3.635 3.763 4,421,115 3.6537 -2.90%
2019-12-02 0 5.860 5.860 5.880 5.820 6.100 3,864,918 22,757,795 5.8883 3.757 3.757 3.770 3.731 3.911 6,028,311 3.7752 -4.09%
2019-11-29 0 6.110 6.110 6.120 6.090 6.210 916,107 5,606,786 6.1202 3.917 3.917 3.924 3.904 3.981 1,428,899 3.9239 -1.45%
2019-11-28 0 6.200 6.190 6.200 6.190 6.220 760,500 4,718,190 6.2041 3.975 3.969 3.975 3.969 3.988 1,186,191 3.9776 0.00%
2019-11-27 0 6.200 6.200 6.210 6.190 6.270 610,000 3,786,503 6.2074 3.975 3.975 3.981 3.969 4.020 951,448 3.9797 0.32%
2019-11-26 0 6.180 6.180 6.190 6.180 6.300 1,138,500 7,069,915 6.2099 3.962 3.962 3.969 3.962 4.039 1,775,777 3.9813 -1.12%
2019-11-25 0 6.250 6.230 6.250 6.230 6.290 433,500 2,709,990 6.2514 4.007 3.994 4.007 3.994 4.033 676,152 4.0080 0.81%
2019-11-22 0 6.200 6.200 6.220 6.180 6.220 605,280 3,754,281 6.2026 3.975 3.975 3.988 3.962 3.988 944,086 3.9766 0.49%
2019-11-21 0 6.170 6.160 6.170 6.170 6.310 1,464,000 9,068,695 6.1945 3.956 3.949 3.956 3.956 4.046 2,283,476 3.9714 -2.06%
2019-11-20 0 6.300 6.300 6.330 6.300 6.370 998,543 6,310,203 6.3194 4.039 4.039 4.058 4.039 4.084 1,557,479 4.0515 -1.10%
2019-11-19 0 6.370 6.370 6.390 6.310 6.420 506,000 3,221,194 6.3660 4.084 4.084 4.097 4.046 4.116 789,234 4.0814 0.16%
2019-11-18 0 6.360 6.350 6.360 6.310 6.400 316,000 2,006,882 6.3509 4.078 4.071 4.078 4.046 4.103 492,881 4.0717 -0.16%
2019-11-15 0 6.370 6.360 6.370 6.320 6.430 470,500 2,988,960 6.3527 4.084 4.078 4.084 4.052 4.122 733,863 4.0729 -0.47%
2019-11-14 0 6.400 6.390 6.400 6.380 6.490 479,800 3,072,543 6.4038 4.103 4.097 4.103 4.090 4.161 748,369 4.1057 -0.47%
2019-11-13 0 6.430 6.420 6.430 6.400 6.560 697,500 4,479,885 6.4228 4.122 4.116 4.122 4.103 4.206 1,087,927 4.1178 -1.98%
2019-11-12 0 6.560 6.540 6.560 6.530 6.670 560,521 3,673,776 6.5542 4.206 4.193 4.206 4.187 4.276 874,273 4.2021 -0.61%
2019-11-11 0 6.600 6.570 6.600 6.550 6.710 1,208,000 7,997,973 6.6208 4.231 4.212 4.231 4.199 4.302 1,884,180 4.2448 -2.08%
2019-11-08 0 6.740 6.720 6.740 6.710 6.830 767,500 5,175,815 6.7437 4.321 4.308 4.321 4.302 4.379 1,197,109 4.3236 -1.32%
2019-11-07 0 6.830 6.830 6.840 6.780 6.930 771,500 5,262,605 6.8213 4.379 4.379 4.385 4.347 4.443 1,203,348 4.3733 -0.29%
2019-11-06 0 7.060 7.060 7.070 6.990 7.080 1,234,500 8,722,125 7.0653 4.392 4.392 4.398 4.348 4.404 1,984,543 4.3950 0.14%
2019-11-05 0 7.050 7.050 7.070 6.980 7.070 766,000 5,394,620 7.0426 4.386 4.386 4.398 4.342 4.398 1,231,397 4.3809 0.43%
2019-11-04 0 7.020 7.020 7.040 6.970 7.050 839,371 5,880,351 7.0057 4.367 4.367 4.379 4.336 4.386 1,349,346 4.3579 1.15%
2019-11-01 0 6.940 6.940 6.960 6.830 6.960 1,243,500 8,617,515 6.9300 4.317 4.317 4.330 4.249 4.330 1,999,011 4.3109 1.91%
2019-10-31 0 6.810 6.810 6.840 6.800 6.860 852,000 5,811,720 6.8213 4.236 4.236 4.255 4.230 4.267 1,369,648 4.2432 -0.29%
2019-10-30 0 6.830 6.820 6.830 6.800 6.840 432,729 2,950,418 6.8182 4.249 4.242 4.249 4.230 4.255 695,642 4.2413 0.29%
2019-10-29 0 6.810 6.810 6.820 6.800 6.840 467,500 3,186,280 6.8156 4.236 4.236 4.242 4.230 4.255 751,538 4.2397 -0.15%
2019-10-28 0 6.820 6.820 6.830 6.800 6.840 330,000 2,251,310 6.8222 4.242 4.242 4.249 4.230 4.255 530,498 4.2438 0.00%
2019-10-25 0 6.820 6.820 6.830 6.820 6.850 278,000 1,899,510 6.8328 4.242 4.242 4.249 4.242 4.261 446,904 4.2504 0.15%
2019-10-24 0 6.810 6.810 6.840 6.800 6.850 450,000 3,067,485 6.8166 4.236 4.236 4.255 4.230 4.261 723,406 4.2403 -0.87%
2019-10-23 0 6.870 6.850 6.870 6.810 6.930 361,000 2,468,790 6.8388 4.274 4.261 4.274 4.236 4.311 580,332 4.2541 0.29%
2019-10-22 0 6.850 6.850 6.860 6.810 6.880 286,000 1,961,055 6.8568 4.261 4.261 4.267 4.236 4.280 459,765 4.2653 0.44%
2019-10-21 0 6.820 6.820 6.840 6.810 6.920 659,500 4,522,117 6.8569 4.242 4.242 4.255 4.236 4.305 1,060,191 4.2654 -1.30%
2019-10-18 0 6.910 6.910 6.920 6.900 6.970 239,500 1,656,720 6.9174 4.298 4.298 4.305 4.292 4.336 385,013 4.3030 -0.14%
2019-10-17 0 6.920 6.910 6.920 6.900 6.980 552,500 3,828,685 6.9297 4.305 4.298 4.305 4.292 4.342 888,182 4.3107 0.00%
2019-10-16 0 6.920 6.920 6.930 6.900 6.960 1,045,138 7,248,845 6.9358 4.305 4.305 4.311 4.292 4.330 1,680,131 4.3145 0.58%
2019-10-15 0 6.880 6.870 6.880 6.860 6.960 1,640,583 11,337,678 6.9108 4.280 4.274 4.280 4.267 4.330 2,637,350 4.2989 1.78%
2019-10-14 0 6.760 6.760 6.770 6.730 6.790 638,000 4,318,175 6.7683 4.205 4.205 4.211 4.186 4.224 1,025,629 4.2103 0.45%
2019-10-11 0 6.730 6.730 6.740 6.650 6.770 744,001 5,002,923 6.7243 4.186 4.186 4.193 4.137 4.211 1,196,033 4.1829 0.75%
2019-10-10 0 6.680 6.680 6.690 6.670 6.800 982,391 6,573,878 6.6917 4.155 4.155 4.162 4.149 4.230 1,579,261 4.1626 -1.33%
2019-10-09 0 6.770 6.770 6.800 6.760 6.880 304,000 2,069,770 6.8085 4.211 4.211 4.230 4.205 4.280 488,701 4.2352 -1.17%
2019-10-08 0 6.850 6.840 6.850 6.850 6.910 390,357 2,684,573 6.8772 4.261 4.255 4.261 4.261 4.298 627,526 4.2780 0.15%
2019-10-04 0 6.840 6.810 6.840 6.760 6.890 875,000 5,970,910 6.8239 4.255 4.236 4.255 4.205 4.286 1,406,622 4.2449 0.00%
2019-10-03 0 6.840 6.840 6.850 6.760 6.880 626,000 4,276,910 6.8321 4.255 4.255 4.261 4.205 4.280 1,006,338 4.2500 0.59%
2019-10-02 0 6.800 6.790 6.800 6.780 6.910 671,500 4,577,642 6.8170 4.230 4.224 4.230 4.218 4.298 1,079,482 4.2406 -0.15%
2019-09-30 0 6.810 6.810 6.820 6.750 6.860 473,533 3,232,863 6.8271 4.236 4.236 4.242 4.199 4.267 761,237 4.2469 -0.15%
2019-09-27 0 6.820 6.780 6.820 6.710 6.840 570,000 3,867,555 6.7852 4.242 4.218 4.242 4.174 4.255 916,314 4.2208 1.64%
2019-09-26 0 6.710 6.710 6.720 6.680 6.750 476,000 3,197,601 6.7176 4.174 4.174 4.180 4.155 4.199 765,203 4.1788 0.30%
2019-09-25 0 6.690 6.690 6.720 6.680 6.770 2,252,500 15,125,975 6.7152 4.162 4.162 4.180 4.155 4.211 3,621,048 4.1772 -1.04%
2019-09-24 0 6.760 6.760 6.770 6.720 6.990 3,198,000 21,639,520 6.7666 4.205 4.205 4.211 4.180 4.348 5,141,004 4.2092 -2.31%
2019-09-23 0 6.920 6.920 6.930 6.910 7.010 517,000 3,581,720 6.9279 4.305 4.305 4.311 4.298 4.361 831,113 4.3095 -0.72%
2019-09-20 0 6.970 6.950 6.970 6.940 7.030 473,728 3,300,835 6.9678 4.336 4.323 4.336 4.317 4.373 761,550 4.3344 0.29%
2019-09-19 0 6.950 6.950 6.960 6.940 7.000 729,000 5,078,565 6.9665 4.323 4.323 4.330 4.317 4.354 1,171,917 4.3336 -0.43%
2019-09-18 0 6.980 6.980 6.990 6.970 7.030 927,000 6,488,280 6.9992 4.342 4.342 4.348 4.336 4.373 1,490,216 4.3539 0.14%
2019-09-17 0 6.970 6.970 6.980 6.950 7.100 1,751,500 12,239,980 6.9883 4.336 4.336 4.342 4.323 4.417 2,815,656 4.3471 -1.13%
2019-09-16 0 7.050 7.050 7.060 7.030 7.130 572,500 4,044,550 7.0647 4.386 4.386 4.392 4.373 4.435 920,333 4.3947 -0.42%
2019-09-13 0 7.080 7.080 7.100 7.000 7.120 2,079,000 14,681,755 7.0619 4.404 4.404 4.417 4.354 4.429 3,342,135 4.3929 0.00%
2019-09-12 0 7.080 7.080 7.100 7.080 7.220 1,530,500 10,894,380 7.1182 4.404 4.404 4.417 4.404 4.491 2,460,384 4.4279 -1.53%
2019-09-11 0 7.190 7.170 7.190 7.060 7.230 713,000 5,099,260 7.1518 4.473 4.460 4.473 4.392 4.497 1,146,196 4.4489 1.70%
2019-09-10 0 7.070 7.070 7.080 7.020 7.130 611,500 4,325,832 7.0741 4.398 4.398 4.404 4.367 4.435 983,028 4.4005 0.28%
2019-09-09 0 7.050 7.050 7.080 7.050 7.220 963,220 6,815,953 7.0762 4.386 4.386 4.404 4.386 4.491 1,548,442 4.4018 -2.49%
2019-09-06 0 7.230 7.220 7.240 7.190 7.280 560,174 4,059,266 7.2464 4.497 4.491 4.504 4.473 4.529 900,518 4.5077 1.26%
2019-09-05 0 7.140 7.140 7.180 7.100 7.190 262,000 1,874,765 7.1556 4.441 4.441 4.466 4.417 4.473 421,183 4.4512 -0.56%
2019-09-04 0 7.180 7.150 7.180 7.070 7.200 526,714 3,758,010 7.1348 4.466 4.448 4.466 4.398 4.479 846,729 4.4383 1.56%
2019-09-03 0 7.070 7.070 7.080 7.050 7.150 97,500 692,020 7.0976 4.398 4.398 4.404 4.386 4.448 156,738 4.4151 -0.98%
2019-09-02 0 7.140 7.100 7.140 6.960 7.140 376,500 2,657,965 7.0597 4.441 4.417 4.441 4.330 4.441 605,250 4.3915 2.44%
2019-08-30 0 6.970 6.970 6.980 6.970 7.090 833,500 5,845,510 7.0132 4.336 4.336 4.342 4.336 4.410 1,339,908 4.3626 -1.13%
2019-08-29 0 7.050 7.050 7.070 7.020 7.120 302,646 2,137,998 7.0644 4.386 4.386 4.398 4.367 4.429 486,524 4.3944 -0.42%
2019-08-28 0 7.080 7.050 7.080 7.060 7.150 339,500 2,408,847 7.0953 4.404 4.386 4.404 4.392 4.448 545,770 4.4137 -0.28%
2019-08-27 0 7.100 7.100 7.150 7.100 7.170 345,868 2,469,124 7.1389 4.417 4.417 4.448 4.417 4.460 556,007 4.4408 -0.56%
2019-08-26 0 7.140 7.100 7.150 7.020 7.220 210,500 1,493,845 7.0967 4.441 4.417 4.448 4.367 4.491 338,393 4.4145 -1.11%
2019-08-23 0 7.220 7.220 7.260 7.100 7.300 319,000 2,298,487 7.2053 4.491 4.491 4.516 4.417 4.541 512,814 4.4821 -0.69%
2019-08-22 0 7.270 7.240 7.270 7.230 7.310 326,000 2,363,254 7.2492 4.522 4.504 4.522 4.497 4.547 524,067 4.5094 -0.95%
2019-08-21 0 7.340 7.330 7.340 7.290 7.360 422,000 3,093,270 7.3300 4.566 4.560 4.566 4.535 4.578 678,394 4.5597 -0.27%
2019-08-20 0 7.360 7.340 7.390 7.310 7.400 239,500 1,766,787 7.3770 4.578 4.566 4.597 4.547 4.603 385,013 4.5889 0.82%
2019-08-19 0 7.300 7.300 7.320 7.200 7.310 320,500 2,327,540 7.2622 4.541 4.541 4.553 4.479 4.547 515,226 4.5175 2.24%
2019-08-16 0 7.140 7.140 7.170 7.040 7.170 349,376 2,488,437 7.1225 4.441 4.441 4.460 4.379 4.460 561,646 4.4306 0.56%
2019-08-15 0 7.100 7.070 7.100 6.930 7.100 663,510 4,653,278 7.0131 4.417 4.398 4.417 4.311 4.417 1,066,638 4.3626 1.87%
2019-08-14 0 6.970 6.970 6.980 6.970 7.010 463,014 3,234,800 6.9864 4.336 4.336 4.342 4.336 4.361 744,327 4.3459 0.29%
2019-08-13 0 6.950 6.950 6.970 6.950 7.080 917,000 6,413,765 6.9943 4.323 4.323 4.336 4.323 4.404 1,474,140 4.3509 -2.39%
2019-08-12 0 7.120 7.120 7.130 7.120 7.240 422,500 3,030,140 7.1719 4.429 4.429 4.435 4.429 4.504 679,198 4.4614 -1.79%
2019-08-09 0 7.250 7.180 7.250 7.180 7.280 813,248 5,872,102 7.2206 4.510 4.466 4.510 4.466 4.529 1,307,352 4.4916 0.69%
2019-08-08 0 7.200 7.200 7.210 7.110 7.250 406,148 2,924,501 7.2006 4.479 4.479 4.485 4.423 4.510 652,911 4.4792 0.56%
2019-08-07 0 7.160 7.150 7.160 6.970 7.160 733,500 5,178,802 7.0604 4.454 4.448 4.454 4.336 4.454 1,179,152 4.3920 1.13%
2019-08-06 0 7.080 7.010 7.080 6.990 7.080 919,717 6,473,489 7.0386 4.404 4.361 4.404 4.348 4.404 1,478,508 4.3784 -1.12%
2019-08-05 0 7.160 7.160 7.190 7.060 7.260 1,302,774 9,277,619 7.1214 4.454 4.454 4.473 4.392 4.516 2,094,298 4.4299 -1.24%
2019-08-02 0 7.250 7.210 7.250 7.150 7.250 975,503 7,017,401 7.1936 4.510 4.485 4.510 4.448 4.510 1,568,188 4.4748 0.00%
2019-08-01 0 7.250 7.240 7.250 7.210 7.280 634,199 4,595,214 7.2457 4.510 4.504 4.510 4.485 4.529 1,019,518 4.5072 0.42%
2019-07-31 0 7.220 7.220 7.230 7.220 7.300 787,143 5,704,532 7.2471 4.491 4.491 4.497 4.491 4.541 1,265,386 4.5081 -1.10%
2019-07-30 0 7.300 7.300 7.310 7.260 7.340 201,224 1,469,869 7.3046 4.541 4.541 4.547 4.516 4.566 323,481 4.5439 0.55%
2019-07-29 0 7.260 7.260 7.310 7.230 7.310 3,557,500 25,757,632 7.2404 4.516 4.516 4.547 4.497 4.547 5,718,925 4.5039 -0.68%
2019-07-26 0 7.310 7.310 7.330 7.300 7.400 1,161,000 8,513,880 7.3332 4.547 4.547 4.560 4.541 4.603 1,866,387 4.5617 -1.22%
2019-07-25 0 7.400 7.400 7.430 7.400 7.480 441,500 3,270,315 7.4073 4.603 4.603 4.622 4.603 4.653 709,742 4.6078 0.00%
2019-07-24 0 7.400 7.400 7.420 7.400 7.530 460,000 3,431,844 7.4605 4.603 4.603 4.616 4.603 4.684 739,482 4.6409 -1.07%
2019-07-23 0 7.480 7.480 7.490 7.400 7.540 340,000 2,541,263 7.4743 4.653 4.653 4.659 4.603 4.690 546,573 4.6494 0.54%
2019-07-22 0 7.440 7.430 7.440 7.440 7.530 370,500 2,770,615 7.4780 4.628 4.622 4.628 4.628 4.684 595,604 4.6518 -1.46%
2019-07-19 0 7.550 7.550 7.560 7.520 7.600 356,500 2,694,620 7.5585 4.697 4.697 4.703 4.678 4.728 573,098 4.7018 0.13%
2019-07-18 0 7.540 7.530 7.540 7.530 7.610 559,500 4,225,155 7.5517 4.690 4.684 4.690 4.684 4.734 899,435 4.6976 -0.92%
2019-07-17 0 7.610 7.610 7.660 7.580 7.660 674,500 5,132,570 7.6094 4.734 4.734 4.765 4.715 4.765 1,084,305 4.7335 -0.39%
2019-07-16 0 7.640 7.630 7.640 7.580 7.720 873,000 6,674,090 7.6450 4.753 4.746 4.753 4.715 4.802 1,403,407 4.7556 -1.04%
2019-07-15 0 7.720 7.710 7.720 7.500 7.760 821,000 6,278,700 7.6476 4.802 4.796 4.802 4.665 4.827 1,319,814 4.7573 2.80%
2019-07-12 0 7.510 7.510 7.540 7.500 7.560 281,000 2,118,470 7.5390 4.672 4.672 4.690 4.665 4.703 451,727 4.6897 -0.27%
2019-07-11 0 7.530 7.530 7.540 7.430 7.560 638,613 4,807,565 7.5281 4.684 4.684 4.690 4.622 4.703 1,026,614 4.6829 1.21%
2019-07-10 0 7.440 7.440 7.450 7.380 7.450 365,000 2,709,040 7.4220 4.628 4.628 4.634 4.591 4.634 586,763 4.6169 1.09%
2019-07-09 0 7.360 7.360 7.400 7.360 7.490 441,000 3,260,185 7.3927 4.578 4.578 4.603 4.578 4.659 708,938 4.5987 -0.27%
2019-07-08 0 7.380 7.380 7.410 7.370 7.470 403,714 2,981,649 7.3855 4.591 4.591 4.609 4.585 4.647 648,998 4.5942 -1.20%
2019-07-05 0 7.470 7.410 7.470 7.380 7.470 462,071 3,433,335 7.4303 4.647 4.609 4.647 4.591 4.647 742,811 4.6221 1.22%
2019-07-04 0 7.380 7.380 7.390 7.360 7.440 617,500 4,559,359 7.3836 4.591 4.591 4.597 4.578 4.628 992,674 4.5930 -0.14%
2019-07-03 0 7.390 7.390 7.430 7.360 7.480 660,000 4,890,525 7.4099 4.597 4.597 4.622 4.578 4.653 1,060,995 4.6094 -1.20%
2019-07-02 0 7.480 7.480 7.520 7.440 7.530 720,563 5,386,372 7.4752 4.653 4.653 4.678 4.628 4.684 1,158,354 4.6500 0.54%
2019-06-28 0 7.440 7.440 7.470 7.440 7.580 840,538 6,288,302 7.4813 4.628 4.628 4.647 4.628 4.715 1,351,222 4.6538 -1.85%
2019-06-27 0 7.580 7.580 7.610 7.400 7.610 1,032,508 7,795,530 7.5501 4.715 4.715 4.734 4.603 4.734 1,659,827 4.6966 2.99%
2019-06-26 0 7.360 7.360 7.400 7.320 7.420 672,000 4,950,170 7.3663 4.578 4.578 4.603 4.553 4.616 1,080,286 4.5823 0.82%
2019-06-25 0 7.300 7.300 7.320 7.290 7.400 1,431,500 10,475,670 7.3180 4.541 4.541 4.553 4.535 4.603 2,301,234 4.5522 -1.35%
2019-06-24 0 7.400 7.400 7.440 7.400 7.480 719,500 5,344,682 7.4283 4.603 4.603 4.628 4.603 4.653 1,156,646 4.6208 0.00%
2019-06-21 0 7.400 7.400 7.420 7.400 7.480 1,287,242 9,561,137 7.4276 4.603 4.603 4.616 4.603 4.653 2,069,330 4.6204 0.00%
2019-06-20 0 7.400 7.390 7.400 7.390 7.460 658,400 4,887,287 7.4230 4.603 4.597 4.603 4.597 4.641 1,058,423 4.6175 -0.40%
2019-06-19 0 7.430 7.420 7.430 7.410 7.550 347,000 2,585,480 7.4510 4.622 4.616 4.622 4.609 4.697 557,826 4.6349 1.09%
2019-06-18 0 7.350 7.350 7.360 7.330 7.400 485,000 3,569,452 7.3597 4.572 4.572 4.578 4.560 4.603 779,671 4.5782 -0.41%
2019-06-17 0 7.380 7.370 7.380 7.360 7.400 737,651 5,447,609 7.3851 4.591 4.585 4.591 4.578 4.603 1,185,825 4.5939 0.27%
2019-06-14 0 7.360 7.360 7.370 7.360 7.460 789,500 5,827,609 7.3814 4.578 4.578 4.585 4.578 4.641 1,269,175 4.5917 -1.21%
2019-06-13 0 7.450 7.430 7.450 7.360 7.500 2,140,000 15,903,205 7.4314 4.634 4.622 4.634 4.578 4.665 3,440,197 4.6228 -0.27%
2019-06-12 0 7.470 7.470 7.480 7.470 7.540 773,500 5,798,290 7.4962 4.647 4.647 4.653 4.647 4.690 1,243,454 4.6631 -0.93%
2019-06-11 0 7.540 7.540 7.550 7.500 7.610 1,409,534 10,631,780 7.5428 4.690 4.690 4.697 4.665 4.734 2,265,922 4.6920 -1.18%
2019-06-10 0 7.630 7.620 7.630 7.620 7.690 569,746 4,349,787 7.6346 4.746 4.740 4.746 4.740 4.784 915,906 4.7492 -0.13%
2019-06-06 0 7.640 7.640 7.670 7.630 7.700 549,500 4,213,495 7.6679 4.753 4.753 4.771 4.746 4.790 883,359 4.7699 -0.26%
2019-06-05 0 7.660 7.660 7.670 7.600 7.720 819,040 6,258,087 7.6408 4.765 4.765 4.771 4.728 4.802 1,316,663 4.7530 -0.52%
2019-06-04 0 7.700 7.630 7.700 7.630 7.700 480,000 3,681,900 7.6706 4.790 4.746 4.790 4.746 4.790 771,633 4.7716 0.39%
2019-06-03 0 7.670 7.640 7.670 7.630 7.710 287,075 2,198,908 7.6597 4.771 4.753 4.771 4.746 4.796 461,493 4.7648 -0.39%
2019-05-31 0 7.700 7.660 7.700 7.630 7.770 1,802,520 13,837,418 7.6767 4.790 4.765 4.790 4.746 4.833 2,897,674 4.7754 -0.13%
2019-05-30 0 7.710 7.710 7.760 7.710 7.800 498,000 3,852,725 7.7364 4.796 4.796 4.827 4.796 4.852 800,569 4.8125 -1.41%
2019-05-29 0 7.820 7.820 7.830 7.740 7.840 748,949 5,848,091 7.8084 4.864 4.864 4.871 4.815 4.877 1,203,987 4.8573 -2.25%
2019-05-28 0 8.000 7.960 8.000 7.760 8.000 558,502 4,426,825 7.9262 4.976 4.952 4.976 4.827 4.976 897,830 4.9306 2.04%
2019-05-27 0 7.840 7.800 7.850 7.760 7.870 251,000 1,959,200 7.8056 4.877 4.852 4.883 4.827 4.896 403,500 4.8555 1.03%
2019-05-24 0 7.760 7.760 7.770 7.700 7.820 552,265 4,287,460 7.7634 4.827 4.827 4.833 4.790 4.864 887,804 4.8293 0.39%
2019-05-23 0 7.730 7.730 7.740 7.690 7.810 991,500 7,653,920 7.7195 4.809 4.809 4.815 4.784 4.858 1,593,904 4.8020 -1.02%
2019-05-22 0 7.810 7.800 7.810 7.780 7.830 583,500 4,550,032 7.7978 4.858 4.852 4.858 4.840 4.871 938,016 4.8507 0.13%
2019-05-21 0 7.800 7.800 7.830 7.790 7.890 1,774,000 13,861,795 7.8139 4.852 4.852 4.871 4.846 4.908 2,851,827 4.8607 -1.27%
2019-05-20 0 7.900 7.880 7.900 7.860 7.960 213,000 1,681,387 7.8938 4.914 4.902 4.914 4.889 4.952 342,412 4.9104 0.13%
2019-05-17 0 7.890 7.890 7.910 7.880 8.000 659,000 5,212,925 7.9104 4.908 4.908 4.920 4.902 4.976 1,059,388 4.9207 -1.00%
2019-05-16 0 7.970 7.970 8.010 7.960 8.070 528,000 4,215,810 7.9845 4.958 4.958 4.983 4.952 5.020 848,796 4.9668 -0.50%
2019-05-15 0 8.010 8.000 8.030 8.000 8.040 303,780 2,434,301 8.0134 4.983 4.976 4.995 4.976 5.001 488,347 4.9848 0.00%
2019-05-14 0 8.010 8.010 8.050 7.900 8.040 920,178 7,329,689 7.9655 4.983 4.983 5.008 4.914 5.001 1,479,249 4.9550 -0.37%
2019-05-10 0 8.040 8.040 8.050 7.980 8.120 682,000 5,482,217 8.0384 5.001 5.001 5.008 4.964 5.051 1,096,362 5.0004 0.50%
2019-05-09 0 8.000 8.000 8.030 8.000 8.100 1,530,077 12,267,223 8.0174 4.976 4.976 4.995 4.976 5.039 2,459,704 4.9873 -1.48%
2019-05-08 0 8.120 8.110 8.120 8.060 8.190 1,132,000 9,162,077 8.0937 5.051 5.045 5.051 5.014 5.095 1,819,768 5.0348 -1.22%
2019-05-07 0 8.220 8.200 8.220 8.050 8.220 1,080,000 8,782,520 8.1320 5.113 5.101 5.113 5.008 5.113 1,736,174 5.0585 1.73%
2019-05-06 0 8.080 8.080 8.120 8.080 8.170 798,584 6,481,539 8.1163 5.026 5.026 5.051 5.026 5.082 1,283,778 5.0488 -1.10%
2019-05-03 0 8.170 8.150 8.170 8.100 8.200 1,110,720 9,048,061 8.1461 5.082 5.070 5.082 5.039 5.101 1,785,559 5.0674 0.12%
2019-05-02 0 8.160 8.160 8.180 8.150 8.230 636,000 5,203,740 8.1820 5.076 5.076 5.088 5.070 5.120 1,022,414 5.0897 -0.12%
2019-04-30 0 8.170 8.170 8.190 8.110 8.290 1,154,216 9,435,346 8.1747 5.082 5.082 5.095 5.045 5.157 1,855,481 5.0851 -0.97%
2019-04-29 0 8.250 8.210 8.230 8.190 8.280 451,508 3,725,391 8.2510 5.132 5.107 5.120 5.095 5.151 725,830 5.1326 0.24%
2019-04-26 0 8.230 8.200 8.240 8.150 8.310 1,273,856 10,450,357 8.2037 5.120 5.101 5.126 5.070 5.169 2,047,811 5.1032 -0.12%
2019-04-25 0 8.240 8.240 8.290 8.230 8.350 653,500 5,396,645 8.2581 5.126 5.126 5.157 5.120 5.194 1,050,546 5.1370 -0.96%
2019-04-24 0 8.320 8.260 8.320 8.260 8.330 653,500 5,409,735 8.2781 5.176 5.138 5.176 5.138 5.182 1,050,546 5.1495 0.12%
2019-04-23 0 8.310 8.300 8.330 8.300 8.370 680,356 5,669,824 8.3336 5.169 5.163 5.182 5.163 5.207 1,093,719 5.1840 -0.48%
2019-04-18 0 8.350 8.350 8.380 8.330 8.400 672,500 5,619,017 8.3554 5.194 5.194 5.213 5.182 5.225 1,081,090 5.1975 -0.12%
2019-04-17 0 8.360 8.340 8.360 8.330 8.410 375,000 3,133,065 8.3548 5.200 5.188 5.200 5.182 5.232 602,838 5.1972 0.00%
2019-04-16 0 8.360 8.360 8.390 8.360 8.420 373,000 3,125,030 8.3781 5.200 5.200 5.219 5.200 5.238 599,623 5.2117 0.00%
2019-04-15 0 8.360 8.360 8.410 8.360 8.460 561,068 4,707,547 8.3903 5.200 5.200 5.232 5.200 5.263 901,955 5.2193 -1.07%
2019-04-12 0 8.450 8.400 8.450 8.350 8.450 381,500 3,205,622 8.4027 5.256 5.225 5.256 5.194 5.256 613,287 5.2269 0.96%
2019-04-11 0 8.370 8.370 8.420 8.360 8.480 505,500 4,233,293 8.3745 5.207 5.207 5.238 5.200 5.275 812,626 5.2094 -0.36%
2019-04-10 0 8.400 8.400 8.450 8.380 8.500 642,847 5,406,498 8.4102 5.225 5.225 5.256 5.213 5.287 1,033,421 5.2317 -1.18%
2019-04-09 0 8.500 8.480 8.500 8.440 8.550 769,877 6,532,233 8.4848 5.287 5.275 5.287 5.250 5.319 1,237,630 5.2780 -0.12%
2019-04-08 0 8.510 8.470 8.510 8.450 8.550 1,121,843 9,540,004 8.5039 5.294 5.269 5.294 5.256 5.319 1,803,439 5.2899 0.24%
2019-04-04 0 8.490 8.490 8.500 8.450 8.590 922,119 7,830,761 8.4921 5.281 5.281 5.287 5.256 5.343 1,482,369 5.2826 -0.93%
2019-04-03 0 8.570 8.570 8.590 8.450 8.580 1,799,978 15,326,657 8.5149 5.331 5.331 5.343 5.256 5.337 2,893,588 5.2968 0.00%
2019-04-02 0 8.570 8.570 8.600 8.510 8.630 492,500 4,226,627 8.5820 5.331 5.331 5.350 5.294 5.368 791,727 5.3385 -0.23%
2019-04-01 0 8.590 8.590 8.600 8.500 8.600 737,000 6,309,030 8.5604 5.343 5.343 5.350 5.287 5.350 1,184,778 5.3251 0.70%
2019-03-29 0 8.530 8.530 8.550 8.510 8.740 1,321,000 11,298,063 8.5527 5.306 5.306 5.319 5.294 5.437 2,123,598 5.3202 -1.27%
2019-03-28 0 8.640 8.640 8.650 8.560 8.700 646,417 5,580,042 8.6323 5.375 5.375 5.381 5.325 5.412 1,039,160 5.3698 -0.46%
2019-03-27 0 8.680 8.660 8.680 8.550 8.710 662,500 5,727,286 8.6450 5.399 5.387 5.399 5.319 5.418 1,065,014 5.3777 -0.23%
2019-03-26 0 8.700 8.660 8.700 8.390 8.700 1,182,500 10,147,202 8.5811 5.412 5.387 5.412 5.219 5.412 1,900,950 5.3380 3.82%
2019-03-25 0 8.380 8.380 8.390 8.380 8.500 680,500 5,716,370 8.4002 5.213 5.213 5.219 5.213 5.287 1,093,950 5.2254 -0.83%
2019-03-22 0 8.450 8.450 8.490 8.450 8.540 828,856 7,025,549 8.4762 5.256 5.256 5.281 5.256 5.312 1,332,443 5.2727 0.00%
2019-03-21 0 8.450 8.450 8.500 8.440 8.560 619,573 5,258,053 8.4866 5.256 5.256 5.287 5.250 5.325 996,006 5.2791 -0.12%
2019-03-20 0 8.460 8.460 8.470 8.450 8.570 659,907 5,592,832 8.4752 5.263 5.263 5.269 5.256 5.331 1,060,846 5.2721 -1.28%
2019-03-19 0 8.570 8.560 8.580 8.410 8.600 662,000 5,651,262 8.5366 5.331 5.325 5.337 5.232 5.350 1,064,210 5.3103 1.42%
2019-03-18 0 8.450 8.450 8.480 8.410 8.540 290,500 2,460,480 8.4698 5.256 5.256 5.275 5.232 5.312 466,999 5.2687 0.36%
2019-03-15 0 8.420 8.420 8.460 8.420 8.500 834,002 7,053,549 8.4575 5.238 5.238 5.263 5.238 5.287 1,340,715 5.2610 -0.36%
2019-03-14 0 8.450 8.450 8.460 8.410 8.750 954,980 8,175,601 8.5610 5.256 5.256 5.263 5.232 5.443 1,535,196 5.3254 0.72%
2019-03-13 0 8.390 8.380 8.390 8.360 8.580 1,365,000 11,475,820 8.4072 5.219 5.213 5.219 5.200 5.337 2,194,331 5.2298 -2.10%
2019-03-12 0 8.570 8.570 8.590 8.530 8.700 805,500 6,906,657 8.5744 5.331 5.331 5.343 5.306 5.412 1,294,896 5.3338 -0.35%
2019-03-11 0 8.600 8.600 8.640 8.500 8.650 318,000 2,733,778 8.5968 5.350 5.350 5.375 5.287 5.381 511,207 5.3477 1.06%
2019-03-08 0 8.510 8.510 8.530 8.500 8.670 920,500 7,867,384 8.5469 5.294 5.294 5.306 5.287 5.393 1,479,767 5.3166 -1.50%
2019-03-07 0 8.640 8.640 8.680 8.640 8.760 723,500 6,291,030 8.6953 5.375 5.375 5.399 5.375 5.449 1,163,076 5.4090 -0.58%
2019-03-06 0 8.690 8.690 8.720 8.660 8.890 2,075,183 18,097,228 8.7208 5.406 5.406 5.424 5.387 5.530 3,335,999 5.4248 -2.36%
2019-03-05 0 8.900 8.900 8.930 8.800 8.940 702,500 6,227,530 8.8648 5.536 5.536 5.555 5.474 5.561 1,129,317 5.5144 0.56%
2019-03-04 0 8.850 8.840 8.870 8.800 8.990 822,326 7,299,899 8.8771 5.505 5.499 5.518 5.474 5.592 1,321,945 5.5221 -1.88%
2019-03-01 0 9.020 9.020 9.030 8.900 9.070 534,000 4,792,065 8.9739 5.611 5.611 5.617 5.536 5.642 858,442 5.5823 1.01%
2019-02-28 0 8.930 8.910 8.930 8.880 9.040 760,301 6,784,536 8.9235 5.555 5.543 5.555 5.524 5.623 1,222,236 5.5509 0.00%
2019-02-27 0 8.930 8.930 8.950 8.900 9.040 599,308 5,362,534 8.9479 5.555 5.555 5.567 5.536 5.623 963,429 5.5661 -1.00%
2019-02-26 0 9.020 9.020 9.030 9.020 9.160 672,536 6,085,926 9.0492 5.611 5.611 5.617 5.611 5.698 1,081,148 5.6291 -1.53%
2019-02-25 0 9.160 9.150 9.160 9.060 9.170 476,434 4,347,431 9.1249 5.698 5.692 5.698 5.636 5.704 765,900 5.6762 1.44%
2019-02-22 0 9.030 9.030 9.070 9.020 9.110 1,168,490 10,566,712 9.0430 5.617 5.617 5.642 5.611 5.667 1,878,428 5.6253 -0.99%
2019-02-21 0 9.120 9.110 9.160 9.080 9.300 492,500 4,513,330 9.1641 5.673 5.667 5.698 5.648 5.785 791,727 5.7006 -0.55%
2019-02-20 0 9.170 9.170 9.190 9.010 9.240 652,000 5,980,235 9.1721 5.704 5.704 5.717 5.605 5.748 1,048,135 5.7056 1.44%
2019-02-19 0 9.040 9.040 9.050 8.970 9.250 797,657 7,243,282 9.0807 5.623 5.623 5.630 5.580 5.754 1,282,288 5.6487 -2.38%
2019-02-18 0 9.260 9.260 9.270 9.190 9.380 594,021 5,510,278 9.2762 5.760 5.760 5.766 5.717 5.835 954,929 5.7704 1.42%
2019-02-15 0 9.130 9.130 9.140 8.910 9.190 694,162 6,328,610 9.1169 5.679 5.679 5.686 5.543 5.717 1,115,913 5.6712 0.66%
2019-02-14 0 9.070 9.060 9.070 9.040 9.400 1,294,922 11,806,521 9.1176 5.642 5.636 5.642 5.623 5.847 2,081,676 5.6716 -2.79%
2019-02-13 0 9.510 9.510 9.540 9.470 9.840 1,210,000 11,576,458 9.5673 5.804 5.804 5.822 5.779 6.005 1,982,685 5.8388 -1.35%
2019-02-12 0 9.640 9.630 9.640 9.610 9.720 1,165,587 11,280,551 9.6780 5.883 5.877 5.883 5.865 5.932 1,909,911 5.9063 0.21%
2019-02-11 0 9.620 9.610 9.630 9.380 9.640 991,541 9,484,521 9.5654 5.871 5.865 5.877 5.724 5.883 1,624,722 5.8376 2.56%
2019-02-08 0 9.380 9.380 9.410 9.310 9.570 990,000 9,350,315 9.4448 5.724 5.724 5.743 5.682 5.840 1,622,197 5.7640 -0.85%
2019-02-04 0 9.460 9.430 9.460 9.180 9.460 762,894 7,157,661 9.3822 5.773 5.755 5.773 5.602 5.773 1,250,065 5.7258 2.83%
2019-02-01 0 9.200 9.190 9.200 9.150 9.400 950,500 8,773,030 9.2299 5.615 5.609 5.615 5.584 5.737 1,557,473 5.6329 -1.18%
2019-01-31 0 9.310 9.290 9.310 9.100 9.400 1,468,728 13,686,081 9.3183 5.682 5.670 5.682 5.554 5.737 2,406,632 5.6868 1.42%
2019-01-30 0 9.180 9.180 9.210 9.110 9.330 1,353,500 12,458,922 9.2050 5.602 5.602 5.621 5.560 5.694 2,217,822 5.6176 -0.65%
2019-01-29 0 9.240 9.240 9.260 9.000 9.300 830,961 7,674,685 9.2359 5.639 5.639 5.651 5.493 5.676 1,361,598 5.6365 1.43%
2019-01-28 0 9.110 9.110 9.130 8.930 9.160 1,527,500 13,828,452 9.0530 5.560 5.560 5.572 5.450 5.590 2,502,935 5.5249 1.56%
2019-01-25 0 8.970 8.970 8.990 8.940 9.050 664,500 5,965,375 8.9772 5.474 5.474 5.486 5.456 5.523 1,088,838 5.4787 -0.88%
2019-01-24 0 9.050 9.010 9.050 8.800 9.050 779,872 7,000,778 8.9768 5.523 5.499 5.523 5.370 5.523 1,277,885 5.4784 2.49%
2019-01-23 0 8.830 8.800 8.830 8.730 9.040 1,659,000 14,679,271 8.8483 5.389 5.370 5.389 5.328 5.517 2,718,409 5.3999 0.00%
2019-01-22 0 8.830 8.820 8.850 8.810 8.940 578,000 5,126,039 8.8686 5.389 5.383 5.401 5.377 5.456 947,101 5.4123 -1.34%
2019-01-21 0 8.950 8.950 8.960 8.880 9.090 993,684 8,919,356 8.9760 5.462 5.462 5.468 5.419 5.547 1,628,233 5.4779 1.13%
2019-01-18 0 8.850 8.850 8.890 8.840 9.280 1,233,500 11,027,114 8.9397 5.401 5.401 5.425 5.395 5.663 2,021,192 5.4557 -2.43%
2019-01-17 0 9.070 9.040 9.070 8.790 9.080 2,059,500 18,522,398 8.9936 5.535 5.517 5.535 5.364 5.541 3,374,661 5.4887 3.78%
2019-01-16 0 8.740 8.730 8.740 8.600 8.750 505,035 4,402,118 8.7165 5.334 5.328 5.334 5.248 5.340 827,542 5.3195 1.63%
2019-01-15 0 8.600 8.600 8.650 8.560 8.660 745,500 6,425,667 8.6193 5.248 5.248 5.279 5.224 5.285 1,221,563 5.2602 0.00%
2019-01-14 0 8.600 8.580 8.600 8.450 8.610 1,018,000 8,724,920 8.5706 5.248 5.236 5.248 5.157 5.255 1,668,077 5.2305 1.78%
2019-01-11 0 8.450 8.450 8.490 8.350 8.540 1,980,500 16,701,538 8.4330 5.157 5.157 5.181 5.096 5.212 3,245,213 5.1465 1.32%
2019-01-10 0 8.340 8.340 8.350 8.290 8.430 2,114,601 17,626,871 8.3358 5.090 5.090 5.096 5.059 5.145 3,464,949 5.0872 -0.71%
2019-01-09 0 8.400 8.390 8.400 8.370 8.570 2,477,500 20,845,117 8.4138 5.126 5.120 5.126 5.108 5.230 4,059,589 5.1348 -2.55%
2019-01-08 0 8.620 8.610 8.620 8.500 9.020 1,171,500 10,109,681 8.6297 5.261 5.255 5.261 5.187 5.505 1,919,600 5.2666 -0.23%
2019-01-07 0 8.640 8.640 8.660 8.440 8.680 599,000 5,143,021 8.5860 5.273 5.273 5.285 5.151 5.297 981,511 5.2399 2.49%
2019-01-04 0 8.430 8.430 8.490 8.260 8.490 1,026,770 8,608,162 8.3837 5.145 5.145 5.181 5.041 5.181 1,682,448 5.1165 0.12%
2019-01-03 0 8.420 8.400 8.420 8.390 8.550 1,342,500 11,339,396 8.4465 5.139 5.126 5.139 5.120 5.218 2,199,797 5.1547 -1.41%
2019-01-02 0 8.540 8.520 8.540 8.450 8.720 946,500 8,054,587 8.5099 5.212 5.200 5.212 5.157 5.322 1,550,919 5.1934 -1.61%
2018-12-31 0 8.680 8.680 8.690 8.610 8.850 451,500 3,921,210 8.6849 5.297 5.297 5.303 5.255 5.401 739,820 5.3002 -0.57%
2018-12-28 0 8.730 8.730 8.750 8.690 8.800 365,531 3,192,334 8.7334 5.328 5.328 5.340 5.303 5.370 598,953 5.3299 -0.34%
2018-12-27 0 8.760 8.750 8.760 8.750 9.000 390,385 3,450,358 8.8383 5.346 5.340 5.346 5.340 5.493 639,678 5.3939 -1.79%
2018-12-24 0 8.920 8.870 8.920 8.750 8.950 245,457 2,159,475 8.7978 5.444 5.413 5.444 5.340 5.462 402,202 5.3691 0.45%
2018-12-21 0 8.880 8.880 8.890 8.750 9.000 1,011,753 8,971,953 8.8677 5.419 5.419 5.425 5.340 5.493 1,657,841 5.4118 -1.22%
2018-12-20 0 8.990 8.980 8.990 8.620 9.130 1,576,000 14,128,527 8.9648 5.486 5.480 5.486 5.261 5.572 2,582,406 5.4711 -1.75%
2018-12-19 0 9.150 9.140 9.150 9.100 9.360 1,636,546 15,077,094 9.2128 5.584 5.578 5.584 5.554 5.712 2,681,616 5.6224 0.00%
2018-12-18 0 9.150 9.140 9.150 9.140 9.310 1,581,027 14,613,699 9.2432 5.584 5.578 5.584 5.578 5.682 2,590,643 5.6410 -1.51%
2018-12-17 0 9.290 9.260 9.300 9.210 9.430 931,113 8,640,574 9.2798 5.670 5.651 5.676 5.621 5.755 1,525,706 5.6633 -0.43%
2018-12-14 0 9.330 9.330 9.340 9.310 9.490 925,518 8,693,004 9.3926 5.694 5.694 5.700 5.682 5.792 1,516,538 5.7321 0.11%
2018-12-13 0 9.320 9.320 9.330 9.250 9.490 1,954,184 18,242,246 9.3350 5.688 5.688 5.694 5.645 5.792 3,202,092 5.6970 0.54%
2018-12-12 0 9.270 9.250 9.270 9.240 9.650 1,544,000 14,450,839 9.3594 5.657 5.645 5.657 5.639 5.889 2,529,972 5.7119 -3.74%
2018-12-11 0 9.630 9.630 9.660 9.520 9.740 849,500 8,197,070 9.6493 5.877 5.877 5.895 5.810 5.944 1,391,976 5.8888 0.00%
2018-12-10 0 9.630 9.630 9.640 9.550 9.740 382,003 3,669,176 9.6051 5.877 5.877 5.883 5.828 5.944 625,944 5.8618 -0.72%
2018-12-07 0 9.700 9.670 9.700 9.650 9.840 401,538 3,902,463 9.7188 5.920 5.901 5.920 5.889 6.005 657,953 5.9312 -1.42%
2018-12-06 0 9.840 9.830 9.860 9.740 9.950 904,900 8,896,243 9.8312 6.005 5.999 6.017 5.944 6.072 1,482,753 5.9998 -0.91%
2018-12-05 0 9.930 9.920 9.930 9.690 10.20 1,980,508 19,617,608 9.9053 6.060 6.054 6.060 5.914 6.225 3,245,226 6.0451 1.85%
2018-12-04 0 9.750 9.730 9.750 9.560 9.800 1,088,000 10,585,520 9.7293 5.950 5.938 5.950 5.834 5.981 1,782,778 5.9377 0.10%
2018-12-03 0 9.740 9.730 9.750 9.670 9.880 1,126,015 10,974,514 9.7463 5.944 5.938 5.950 5.901 6.030 1,845,069 5.9480 0.00%
2018-11-30 0 9.740 9.720 9.740 9.590 9.870 4,304,584 41,821,157 9.7155 5.944 5.932 5.944 5.853 6.023 7,053,417 5.9292 1.14%
2018-11-29 0 9.630 9.570 9.630 9.570 9.680 854,500 8,242,718 9.6462 5.877 5.840 5.877 5.840 5.908 1,400,169 5.8869 0.21%
2018-11-28 0 9.610 9.600 9.610 9.530 9.700 1,019,062 9,804,439 9.6210 5.865 5.859 5.865 5.816 5.920 1,669,817 5.8716 0.42%
2018-11-27 0 9.570 9.570 9.600 9.510 9.690 1,023,041 9,825,803 9.6045 5.840 5.840 5.859 5.804 5.914 1,676,337 5.8615 0.63%
2018-11-26 0 9.510 9.510 9.530 9.380 9.600 601,951 5,720,038 9.5025 5.804 5.804 5.816 5.724 5.859 986,346 5.7992 0.74%
2018-11-23 0 9.440 9.440 9.460 9.400 9.520 234,000 2,214,345 9.4630 5.761 5.761 5.773 5.737 5.810 383,428 5.7751 -1.15%
2018-11-22 0 9.550 9.500 9.550 9.480 9.600 720,500 6,878,389 9.5467 5.828 5.798 5.828 5.785 5.859 1,180,599 5.8262 -0.42%
2018-11-21 0 9.590 9.580 9.590 9.510 9.750 1,871,507 17,967,460 9.6005 5.853 5.847 5.853 5.804 5.950 3,066,619 5.8590 -0.10%
2018-11-20 0 9.600 9.540 9.600 9.290 9.690 3,075,672 29,387,244 9.5547 5.859 5.822 5.859 5.670 5.914 5,039,743 5.8311 1.69%
2018-11-19 0 9.440 9.430 9.440 9.430 9.790 1,990,527 19,066,679 9.5787 5.761 5.755 5.761 5.755 5.975 3,261,643 5.8457 -3.38%
2018-11-16 0 9.770 9.760 9.770 9.730 9.870 1,906,726 18,635,326 9.7735 5.962 5.956 5.962 5.938 6.023 3,124,328 5.9646 -0.71%
2018-11-15 0 9.840 9.830 9.840 9.770 9.970 1,894,265 18,712,419 9.8785 6.005 5.999 6.005 5.962 6.085 3,103,910 6.0287 0.41%
2018-11-14 0 9.800 9.790 9.800 9.770 10.16 1,288,000 12,683,217 9.8472 5.981 5.975 5.981 5.962 6.200 2,110,495 6.0096 -3.73%
2018-11-13 0 10.18 10.18 10.22 10.08 10.32 1,005,000 10,239,700 10.189 6.213 6.213 6.237 6.152 6.298 1,646,776 6.2180 0.59%
2018-11-12 0 10.12 10.12 10.14 10.04 10.28 2,072,032 20,568,650 9.9268 6.176 6.176 6.188 6.127 6.274 3,395,196 6.0582 0.00%
2018-11-09 0 10.12 10.08 10.12 9.790 10.14 1,395,079 13,902,174 9.9652 6.176 6.152 6.176 5.975 6.188 2,285,952 6.0816 0.60%
2018-11-08 0 10.06 10.02 10.06 10.04 10.32 2,106,763 21,462,424 10.187 6.139 6.115 6.139 6.127 6.298 3,452,105 6.2172 -2.52%
2018-11-07 0 10.32 10.30 10.32 10.30 10.50 1,462,500 15,144,305 10.355 6.298 6.286 6.298 6.286 6.408 2,396,427 6.3195 -0.39%
2018-11-06 0 10.36 10.34 10.36 10.16 10.42 2,889,500 29,951,830 10.366 6.323 6.310 6.323 6.200 6.359 4,734,685 6.3260 -0.38%
2018-11-05 0 10.40 10.36 10.40 10.26 10.70 1,189,713 12,349,003 10.380 6.347 6.323 6.347 6.262 6.530 1,949,443 6.3346 -1.05%
2018-11-02 0 10.74 10.70 10.74 10.62 10.86 1,154,377 12,400,063 10.742 6.414 6.390 6.414 6.342 6.486 1,932,937 6.4151 -1.10%
2018-11-01 0 10.86 10.84 10.86 10.66 10.88 2,108,156 22,713,913 10.774 6.486 6.474 6.486 6.366 6.498 3,529,984 6.4346 -0.18%
2018-10-31 0 10.88 10.84 10.88 10.66 10.88 3,271,704 35,081,397 10.723 6.498 6.474 6.498 6.366 6.498 5,478,276 6.4037 2.26%
2018-10-30 0 10.64 10.64 10.70 10.44 10.74 5,544,736 58,881,864 10.619 6.354 6.354 6.390 6.235 6.414 9,284,335 6.3421 1.33%
2018-10-29 0 10.50 10.48 10.50 10.20 10.60 1,940,000 20,234,535 10.430 6.271 6.259 6.271 6.092 6.330 3,248,416 6.2290 1.74%
2018-10-26 0 10.32 10.30 10.32 10.20 10.42 2,686,263 27,839,151 10.364 6.163 6.151 6.163 6.092 6.223 4,497,990 6.1892 -1.34%
2018-10-25 0 10.46 10.46 10.50 10.26 10.54 1,195,052 12,477,476 10.441 6.247 6.247 6.271 6.127 6.295 2,001,044 6.2355 -1.32%
2018-10-24 0 10.60 10.58 10.60 10.28 10.60 2,644,207 27,889,972 10.548 6.330 6.319 6.330 6.139 6.330 4,427,569 6.2992 1.92%
2018-10-23 0 10.40 10.38 10.40 10.10 10.40 1,486,113 15,389,775 10.356 6.211 6.199 6.211 6.032 6.211 2,488,409 6.1846 1.56%
2018-10-22 0 10.24 10.22 10.24 10.18 10.56 1,628,071 16,701,882 10.259 6.115 6.104 6.115 6.080 6.307 2,726,109 6.1266 -2.29%
2018-10-19 0 10.48 10.48 10.50 10.22 10.52 3,441,281 36,044,897 10.474 6.259 6.259 6.271 6.104 6.283 5,762,223 6.2554 0.77%
2018-10-18 0 10.40 10.38 10.40 10.18 10.40 2,444,500 25,310,416 10.354 6.211 6.199 6.211 6.080 6.211 4,093,172 6.1836 2.16%
2018-10-16 0 10.18 10.14 10.18 9.970 10.40 1,677,954 17,046,207 10.159 6.080 6.056 6.080 5.954 6.211 2,809,636 6.0671 0.00%
2018-10-15 0 10.18 10.14 10.18 9.950 10.28 3,063,036 30,745,882 10.038 6.080 6.056 6.080 5.942 6.139 5,128,874 5.9947 -0.97%
2018-10-12 0 10.28 10.26 10.28 10.16 10.46 1,547,643 15,835,518 10.232 6.139 6.127 6.139 6.068 6.247 2,591,437 6.1107 -1.72%
2018-10-11 0 10.46 10.46 10.48 10.02 10.50 2,849,175 29,346,413 10.300 6.247 6.247 6.259 5.984 6.271 4,770,776 6.1513 0.58%
2018-10-10 0 10.40 10.36 10.40 10.32 10.52 1,538,608 15,986,292 10.390 6.211 6.187 6.211 6.163 6.283 2,576,309 6.2051 -0.95%
2018-10-09 0 10.50 10.46 10.50 10.16 10.50 4,482,294 46,772,209 10.435 6.271 6.247 6.271 6.068 6.271 7,505,338 6.2319 2.74%
2018-10-08 0 10.22 10.22 10.24 10.10 10.30 1,938,500 19,851,345 10.241 6.104 6.104 6.115 6.032 6.151 3,245,904 6.1158 -0.97%
2018-10-05 0 10.32 10.32 10.34 10.06 10.48 3,798,578 38,949,274 10.254 6.163 6.163 6.175 6.008 6.259 6,360,496 6.1236 -1.53%
2018-10-04 0 10.48 10.46 10.48 10.40 10.58 1,962,500 20,582,385 10.488 6.259 6.247 6.259 6.211 6.319 3,286,091 6.2635 -1.13%
2018-10-03 0 10.60 10.58 10.60 10.36 10.60 3,257,587 34,207,737 10.501 6.330 6.319 6.330 6.187 6.330 5,454,638 6.2713 1.34%
2018-10-02 0 10.46 10.42 10.46 10.42 10.48 2,973,249 31,097,317 10.459 6.247 6.223 6.247 6.223 6.259 4,978,531 6.2463 0.38%
2018-09-28 0 10.42 10.42 10.44 10.36 10.42 3,315,540 34,486,185 10.401 6.223 6.223 6.235 6.187 6.223 5,551,677 6.2118 0.19%
2018-09-27 0 10.40 10.38 10.40 10.12 10.40 3,897,651 40,409,772 10.368 6.211 6.199 6.211 6.044 6.211 6,526,388 6.1918 2.77%
2018-09-26 0 10.12 10.10 10.12 9.920 10.20 5,235,183 53,212,988 10.164 6.044 6.032 6.044 5.924 6.092 8,766,007 6.0704 1.30%
2018-09-24 0 9.990 9.960 9.990 9.940 10.12 3,021,902 30,353,426 10.044 5.966 5.948 5.966 5.936 6.044 5,059,998 5.9987 -1.09%
2018-09-21 0 10.10 10.06 10.12 9.980 10.20 6,123,415 61,975,400 10.121 6.032 6.008 6.044 5.960 6.092 10,253,299 6.0444 1.20%
2018-09-20 0 9.980 9.960 9.980 9.640 10.10 10,330,742 102,527,465 9.9245 5.960 5.948 5.960 5.757 6.032 17,298,221 5.9271 4.61%
2018-09-19 0 9.540 9.530 9.540 9.340 9.540 6,277,816 59,393,056 9.4608 5.697 5.691 5.697 5.578 5.697 10,511,834 5.6501 1.38%
2018-09-18 0 9.410 9.400 9.410 9.170 9.440 5,733,894 53,800,584 9.3829 5.620 5.614 5.620 5.476 5.638 9,601,069 5.6036 2.95%
2018-09-17 0 9.140 9.130 9.140 8.700 9.150 5,686,102 51,541,645 9.0645 5.459 5.453 5.459 5.196 5.465 9,521,044 5.4134 5.54%
2018-09-14 0 8.660 8.660 8.690 8.570 8.700 1,392,584 12,076,525 8.6720 5.172 5.172 5.190 5.118 5.196 2,331,800 5.1791 1.29%
2018-09-13 0 8.550 8.550 8.560 8.500 8.600 1,235,000 10,571,300 8.5598 5.106 5.106 5.112 5.076 5.136 2,067,935 5.1120 0.12%
2018-09-12 0 8.540 8.530 8.540 8.180 8.580 3,629,575 30,728,867 8.4662 5.100 5.094 5.100 4.885 5.124 6,077,510 5.0562 4.79%
2018-09-11 0 8.150 8.150 8.160 8.050 8.200 550,670 4,480,594 8.1366 4.867 4.867 4.873 4.808 4.897 922,065 4.8593 0.62%
2018-09-10 0 8.100 8.100 8.130 8.090 8.200 643,934 5,240,037 8.1375 4.837 4.837 4.855 4.831 4.897 1,078,230 4.8599 -1.94%
2018-09-07 0 8.260 8.220 8.280 8.000 8.300 2,330,497 19,093,347 8.1928 4.933 4.909 4.945 4.778 4.957 3,902,280 4.8929 3.38%
2018-09-06 0 7.990 7.960 7.990 7.830 8.000 1,966,912 15,612,958 7.9378 4.772 4.754 4.772 4.676 4.778 3,293,479 4.7406 1.40%
2018-09-05 0 7.880 7.880 7.900 7.870 7.990 212,723 1,683,308 7.9131 4.706 4.706 4.718 4.700 4.772 356,192 4.7258 -0.88%
2018-09-04 0 7.950 7.950 7.960 7.950 8.010 198,437 1,585,346 7.9892 4.748 4.748 4.754 4.748 4.784 332,271 4.7712 -0.63%
2018-09-03 0 8.000 7.970 8.010 7.940 8.020 738,032 5,901,718 7.9966 4.778 4.760 4.784 4.742 4.790 1,235,791 4.7757 0.76%
2018-08-31 0 7.940 7.940 8.000 7.930 8.010 1,073,000 8,559,955 7.9776 4.742 4.742 4.778 4.736 4.784 1,796,676 4.7643 -0.50%
2018-08-30 0 7.980 7.980 8.000 7.890 8.010 993,500 7,910,922 7.9627 4.766 4.766 4.778 4.712 4.784 1,663,557 4.7554 0.38%
2018-08-29 0 7.950 7.920 7.950 7.900 7.950 176,000 1,396,100 7.9324 4.748 4.730 4.748 4.718 4.748 294,702 4.7373 0.00%
2018-08-28 0 7.950 7.950 7.960 7.870 7.950 817,713 6,465,554 7.9069 4.748 4.748 4.754 4.700 4.748 1,369,212 4.7221 1.27%
2018-08-27 0 7.850 7.850 7.880 7.850 7.950 810,278 6,390,681 7.8870 4.688 4.688 4.706 4.688 4.748 1,356,763 4.7102 -0.63%
2018-08-24 0 7.900 7.890 7.900 7.820 7.930 687,066 5,416,313 7.8832 4.718 4.712 4.718 4.670 4.736 1,150,452 4.7080 0.25%
2018-08-23 0 7.880 7.880 7.900 7.870 7.920 227,952 1,799,420 7.8939 4.706 4.706 4.718 4.700 4.730 381,692 4.7143 -0.13%
2018-08-22 0 7.890 7.870 7.890 7.800 7.950 553,149 4,357,865 7.8783 4.712 4.700 4.712 4.658 4.748 926,216 4.7050 1.54%
2018-08-21 0 7.770 7.740 7.770 7.700 7.800 747,500 5,796,798 7.7549 4.640 4.622 4.640 4.599 4.658 1,251,645 4.6313 0.39%
2018-08-20 0 7.740 7.740 7.750 7.730 7.800 446,237 3,456,338 7.7455 4.622 4.622 4.628 4.616 4.658 747,198 4.6257 -0.13%
2018-08-17 0 7.750 7.740 7.750 7.720 7.850 368,500 2,861,347 7.7648 4.628 4.622 4.628 4.610 4.688 617,032 4.6373 -0.39%
2018-08-16 0 7.780 7.740 7.780 7.740 7.880 1,029,222 8,040,742 7.8124 4.646 4.622 4.646 4.622 4.706 1,723,372 4.6657 -1.27%
2018-08-15 0 7.880 7.840 7.880 7.830 7.900 541,000 4,253,165 7.8617 4.706 4.682 4.706 4.676 4.718 905,873 4.6951 -0.25%
2018-08-14 0 7.900 7.890 7.900 7.890 7.950 492,035 3,888,906 7.9037 4.718 4.712 4.718 4.712 4.748 823,884 4.7202 -0.75%
2018-08-13 0 7.960 7.940 7.960 7.930 8.030 370,684 2,950,256 7.9590 4.754 4.742 4.754 4.736 4.796 620,689 4.7532 -0.87%
2018-08-10 0 8.030 8.010 8.030 8.020 8.100 57,611 463,172 8.0396 4.796 4.784 4.796 4.790 4.837 96,466 4.8014 -0.25%
2018-08-09 0 8.050 8.020 8.050 8.000 8.050 620,500 4,975,017 8.0178 4.808 4.790 4.808 4.778 4.808 1,038,991 4.7883 0.63%
2018-08-08 0 8.000 7.990 8.000 7.990 8.050 941,500 7,546,365 8.0153 4.778 4.772 4.778 4.772 4.808 1,576,486 4.7868 -0.25%
2018-08-07 0 8.020 8.020 8.040 8.010 8.090 460,000 3,694,767 8.0321 4.790 4.790 4.802 4.784 4.831 770,243 4.7969 0.12%
2018-08-06 0 8.010 8.010 8.030 8.010 8.100 204,571 1,642,652 8.0297 4.784 4.784 4.796 4.784 4.837 342,542 4.7955 -1.11%
2018-08-03 0 8.100 8.090 8.100 8.040 8.100 695,606 5,627,336 8.0898 4.837 4.831 4.837 4.802 4.837 1,164,751 4.8314 0.12%
2018-08-02 0 8.090 8.080 8.090 8.060 8.140 617,585 5,000,226 8.0964 4.831 4.825 4.831 4.814 4.861 1,034,110 4.8353 -0.49%
2018-08-01 0 8.130 8.120 8.130 8.100 8.150 2,000,814 16,245,007 8.1192 4.855 4.849 4.855 4.837 4.867 3,350,246 4.8489 0.12%
2018-07-31 0 8.120 8.120 8.130 8.060 8.160 8,432,000 68,056,410 8.0712 4.849 4.849 4.855 4.814 4.873 14,118,889 4.8202 0.74%
2018-07-30 0 8.060 8.060 8.070 8.020 8.070 226,659 1,827,308 8.0619 4.814 4.814 4.820 4.790 4.820 379,527 4.8147 0.00%
2018-07-27 0 8.060 8.050 8.070 8.030 8.070 389,543 3,141,708 8.0651 4.814 4.808 4.820 4.796 4.820 652,267 4.8166 0.25%
2018-07-26 0 8.040 8.030 8.040 8.020 8.070 254,500 2,050,925 8.0586 4.802 4.796 4.802 4.790 4.820 426,145 4.8127 -0.62%
2018-07-25 0 8.090 8.050 8.090 8.040 8.150 392,500 3,172,075 8.0817 4.831 4.808 4.831 4.802 4.867 657,218 4.8265 0.12%
2018-07-24 0 8.080 8.070 8.080 8.030 8.080 429,698 3,465,021 8.0639 4.825 4.820 4.825 4.796 4.825 719,504 4.8158 0.62%
2018-07-23 0 8.030 8.000 8.030 8.000 8.070 148,500 1,192,925 8.0332 4.796 4.778 4.796 4.778 4.820 248,655 4.7975 0.12%
2018-07-20 0 8.020 8.010 8.020 7.970 8.050 470,500 3,764,385 8.0008 4.790 4.784 4.790 4.760 4.808 787,825 4.7782 -0.37%
2018-07-19 0 8.050 8.030 8.050 7.980 8.070 587,538 4,722,630 8.0380 4.808 4.796 4.808 4.766 4.820 983,798 4.8004 0.63%
2018-07-18 0 8.000 8.000 8.040 7.980 8.070 574,500 4,600,997 8.0087 4.778 4.778 4.802 4.766 4.820 961,967 4.7829 0.00%
2018-07-17 0 8.000 7.990 8.000 7.990 8.080 359,500 2,884,673 8.0241 4.778 4.772 4.778 4.772 4.825 601,962 4.7921 -0.87%
2018-07-16 0 8.070 8.060 8.070 8.060 8.110 115,000 928,595 8.0747 4.820 4.814 4.820 4.814 4.843 192,561 4.8223 -0.25%
2018-07-13 0 8.090 8.080 8.090 8.060 8.100 180,222 1,457,853 8.0892 4.831 4.825 4.831 4.814 4.837 301,771 4.8310 -0.25%
2018-07-12 0 8.110 8.110 8.130 8.050 8.130 253,000 2,049,750 8.1018 4.843 4.843 4.855 4.808 4.855 423,634 4.8385 -0.37%
2018-07-11 0 8.140 8.100 8.170 8.040 8.160 154,557 1,250,701 8.0922 4.861 4.837 4.879 4.802 4.873 258,797 4.8328 -1.33%
2018-07-10 0 8.250 8.250 8.270 8.060 8.300 522,448 4,279,691 8.1916 4.927 4.927 4.939 4.814 4.957 874,809 4.8921 2.23%
2018-07-09 0 8.070 8.070 8.090 8.040 8.130 307,500 2,482,367 8.0727 4.820 4.820 4.831 4.802 4.855 514,891 4.8212 -0.37%
2018-07-06 0 8.100 8.100 8.110 7.940 8.130 706,147 5,688,446 8.0556 4.837 4.837 4.843 4.742 4.855 1,182,402 4.8109 1.00%
2018-07-05 0 8.020 8.020 8.030 7.960 8.030 302,500 2,421,995 8.0066 4.790 4.790 4.796 4.754 4.796 506,518 4.7817 0.38%
2018-07-04 0 7.990 7.990 8.000 7.990 8.050 83,000 664,355 8.0043 4.772 4.772 4.778 4.772 4.808 138,979 4.7803 -0.75%
2018-07-03 0 8.050 8.040 8.050 7.910 8.120 1,187,846 9,470,130 7.9725 4.808 4.802 4.808 4.724 4.849 1,988,978 4.7613 -0.62%
2018-06-29 0 8.100 8.100 8.110 8.100 8.140 384,408 3,119,142 8.1141 4.837 4.837 4.843 4.837 4.861 643,669 4.8459 0.12%
2018-06-28 0 8.090 8.080 8.090 8.050 8.200 486,000 3,935,470 8.0977 4.831 4.825 4.831 4.808 4.897 813,778 4.8360 -0.12%
2018-06-27 0 8.100 8.100 8.120 8.100 8.220 423,295 3,450,560 8.1517 4.837 4.837 4.849 4.837 4.909 708,783 4.8683 -0.86%
2018-06-26 0 8.170 8.160 8.170 8.150 8.250 728,599 5,966,490 8.1890 4.879 4.873 4.879 4.867 4.927 1,219,996 4.8906 -0.61%
2018-06-25 0 8.220 8.220 8.230 8.210 8.280 1,243,923 10,228,324 8.2226 4.909 4.909 4.915 4.903 4.945 2,082,876 4.9107 -0.24%
2018-06-22 0 8.240 8.240 8.260 8.210 8.290 1,738,579 14,328,213 8.2413 4.921 4.921 4.933 4.903 4.951 2,911,149 4.9218 -0.12%
2018-06-21 0 8.250 8.240 8.250 8.230 8.300 409,327 3,377,838 8.2522 4.927 4.921 4.927 4.915 4.957 685,394 4.9283 0.12%
2018-06-20 0 8.240 8.240 8.250 8.230 8.400 289,322 2,397,719 8.2874 4.921 4.921 4.927 4.915 5.017 484,453 4.9493 0.49%
2018-06-19 0 8.200 8.200 8.220 8.200 8.410 751,407 6,229,714 8.2907 4.897 4.897 4.909 4.897 5.023 1,258,187 4.9513 -2.50%
2018-06-15 0 8.410 8.410 8.460 8.410 8.650 731,000 6,205,400 8.4889 5.023 5.023 5.052 5.023 5.166 1,224,017 5.0697 -2.32%
2018-06-14 0 8.610 8.600 8.650 8.570 8.630 358,312 3,083,848 8.6066 5.142 5.136 5.166 5.118 5.154 599,972 5.1400 -0.69%
2018-06-13 0 8.670 8.640 8.670 8.610 8.710 258,606 2,238,013 8.6541 5.178 5.160 5.178 5.142 5.202 433,021 5.1684 0.12%
2018-06-12 0 8.660 8.650 8.660 8.600 8.750 251,628 2,187,010 8.6914 5.172 5.166 5.172 5.136 5.226 421,336 5.1907 0.12%
2018-06-11 0 8.650 8.630 8.660 8.610 8.700 137,500 1,190,634 8.6592 5.166 5.154 5.172 5.142 5.196 230,236 5.1714 -0.35%
2018-06-08 0 8.680 8.650 8.680 8.620 8.720 113,500 984,310 8.6723 5.184 5.166 5.184 5.148 5.208 190,049 5.1792 -0.23%
2018-06-07 0 8.700 8.690 8.700 8.650 8.740 367,000 3,191,890 8.6972 5.196 5.190 5.196 5.166 5.220 614,520 5.1941 -0.23%
2018-06-06 0 8.720 8.720 8.730 8.660 8.750 316,865 2,758,043 8.7042 5.208 5.208 5.214 5.172 5.226 530,572 5.1982 0.23%
2018-06-05 0 8.700 8.680 8.700 8.600 8.700 531,000 4,612,405 8.6863 5.196 5.184 5.196 5.136 5.196 889,128 5.1876 0.58%
2018-06-04 0 8.650 8.600 8.650 8.530 8.650 433,110 3,725,363 8.6014 5.166 5.136 5.166 5.094 5.166 725,217 5.1369 1.41%
2018-06-01 0 8.530 8.530 8.590 8.500 8.650 740,992 6,356,626 8.5785 5.094 5.094 5.130 5.076 5.166 1,240,748 5.1232 -3.07%
2018-05-31 0 8.800 8.730 8.810 8.320 8.800 4,057,979 35,147,912 8.6614 5.255 5.214 5.261 4.969 5.255 6,794,848 5.1727 5.39%
2018-05-30 0 8.350 8.330 8.350 8.280 8.350 474,392 3,941,550 8.3086 4.987 4.975 4.987 4.945 4.987 794,342 4.9620 0.24%
2018-05-29 0 8.330 8.320 8.330 8.250 8.330 284,919 2,368,541 8.3130 4.975 4.969 4.975 4.927 4.975 477,080 4.9647 0.00%
2018-05-28 0 8.330 8.330 8.340 8.310 8.350 627,067 5,223,603 8.3302 4.975 4.975 4.981 4.963 4.987 1,049,987 4.9749 0.00%
2018-05-25 0 8.330 8.290 8.330 8.290 8.340 189,026 1,572,570 8.3193 4.975 4.951 4.975 4.951 4.981 316,513 4.9684 0.00%
2018-05-24 0 8.330 8.310 8.330 8.300 8.330 152,000 1,264,830 8.3213 4.975 4.963 4.975 4.957 4.975 254,515 4.9696 0.00%
2018-05-23 0 8.330 8.310 8.330 8.300 8.360 754,887 6,292,567 8.3358 4.975 4.963 4.975 4.957 4.993 1,264,014 4.9782 -0.12%
2018-05-21 0 8.340 8.330 8.340 8.270 8.380 1,112,150 9,269,025 8.3343 4.981 4.975 4.981 4.939 5.005 1,862,230 4.9774 0.85%
2018-05-18 0 8.270 8.270 8.280 8.240 8.290 498,858 4,126,063 8.2710 4.939 4.939 4.945 4.921 4.951 835,308 4.9396 -0.24%
2018-05-17 0 8.290 8.250 8.290 8.240 8.290 913,011 7,539,025 8.2573 4.951 4.927 4.951 4.921 4.951 1,528,783 4.9314 0.61%
2018-05-16 0 8.240 8.240 8.270 8.190 8.270 345,798 2,848,879 8.2386 4.921 4.921 4.939 4.891 4.939 579,018 4.9202 0.24%
2018-05-15 0 8.220 8.220 8.240 8.190 8.260 354,264 2,914,886 8.2280 4.909 4.909 4.921 4.891 4.933 593,194 4.9139 -0.36%
2018-05-14 0 8.250 8.240 8.250 8.210 8.260 301,000 2,481,395 8.2438 4.927 4.921 4.927 4.903 4.933 504,007 4.9233 0.12%
2018-05-11 0 8.240 8.230 8.250 8.200 8.250 843,686 6,940,574 8.2265 4.921 4.915 4.927 4.897 4.927 1,412,703 4.9130 0.24%
2018-05-10 0 8.220 8.210 8.220 8.130 8.240 351,233 2,884,462 8.2124 4.909 4.903 4.909 4.855 4.921 588,119 4.9046 -0.12%
2018-05-09 0 8.230 8.220 8.230 8.190 8.250 262,260 2,153,758 8.2123 4.915 4.909 4.915 4.891 4.927 439,139 4.9045 0.00%
2018-05-08 0 8.230 8.220 8.230 8.130 8.260 1,014,500 8,348,375 8.2291 4.915 4.909 4.915 4.855 4.933 1,698,721 4.9145 0.00%
2018-05-07 0 8.230 8.220 8.240 8.200 8.270 742,900 6,107,200 8.2208 4.915 4.909 4.921 4.897 4.939 1,243,942 4.9096 0.24%
2018-05-04 0 8.210 8.210 8.230 8.190 8.240 800,697 6,581,950 8.2203 4.903 4.903 4.915 4.891 4.921 1,340,720 4.9093 -0.12%
2018-05-03 0 8.220 8.220 8.240 8.200 8.250 444,468 3,655,124 8.2236 4.909 4.909 4.921 4.897 4.927 744,236 4.9112 -0.24%
2018-05-02 0 8.240 8.230 8.240 8.220 8.300 200,644 1,655,482 8.2508 4.921 4.915 4.921 4.909 4.957 335,967 4.9275 -0.96%
2018-04-30 0 8.320 8.280 8.320 8.240 8.320 880,298 7,297,240 8.2895 4.969 4.945 4.969 4.921 4.969 1,474,007 4.9506 0.97%
2018-04-27 0 8.240 8.230 8.240 8.230 8.240 42,328 348,607 8.2358 4.921 4.915 4.921 4.915 4.921 70,876 4.9186 0.00%
2018-04-26 0 8.240 8.230 8.240 8.180 8.240 876,533 7,207,610 8.2229 4.921 4.915 4.921 4.885 4.921 1,467,703 4.9108 0.24%
2018-04-25 0 8.220 8.220 8.230 8.220 8.280 308,500 2,544,375 8.2476 4.909 4.909 4.915 4.909 4.945 516,565 4.9256 -1.08%
2018-04-24 0 8.310 8.300 8.310 8.220 8.310 1,307,288 10,837,688 8.2902 4.963 4.957 4.963 4.909 4.963 2,188,977 4.9510 1.34%
2018-04-23 0 8.200 8.200 8.210 8.130 8.240 192,500 1,573,095 8.1719 4.897 4.897 4.903 4.855 4.921 322,330 4.8804 -0.36%
2018-04-20 0 8.230 8.230 8.240 8.150 8.250 271,714 2,226,136 8.1929 4.915 4.915 4.921 4.867 4.927 454,969 4.8929 -0.12%
2018-04-19 0 8.240 8.220 8.240 8.160 8.240 1,226,016 10,066,663 8.2109 4.921 4.909 4.921 4.873 4.921 2,052,892 4.9036 0.37%
2018-04-18 0 8.210 8.200 8.210 8.130 8.220 1,166,000 9,549,025 8.1896 4.903 4.897 4.903 4.855 4.909 1,952,399 4.8909 0.37%
2018-04-17 0 8.180 8.180 8.190 8.150 8.250 850,517 6,961,592 8.1851 4.885 4.885 4.891 4.867 4.927 1,424,141 4.8883 0.12%
2018-04-16 0 8.170 8.150 8.160 8.140 8.200 430,503 3,509,074 8.1511 4.879 4.867 4.873 4.861 4.897 720,852 4.8680 0.12%
2018-04-13 0 8.160 8.140 8.160 8.140 8.250 488,000 3,987,800 8.1717 4.873 4.861 4.873 4.861 4.927 817,127 4.8803 -0.24%
2018-04-12 0 8.180 8.160 8.180 8.120 8.230 300,566 2,449,402 8.1493 4.885 4.873 4.885 4.849 4.915 503,280 4.8669 0.25%
2018-04-11 0 8.160 8.150 8.160 8.140 8.170 178,379 1,455,042 8.1570 4.873 4.867 4.873 4.861 4.879 298,685 4.8715 0.00%
2018-04-10 0 8.160 8.150 8.160 8.030 8.210 921,082 7,507,590 8.1508 4.873 4.867 4.873 4.796 4.903 1,542,298 4.8678 1.49%
2018-04-09 0 8.040 8.040 8.060 8.040 8.100 613,500 4,942,795 8.0567 4.802 4.802 4.814 4.802 4.837 1,027,270 4.8116 -0.25%
2018-04-06 0 8.060 8.060 8.090 8.050 8.190 959,629 7,767,853 8.0946 4.814 4.814 4.831 4.808 4.891 1,606,842 4.8342 -0.25%
2018-04-04 0 8.080 8.050 8.080 8.080 8.300 1,217,800 9,926,908 8.1515 4.825 4.808 4.825 4.825 4.957 2,039,135 4.8682 -2.65%
2018-04-03 0 8.300 8.230 8.300 8.240 8.330 421,500 3,483,325 8.2641 4.957 4.915 4.957 4.921 4.975 705,777 4.9354 -0.60%
2018-03-29 0 8.350 8.280 8.350 8.240 8.450 1,708,480 14,242,107 8.3361 4.987 4.945 4.987 4.921 5.046 2,860,749 4.9785 0.60%
2018-03-28 0 8.300 8.280 8.300 8.240 8.310 553,000 4,575,352 8.2737 4.957 4.945 4.957 4.921 4.963 925,966 4.9412 -0.24%
2018-03-27 0 8.320 8.320 8.330 8.220 8.350 1,125,464 9,295,730 8.2595 4.969 4.969 4.975 4.909 4.987 1,884,523 4.9327 1.46%
2018-03-26 0 8.200 8.200 8.220 8.200 8.320 475,000 3,916,610 8.2455 4.897 4.897 4.909 4.897 4.969 795,360 4.9243 -1.44%
2018-03-23 0 8.320 8.320 8.330 8.300 8.420 559,741 4,669,572 8.3424 4.969 4.969 4.975 4.957 5.029 937,253 4.9822 -2.35%
2018-03-22 0 8.520 8.500 8.520 8.400 8.530 626,404 5,313,831 8.4831 5.088 5.076 5.088 5.017 5.094 1,048,877 5.0662 -0.12%
2018-03-21 0 8.530 8.490 8.530 8.470 8.550 716,602 6,098,297 8.5100 5.094 5.070 5.094 5.058 5.106 1,199,908 5.0823 0.95%
2018-03-20 0 8.450 8.430 8.450 8.400 8.450 971,500 8,193,180 8.4335 5.046 5.035 5.046 5.017 5.046 1,626,720 5.0366 0.24%
2018-03-19 0 8.430 8.410 8.430 8.400 8.500 237,000 1,998,930 8.4343 5.035 5.023 5.035 5.017 5.076 396,843 5.0371 -0.24%
2018-03-16 0 8.450 8.440 8.450 8.430 8.500 633,868 5,356,101 8.4499 5.046 5.040 5.046 5.035 5.076 1,061,375 5.0464 -0.59%
2018-03-15 0 8.500 8.500 8.510 8.490 8.580 604,273 5,143,759 8.5123 5.076 5.076 5.082 5.070 5.124 1,011,820 5.0837 -0.93%
2018-03-14 0 8.580 8.580 8.590 8.520 8.580 363,415 3,108,329 8.5531 5.124 5.124 5.130 5.088 5.124 608,517 5.1080 -0.35%
2018-03-13 0 8.610 8.590 8.610 8.560 8.650 560,942 4,812,944 8.5801 5.142 5.130 5.142 5.112 5.166 939,264 5.1242 0.00%
2018-03-12 0 8.610 8.610 8.620 8.600 8.700 664,500 5,745,930 8.6470 5.142 5.142 5.148 5.136 5.196 1,112,666 5.1641 -0.46%
2018-03-09 0 8.650 8.650 8.680 8.530 8.680 983,588 8,505,441 8.6474 5.166 5.166 5.184 5.094 5.184 1,646,960 5.1643 1.41%
2018-03-08 0 8.530 8.490 8.530 8.380 8.530 702,943 5,956,709 8.4740 5.094 5.070 5.094 5.005 5.094 1,177,037 5.0608 1.43%
2018-03-07 0 8.410 8.410 8.440 8.310 8.450 1,344,500 11,271,755 8.3836 5.023 5.023 5.040 4.963 5.046 2,251,286 5.0068 0.84%
2018-03-06 0 8.340 8.320 8.340 8.300 8.400 1,369,500 11,393,815 8.3197 4.981 4.969 4.981 4.957 5.017 2,293,147 4.9686 0.48%
2018-03-05 0 8.300 8.300 8.310 8.300 8.460 669,500 5,579,872 8.3344 4.957 4.957 4.963 4.957 5.052 1,121,038 4.9774 -1.78%
2018-03-02 0 8.450 8.450 8.460 8.450 8.510 340,500 2,885,500 8.4743 5.046 5.046 5.052 5.046 5.082 570,147 5.0610 -0.71%
2018-03-01 0 8.510 8.500 8.510 8.490 8.600 378,601 3,221,814 8.5098 5.082 5.076 5.082 5.070 5.136 633,945 5.0822 -0.23%
2018-02-28 0 8.530 8.520 8.530 8.520 8.730 894,420 7,663,491 8.5681 5.094 5.088 5.094 5.088 5.214 1,497,654 5.1170 -1.84%
2018-02-27 0 8.870 8.860 8.870 8.870 8.990 1,117,530 9,936,637 8.8916 5.190 5.184 5.190 5.190 5.260 1,909,998 5.2024 -0.11%
2018-02-26 0 8.880 8.880 8.910 8.880 9.020 1,226,682 10,974,478 8.9465 5.196 5.196 5.213 5.196 5.278 2,096,553 5.2345 -0.89%
2018-02-23 0 8.960 8.940 8.960 8.940 9.070 672,070 6,031,688 8.9748 5.242 5.231 5.242 5.231 5.307 1,148,652 5.2511 -1.21%
2018-02-22 0 9.070 9.050 9.070 8.950 9.070 2,201,000 19,885,055 9.0346 5.307 5.295 5.307 5.237 5.307 3,761,784 5.2861 0.67%
2018-02-21 0 9.010 9.000 9.010 8.850 9.010 2,181,191 19,550,985 8.9634 5.272 5.266 5.272 5.178 5.272 3,727,928 5.2445 1.58%
2018-02-20 0 8.870 8.850 8.870 8.700 8.870 2,628,000 23,136,720 8.8039 5.190 5.178 5.190 5.090 5.190 4,491,580 5.1511 2.19%
2018-02-15 0 8.680 8.670 8.680 8.520 8.690 2,098,500 18,095,180 8.6229 5.079 5.073 5.079 4.985 5.084 3,586,598 5.0452 1.76%
2018-02-14 0 8.530 8.530 8.540 8.210 8.540 5,961,235 49,661,792 8.3308 4.991 4.991 4.997 4.804 4.997 10,188,495 4.8743 0.00%
2018-02-13 0 8.530 8.520 8.530 8.500 8.620 883,303 7,532,319 8.5274 4.991 4.985 4.991 4.973 5.044 1,509,675 4.9894 0.35%
2018-02-12 0 8.500 8.490 8.500 8.480 8.720 1,665,253 14,169,834 8.5091 4.973 4.967 4.973 4.962 5.102 2,846,125 4.9786 -0.82%
2018-02-09 0 8.570 8.560 8.570 8.550 8.780 2,116,544 18,204,366 8.6010 5.014 5.008 5.014 5.003 5.137 3,617,438 5.0324 -2.61%
2018-02-08 0 8.800 8.790 8.800 8.760 8.830 1,001,931 8,810,884 8.7939 5.149 5.143 5.149 5.125 5.166 1,712,425 5.1453 1.15%
2018-02-07 0 8.700 8.700 8.730 8.700 8.900 1,009,170 8,846,494 8.7661 5.090 5.090 5.108 5.090 5.207 1,724,797 5.1290 -0.34%
2018-02-06 0 8.730 8.730 8.740 8.700 8.930 2,307,247 20,197,815 8.7541 5.108 5.108 5.114 5.090 5.225 3,943,373 5.1220 -2.68%
2018-02-05 0 8.970 8.970 8.980 8.910 9.060 1,540,726 13,821,651 8.9709 5.248 5.248 5.254 5.213 5.301 2,633,293 5.2488 -1.32%
2018-02-02 0 9.090 9.090 9.100 9.080 9.160 600,513 5,460,971 9.0938 5.319 5.319 5.324 5.313 5.359 1,026,352 5.3208 -0.11%
2018-02-01 0 9.100 9.090 9.100 9.080 9.150 525,514 4,780,618 9.0970 5.324 5.319 5.324 5.313 5.354 898,169 5.3226 -0.11%
2018-01-31 0 9.110 9.100 9.110 9.050 9.110 1,996,571 18,096,049 9.0636 5.330 5.324 5.330 5.295 5.330 3,412,389 5.3030 0.33%
2018-01-30 0 9.080 9.070 9.080 9.070 9.180 1,258,000 11,430,005 9.0859 5.313 5.307 5.313 5.307 5.371 2,150,079 5.3161 -0.33%
2018-01-29 0 9.110 9.100 9.110 9.070 9.200 1,976,141 18,003,017 9.1102 5.330 5.324 5.330 5.307 5.383 3,377,472 5.3303 -0.22%
2018-01-26 0 9.130 9.120 9.130 9.120 9.200 1,240,549 11,345,234 9.1453 5.342 5.336 5.342 5.336 5.383 2,120,253 5.3509 -0.11%
2018-01-25 0 9.140 9.130 9.140 9.130 9.220 1,203,316 11,020,671 9.1586 5.348 5.342 5.348 5.342 5.395 2,056,617 5.3586 0.11%
2018-01-24 0 9.130 9.130 9.150 9.120 9.180 2,295,041 20,996,946 9.1488 5.342 5.342 5.354 5.336 5.371 3,922,511 5.3529 -0.54%
2018-01-23 0 9.180 9.170 9.180 9.160 9.250 1,753,154 16,114,979 9.1920 5.371 5.365 5.371 5.359 5.412 2,996,359 5.3782 -0.54%
2018-01-22 0 9.230 9.220 9.230 9.200 9.290 795,035 7,324,260 9.2125 5.400 5.395 5.400 5.383 5.436 1,358,814 5.3902 0.11%
2018-01-19 0 9.220 9.210 9.220 9.200 9.260 1,163,695 10,739,629 9.2289 5.395 5.389 5.395 5.383 5.418 1,988,900 5.3998 -0.54%
2018-01-18 0 9.270 9.260 9.270 9.260 9.310 762,352 7,068,854 9.2724 5.424 5.418 5.424 5.418 5.447 1,302,955 5.4252 -0.22%
2018-01-17 0 9.290 9.280 9.290 9.260 9.310 445,310 4,136,251 9.2885 5.436 5.430 5.436 5.418 5.447 761,090 5.4346 -0.11%
2018-01-16 0 9.300 9.290 9.300 9.250 9.320 1,032,703 9,572,302 9.2692 5.441 5.436 5.441 5.412 5.453 1,765,018 5.4233 0.11%
2018-01-15 0 9.290 9.230 9.290 9.200 9.470 1,755,449 16,344,814 9.3109 5.436 5.400 5.436 5.383 5.541 3,000,281 5.4478 -1.38%
2018-01-12 0 9.420 9.420 9.430 9.410 9.480 569,557 5,374,133 9.4356 5.512 5.512 5.517 5.506 5.547 973,444 5.5207 0.00%
2018-01-11 0 9.420 9.410 9.420 9.420 9.490 961,501 9,090,289 9.4543 5.512 5.506 5.512 5.512 5.553 1,643,325 5.5316 -0.74%
2018-01-10 0 9.490 9.460 9.500 9.400 9.500 1,227,000 11,601,915 9.4555 5.553 5.535 5.558 5.500 5.558 2,097,096 5.5324 0.42%
2018-01-09 0 9.450 9.440 9.450 9.370 9.460 1,511,500 14,232,928 9.4164 5.529 5.523 5.529 5.482 5.535 2,583,342 5.5095 0.75%
2018-01-08 0 9.380 9.370 9.380 9.360 9.400 687,000 6,445,821 9.3826 5.488 5.482 5.488 5.476 5.500 1,174,169 5.4897 0.00%
2018-01-05 0 9.380 9.370 9.380 9.370 9.420 407,213 3,819,412 9.3794 5.488 5.482 5.488 5.482 5.512 695,978 5.4878 0.21%
2018-01-04 0 9.360 9.350 9.360 9.350 9.390 437,239 4,093,307 9.3617 5.476 5.471 5.476 5.471 5.494 747,296 5.4775 -0.11%
2018-01-03 0 9.370 9.360 9.370 9.340 9.420 1,092,079 10,219,670 9.3580 5.482 5.476 5.482 5.465 5.512 1,866,499 5.4753 0.21%
2018-01-02 0 9.350 9.340 9.350 9.340 9.420 515,000 4,824,636 9.3682 5.471 5.465 5.471 5.465 5.512 880,199 5.4813 -0.74%
2017-12-29 0 9.420 9.410 9.420 9.340 9.470 763,738 7,170,828 9.3891 5.512 5.506 5.512 5.465 5.541 1,305,324 5.4935 0.96%
2017-12-28 0 9.330 9.320 9.330 9.320 9.440 361,430 3,383,995 9.3628 5.459 5.453 5.459 5.453 5.523 617,729 5.4781 -1.06%
2017-12-27 0 9.430 9.420 9.430 9.410 9.520 691,513 6,522,291 9.4319 5.517 5.512 5.517 5.506 5.570 1,181,882 5.5186 -0.32%
2017-12-22 0 9.460 9.440 9.460 9.440 9.500 281,622 2,665,930 9.4663 5.535 5.523 5.535 5.523 5.558 481,327 5.5387 -0.42%
2017-12-21 0 9.500 9.460 9.500 9.450 9.500 696,880 6,596,841 9.4663 5.558 5.535 5.558 5.529 5.558 1,191,055 5.5387 0.64%
2017-12-20 0 9.440 9.430 9.440 9.400 9.480 739,844 6,995,573 9.4555 5.523 5.517 5.523 5.500 5.547 1,264,486 5.5323 -0.63%
2017-12-19 0 9.500 9.470 9.500 9.390 9.500 717,700 6,796,882 9.4704 5.558 5.541 5.558 5.494 5.558 1,226,639 5.5411 0.42%
2017-12-18 0 9.460 9.430 9.460 9.350 9.500 560,000 5,282,052 9.4322 5.535 5.517 5.535 5.471 5.558 957,110 5.5188 1.39%
2017-12-15 0 9.330 9.330 9.400 9.330 9.550 1,268,031 11,960,162 9.4321 5.459 5.459 5.500 5.459 5.588 2,167,223 5.5187 -1.27%
2017-12-14 0 9.450 9.420 9.450 9.400 9.500 590,050 5,565,384 9.4321 5.529 5.512 5.529 5.500 5.558 1,008,469 5.5186 0.00%
2017-12-13 0 9.450 9.440 9.450 9.300 9.500 1,128,000 10,634,903 9.4281 5.529 5.523 5.529 5.441 5.558 1,927,893 5.5163 1.18%
2017-12-12 0 9.340 9.330 9.340 9.300 9.360 549,500 5,130,718 9.3371 5.465 5.459 5.465 5.441 5.476 939,164 5.4631 -0.11%
2017-12-11 0 9.350 9.330 9.350 9.290 9.360 663,000 6,185,979 9.3303 5.471 5.459 5.471 5.436 5.476 1,133,150 5.4591 0.75%
2017-12-08 0 9.280 9.270 9.280 9.210 9.300 640,000 5,937,768 9.2778 5.430 5.424 5.430 5.389 5.441 1,093,840 5.4284 0.22%
2017-12-07 0 9.260 9.240 9.260 9.220 9.300 564,109 5,227,092 9.2661 5.418 5.406 5.418 5.395 5.441 964,133 5.4215 -0.54%
2017-12-06 0 9.310 9.290 9.310 9.240 9.350 1,051,414 9,779,674 9.3014 5.447 5.436 5.447 5.406 5.471 1,796,998 5.4422 -0.21%
2017-12-05 0 9.330 9.310 9.330 9.270 9.400 773,833 7,206,528 9.3128 5.459 5.447 5.459 5.424 5.500 1,322,577 5.4489 0.00%
2017-12-04 0 9.330 9.310 9.340 9.290 9.410 849,500 7,936,825 9.3429 5.459 5.447 5.465 5.436 5.506 1,451,902 5.4665 0.43%
2017-12-01 0 9.290 9.290 9.330 9.270 9.340 731,123 6,808,666 9.3126 5.436 5.436 5.459 5.424 5.465 1,249,580 5.4488 -0.43%
2017-11-30 0 9.330 9.260 9.330 9.250 9.330 1,158,812 10,762,074 9.2872 5.459 5.418 5.459 5.412 5.459 1,980,554 5.4339 0.43%
2017-11-29 0 9.290 9.280 9.290 9.270 9.330 536,543 4,986,803 9.2943 5.436 5.430 5.436 5.424 5.459 917,019 5.4381 0.22%
2017-11-28 0 9.270 9.260 9.270 9.210 9.270 669,669 6,197,026 9.2539 5.424 5.418 5.424 5.389 5.424 1,144,548 5.4144 0.54%
2017-11-27 0 9.220 9.210 9.220 9.180 9.220 393,922 3,625,002 9.2023 5.395 5.389 5.395 5.371 5.395 673,262 5.3842 0.55%
2017-11-24 0 9.170 9.170 9.190 9.140 9.230 460,010 4,222,641 9.1795 5.365 5.365 5.377 5.348 5.400 786,214 5.3709 0.11%
2017-11-23 0 9.160 9.140 9.160 9.120 9.250 575,000 5,266,335 9.1588 5.359 5.348 5.359 5.336 5.412 982,747 5.3588 0.00%
2017-11-22 0 9.160 9.150 9.160 9.120 9.250 766,189 7,007,212 9.1455 5.359 5.354 5.359 5.336 5.412 1,309,513 5.3510 -0.54%
2017-11-21 0 9.210 9.200 9.210 9.140 9.310 706,860 6,501,520 9.1977 5.389 5.383 5.389 5.348 5.447 1,208,112 5.3816 -0.22%
2017-11-20 0 9.230 9.220 9.230 9.120 9.290 660,910 6,071,138 9.1860 5.400 5.395 5.400 5.336 5.436 1,129,578 5.3747 0.98%
2017-11-17 0 9.140 9.130 9.140 9.080 9.200 1,457,550 13,300,590 9.1253 5.348 5.342 5.348 5.313 5.383 2,491,135 5.3392 -0.44%
2017-11-16 0 9.180 9.180 9.190 9.040 9.260 843,000 7,718,990 9.1566 5.371 5.371 5.377 5.289 5.418 1,440,792 5.3575 -0.22%
2017-11-15 0 9.200 9.200 9.210 9.010 9.260 2,646,000 24,226,685 9.1560 5.383 5.383 5.389 5.272 5.418 4,522,344 5.3571 -0.43%
2017-11-14 0 9.240 9.230 9.240 9.230 9.290 560,624 5,191,128 9.2596 5.406 5.400 5.406 5.400 5.436 958,176 5.4177 -0.22%
2017-11-13 0 9.260 9.250 9.260 9.180 9.350 1,493,382 13,872,487 9.2893 5.418 5.412 5.418 5.371 5.471 2,552,376 5.4351 -0.75%
2017-11-10 0 9.330 9.320 9.330 9.320 9.380 546,200 5,098,245 9.3340 5.459 5.453 5.459 5.453 5.488 933,524 5.4613 -0.43%
2017-11-09 0 9.370 9.360 9.370 9.320 9.400 1,295,114 12,127,171 9.3638 5.482 5.476 5.482 5.453 5.500 2,213,511 5.4787 0.11%
2017-11-08 0 9.360 9.360 9.370 9.330 9.450 1,033,970 9,680,118 9.3621 5.476 5.476 5.482 5.459 5.529 1,767,184 5.4777 -0.85%
2017-11-07 0 9.770 9.760 9.770 9.730 9.790 1,818,500 17,765,927 9.7696 5.523 5.518 5.523 5.501 5.535 3,216,693 5.5230 0.10%
2017-11-06 0 9.760 9.750 9.760 9.700 9.800 1,311,232 12,780,188 9.7467 5.518 5.512 5.518 5.484 5.540 2,319,401 5.5101 0.00%
2017-11-03 0 9.760 9.750 9.760 9.750 9.800 922,053 9,008,161 9.7697 5.518 5.512 5.518 5.512 5.540 1,630,993 5.5231 -0.31%
2017-11-02 0 9.790 9.780 9.790 9.750 9.820 597,500 5,846,810 9.7855 5.535 5.529 5.535 5.512 5.552 1,056,901 5.5320 -0.10%
2017-11-01 0 9.800 9.800 9.810 9.700 9.820 1,951,390 19,054,675 9.7647 5.540 5.540 5.546 5.484 5.552 3,451,759 5.5203 0.93%
2017-10-31 0 9.710 9.700 9.710 9.690 9.720 1,017,318 9,873,123 9.7051 5.489 5.484 5.489 5.478 5.495 1,799,505 5.4866 0.00%
2017-10-30 0 9.710 9.700 9.710 9.680 9.720 631,500 6,129,820 9.7068 5.489 5.484 5.489 5.472 5.495 1,117,043 5.4875 0.21%
2017-10-27 0 9.690 9.690 9.700 9.680 9.710 517,511 5,017,710 9.6959 5.478 5.478 5.484 5.472 5.489 915,411 5.4814 -0.31%
2017-10-26 0 9.720 9.710 9.720 9.680 9.720 1,073,500 10,419,937 9.7065 5.495 5.489 5.495 5.472 5.495 1,898,884 5.4874 0.00%
2017-10-25 0 9.720 9.710 9.720 9.690 9.730 1,772,500 17,213,750 9.7116 5.495 5.489 5.495 5.478 5.501 3,135,325 5.4903 0.31%
2017-10-24 0 9.690 9.660 9.690 9.630 9.690 1,128,193 10,905,590 9.6664 5.478 5.461 5.478 5.444 5.478 1,995,629 5.4647 0.31%
2017-10-23 0 9.660 9.650 9.660 9.580 9.660 1,485,500 14,262,421 9.6011 5.461 5.455 5.461 5.416 5.461 2,627,659 5.4278 0.62%
2017-10-20 0 9.600 9.590 9.600 9.540 9.630 972,091 9,319,831 9.5874 5.427 5.422 5.427 5.393 5.444 1,719,504 5.4201 0.84%
2017-10-19 0 9.520 9.510 9.520 9.490 9.680 1,450,406 13,861,693 9.5571 5.382 5.376 5.382 5.365 5.472 2,565,582 5.4029 -0.73%
2017-10-18 0 9.590 9.580 9.590 9.580 9.700 1,202,000 11,576,195 9.6308 5.422 5.416 5.422 5.416 5.484 2,126,184 5.4446 -0.72%
2017-10-17 0 9.660 9.650 9.660 9.650 9.700 683,000 6,601,565 9.6655 5.461 5.455 5.461 5.455 5.484 1,208,139 5.4642 -0.21%
2017-10-16 0 9.680 9.670 9.680 9.650 9.700 842,654 8,158,630 9.6821 5.472 5.467 5.472 5.455 5.484 1,490,547 5.4736 0.31%
2017-10-13 0 9.650 9.640 9.650 9.570 9.650 1,982,618 19,094,096 9.6307 5.455 5.450 5.455 5.410 5.455 3,506,997 5.4446 0.94%
2017-10-12 0 9.560 9.550 9.560 9.520 9.580 573,000 5,479,710 9.5632 5.405 5.399 5.405 5.382 5.416 1,013,564 5.4064 0.42%
2017-10-11 0 9.520 9.510 9.520 9.510 9.620 1,066,000 10,214,135 9.5817 5.382 5.376 5.382 5.376 5.438 1,885,617 5.4169 -0.52%
2017-10-10 0 9.570 9.570 9.580 9.450 9.580 1,687,000 16,074,870 9.5287 5.410 5.410 5.416 5.342 5.416 2,984,087 5.3869 1.38%
2017-10-09 0 9.440 9.430 9.440 9.390 9.460 1,078,500 10,160,250 9.4207 5.337 5.331 5.337 5.308 5.348 1,907,728 5.3258 0.43%
2017-10-06 0 9.400 9.390 9.400 9.380 9.450 695,000 6,536,560 9.4051 5.314 5.308 5.314 5.303 5.342 1,229,366 5.3170 0.00%
2017-10-04 0 9.400 9.390 9.400 9.380 9.420 640,500 6,019,505 9.3981 5.314 5.308 5.314 5.303 5.325 1,132,962 5.3131 0.11%
2017-10-03 0 9.390 9.380 9.390 9.370 9.500 1,429,482 13,434,308 9.3980 5.308 5.303 5.308 5.297 5.371 2,528,570 5.3130 0.21%
2017-09-29 0 9.370 9.360 9.370 9.250 9.380 1,412,625 13,182,436 9.3319 5.297 5.292 5.297 5.229 5.303 2,498,752 5.2756 1.30%
2017-09-28 0 9.250 9.240 9.250 9.240 9.280 717,500 6,638,120 9.2517 5.229 5.224 5.229 5.224 5.246 1,269,165 5.2303 0.22%
2017-09-27 0 9.230 9.230 9.240 9.230 9.300 686,500 6,346,110 9.2442 5.218 5.218 5.224 5.218 5.258 1,214,330 5.2260 -0.54%
2017-09-26 0 9.280 9.260 9.280 9.180 9.280 1,660,000 15,292,255 9.2122 5.246 5.235 5.246 5.190 5.246 2,936,327 5.2080 0.54%
2017-09-25 0 9.230 9.220 9.230 9.210 9.320 2,508,000 23,144,370 9.2282 5.218 5.212 5.218 5.207 5.269 4,436,330 5.2170 -0.43%
2017-09-22 0 9.270 9.270 9.280 9.210 9.320 2,665,229 24,691,478 9.2643 5.241 5.241 5.246 5.207 5.269 4,714,448 5.2374 -0.54%
2017-09-21 0 9.320 9.310 9.320 9.300 9.360 1,172,481 10,924,069 9.3171 5.269 5.263 5.269 5.258 5.292 2,073,969 5.2672 -0.11%
2017-09-20 0 9.330 9.320 9.330 9.310 9.360 1,966,000 18,326,920 9.3219 5.275 5.269 5.275 5.263 5.292 3,477,602 5.2700 0.00%
2017-09-19 0 9.330 9.320 9.330 9.320 9.350 1,195,000 11,150,170 9.3307 5.275 5.269 5.275 5.269 5.286 2,113,802 5.2749 0.11%
2017-09-18 0 9.320 9.310 9.320 9.320 9.430 2,669,500 24,953,910 9.3478 5.269 5.263 5.269 5.269 5.331 4,722,003 5.2846 -0.75%
2017-09-15 0 9.390 9.330 9.390 9.300 9.390 1,780,682 16,623,906 9.3357 5.308 5.275 5.308 5.258 5.308 3,149,798 5.2778 0.75%
2017-09-14 0 9.320 9.320 9.330 9.320 9.440 2,411,500 22,524,835 9.3406 5.269 5.269 5.275 5.269 5.337 4,265,634 5.2805 -0.85%
2017-09-13 0 9.400 9.400 9.410 9.300 9.440 1,994,338 18,705,445 9.3793 5.314 5.314 5.320 5.258 5.337 3,527,728 5.3024 1.08%
2017-09-12 0 9.300 9.300 9.310 9.300 9.360 3,858,000 35,919,705 9.3104 5.258 5.258 5.263 5.258 5.292 6,824,307 5.2635 -0.32%
2017-09-11 0 9.330 9.320 9.330 9.320 9.460 5,139,601 48,038,406 9.3467 5.275 5.269 5.275 5.269 5.348 9,091,295 5.2840 -1.37%
2017-09-08 0 9.460 9.450 9.460 9.410 9.520 4,838,566 45,712,680 9.4476 5.348 5.342 5.348 5.320 5.382 8,558,803 5.3410 -0.42%
2017-09-07 0 9.500 9.490 9.500 9.460 9.720 6,503,500 62,015,225 9.5357 5.371 5.365 5.371 5.348 5.495 11,503,857 5.3908 -1.76%
2017-09-06 0 9.670 9.640 9.670 9.640 9.760 2,906,250 28,083,237 9.6630 5.467 5.450 5.467 5.450 5.518 5,140,784 5.4628 -0.41%
2017-09-05 0 9.710 9.700 9.710 9.650 9.790 1,904,500 18,534,040 9.7317 5.489 5.484 5.489 5.455 5.535 3,368,816 5.5016 0.62%
2017-09-04 0 9.650 9.640 9.650 9.650 9.740 3,868,000 37,387,205 9.6658 5.455 5.450 5.455 5.455 5.506 6,841,996 5.4644 -0.52%
2017-09-01 0 9.700 9.690 9.700 9.570 9.710 4,013,050 38,771,569 9.6614 5.484 5.478 5.484 5.410 5.489 7,098,571 5.4619 1.46%
2017-08-31 0 9.560 9.560 9.570 9.550 9.680 7,717,851 73,859,385 9.5699 5.405 5.405 5.410 5.399 5.472 13,651,889 5.4102 -0.83%
2017-08-30 0 9.640 9.630 9.640 9.600 10.08 14,193,039 138,244,468 9.7403 5.450 5.444 5.450 5.427 5.699 25,105,666 5.5065 -5.30%
2017-08-29 0 10.18 10.16 10.18 10.12 10.20 244,661 2,488,917 10.173 5.755 5.744 5.755 5.721 5.766 432,774 5.7511 0.59%
2017-08-28 0 10.12 10.12 10.14 10.12 10.22 992,000 10,097,570 10.179 5.721 5.721 5.732 5.721 5.778 1,754,721 5.7545 -0.59%
2017-08-25 0 10.18 10.16 10.18 10.16 10.20 383,004 3,901,100 10.186 5.755 5.744 5.755 5.744 5.766 677,485 5.7582 -0.20%
2017-08-24 0 10.20 10.18 10.20 10.14 10.20 880,839 8,957,771 10.170 5.766 5.755 5.766 5.732 5.766 1,558,091 5.7492 0.59%
2017-08-22 0 10.14 10.14 10.16 10.12 10.22 553,500 5,619,200 10.152 5.732 5.732 5.744 5.721 5.778 979,071 5.7393 0.20%
2017-08-21 0 10.12 10.10 10.12 10.12 10.22 651,894 6,613,270 10.145 5.721 5.710 5.721 5.721 5.778 1,153,117 5.7351 -0.59%
2017-08-18 0 10.18 10.18 10.20 10.10 10.22 924,414 9,416,921 10.187 5.755 5.755 5.766 5.710 5.778 1,635,170 5.7590 -0.39%
2017-08-17 0 10.22 10.20 10.22 10.10 10.22 1,260,636 12,838,599 10.184 5.778 5.766 5.778 5.710 5.778 2,229,903 5.7575 1.19%
2017-08-16 0 10.10 10.10 10.12 10.10 10.16 1,379,500 13,950,490 10.113 5.710 5.710 5.721 5.710 5.744 2,440,159 5.7170 -0.20%
2017-08-15 0 10.12 10.12 10.14 10.10 10.16 639,292 6,477,961 10.133 5.721 5.721 5.732 5.710 5.744 1,130,826 5.7285 0.00%
2017-08-14 0 10.12 10.10 10.12 10.08 10.16 1,370,000 13,863,990 10.120 5.721 5.710 5.721 5.699 5.744 2,423,354 5.7210 0.20%
2017-08-11 0 10.10 10.10 10.12 10.10 10.18 2,075,010 20,999,326 10.120 5.710 5.710 5.721 5.710 5.755 3,670,427 5.7212 -0.59%
2017-08-10 0 10.16 10.14 10.16 10.12 10.20 1,119,000 11,351,125 10.144 5.744 5.732 5.744 5.721 5.766 1,979,367 5.7347 -0.39%
2017-08-09 0 10.20 10.18 10.20 10.14 10.20 768,800 7,829,730 10.184 5.766 5.755 5.766 5.732 5.766 1,359,909 5.7575 0.00%
2017-08-08 0 10.20 10.18 10.20 10.14 10.20 1,113,000 11,311,400 10.163 5.766 5.755 5.766 5.732 5.766 1,968,754 5.7455 0.59%
2017-08-07 0 10.14 10.14 10.16 10.12 10.26 1,588,165 16,129,740 10.156 5.732 5.732 5.744 5.721 5.800 2,809,260 5.7416 -0.78%
2017-08-04 0 10.22 10.20 10.22 10.20 10.26 600,500 6,133,960 10.215 5.778 5.766 5.778 5.766 5.800 1,062,207 5.7747 0.00%
2017-08-03 0 10.22 10.20 10.22 10.16 10.26 1,257,712 12,844,625 10.213 5.778 5.766 5.778 5.744 5.800 2,224,731 5.7736 0.20%
2017-08-02 0 10.20 10.18 10.20 10.16 10.22 789,548 8,048,794 10.194 5.766 5.755 5.766 5.744 5.778 1,396,609 5.7631 -0.39%
2017-08-01 0 10.24 10.22 10.24 10.12 10.26 1,707,222 17,435,555 10.213 5.789 5.778 5.789 5.721 5.800 3,019,857 5.7736 -0.19%
2017-07-31 0 10.26 10.22 10.26 10.22 10.32 1,053,472 10,787,616 10.240 5.800 5.778 5.800 5.778 5.834 1,863,457 5.7890 0.59%
2017-07-28 0 10.20 10.18 10.20 10.16 10.22 405,500 4,132,750 10.192 5.766 5.755 5.766 5.744 5.778 717,277 5.7617 0.00%
2017-07-27 0 10.20 10.18 10.20 10.14 10.20 411,500 4,183,560 10.167 5.766 5.755 5.766 5.732 5.766 727,891 5.7475 0.39%
2017-07-26 0 10.16 10.16 10.18 10.14 10.22 849,500 8,637,080 10.167 5.744 5.744 5.755 5.732 5.778 1,502,657 5.7479 -0.39%
2017-07-25 0 10.20 10.18 10.20 10.18 10.30 611,226 6,247,215 10.221 5.766 5.755 5.766 5.755 5.823 1,081,180 5.7781 -0.39%
2017-07-24 0 10.24 10.22 10.24 10.22 10.30 784,000 8,039,485 10.254 5.789 5.778 5.789 5.778 5.823 1,386,795 5.7972 0.20%
2017-07-21 0 10.22 10.20 10.22 10.16 10.24 631,107 6,443,797 10.210 5.778 5.766 5.778 5.744 5.789 1,116,347 5.7722 0.20%
2017-07-20 0 10.20 10.18 10.20 10.14 10.24 755,500 7,711,190 10.207 5.766 5.755 5.766 5.732 5.789 1,336,383 5.7702 -0.39%
2017-07-19 0 10.24 10.22 10.24 10.16 10.24 1,732,045 17,687,624 10.212 5.789 5.778 5.789 5.744 5.789 3,063,765 5.7732 0.20%
2017-07-18 0 10.22 10.18 10.22 10.08 10.32 2,036,783 20,697,871 10.162 5.778 5.755 5.778 5.699 5.834 3,602,808 5.7449 0.79%
2017-07-17 0 10.14 10.12 10.14 10.10 10.18 609,000 6,173,870 10.138 5.732 5.721 5.732 5.710 5.755 1,077,243 5.7312 0.20%
2017-07-14 0 10.12 10.10 10.12 10.10 10.18 1,317,500 13,348,240 10.131 5.721 5.710 5.721 5.710 5.755 2,330,489 5.7277 -0.78%
2017-07-13 0 10.20 10.16 10.20 10.16 10.22 749,500 7,634,720 10.186 5.766 5.744 5.766 5.744 5.778 1,325,769 5.7587 0.59%
2017-07-12 0 10.14 10.14 10.18 10.12 10.22 468,000 4,752,120 10.154 5.732 5.732 5.755 5.721 5.778 827,832 5.7404 -0.39%
2017-07-11 0 10.18 10.16 10.18 10.12 10.22 767,336 7,806,930 10.174 5.755 5.744 5.755 5.721 5.778 1,357,319 5.7517 0.39%
2017-07-10 0 10.14 10.14 10.18 10.12 10.20 839,029 8,516,160 10.150 5.732 5.732 5.755 5.721 5.766 1,484,135 5.7381 0.00%
2017-07-07 0 10.14 10.14 10.20 10.08 10.20 544,960 5,527,460 10.143 5.732 5.732 5.766 5.699 5.766 963,964 5.7341 0.20%
2017-07-06 0 10.12 10.10 10.12 10.06 10.20 1,447,159 14,626,280 10.107 5.721 5.710 5.721 5.687 5.766 2,559,839 5.7138 -0.39%
2017-07-05 0 10.16 10.14 10.16 10.10 10.24 718,500 7,287,390 10.143 5.744 5.732 5.744 5.710 5.789 1,270,934 5.7339 -0.39%
2017-07-04 0 10.20 10.18 10.20 10.16 10.22 797,500 8,123,404 10.186 5.766 5.755 5.766 5.744 5.778 1,410,675 5.7585 0.39%
2017-07-03 0 10.16 10.16 10.18 10.16 10.22 679,838 6,922,569 10.183 5.744 5.744 5.755 5.744 5.778 1,202,546 5.7566 -0.59%
2017-06-30 0 10.22 10.18 10.22 10.18 10.24 1,074,409 10,960,720 10.202 5.778 5.755 5.778 5.755 5.789 1,900,492 5.7673 -0.20%
2017-06-29 0 10.24 10.22 10.24 10.20 10.26 616,042 6,304,885 10.235 5.789 5.778 5.789 5.766 5.800 1,089,699 5.7859 0.39%
2017-06-28 0 10.20 10.18 10.20 10.18 10.34 669,535 6,829,527 10.200 5.766 5.755 5.766 5.755 5.846 1,184,322 5.7666 -0.39%
2017-06-27 0 10.24 10.22 10.24 10.20 10.26 514,909 5,269,938 10.235 5.789 5.778 5.789 5.766 5.800 910,808 5.7860 -0.19%
2017-06-26 0 10.26 10.24 10.26 10.20 10.28 844,266 8,651,439 10.247 5.800 5.789 5.800 5.766 5.812 1,493,398 5.7931 0.20%
2017-06-23 0 10.24 10.24 10.26 10.20 10.28 950,765 9,746,188 10.251 5.789 5.789 5.800 5.766 5.812 1,681,781 5.7952 -0.58%
2017-06-22 0 10.30 10.28 10.30 10.26 10.36 924,000 9,512,570 10.295 5.823 5.812 5.823 5.800 5.857 1,634,437 5.8201 -0.58%
2017-06-21 0 10.36 10.32 10.36 10.20 10.36 1,311,000 13,492,310 10.292 5.857 5.834 5.857 5.766 5.857 2,318,991 5.8182 1.37%
2017-06-20 0 10.22 10.22 10.24 10.18 10.28 747,687 7,650,898 10.233 5.778 5.778 5.789 5.755 5.812 1,322,562 5.7849 0.39%
2017-06-19 0 10.18 10.18 10.22 10.18 10.32 1,393,282 14,244,415 10.224 5.755 5.755 5.778 5.755 5.834 2,464,537 5.7798 -0.59%
2017-06-16 0 10.24 10.20 10.24 10.20 10.30 875,330 8,953,884 10.229 5.789 5.766 5.789 5.766 5.823 1,548,347 5.7829 0.39%
2017-06-15 0 10.20 10.18 10.20 10.18 10.32 1,169,000 11,954,347 10.226 5.766 5.755 5.766 5.755 5.834 2,067,811 5.7812 -1.54%
2017-06-14 0 10.36 10.34 10.36 10.32 10.46 1,267,500 13,128,685 10.358 5.857 5.846 5.857 5.834 5.913 2,242,045 5.8557 0.97%
2017-06-13 0 10.26 10.26 10.28 10.26 10.44 1,124,430 11,571,729 10.291 5.800 5.800 5.812 5.800 5.902 1,988,972 5.8179 -0.39%
2017-06-12 0 10.30 10.28 10.30 10.24 10.44 1,104,875 11,384,634 10.304 5.823 5.812 5.823 5.789 5.902 1,954,382 5.8252 -1.15%
2017-06-09 0 10.42 10.42 10.48 10.42 10.58 1,095,097 11,490,583 10.493 5.891 5.891 5.925 5.891 5.981 1,937,086 5.9319 -0.95%
2017-06-08 0 10.52 10.52 10.56 10.52 10.64 2,288,500 24,221,381 10.584 5.947 5.947 5.970 5.947 6.015 4,048,063 5.9834 -1.13%
2017-06-07 0 10.64 10.60 10.64 10.52 10.64 1,776,235 18,797,633 10.583 6.015 5.993 6.015 5.947 6.015 3,141,932 5.9828 0.76%
2017-06-06 0 10.56 10.54 10.56 10.52 10.62 1,733,000 18,364,825 10.597 5.970 5.959 5.970 5.947 6.004 3,065,455 5.9909 0.00%
2017-06-05 0 10.56 10.54 10.56 10.54 10.72 404,383 4,292,641 10.615 5.970 5.959 5.970 5.959 6.060 715,302 6.0012 -1.31%
2017-06-02 0 10.70 10.64 10.70 10.50 10.70 2,510,990 26,467,155 10.541 6.049 6.015 6.049 5.936 6.049 4,441,619 5.9589 1.52%
2017-06-01 0 10.54 10.50 10.54 10.40 10.54 652,415 6,839,357 10.483 5.959 5.936 5.959 5.879 5.959 1,154,038 5.9265 0.96%
2017-05-31 0 10.44 10.36 10.44 10.36 10.52 2,032,108 21,130,603 10.398 5.902 5.857 5.902 5.857 5.947 3,594,538 5.8785 -0.76%
2017-05-29 0 10.52 10.50 10.52 10.46 10.52 506,000 5,308,335 10.491 5.947 5.936 5.947 5.913 5.947 895,049 5.9308 0.00%
2017-05-26 0 10.52 10.50 10.52 10.50 10.60 370,500 3,895,660 10.515 5.947 5.936 5.947 5.936 5.993 655,367 5.9442 -0.75%
2017-05-25 0 10.60 10.54 10.60 10.52 10.62 1,234,500 13,017,461 10.545 5.993 5.959 5.993 5.947 6.004 2,183,672 5.9613 -0.38%
2017-05-24 0 10.64 10.58 10.64 10.48 10.64 1,041,132 10,998,433 10.564 6.015 5.981 6.015 5.925 6.015 1,841,629 5.9721 0.76%
2017-05-23 0 10.56 10.56 10.60 10.52 10.64 1,368,000 14,456,780 10.568 5.970 5.970 5.993 5.947 6.015 2,419,817 5.9743 -0.38%
2017-05-22 0 10.60 10.54 10.60 10.52 10.72 953,278 10,084,655 10.579 5.993 5.959 5.993 5.947 6.060 1,686,227 5.9806 -0.75%
2017-05-19 0 10.68 10.66 10.68 10.56 10.74 1,662,507 17,690,214 10.641 6.038 6.026 6.038 5.970 6.072 2,940,762 6.0155 0.38%
2017-05-18 0 10.64 10.62 10.64 10.56 10.82 1,671,000 17,862,765 10.690 6.015 6.004 6.015 5.970 6.117 2,955,785 6.0433 -1.48%
2017-05-17 0 10.80 10.80 10.82 10.78 11.04 2,821,400 30,650,005 10.863 6.106 6.106 6.117 6.094 6.241 4,990,695 6.1414 -2.53%
2017-05-16 0 11.08 11.04 11.08 10.86 11.08 3,513,079 38,651,896 11.002 6.264 6.241 6.264 6.140 6.264 6,214,186 6.2199 2.97%
2017-05-15 0 10.76 10.76 10.80 10.72 11.00 1,497,278 16,211,564 10.827 6.083 6.083 6.106 6.060 6.219 2,648,493 6.1211 -2.00%
2017-05-12 0 10.98 10.98 11.00 10.90 11.02 1,279,474 14,037,882 10.972 6.207 6.207 6.219 6.162 6.230 2,263,225 6.2026 -0.54%
2017-05-11 0 11.04 11.02 11.04 10.70 11.04 6,815,237 74,219,959 10.890 6.241 6.230 6.241 6.049 6.241 12,055,280 6.1566 3.18%
2017-05-10 0 10.70 10.66 10.70 10.46 10.70 1,583,364 16,848,553 10.641 6.049 6.026 6.049 5.913 6.049 2,800,768 6.0157 0.75%
2017-05-09 0 10.62 10.60 10.62 10.56 10.66 727,813 7,717,446 10.604 6.004 5.993 6.004 5.970 6.026 1,287,408 5.9946 0.19%
2017-05-08 0 10.60 10.58 10.60 10.48 10.66 919,814 9,710,850 10.557 5.993 5.981 5.993 5.925 6.026 1,627,033 5.9684 0.57%
2017-05-05 0 10.54 10.52 10.54 10.46 10.58 1,402,011 14,750,574 10.521 5.959 5.947 5.959 5.913 5.981 2,479,978 5.9479 0.19%
2017-05-04 0 10.52 10.52 10.54 10.46 10.74 2,361,266 24,867,673 10.532 5.947 5.947 5.959 5.913 6.072 4,176,777 5.9538 -1.31%
2017-05-02 0 10.66 10.60 10.66 10.54 10.84 2,483,883 26,453,867 10.650 6.026 5.993 6.026 5.959 6.128 4,393,670 6.0209 -2.20%
2017-04-28 0 10.90 10.90 10.92 10.30 10.94 7,089,586 75,067,691 10.588 6.162 6.162 6.173 5.823 6.185 12,540,568 5.9860 5.21%
2017-04-27 0 10.36 10.30 10.36 10.28 10.38 681,000 7,026,390 10.318 5.857 5.823 5.857 5.812 5.868 1,204,602 5.8330 0.39%
2017-04-26 0 10.32 10.30 10.32 10.18 10.36 1,746,049 17,978,956 10.297 5.834 5.823 5.834 5.755 5.857 3,088,537 5.8212 0.78%
2017-04-25 0 10.24 10.22 10.24 10.20 10.28 684,369 7,007,828 10.240 5.789 5.778 5.789 5.766 5.812 1,210,561 5.7889 0.39%
2017-04-24 0 10.20 10.20 10.22 10.08 10.22 1,583,549 16,124,774 10.183 5.766 5.766 5.778 5.699 5.778 2,801,095 5.7566 0.00%
2017-04-21 0 10.20 10.20 10.22 10.12 10.22 1,116,500 11,372,340 10.186 5.766 5.766 5.778 5.721 5.778 1,974,945 5.7583 0.00%
2017-04-20 0 10.20 10.18 10.20 10.10 10.20 720,891 7,340,584 10.183 5.766 5.755 5.766 5.710 5.766 1,275,164 5.7566 0.20%
2017-04-19 0 10.18 10.16 10.18 10.06 10.18 1,674,277 16,991,668 10.149 5.755 5.744 5.755 5.687 5.755 2,961,581 5.7374 0.39%
2017-04-18 0 10.14 10.12 10.14 10.04 10.16 1,418,605 14,364,989 10.126 5.732 5.721 5.732 5.676 5.744 2,509,330 5.7246 -0.20%
2017-04-13 0 10.16 10.12 10.16 10.08 10.16 521,672 5,281,860 10.125 5.744 5.721 5.744 5.699 5.744 922,771 5.7239 0.59%
2017-04-12 0 10.10 10.10 10.12 10.06 10.20 446,163 4,508,925 10.106 5.710 5.710 5.721 5.687 5.766 789,205 5.7132 -0.59%
2017-04-11 0 10.16 10.08 10.16 10.04 10.20 725,266 7,322,104 10.096 5.744 5.699 5.744 5.676 5.766 1,282,903 5.7075 0.40%
2017-04-10 0 10.12 10.10 10.12 10.10 10.20 327,500 3,317,316 10.129 5.721 5.710 5.721 5.710 5.766 579,305 5.7264 -0.39%
2017-04-07 0 10.16 10.12 10.18 10.06 10.30 575,505 5,839,960 10.148 5.744 5.721 5.755 5.687 5.823 1,017,995 5.7367 -0.97%
2017-04-06 0 10.26 10.22 10.26 10.22 10.28 712,000 7,286,754 10.234 5.800 5.778 5.800 5.778 5.812 1,259,437 5.7857 0.59%
2017-04-05 0 10.20 10.18 10.20 10.10 10.20 1,173,216 11,938,062 10.176 5.766 5.755 5.766 5.710 5.766 2,075,269 5.7525 1.39%
2017-04-03 0 10.06 10.06 10.10 10.04 10.12 406,500 4,098,720 10.083 5.687 5.687 5.710 5.676 5.721 719,046 5.7002 0.40%
2017-03-31 0 10.02 10.02 10.06 10.02 10.22 1,050,903 10,624,223 10.110 5.665 5.665 5.687 5.665 5.778 1,858,913 5.7153 -0.99%
2017-03-30 0 10.12 10.08 10.12 10.00 10.12 651,052 6,537,671 10.042 5.721 5.699 5.721 5.653 5.721 1,151,627 5.6769 1.20%
2017-03-29 0 10.00 10.00 10.02 9.950 10.02 917,000 9,162,020 9.9913 5.653 5.653 5.665 5.625 5.665 1,622,055 5.6484 0.40%
2017-03-28 0 9.960 9.940 9.960 9.920 10.02 1,938,717 19,262,309 9.9356 5.631 5.619 5.631 5.608 5.665 3,429,342 5.6169 -0.10%
2017-03-27 0 9.970 9.970 9.990 9.950 10.10 1,330,454 13,309,184 10.003 5.636 5.636 5.648 5.625 5.710 2,353,402 5.6553 -0.70%
2017-03-24 0 10.04 10.04 10.08 10.00 10.22 1,064,852 10,737,271 10.083 5.676 5.676 5.699 5.653 5.778 1,883,587 5.7004 -1.57%
2017-03-23 0 10.20 10.20 10.22 10.06 10.24 2,146,186 21,838,652 10.176 5.766 5.766 5.778 5.687 5.789 3,796,328 5.7526 0.79%
2017-03-22 0 10.12 10.08 10.12 10.02 10.22 926,982 9,347,973 10.084 5.721 5.699 5.721 5.665 5.778 1,639,712 5.7010 -0.78%
2017-03-21 0 10.20 10.18 10.20 10.14 10.32 1,394,500 14,252,740 10.221 5.766 5.755 5.766 5.732 5.834 2,466,692 5.7781 -0.58%
2017-03-20 0 10.26 10.22 10.26 10.08 10.26 2,046,535 20,830,997 10.179 5.800 5.778 5.800 5.699 5.800 3,620,058 5.7543 2.91%
2017-03-17 0 9.970 9.970 9.990 9.970 10.04 2,194,485 21,930,885 9.9936 5.636 5.636 5.648 5.636 5.676 3,881,763 5.6497 0.10%
2017-03-16 0 9.960 9.950 9.960 9.900 10.00 2,502,500 24,880,515 9.9423 5.631 5.625 5.631 5.597 5.653 4,426,602 5.6207 0.30%
2017-03-15 0 9.930 9.930 9.940 9.910 10.00 1,558,000 15,477,367 9.9341 5.614 5.614 5.619 5.602 5.653 2,755,902 5.6161 -0.60%
2017-03-14 0 9.990 9.970 9.990 9.950 10.10 2,042,743 20,409,121 9.9910 5.648 5.636 5.648 5.625 5.710 3,613,350 5.6483 -0.30%
2017-03-13 0 10.02 10.02 10.08 10.00 10.16 1,607,540 16,152,671 10.048 5.665 5.665 5.699 5.653 5.744 2,843,532 5.6805 0.00%
2017-03-10 0 10.02 10.02 10.06 10.00 10.14 1,448,016 14,534,446 10.037 5.665 5.665 5.687 5.653 5.732 2,561,355 5.6745 0.00%
2017-03-09 0 10.02 10.00 10.02 10.00 10.20 2,406,791 24,106,605 10.016 5.665 5.653 5.665 5.653 5.766 4,257,305 5.6624 -0.40%
2017-03-08 0 10.06 10.06 10.08 10.04 10.16 1,440,922 14,514,418 10.073 5.687 5.687 5.699 5.676 5.744 2,548,806 5.6946 -0.59%
2017-03-07 0 10.12 10.10 10.12 10.08 10.20 2,004,000 20,280,710 10.120 5.721 5.710 5.721 5.699 5.766 3,544,819 5.7212 -0.20%
2017-03-06 0 10.14 10.12 10.14 10.02 10.22 1,543,000 15,617,965 10.122 5.732 5.721 5.732 5.665 5.778 2,729,369 5.7222 0.60%
2017-03-03 0 10.08 10.08 10.10 10.00 10.20 3,085,000 31,091,040 10.078 5.699 5.699 5.710 5.653 5.766 5,456,969 5.6975 -1.18%
2017-03-02 0 10.20 10.18 10.20 10.18 10.32 959,500 9,803,235 10.217 5.766 5.755 5.766 5.755 5.834 1,697,232 5.7760 -0.20%
2017-03-01 0 10.22 10.20 10.22 10.14 10.38 1,771,000 18,088,910 10.214 5.778 5.766 5.778 5.732 5.868 3,132,672 5.7743 -0.49%
2017-02-28 0 10.54 10.52 10.54 10.44 10.54 2,731,500 28,711,290 10.511 5.806 5.795 5.806 5.751 5.806 4,958,699 5.7901 0.38%
2017-02-27 0 10.50 10.50 10.52 10.48 10.60 1,817,033 19,104,373 10.514 5.784 5.784 5.795 5.773 5.839 3,298,598 5.7917 0.19%
2017-02-24 0 10.48 10.48 10.52 10.48 10.64 1,968,239 20,682,488 10.508 5.773 5.773 5.795 5.773 5.861 3,573,093 5.7884 -0.19%
2017-02-23 0 10.50 10.48 10.50 10.48 10.64 4,216,751 44,289,160 10.503 5.784 5.773 5.784 5.773 5.861 7,654,987 5.7857 -0.19%
2017-02-22 0 10.52 10.52 10.54 10.52 10.68 1,847,520 19,460,333 10.533 5.795 5.795 5.806 5.795 5.883 3,353,943 5.8022 -0.75%
2017-02-21 0 10.60 10.58 10.60 10.54 10.64 1,071,000 11,353,580 10.601 5.839 5.828 5.839 5.806 5.861 1,944,267 5.8395 0.38%
2017-02-20 0 10.56 10.54 10.56 10.50 10.66 1,108,500 11,693,310 10.549 5.817 5.806 5.817 5.784 5.872 2,012,344 5.8108 -0.38%
2017-02-17 0 10.60 10.58 10.60 10.56 10.84 3,353,933 35,576,887 10.608 5.839 5.828 5.839 5.817 5.971 6,088,648 5.8432 -2.57%
2017-02-16 0 10.88 10.88 10.90 10.86 10.94 1,095,547 11,926,471 10.886 5.993 5.993 6.004 5.982 6.026 1,988,829 5.9967 0.18%
2017-02-15 0 10.86 10.86 10.88 10.86 10.96 1,464,052 15,943,419 10.890 5.982 5.982 5.993 5.982 6.037 2,657,804 5.9987 -0.37%
2017-02-14 0 10.90 10.90 10.94 10.90 11.06 1,443,937 15,820,098 10.956 6.004 6.004 6.026 6.004 6.092 2,621,288 6.0352 -0.91%
2017-02-13 0 11.00 10.98 11.00 10.94 11.04 803,500 8,821,860 10.979 6.059 6.048 6.059 6.026 6.081 1,458,654 6.0479 0.55%
2017-02-10 0 10.94 10.94 10.96 10.90 11.06 780,258 8,571,043 10.985 6.026 6.026 6.037 6.004 6.092 1,416,461 6.0510 0.55%
2017-02-09 0 10.88 10.88 10.92 10.82 11.12 1,748,000 19,213,790 10.992 5.993 5.993 6.015 5.960 6.125 3,173,277 6.0549 0.55%
2017-02-08 0 10.82 10.82 10.86 10.68 10.86 1,036,000 11,167,315 10.779 5.960 5.960 5.982 5.883 5.982 1,880,729 5.9378 0.74%
2017-02-07 0 10.74 10.74 10.76 10.58 10.80 2,167,500 23,221,056 10.713 5.916 5.916 5.927 5.828 5.949 3,934,827 5.9014 0.37%
2017-02-06 0 10.70 10.70 10.74 10.68 10.80 1,123,539 12,060,096 10.734 5.894 5.894 5.916 5.883 5.949 2,039,645 5.9128 -0.74%
2017-02-03 0 10.78 10.78 10.80 10.60 10.82 1,688,308 18,114,523 10.729 5.938 5.938 5.949 5.839 5.960 3,064,913 5.9103 1.13%
2017-02-02 0 10.66 10.62 10.66 10.50 10.68 1,334,977 14,149,560 10.599 5.872 5.850 5.872 5.784 5.883 2,423,485 5.8385 1.52%
2017-02-01 0 10.50 10.50 10.52 10.50 10.90 2,465,757 26,122,855 10.594 5.784 5.784 5.795 5.784 6.004 4,476,275 5.8358 -1.87%
2017-01-27 0 10.70 10.70 10.76 10.66 10.76 743,233 7,951,013 10.698 5.894 5.894 5.927 5.872 5.927 1,349,247 5.8929 -0.37%
2017-01-26 0 10.74 10.72 10.74 10.72 10.84 1,124,039 12,101,068 10.766 5.916 5.905 5.916 5.905 5.971 2,040,553 5.9303 -0.19%
2017-01-25 0 10.76 10.76 10.78 10.74 10.90 1,017,500 10,960,950 10.772 5.927 5.927 5.938 5.916 6.004 1,847,145 5.9340 -1.47%
2017-01-24 0 10.92 10.86 10.92 10.80 10.92 611,871 6,641,866 10.855 6.015 5.982 6.015 5.949 6.015 1,110,776 5.9795 -0.36%
2017-01-23 0 10.96 10.92 10.96 10.78 11.02 1,062,500 11,539,940 10.861 6.037 6.015 6.037 5.938 6.070 1,928,837 5.9828 0.00%
2017-01-20 0 10.96 10.96 10.98 10.96 11.30 1,183,406 13,076,845 11.050 6.037 6.037 6.048 6.037 6.225 2,148,326 6.0870 -2.32%
2017-01-19 0 11.22 11.18 11.22 11.16 11.34 893,745 10,018,027 11.209 6.181 6.159 6.181 6.147 6.247 1,622,483 6.1745 -0.71%
2017-01-18 0 11.30 11.26 11.30 11.18 11.30 1,040,026 11,699,089 11.249 6.225 6.203 6.225 6.159 6.225 1,888,038 6.1964 1.07%
2017-01-17 0 11.18 11.16 11.18 10.88 11.20 1,826,096 20,266,268 11.098 6.159 6.147 6.159 5.993 6.170 3,315,050 6.1134 3.71%
2017-01-16 0 10.78 10.78 10.80 10.66 10.90 795,751 8,592,790 10.798 5.938 5.938 5.949 5.872 6.004 1,444,587 5.9483 0.19%
2017-01-13 0 10.76 10.74 10.76 10.68 10.76 544,510 5,834,026 10.714 5.927 5.916 5.927 5.883 5.927 988,490 5.9020 0.00%
2017-01-12 0 10.76 10.70 10.76 10.70 10.92 746,838 8,041,261 10.767 5.927 5.894 5.927 5.894 6.015 1,355,792 5.9310 -1.47%
2017-01-11 0 10.92 10.90 10.92 10.80 10.92 704,500 7,666,220 10.882 6.015 6.004 6.015 5.949 6.015 1,278,932 5.9942 1.30%
2017-01-10 0 10.78 10.78 10.80 10.72 10.80 503,071 5,418,505 10.771 5.938 5.938 5.949 5.905 5.949 913,263 5.9331 0.75%
2017-01-09 0 10.70 10.68 10.70 10.68 10.78 328,962 3,527,032 10.722 5.894 5.883 5.894 5.883 5.938 597,190 5.9061 0.00%
2017-01-06 0 10.70 10.70 10.72 10.54 10.72 665,155 7,084,309 10.651 5.894 5.894 5.905 5.806 5.905 1,207,506 5.8669 0.75%
2017-01-05 0 10.62 10.62 10.64 10.56 10.70 800,635 8,505,908 10.624 5.850 5.850 5.861 5.817 5.894 1,453,453 5.8522 0.00%
2017-01-04 0 10.62 10.60 10.62 10.42 10.62 802,700 8,451,266 10.529 5.850 5.839 5.850 5.740 5.850 1,457,202 5.7997 0.38%
2017-01-03 0 10.58 10.56 10.58 10.38 10.62 545,462 5,752,727 10.547 5.828 5.817 5.828 5.718 5.850 990,218 5.8096 1.54%
2016-12-30 0 10.42 10.38 10.42 10.24 10.42 475,143 4,918,917 10.352 5.740 5.718 5.740 5.641 5.740 862,563 5.7027 1.56%
2016-12-29 0 10.26 10.26 10.28 10.24 10.30 649,807 6,670,326 10.265 5.652 5.652 5.663 5.641 5.674 1,179,644 5.6545 -0.39%
2016-12-28 0 10.30 10.26 10.30 10.20 10.30 457,559 4,689,994 10.250 5.674 5.652 5.674 5.619 5.674 830,641 5.6462 0.00%
2016-12-23 0 10.30 10.28 10.30 10.26 10.38 293,126 3,018,934 10.299 5.674 5.663 5.674 5.652 5.718 532,134 5.6733 -0.58%
2016-12-22 0 10.36 10.28 10.36 10.26 10.36 219,000 2,256,110 10.302 5.707 5.663 5.707 5.652 5.707 397,567 5.6748 0.39%
2016-12-21 0 10.32 10.26 10.32 10.26 10.34 338,499 3,483,467 10.291 5.685 5.652 5.685 5.652 5.696 614,503 5.6688 0.19%
2016-12-20 0 10.30 10.30 10.32 10.24 10.34 478,273 4,918,229 10.283 5.674 5.674 5.685 5.641 5.696 868,245 5.6646 -0.39%
2016-12-19 0 10.34 10.34 10.36 10.20 10.54 2,055,671 21,222,869 10.324 5.696 5.696 5.707 5.619 5.806 3,731,815 5.6870 -1.52%
2016-12-16 0 10.50 10.48 10.50 10.40 10.54 352,000 3,688,760 10.479 5.784 5.773 5.784 5.729 5.806 639,012 5.7726 0.57%
2016-12-15 0 10.44 10.44 10.46 10.32 10.50 2,567,500 26,789,395 10.434 5.751 5.751 5.762 5.685 5.784 4,660,977 5.7476 -0.76%
2016-12-14 0 10.52 10.50 10.52 10.50 10.56 354,510 3,728,026 10.516 5.795 5.784 5.795 5.784 5.817 643,569 5.7927 0.00%
2016-12-13 0 10.52 10.50 10.54 10.50 10.60 248,517 2,616,297 10.528 5.795 5.784 5.806 5.784 5.839 451,152 5.7992 -0.57%
2016-12-12 0 10.58 10.54 10.58 10.52 10.76 461,000 4,888,450 10.604 5.828 5.806 5.828 5.795 5.927 836,888 5.8412 -0.94%
2016-12-09 0 10.68 10.64 10.68 10.46 10.70 2,289,338 24,230,231 10.584 5.883 5.861 5.883 5.762 5.894 4,156,009 5.8302 2.50%
2016-12-08 0 10.42 10.42 10.46 10.40 10.60 3,235,554 33,905,387 10.479 5.740 5.740 5.762 5.729 5.839 5,873,746 5.7724 -0.95%
2016-12-07 0 10.52 10.52 10.56 10.50 10.58 1,505,500 15,849,159 10.528 5.795 5.795 5.817 5.784 5.828 2,733,048 5.7991 0.00%
2016-12-06 0 10.52 10.52 10.56 10.52 10.60 1,264,499 13,317,546 10.532 5.795 5.795 5.817 5.795 5.839 2,295,541 5.8015 -0.38%
2016-12-05 0 10.56 10.54 10.56 10.48 10.70 1,269,036 13,384,073 10.547 5.817 5.806 5.817 5.773 5.894 2,303,777 5.8096 -0.75%
2016-12-02 0 10.64 10.62 10.64 10.62 10.90 562,000 6,020,025 10.712 5.861 5.850 5.861 5.850 6.004 1,020,241 5.9006 -1.66%
2016-12-01 0 10.82 10.80 10.82 10.70 10.92 932,000 10,074,055 10.809 5.960 5.949 5.960 5.894 6.015 1,691,930 5.9542 1.31%
2016-11-30 0 10.68 10.68 10.74 10.54 10.92 1,603,107 17,200,050 10.729 5.883 5.883 5.916 5.806 6.015 2,910,241 5.9102 0.95%
2016-11-29 0 10.58 10.58 10.62 10.54 10.64 750,360 7,940,131 10.582 5.828 5.828 5.850 5.806 5.861 1,362,185 5.8290 0.00%
2016-11-28 0 10.58 10.58 10.62 10.56 10.74 693,500 7,367,435 10.624 5.828 5.828 5.850 5.817 5.916 1,258,963 5.8520 -0.75%
2016-11-25 0 10.66 10.64 10.66 10.54 10.70 949,636 10,092,597 10.628 5.872 5.861 5.872 5.806 5.894 1,723,946 5.8544 0.76%
2016-11-24 0 10.58 10.58 10.60 10.54 10.62 246,500 2,606,455 10.574 5.828 5.828 5.839 5.806 5.850 447,490 5.8246 0.38%
2016-11-23 0 10.54 10.54 10.56 10.54 10.62 1,772,525 18,758,453 10.583 5.806 5.806 5.817 5.806 5.850 3,217,799 5.8296 -0.38%
2016-11-22 0 10.58 10.56 10.58 10.52 10.70 1,342,000 14,225,090 10.600 5.828 5.817 5.828 5.795 5.894 2,436,234 5.8390 0.38%
2016-11-21 0 10.54 10.54 10.56 10.52 10.70 824,500 8,712,130 10.567 5.806 5.806 5.817 5.795 5.894 1,496,777 5.8206 -0.94%
2016-11-18 0 10.64 10.64 10.66 10.56 10.72 757,129 8,056,666 10.641 5.861 5.861 5.872 5.817 5.905 1,374,474 5.8616 0.38%
2016-11-17 0 10.60 10.60 10.62 10.56 10.74 943,727 10,041,568 10.640 5.839 5.839 5.850 5.817 5.916 1,713,219 5.8612 0.19%
2016-11-16 0 10.58 10.56 10.58 10.42 10.66 2,659,415 28,072,952 10.556 5.828 5.817 5.828 5.740 5.872 4,827,837 5.8148 0.76%
2016-11-15 0 10.50 10.50 10.56 10.50 10.62 2,400,075 25,273,900 10.530 5.784 5.784 5.817 5.784 5.850 4,357,038 5.8007 -1.13%
2016-11-14 0 10.62 10.60 10.62 10.56 10.94 1,110,000 11,841,165 10.668 5.850 5.839 5.850 5.817 6.026 2,015,067 5.8763 -3.80%
2016-11-11 0 11.04 10.98 11.04 10.90 11.16 621,500 6,826,867 10.985 6.081 6.048 6.081 6.004 6.147 1,128,256 6.0508 -0.90%
2016-11-10 0 11.14 11.14 11.18 11.08 11.20 573,134 6,396,126 11.160 6.136 6.136 6.159 6.103 6.170 1,040,454 6.1474 1.09%
2016-11-09 0 11.02 10.94 11.02 10.80 11.26 1,182,500 12,934,335 10.938 6.070 6.026 6.070 5.949 6.203 2,146,682 6.0253 -1.25%
2016-11-08 0 11.16 11.16 11.20 10.96 11.20 1,332,665 14,841,088 11.136 6.147 6.147 6.170 6.037 6.170 2,419,288 6.1345 1.09%
2016-11-07 0 11.04 11.04 11.08 10.80 11.24 2,287,300 25,223,916 11.028 6.081 6.081 6.103 5.949 6.192 4,152,309 6.0747 0.27%
2016-11-04 0 11.34 11.30 11.34 11.28 11.56 2,575,151 29,300,115 11.378 6.065 6.043 6.065 6.033 6.183 4,814,985 6.0852 -0.53%
2016-11-03 0 11.40 11.40 11.46 11.40 11.60 2,080,505 23,881,515 11.479 6.097 6.097 6.129 6.097 6.204 3,890,102 6.1390 -0.35%
2016-11-02 0 11.44 11.44 11.50 11.44 11.62 1,872,246 21,605,258 11.540 6.118 6.118 6.150 6.118 6.215 3,500,702 6.1717 -1.38%
2016-11-01 0 11.60 11.60 11.62 11.60 11.78 1,180,550 13,769,565 11.664 6.204 6.204 6.215 6.204 6.300 2,207,378 6.2380 -1.02%
2016-10-31 0 11.72 11.64 11.72 11.58 11.88 1,254,169 14,696,374 11.718 6.268 6.225 6.268 6.193 6.354 2,345,029 6.2670 1.74%
2016-10-28 0 11.52 11.52 11.56 11.50 11.84 2,090,500 24,265,790 11.608 6.161 6.161 6.183 6.150 6.332 3,908,791 6.2080 -1.87%
2016-10-27 0 11.74 11.72 11.74 11.72 12.00 1,421,000 16,801,607 11.824 6.279 6.268 6.279 6.268 6.418 2,656,968 6.3236 -1.68%
2016-10-26 0 11.94 11.94 11.96 11.94 12.08 1,272,000 15,247,735 11.987 6.386 6.386 6.396 6.386 6.461 2,378,370 6.4110 -1.32%
2016-10-25 0 12.10 12.08 12.10 12.06 12.20 802,383 9,719,066 12.113 6.471 6.461 6.471 6.450 6.525 1,500,286 6.4781 -0.82%
2016-10-24 0 12.20 12.18 12.20 12.12 12.28 936,505 11,413,455 12.187 6.525 6.514 6.525 6.482 6.568 1,751,065 6.5180 -0.65%
2016-10-20 0 12.28 12.26 12.28 12.24 12.32 599,000 7,349,610 12.270 6.568 6.557 6.568 6.546 6.589 1,120,003 6.5621 0.66%
2016-10-19 0 12.20 12.20 12.22 12.18 12.34 1,109,755 13,603,565 12.258 6.525 6.525 6.536 6.514 6.600 2,075,006 6.5559 -0.49%
2016-10-18 0 12.26 12.24 12.28 12.20 12.58 1,766,853 21,695,266 12.279 6.557 6.546 6.568 6.525 6.728 3,303,640 6.5671 -1.92%
2016-10-17 0 12.50 12.48 12.50 12.26 12.62 1,210,945 15,164,093 12.523 6.685 6.675 6.685 6.557 6.749 2,264,210 6.6973 -0.64%
2016-10-14 0 12.58 12.58 12.62 12.58 12.68 513,810 6,477,355 12.607 6.728 6.728 6.749 6.728 6.782 960,716 6.7422 0.32%
2016-10-13 0 12.54 12.54 12.58 12.54 12.74 1,080,417 13,597,322 12.585 6.707 6.707 6.728 6.707 6.814 2,020,150 6.7308 -0.95%
2016-10-12 0 12.66 12.66 12.68 12.60 12.76 728,829 9,237,963 12.675 6.771 6.771 6.782 6.739 6.824 1,362,755 6.7789 0.16%
2016-10-11 0 12.64 12.64 12.66 12.62 12.76 1,703,936 21,605,477 12.680 6.760 6.760 6.771 6.749 6.824 3,185,998 6.7814 -0.94%
2016-10-07 0 12.76 12.76 12.78 12.66 12.80 1,531,522 19,551,713 12.766 6.824 6.824 6.835 6.771 6.846 2,863,621 6.8276 -0.31%
2016-10-06 0 12.80 12.76 12.80 12.64 12.86 1,331,366 17,025,821 12.788 6.846 6.824 6.846 6.760 6.878 2,489,371 6.8394 0.79%
2016-10-05 0 12.70 12.70 12.72 12.60 12.80 1,789,643 22,671,461 12.668 6.792 6.792 6.803 6.739 6.846 3,346,252 6.7752 -0.78%
2016-10-04 0 12.80 12.78 12.80 12.72 12.82 791,000 10,090,750 12.757 6.846 6.835 6.846 6.803 6.856 1,479,002 6.8227 -0.47%
2016-10-03 0 12.86 12.84 12.88 12.82 13.02 1,441,500 18,489,731 12.827 6.878 6.867 6.888 6.856 6.963 2,695,299 6.8600 0.31%
2016-09-30 0 12.82 12.78 12.82 12.72 13.00 1,227,500 15,717,390 12.804 6.856 6.835 6.856 6.803 6.953 2,295,164 6.8480 -0.93%
2016-09-29 0 12.94 12.92 12.96 12.70 12.96 1,453,000 18,729,610 12.890 6.921 6.910 6.931 6.792 6.931 2,716,801 6.8940 1.09%
2016-09-28 0 12.80 12.78 12.80 12.66 12.82 765,136 9,760,207 12.756 6.846 6.835 6.846 6.771 6.856 1,430,642 6.8223 1.43%
2016-09-27 0 12.62 12.62 12.68 12.50 12.76 632,591 8,005,557 12.655 6.749 6.749 6.782 6.685 6.824 1,182,811 6.7682 0.96%
2016-09-26 0 12.50 12.50 12.56 12.50 12.72 812,030 10,191,543 12.551 6.685 6.685 6.717 6.685 6.803 1,518,324 6.7124 -1.42%
2016-09-23 0 12.68 12.64 12.68 12.60 12.72 601,754 7,609,605 12.646 6.782 6.760 6.782 6.739 6.803 1,125,152 6.7632 -0.47%
2016-09-22 0 12.74 12.70 12.74 12.56 12.94 1,215,303 15,526,718 12.776 6.814 6.792 6.814 6.717 6.921 2,272,358 6.8329 -0.78%
2016-09-21 0 12.84 12.84 12.86 12.80 13.00 642,862 8,269,563 12.864 6.867 6.867 6.878 6.846 6.953 1,202,015 6.8797 0.00%
2016-09-20 0 12.84 12.84 12.88 12.84 13.04 830,860 10,715,695 12.897 6.867 6.867 6.888 6.867 6.974 1,553,532 6.8976 -1.38%
2016-09-19 0 13.02 13.02 13.04 12.88 13.04 1,691,388 21,932,116 12.967 6.963 6.963 6.974 6.888 6.974 3,162,536 6.9350 1.88%
2016-09-15 0 12.78 12.78 12.82 12.70 12.90 866,500 11,119,260 12.832 6.835 6.835 6.856 6.792 6.899 1,620,171 6.8630 0.47%
2016-09-14 0 12.72 12.72 12.78 12.70 12.88 606,000 7,748,650 12.787 6.803 6.803 6.835 6.792 6.888 1,133,091 6.8385 0.32%
2016-09-13 0 12.68 12.68 12.72 12.62 12.86 2,335,312 29,634,042 12.690 6.782 6.782 6.803 6.749 6.878 4,366,537 6.7866 0.48%
2016-09-12 0 12.62 12.62 12.64 12.62 12.90 1,040,100 13,204,981 12.696 6.749 6.749 6.760 6.749 6.899 1,944,766 6.7900 -2.32%
2016-09-09 0 12.92 12.92 12.96 12.88 13.02 2,868,632 37,088,375 12.929 6.910 6.910 6.931 6.888 6.963 5,363,732 6.9147 0.94%
2016-09-08 0 12.80 12.80 12.84 12.76 12.94 1,752,440 22,493,921 12.836 6.846 6.846 6.867 6.824 6.921 3,276,690 6.8648 0.63%
2016-09-07 0 12.72 12.72 12.76 12.70 13.02 1,115,446 14,285,356 12.807 6.803 6.803 6.824 6.792 6.963 2,085,647 6.8494 -1.85%
2016-09-06 0 12.96 12.96 13.00 12.84 13.02 832,371 10,786,793 12.959 6.931 6.931 6.953 6.867 6.963 1,556,357 6.9308 -0.46%
2016-09-05 0 13.02 13.00 13.02 12.56 13.02 1,283,155 16,562,856 12.908 6.963 6.953 6.963 6.717 6.963 2,399,227 6.9034 3.66%
2016-09-02 0 12.56 12.56 12.60 12.56 12.76 1,936,500 24,472,150 12.637 6.717 6.717 6.739 6.717 6.824 3,620,843 6.7587 -2.33%
2016-09-01 0 12.86 12.86 12.88 12.58 12.92 1,961,550 24,911,135 12.700 6.878 6.878 6.888 6.728 6.910 3,667,682 6.7921 0.47%
2016-08-31 0 12.80 12.76 12.80 12.36 12.88 2,862,300 36,086,311 12.607 6.846 6.824 6.846 6.610 6.888 5,351,893 6.7427 2.89%
2016-08-30 0 12.44 12.40 12.44 12.12 12.82 2,326,500 28,864,155 12.407 6.653 6.632 6.653 6.482 6.856 4,350,061 6.6353 -2.05%
2016-08-29 0 12.70 12.70 12.74 12.70 13.14 1,003,540 12,962,542 12.917 6.792 6.792 6.814 6.792 7.028 1,876,407 6.9082 -2.76%
2016-08-26 0 13.06 13.06 13.10 13.02 13.24 1,125,940 14,743,422 13.094 6.985 6.985 7.006 6.963 7.081 2,105,269 7.0031 0.00%
2016-08-25 0 13.06 13.06 13.12 13.04 13.20 1,056,000 13,827,132 13.094 6.985 6.985 7.017 6.974 7.060 1,974,496 7.0029 -0.61%
2016-08-24 0 13.14 13.12 13.14 13.08 13.28 925,500 12,156,665 13.135 7.028 7.017 7.028 6.995 7.102 1,730,488 7.0250 -0.15%
2016-08-23 0 13.16 13.14 13.16 13.08 13.20 694,727 9,124,360 13.134 7.038 7.028 7.038 6.995 7.060 1,298,992 7.0242 -0.45%
2016-08-22 0 13.22 13.22 13.26 13.20 13.58 993,000 13,182,580 13.276 7.070 7.070 7.092 7.060 7.263 1,856,699 7.1000 -1.93%
2016-08-19 0 13.48 13.46 13.48 13.44 14.00 624,160 8,465,598 13.563 7.209 7.199 7.209 7.188 7.487 1,167,047 7.2539 -3.02%
2016-08-18 0 13.90 13.84 13.90 13.58 13.96 1,846,079 25,469,826 13.797 7.434 7.402 7.434 7.263 7.466 3,451,775 7.3788 -0.43%
2016-08-17 0 13.96 13.88 13.96 13.66 14.00 1,384,000 19,146,140 13.834 7.466 7.423 7.466 7.306 7.487 2,587,786 7.3987 1.90%
2016-08-16 0 13.70 13.70 13.76 13.60 13.80 1,499,000 20,508,977 13.682 7.327 7.327 7.359 7.274 7.381 2,802,811 7.3173 -0.15%
2016-08-15 0 13.72 13.66 13.72 13.58 13.90 569,000 7,787,645 13.687 7.338 7.306 7.338 7.263 7.434 1,063,909 7.3198 0.15%
2016-08-12 0 13.70 13.70 13.72 13.64 13.80 788,868 10,821,464 13.718 7.327 7.327 7.338 7.295 7.381 1,475,016 7.3365 0.29%
2016-08-11 0 13.66 13.58 13.66 13.50 13.70 786,500 10,670,714 13.567 7.306 7.263 7.306 7.220 7.327 1,470,588 7.2561 0.74%
2016-08-10 0 13.56 13.52 13.56 13.48 13.58 471,906 6,388,565 13.538 7.252 7.231 7.252 7.209 7.263 882,364 7.2403 -0.15%
2016-08-09 0 13.58 13.58 13.60 13.36 13.68 468,723 6,359,406 13.568 7.263 7.263 7.274 7.145 7.316 876,412 7.2562 -1.02%
2016-08-08 0 13.72 13.72 13.76 13.62 13.78 339,416 4,657,130 13.721 7.338 7.338 7.359 7.284 7.370 634,636 7.3383 0.15%
2016-08-05 0 13.70 13.70 13.72 13.56 13.76 675,500 9,252,580 13.697 7.327 7.327 7.338 7.252 7.359 1,263,041 7.3256 -0.72%
2016-08-04 0 13.80 13.80 13.82 13.64 13.98 309,500 4,258,572 13.760 7.381 7.381 7.391 7.295 7.477 578,699 7.3589 0.00%
2016-08-03 0 13.80 13.72 13.80 13.52 13.84 1,737,375 23,834,325 13.719 7.381 7.338 7.381 7.231 7.402 3,248,522 7.3370 -0.72%
2016-08-01 0 13.90 13.88 13.94 13.84 13.94 537,775 7,464,322 13.880 7.434 7.423 7.455 7.402 7.455 1,005,525 7.4233 0.58%
2016-07-29 0 13.82 13.74 13.82 13.66 13.82 575,993 7,932,098 13.771 7.391 7.348 7.391 7.306 7.391 1,076,984 7.3651 0.00%
2016-07-28 0 13.82 13.78 13.82 13.70 13.86 550,827 7,603,582 13.804 7.391 7.370 7.391 7.327 7.413 1,029,929 7.3826 0.29%
2016-07-27 0 13.78 13.78 13.84 13.74 14.08 1,245,502 17,474,442 14.030 7.370 7.370 7.402 7.348 7.530 2,328,824 7.5035 -2.27%
2016-07-26 0 14.10 14.10 14.14 14.00 14.46 1,410,089 20,053,993 14.222 7.541 7.541 7.562 7.487 7.733 2,636,567 7.6061 -1.26%
2016-07-25 0 14.28 14.26 14.28 13.78 14.40 1,667,065 23,716,281 14.226 7.637 7.627 7.637 7.370 7.701 3,117,057 7.6085 3.33%
2016-07-22 0 13.82 13.80 13.84 13.74 13.84 1,014,048 13,985,202 13.791 7.391 7.381 7.402 7.348 7.402 1,896,054 7.3760 -1.00%
2016-07-21 0 13.96 13.96 13.98 13.66 14.08 1,338,539 18,553,295 13.861 7.466 7.466 7.477 7.306 7.530 2,502,783 7.4131 2.20%
2016-07-20 0 13.66 13.60 13.66 13.46 13.66 1,634,659 22,141,540 13.545 7.306 7.274 7.306 7.199 7.306 3,056,465 7.2442 0.44%
2016-07-19 0 13.60 13.60 13.64 13.46 13.72 1,268,370 17,237,384 13.590 7.274 7.274 7.295 7.199 7.338 2,371,582 7.2683 -1.16%
2016-07-18 0 13.76 13.76 13.80 13.72 14.10 1,811,492 25,218,798 13.922 7.359 7.359 7.381 7.338 7.541 3,387,105 7.4455 -2.13%
2016-07-15 0 14.06 14.06 14.10 13.84 14.16 816,683 11,492,422 14.072 7.520 7.520 7.541 7.402 7.573 1,527,024 7.5260 1.44%
2016-07-14 0 13.86 13.84 13.92 13.40 13.90 1,228,382 16,716,198 13.608 7.413 7.402 7.445 7.167 7.434 2,296,813 7.2780 1.17%
2016-07-13 0 13.70 13.68 13.70 13.60 13.86 626,625 8,578,496 13.690 7.327 7.316 7.327 7.274 7.413 1,171,656 7.3217 -1.58%
2016-07-12 0 13.92 13.90 13.92 13.54 13.96 1,062,580 14,719,920 13.853 7.445 7.434 7.445 7.241 7.466 1,986,799 7.4089 2.65%
2016-07-11 0 13.56 13.52 13.58 13.30 13.70 540,500 7,334,521 13.570 7.252 7.231 7.263 7.113 7.327 1,010,620 7.2574 2.11%
2016-07-08 0 13.28 13.26 13.28 12.92 13.32 1,023,000 13,411,320 13.110 7.102 7.092 7.102 6.910 7.124 1,912,793 7.0114 -1.04%
2016-07-07 0 13.42 13.40 13.42 13.20 13.44 533,633 7,120,824 13.344 7.177 7.167 7.177 7.060 7.188 997,780 7.1367 0.75%
2016-07-06 0 13.32 13.30 13.36 13.20 13.60 1,816,000 24,142,710 13.294 7.124 7.113 7.145 7.060 7.274 3,395,534 7.1101 -3.34%
2016-07-05 0 13.78 13.76 13.80 13.74 14.20 712,807 9,860,854 13.834 7.370 7.359 7.381 7.348 7.594 1,332,798 7.3986 -2.82%
2016-07-04 0 14.18 14.10 14.18 13.92 14.30 1,558,249 22,038,122 14.143 7.584 7.541 7.584 7.445 7.648 2,913,594 7.5639 2.75%
2016-06-30 0 13.80 13.80 13.84 13.66 14.02 463,181 6,389,921 13.796 7.381 7.381 7.402 7.306 7.498 866,050 7.3782 -1.15%
2016-06-29 0 13.96 13.94 13.98 13.56 14.10 1,680,799 23,393,987 13.918 7.466 7.455 7.477 7.252 7.541 3,142,737 7.4438 3.25%
2016-06-28 0 13.52 13.52 13.54 13.50 13.62 840,086 11,377,126 13.543 7.231 7.231 7.241 7.220 7.284 1,570,782 7.2430 -0.59%
2016-06-27 0 13.60 13.56 13.60 13.32 13.64 435,000 5,888,600 13.537 7.274 7.252 7.274 7.124 7.295 813,358 7.2399 0.74%
2016-06-24 0 13.50 13.48 13.50 13.32 13.62 1,215,364 16,343,916 13.448 7.220 7.209 7.220 7.124 7.284 2,272,472 7.1921 -1.75%
2016-06-23 0 13.74 13.68 13.74 13.56 13.76 883,192 12,089,555 13.688 7.348 7.316 7.348 7.252 7.359 1,651,381 7.3209 0.88%
2016-06-22 0 13.62 13.60 13.62 13.42 13.68 1,495,188 20,258,468 13.549 7.284 7.274 7.284 7.177 7.316 2,795,684 7.2463 0.44%
2016-06-21 0 13.56 13.56 13.58 13.22 13.60 1,995,319 26,763,198 13.413 7.252 7.252 7.263 7.070 7.274 3,730,822 7.1735 2.42%
2016-06-20 0 13.24 13.22 13.24 12.68 13.40 3,198,000 41,070,553 12.843 7.081 7.070 7.081 6.782 7.167 5,979,580 6.8685 4.58%
2016-06-17 0 12.66 12.60 12.74 12.54 12.76 1,167,275 14,793,792 12.674 6.771 6.739 6.814 6.707 6.824 2,182,556 6.7782 -0.63%
2016-06-16 0 12.74 12.70 12.74 12.62 12.82 792,282 10,090,625 12.736 6.814 6.792 6.814 6.749 6.856 1,481,399 6.8116 -0.47%
2016-06-15 0 12.80 12.80 12.84 12.62 12.88 621,000 7,955,740 12.811 6.846 6.846 6.867 6.749 6.888 1,161,138 6.8517 0.16%
2016-06-14 0 12.78 12.72 12.78 12.70 12.80 862,421 11,007,139 12.763 6.835 6.803 6.835 6.792 6.846 1,612,544 6.8259 0.00%
2016-06-13 0 12.78 12.78 12.80 12.54 12.86 1,114,670 14,234,188 12.770 6.835 6.835 6.846 6.707 6.878 2,084,196 6.8296 -0.16%
2016-06-10 0 12.80 12.78 12.80 12.78 12.96 326,500 4,200,860 12.866 6.846 6.835 6.846 6.835 6.931 610,486 6.8812 -1.23%
2016-06-08 0 12.96 12.94 12.96 12.88 13.00 2,564,109 33,182,375 12.941 6.931 6.921 6.931 6.888 6.953 4,794,339 6.9212 0.00%
2016-06-07 0 12.96 12.92 12.96 12.84 13.08 2,120,428 27,539,095 12.988 6.931 6.910 6.931 6.867 6.995 3,964,750 6.9460 0.93%
2016-06-06 0 12.84 12.80 12.88 12.74 12.98 261,500 3,368,425 12.881 6.867 6.846 6.888 6.814 6.942 488,949 6.8891 -1.38%
2016-06-03 0 13.02 12.96 13.02 12.90 13.06 1,157,695 15,035,131 12.987 6.963 6.931 6.963 6.899 6.985 2,164,644 6.9458 -0.46%
2016-06-02 0 13.08 13.04 13.06 12.96 13.10 1,549,544 20,171,722 13.018 6.995 6.974 6.985 6.931 7.006 2,897,318 6.9622 0.62%
2016-06-01 0 13.00 13.00 13.02 12.68 13.04 724,847 9,359,455 12.912 6.953 6.953 6.963 6.782 6.974 1,355,310 6.9058 2.04%
2016-05-31 0 12.74 12.68 12.78 12.58 12.78 2,143,979 27,205,669 12.689 6.814 6.782 6.835 6.728 6.835 4,008,785 6.7865 0.47%
2016-05-30 0 12.68 12.70 12.72 12.50 12.72 448,733 5,682,116 12.663 6.782 6.792 6.803 6.685 6.803 839,035 6.7722 0.96%
2016-05-27 0 12.56 12.54 12.56 12.40 12.62 1,150,563 14,449,814 12.559 6.717 6.707 6.717 6.632 6.749 2,151,308 6.7168 0.48%
2016-05-26 0 12.50 12.50 12.52 12.40 12.60 420,976 5,264,784 12.506 6.685 6.685 6.696 6.632 6.739 787,136 6.6885 0.32%
2016-05-25 0 12.46 12.44 12.46 12.16 12.60 1,246,234 15,498,467 12.436 6.664 6.653 6.664 6.503 6.739 2,330,193 6.6512 2.13%
2016-05-24 0 12.20 12.16 12.20 12.06 12.24 297,642 3,618,341 12.157 6.525 6.503 6.525 6.450 6.546 556,527 6.5016 0.16%
2016-05-23 0 12.18 12.18 12.20 12.12 12.46 193,065 2,351,421 12.179 6.514 6.514 6.525 6.482 6.664 360,991 6.5138 -1.77%
2016-05-20 0 12.40 12.36 12.42 11.88 12.46 2,041,600 25,028,139 12.259 6.632 6.610 6.642 6.354 6.664 3,817,358 6.5564 3.16%
2016-05-19 0 12.02 12.02 12.04 11.56 12.04 2,174,500 25,761,535 11.847 6.429 6.429 6.439 6.183 6.439 4,065,853 6.3361 2.39%
2016-05-18 0 11.74 11.72 11.74 11.70 12.00 3,404,831 40,126,056 11.785 6.279 6.268 6.279 6.257 6.418 6,366,310 6.3029 -2.98%
2016-05-17 0 12.10 12.08 12.12 12.00 12.24 1,407,076 16,944,703 12.042 6.471 6.461 6.482 6.418 6.546 2,630,933 6.4406 -0.17%
2016-05-16 0 12.12 12.12 12.14 12.02 12.62 1,760,861 21,399,539 12.153 6.482 6.482 6.493 6.429 6.749 3,292,436 6.4996 -3.04%
2016-05-13 0 12.50 12.42 12.52 12.38 12.64 1,258,500 15,725,850 12.496 6.685 6.642 6.696 6.621 6.760 2,353,128 6.6830 -0.79%
2016-05-12 0 12.60 12.60 12.62 12.58 12.66 147,000 1,853,866 12.611 6.739 6.739 6.749 6.728 6.771 274,859 6.7448 0.00%
2016-05-11 0 12.60 12.56 12.66 12.56 12.68 474,500 5,990,125 12.624 6.739 6.717 6.771 6.717 6.782 887,214 6.7516 0.00%
2016-05-10 0 12.60 12.56 12.60 12.52 12.66 882,500 11,117,535 12.598 6.739 6.717 6.739 6.696 6.771 1,650,087 6.7375 0.16%
2016-05-09 0 12.58 12.54 12.58 12.42 12.68 946,052 11,889,340 12.567 6.728 6.707 6.728 6.642 6.782 1,768,916 6.7213 -0.79%
2016-05-06 0 12.68 12.64 12.68 12.62 12.78 3,066,609 38,843,764 12.667 6.782 6.760 6.782 6.749 6.835 5,733,907 6.7744 -0.16%
2016-05-05 0 12.70 12.70 12.74 12.56 12.80 926,402 11,771,572 12.707 6.792 6.792 6.814 6.717 6.846 1,732,175 6.7958 0.16%
2016-05-04 0 12.68 12.68 12.76 12.62 12.80 475,109 6,035,621 12.704 6.782 6.782 6.824 6.749 6.846 888,353 6.7942 -0.31%
2016-05-03 0 12.72 12.72 12.74 12.72 12.82 452,066 5,777,117 12.779 6.803 6.803 6.814 6.803 6.856 845,267 6.8347 -0.93%
2016-04-29 0 12.84 12.80 12.86 12.60 12.92 1,544,561 19,713,502 12.763 6.867 6.846 6.878 6.739 6.910 2,888,001 6.8260 -0.31%
2016-04-28 0 12.88 12.84 12.88 12.72 13.08 2,692,500 34,821,414 12.933 6.888 6.867 6.888 6.803 6.995 5,034,403 6.9167 -0.62%
2016-04-27 0 12.96 12.96 13.00 12.90 13.20 1,123,000 14,680,510 13.073 6.931 6.931 6.953 6.899 7.060 2,099,771 6.9915 -1.52%
2016-04-26 0 13.16 13.16 13.20 12.88 13.20 1,438,285 18,814,016 13.081 7.038 7.038 7.060 6.888 7.060 2,689,287 6.9959 0.15%
2016-04-25 0 13.14 13.14 13.16 13.08 13.26 727,162 9,557,173 13.143 7.028 7.028 7.038 6.995 7.092 1,359,638 7.0292 -0.45%
2016-04-22 0 13.20 13.20 13.28 13.20 13.30 764,724 10,130,904 13.248 7.060 7.060 7.102 7.060 7.113 1,429,871 7.0852 -0.60%
2016-04-21 0 13.28 13.28 13.32 13.20 13.32 1,699,143 22,539,651 13.265 7.102 7.102 7.124 7.060 7.124 3,177,036 7.0946 -0.15%
2016-04-20 0 13.30 13.22 13.30 13.18 13.30 813,908 10,771,558 13.234 7.113 7.070 7.113 7.049 7.113 1,521,835 7.0780 0.45%
2016-04-19 0 13.24 13.22 13.28 13.16 13.28 461,252 6,094,761 13.214 7.081 7.070 7.102 7.038 7.102 862,443 7.0669 0.15%
2016-04-18 0 13.22 13.16 13.22 13.10 13.26 2,260,810 29,787,912 13.176 7.070 7.038 7.070 7.006 7.092 4,227,234 7.0467 0.30%
2016-04-15 0 13.18 13.18 13.20 13.08 13.30 936,526 12,337,424 13.174 7.049 7.049 7.060 6.995 7.113 1,751,105 7.0455 0.00%
2016-04-14 0 13.18 13.16 13.18 13.12 13.28 2,458,202 32,444,852 13.199 7.049 7.038 7.049 7.017 7.102 4,596,315 7.0589 -1.05%
2016-04-13 0 13.32 13.26 13.30 13.06 13.32 2,468,455 32,680,171 13.239 7.124 7.092 7.113 6.985 7.124 4,615,486 7.0805 1.99%
2016-04-12 0 13.06 13.08 13.12 12.96 13.12 1,361,000 17,752,865 13.044 6.985 6.995 7.017 6.931 7.017 2,544,781 6.9762 0.77%
2016-04-11 0 12.96 12.96 12.98 12.88 13.00 905,607 11,709,286 12.930 6.931 6.931 6.942 6.888 6.953 1,693,293 6.9151 -0.15%
2016-04-08 0 12.98 12.96 12.98 12.78 13.02 797,991 10,342,974 12.961 6.942 6.931 6.942 6.835 6.963 1,492,074 6.9319 1.25%
2016-04-07 0 12.82 12.82 12.84 12.82 13.00 277,367 3,576,431 12.894 6.856 6.856 6.867 6.856 6.953 518,617 6.8961 0.16%
2016-04-06 0 12.80 12.80 12.82 12.80 13.00 659,053 8,483,723 12.873 6.846 6.846 6.856 6.846 6.953 1,232,289 6.8845 -1.54%
2016-04-05 0 13.00 13.00 13.04 12.92 13.12 1,683,214 21,956,819 13.045 6.953 6.953 6.974 6.910 7.017 3,147,252 6.9765 0.15%
2016-04-01 0 12.98 12.98 13.04 12.74 13.04 2,099,841 27,195,149 12.951 6.942 6.942 6.974 6.814 6.974 3,926,256 6.9265 0.62%
2016-03-31 0 12.90 12.90 12.94 12.76 12.96 621,198 7,980,840 12.847 6.899 6.899 6.921 6.824 6.931 1,161,508 6.8711 0.78%
2016-03-30 0 12.80 12.78 12.82 12.72 13.08 1,068,000 13,689,820 12.818 6.846 6.835 6.856 6.803 6.995 1,996,933 6.8554 -1.23%
2016-03-29 0 12.96 12.92 13.00 12.78 13.04 1,138,537 14,726,863 12.935 6.931 6.910 6.953 6.835 6.974 2,128,822 6.9178 1.73%
2016-03-24 0 12.74 12.70 12.76 12.70 12.98 931,342 11,942,142 12.823 6.814 6.792 6.824 6.792 6.942 1,741,412 6.8577 -2.15%
2016-03-23 0 13.02 13.02 13.06 12.38 13.08 2,901,877 37,227,299 12.829 6.963 6.963 6.985 6.621 6.995 5,425,893 6.8610 3.17%
2016-03-22 0 12.62 12.60 12.62 12.54 12.68 1,291,000 16,269,218 12.602 6.749 6.739 6.749 6.707 6.782 2,413,896 6.7398 0.32%
2016-03-21 0 12.58 12.58 12.62 12.52 12.84 1,794,417 22,767,296 12.688 6.728 6.728 6.749 6.696 6.867 3,355,178 6.7857 -2.33%
2016-03-18 0 12.88 12.78 12.90 12.62 12.90 1,337,553 17,081,416 12.771 6.888 6.835 6.899 6.749 6.899 2,500,940 6.8300 0.78%
2016-03-17 0 12.78 12.76 12.80 12.74 12.96 1,592,616 20,439,317 12.834 6.835 6.824 6.846 6.814 6.931 2,977,853 6.8638 -0.31%
2016-03-16 0 12.82 12.80 12.84 12.54 12.84 2,170,700 27,652,504 12.739 6.856 6.846 6.867 6.707 6.867 4,058,748 6.8131 2.40%
2016-03-15 0 12.52 12.52 12.54 12.44 12.68 784,000 9,825,783 12.533 6.696 6.696 6.707 6.653 6.782 1,465,913 6.7028 -0.95%
2016-03-14 0 12.64 12.62 12.66 12.54 12.70 410,559 5,178,025 12.612 6.760 6.749 6.771 6.707 6.792 767,658 6.7452 0.64%
2016-03-11 0 12.56 12.54 12.56 12.48 12.60 846,118 10,615,744 12.546 6.717 6.707 6.717 6.675 6.739 1,582,061 6.7101 0.80%
2016-03-10 0 12.46 12.44 12.46 12.42 12.50 1,296,284 16,145,950 12.456 6.664 6.653 6.664 6.642 6.685 2,423,776 6.6615 -0.32%
2016-03-09 0 12.50 12.50 12.52 12.48 12.64 350,616 4,403,741 12.560 6.685 6.685 6.696 6.675 6.760 655,577 6.7173 -0.16%
2016-03-08 0 12.52 12.48 12.54 12.36 12.60 268,243 3,350,304 12.490 6.696 6.675 6.707 6.610 6.739 501,557 6.6798 0.64%
2016-03-07 0 12.44 12.44 12.48 12.28 12.62 1,991,185 24,691,982 12.401 6.653 6.653 6.675 6.568 6.749 3,723,093 6.6321 -1.43%
2016-03-04 0 12.62 12.62 12.70 12.58 12.92 1,855,020 23,543,468 12.692 6.749 6.749 6.792 6.728 6.910 3,468,493 6.7878 -1.56%
2016-03-03 0 12.82 12.80 12.90 12.80 12.96 1,034,202 13,266,371 12.828 6.856 6.846 6.899 6.846 6.931 1,933,738 6.8605 -1.08%
2016-03-02 0 12.96 12.94 13.00 12.84 13.00 860,523 11,111,920 12.913 6.931 6.921 6.953 6.867 6.953 1,608,995 6.9061 1.09%
2016-03-01 0 12.82 12.80 12.82 12.74 13.00 998,289 12,811,132 12.833 6.856 6.846 6.856 6.814 6.953 1,866,588 6.8634 0.16%
2016-02-29 0 12.80 12.80 12.86 12.56 12.86 1,150,529 14,686,920 12.765 6.846 6.846 6.878 6.717 6.878 2,151,245 6.8272 1.43%
2016-02-26 0 12.62 12.62 12.66 12.50 12.68 893,625 11,239,375 12.577 6.749 6.749 6.771 6.685 6.782 1,670,889 6.7266 0.32%
2016-02-25 0 12.58 12.58 12.64 12.40 12.66 1,106,711 13,904,527 12.564 6.728 6.728 6.760 6.632 6.771 2,069,314 6.7194 -1.10%
2016-02-24 0 12.72 12.70 12.74 12.40 12.90 2,207,380 27,852,211 12.618 6.803 6.792 6.814 6.632 6.899 4,127,331 6.7482 1.60%
2016-02-23 0 12.52 12.54 12.58 12.44 12.94 3,367,815 42,751,430 12.694 6.696 6.707 6.728 6.653 6.921 6,297,098 6.7891 -1.42%
2016-02-22 0 12.70 12.66 12.68 12.32 12.70 1,953,540 24,534,787 12.559 6.792 6.771 6.782 6.589 6.792 3,652,705 6.7169 2.42%
2016-02-19 0 12.40 12.42 12.44 12.14 12.50 1,413,546 17,502,842 12.382 6.632 6.642 6.653 6.493 6.685 2,643,031 6.6223 1.47%
2016-02-18 0 12.22 12.22 12.24 11.92 12.24 1,530,305 18,537,548 12.114 6.536 6.536 6.546 6.375 6.546 2,861,345 6.4786 1.92%
2016-02-17 0 12.26 12.26 12.28 11.98 12.32 2,959,770 36,124,956 12.205 6.412 6.412 6.423 6.266 6.444 5,658,763 6.3839 2.17%
2016-02-16 0 12.00 12.00 12.04 11.86 12.12 3,811,544 45,603,197 11.964 6.277 6.277 6.297 6.203 6.339 7,287,263 6.2579 -0.17%
2016-02-15 0 12.02 11.98 12.02 11.48 12.06 3,042,012 35,995,685 11.833 6.287 6.266 6.287 6.005 6.308 5,816,001 6.1891 5.07%
2016-02-12 0 11.44 11.40 11.46 11.06 11.66 3,115,463 35,782,531 11.485 5.984 5.963 5.994 5.785 6.099 5,956,431 6.0074 2.33%
2016-02-11 0 11.18 11.18 11.24 11.10 11.68 4,350,777 49,018,219 11.267 5.848 5.848 5.879 5.806 6.109 8,318,219 5.8929 -5.09%
2016-02-05 0 11.78 11.74 11.78 11.62 11.84 2,279,514 26,735,742 11.729 6.161 6.141 6.161 6.078 6.193 4,358,186 6.1346 0.86%
2016-02-04 0 11.68 11.68 11.70 11.64 12.28 3,007,634 35,793,931 11.901 6.109 6.109 6.120 6.088 6.423 5,750,274 6.2247 -4.89%
2016-02-03 0 12.28 12.26 12.28 11.56 12.28 2,117,063 25,368,470 11.983 6.423 6.412 6.423 6.046 6.423 4,047,597 6.2675 2.33%
2016-02-02 0 12.00 12.00 12.02 11.98 12.26 1,789,630 21,600,523 12.070 6.277 6.277 6.287 6.266 6.412 3,421,581 6.3130 -1.64%
2016-02-01 0 12.20 12.16 12.22 11.94 12.22 1,480,812 17,964,902 12.132 6.381 6.360 6.392 6.245 6.392 2,831,154 6.3454 1.84%
2016-01-29 0 11.98 11.96 11.98 11.60 12.08 1,566,961 18,642,829 11.897 6.266 6.256 6.266 6.067 6.318 2,995,861 6.2229 2.57%
2016-01-28 0 11.68 11.66 11.70 11.44 11.70 2,340,500 27,125,544 11.590 6.109 6.099 6.120 5.984 6.120 4,474,785 6.0619 0.69%
2016-01-27 0 11.60 11.60 11.62 11.50 11.70 1,032,691 11,939,452 11.561 6.067 6.067 6.078 6.015 6.120 1,974,394 6.0471 -0.17%
2016-01-26 0 11.62 11.60 11.64 11.46 11.72 2,238,000 25,942,310 11.592 6.078 6.067 6.088 5.994 6.130 4,278,816 6.0630 -0.85%
2016-01-25 0 11.72 11.72 11.78 11.44 11.78 3,080,806 35,720,511 11.595 6.130 6.130 6.161 5.984 6.161 5,890,171 6.0644 3.17%
2016-01-22 0 11.36 11.32 11.36 11.16 11.36 2,451,000 27,539,515 11.236 5.942 5.921 5.942 5.837 5.942 4,686,049 5.8769 2.34%
2016-01-21 0 11.10 11.10 11.14 11.00 11.42 4,570,087 50,934,780 11.145 5.806 5.806 5.827 5.753 5.973 8,737,516 5.8294 0.91%
2016-01-20 0 11.00 10.92 10.98 10.76 11.06 2,926,087 31,948,667 10.919 5.753 5.712 5.743 5.628 5.785 5,594,365 5.7109 2.04%
2016-01-19 0 10.78 10.76 10.80 10.68 10.98 2,149,635 23,187,237 10.787 5.638 5.628 5.649 5.586 5.743 4,109,872 5.6418 -0.74%
2016-01-18 0 10.86 10.84 10.88 10.32 10.92 4,995,606 53,519,066 10.713 5.680 5.670 5.691 5.398 5.712 9,551,063 5.6035 2.84%
2016-01-15 0 10.56 10.46 10.48 10.30 10.72 4,132,000 43,650,535 10.564 5.523 5.471 5.481 5.387 5.607 7,899,941 5.5254 0.76%
2016-01-14 0 10.48 10.42 10.50 10.32 10.58 2,195,297 22,882,395 10.423 5.481 5.450 5.492 5.398 5.534 4,197,172 5.4519 -0.95%
2016-01-13 0 10.58 10.56 10.66 10.44 10.68 14,519,876 153,937,420 10.602 5.534 5.523 5.576 5.461 5.586 27,760,446 5.5452 1.73%
2016-01-12 0 10.40 10.40 10.44 10.24 10.52 1,551,881 16,152,375 10.408 5.440 5.440 5.461 5.356 5.502 2,967,030 5.4440 1.56%
2016-01-11 0 10.24 10.20 10.24 10.20 10.70 2,083,163 21,718,581 10.426 5.356 5.335 5.356 5.335 5.597 3,982,784 5.4531 -3.94%
2016-01-08 0 10.66 10.64 10.66 10.64 10.82 2,796,842 29,914,785 10.696 5.576 5.565 5.576 5.565 5.659 5,347,262 5.5944 -0.37%
2016-01-07 0 10.70 10.68 10.72 10.70 11.20 2,882,372 31,101,142 10.790 5.597 5.586 5.607 5.597 5.858 5,510,786 5.6437 -5.31%
2016-01-06 0 11.30 11.26 11.32 11.24 11.68 1,628,500 18,463,140 11.338 5.910 5.889 5.921 5.879 6.109 3,113,517 5.9300 -2.59%
2016-01-05 0 11.60 11.60 11.62 11.40 11.66 485,109 5,622,033 11.589 6.067 6.067 6.078 5.963 6.099 927,476 6.0616 0.52%
2016-01-04 0 11.54 11.52 11.58 11.52 11.76 695,372 8,086,312 11.629 6.036 6.025 6.057 6.025 6.151 1,329,477 6.0823 -2.20%
2015-12-31 0 11.80 11.78 11.80 11.58 11.82 90,709 1,064,426 11.735 6.172 6.161 6.172 6.057 6.182 173,426 6.1376 1.20%
2015-12-30 0 11.66 11.66 11.72 11.58 11.76 323,711 3,784,360 11.691 6.099 6.099 6.130 6.057 6.151 618,901 6.1146 0.52%
2015-12-29 0 11.60 11.60 11.64 11.60 11.72 602,683 7,010,227 11.632 6.067 6.067 6.088 6.067 6.130 1,152,265 6.0839 -1.19%
2015-12-28 0 11.74 11.70 11.74 11.72 11.90 742,500 8,779,416 11.824 6.141 6.120 6.141 6.130 6.224 1,419,580 6.1845 -1.34%
2015-12-24 0 11.90 11.84 11.92 11.86 11.92 81,306 967,030 11.894 6.224 6.193 6.235 6.203 6.235 155,448 6.2209 0.00%
2015-12-23 0 11.90 11.90 11.92 11.76 12.10 523,881 6,215,454 11.864 6.224 6.224 6.235 6.151 6.329 1,001,604 6.2055 -0.17%
2015-12-22 0 11.92 11.90 11.92 11.68 11.94 328,017 3,884,249 11.842 6.235 6.224 6.235 6.109 6.245 627,133 6.1937 1.02%
2015-12-21 0 11.80 11.76 11.80 11.76 12.14 742,603 8,780,271 11.824 6.172 6.151 6.172 6.151 6.350 1,419,777 6.1843 -1.34%
2015-12-18 0 11.96 11.92 12.00 11.92 12.24 1,993,726 23,996,484 12.036 6.256 6.235 6.277 6.235 6.402 3,811,790 6.2953 -2.45%
2015-12-17 0 12.26 12.22 12.24 11.86 12.40 11,007,742 132,207,204 12.010 6.412 6.392 6.402 6.203 6.486 21,045,623 6.2819 4.25%
2015-12-16 0 11.76 11.82 11.84 11.74 12.04 1,381,588 16,403,193 11.873 6.151 6.182 6.193 6.141 6.297 2,641,448 6.2099 -2.16%
2015-12-15 0 12.02 11.96 12.04 11.86 12.08 1,043,118 12,487,838 11.972 6.287 6.256 6.297 6.203 6.318 1,994,330 6.2617 0.00%
2015-12-14 0 12.02 11.96 12.08 11.78 12.28 1,665,777 20,029,525 12.024 6.287 6.256 6.318 6.161 6.423 3,184,787 6.2891 0.67%
2015-12-11 0 11.94 11.90 11.98 11.80 11.98 1,240,000 14,761,240 11.904 6.245 6.224 6.266 6.172 6.266 2,370,747 6.2264 -0.67%
2015-12-10 0 12.02 12.02 12.04 11.64 12.04 1,073,000 12,832,035 11.959 6.287 6.287 6.297 6.088 6.297 2,051,461 6.2551 1.01%
2015-12-09 0 11.90 11.84 11.90 11.62 12.08 1,395,667 16,558,676 11.864 6.224 6.193 6.224 6.078 6.318 2,668,366 6.2055 1.36%
2015-12-08 0 11.74 11.70 11.78 11.60 11.82 1,875,171 22,046,369 11.757 6.141 6.120 6.161 6.067 6.182 3,585,126 6.1494 0.17%
2015-12-07 0 11.72 11.68 11.72 11.52 11.78 1,685,405 19,680,796 11.677 6.130 6.109 6.130 6.025 6.161 3,222,314 6.1077 2.09%
2015-12-04 0 11.48 11.48 11.52 11.26 11.64 4,003,672 45,977,531 11.484 6.005 6.005 6.025 5.889 6.088 7,654,592 6.0065 0.17%
2015-12-03 0 11.46 11.38 11.44 11.18 11.54 3,937,500 44,585,185 11.323 5.994 5.952 5.984 5.848 6.036 7,528,078 5.9225 0.17%
2015-12-02 0 11.44 11.40 11.44 11.40 11.56 3,149,930 36,134,438 11.472 5.984 5.963 5.984 5.963 6.046 6,022,328 6.0001 -0.52%
2015-12-01 0 11.50 11.48 11.50 11.44 11.60 2,924,600 33,676,820 11.515 6.015 6.005 6.015 5.984 6.067 5,591,522 6.0228 -0.52%
2015-11-30 0 11.56 11.54 11.56 11.50 11.76 1,712,100 19,827,207 11.581 6.046 6.036 6.046 6.015 6.151 3,273,352 6.0572 -1.53%
2015-11-27 0 11.74 11.72 11.74 11.70 11.90 1,416,274 16,633,948 11.745 6.141 6.130 6.141 6.120 6.224 2,707,764 6.1431 -1.68%
2015-11-26 0 11.94 11.90 11.96 11.90 12.06 826,377 9,879,432 11.955 6.245 6.224 6.256 6.224 6.308 1,579,944 6.2530 -1.00%
2015-11-25 0 12.06 12.02 12.08 11.88 12.20 2,932,458 35,405,868 12.074 6.308 6.287 6.318 6.214 6.381 5,606,545 6.3151 -0.82%
2015-11-24 0 12.16 12.12 12.18 12.08 12.28 1,324,121 16,050,686 12.122 6.360 6.339 6.371 6.318 6.423 2,531,577 6.3402 -0.16%
2015-11-23 0 12.18 12.20 12.22 12.12 12.32 951,500 11,611,475 12.203 6.371 6.381 6.392 6.339 6.444 1,819,166 6.3829 0.33%
2015-11-20 0 12.14 12.14 12.20 12.00 12.30 1,545,330 18,763,448 12.142 6.350 6.350 6.381 6.277 6.433 2,954,505 6.3508 -0.98%
2015-11-19 0 12.26 12.22 12.28 12.20 12.46 1,362,231 16,709,717 12.266 6.412 6.392 6.423 6.381 6.517 2,604,440 6.4159 -1.13%
2015-11-18 0 12.40 12.34 12.44 12.28 12.66 1,587,175 19,706,426 12.416 6.486 6.454 6.507 6.423 6.622 3,034,508 6.4941 0.49%
2015-11-17 0 12.34 12.34 12.42 12.34 12.58 2,410,500 29,989,040 12.441 6.454 6.454 6.496 6.454 6.580 4,608,618 6.5072 -0.48%
2015-11-16 0 12.40 12.38 12.42 12.00 12.42 1,278,216 15,704,799 12.286 6.486 6.475 6.496 6.277 6.496 2,443,812 6.4264 0.16%
2015-11-13 0 12.38 12.32 12.38 12.14 12.40 2,546,507 31,368,278 12.318 6.475 6.444 6.475 6.350 6.486 4,868,648 6.4429 -0.32%
2015-11-12 0 12.42 12.38 12.40 12.20 12.58 2,549,000 31,733,485 12.449 6.496 6.475 6.486 6.381 6.580 4,873,415 6.5116 0.49%
2015-11-11 0 12.36 12.34 12.36 12.00 12.46 5,267,622 64,313,989 12.209 6.465 6.454 6.465 6.277 6.517 10,071,128 6.3860 2.32%
2015-11-10 0 12.08 12.04 12.08 11.70 12.60 5,817,000 69,391,945 11.929 6.318 6.297 6.318 6.120 6.590 11,121,480 6.2395 -3.75%
2015-11-09 0 12.88 12.80 12.84 12.80 13.06 2,742,615 35,323,786 12.880 6.564 6.523 6.544 6.523 6.656 5,381,465 6.5640 -0.62%
2015-11-06 0 12.96 12.92 13.02 12.88 13.20 1,040,260 13,491,963 12.970 6.605 6.585 6.636 6.564 6.727 2,041,162 6.6099 -1.82%
2015-11-05 0 13.20 13.14 13.20 13.12 13.22 2,264,572 29,839,831 13.177 6.727 6.697 6.727 6.686 6.737 4,443,465 6.7154 0.61%
2015-11-04 0 13.12 13.10 13.20 13.04 13.46 1,969,970 26,001,687 13.199 6.686 6.676 6.727 6.646 6.860 3,865,407 6.7268 -0.30%
2015-11-03 0 13.16 13.14 13.20 13.00 13.48 1,327,500 17,497,072 13.180 6.707 6.697 6.727 6.625 6.870 2,604,775 6.7173 0.61%
2015-11-02 0 13.08 13.02 13.12 12.64 13.76 3,133,373 41,160,651 13.136 6.666 6.636 6.686 6.442 7.013 6,148,197 6.6948 -5.22%
2015-10-30 0 13.80 13.70 13.84 13.66 13.98 1,272,500 17,512,885 13.763 7.033 6.982 7.053 6.962 7.125 2,496,856 7.0140 -0.43%
2015-10-29 0 13.86 13.82 13.90 13.82 14.28 674,000 9,420,980 13.978 7.064 7.043 7.084 7.043 7.278 1,322,500 7.1236 -1.70%
2015-10-28 0 14.10 14.00 14.10 14.00 14.44 2,362,800 33,352,543 14.116 7.186 7.135 7.186 7.135 7.359 4,636,205 7.1939 -2.49%
2015-10-27 0 14.46 14.42 14.48 14.38 14.66 2,212,830 32,041,298 14.480 7.369 7.349 7.380 7.329 7.471 4,341,939 7.3795 0.14%
2015-10-26 0 14.44 14.40 14.48 14.26 14.52 3,891,478 56,163,091 14.432 7.359 7.339 7.380 7.267 7.400 7,635,725 7.3553 1.40%
2015-10-23 0 14.24 14.22 14.28 13.96 14.28 1,079,500 15,290,660 14.165 7.257 7.247 7.278 7.115 7.278 2,118,158 7.2188 2.45%
2015-10-22 0 13.90 13.90 13.94 13.88 14.20 2,165,259 30,209,400 13.952 7.084 7.084 7.104 7.074 7.237 4,248,597 7.1104 -0.43%
2015-10-20 0 13.96 13.92 13.94 13.82 14.06 1,839,500 25,645,075 13.941 7.115 7.094 7.104 7.043 7.166 3,609,404 7.1051 0.14%
2015-10-19 0 13.94 13.92 13.94 13.62 14.02 1,928,646 26,673,897 13.830 7.104 7.094 7.104 6.941 7.145 3,784,323 7.0485 0.58%
2015-10-16 0 13.86 13.80 13.86 13.74 13.92 1,156,819 16,021,195 13.849 7.064 7.033 7.064 7.002 7.094 2,269,871 7.0582 1.17%
2015-10-15 0 13.70 13.66 13.72 13.58 13.90 2,497,263 34,237,638 13.710 6.982 6.962 6.992 6.921 7.084 4,900,044 6.9872 -0.15%
2015-10-14 0 13.72 13.70 13.78 13.68 14.10 1,500,500 20,676,954 13.780 6.992 6.982 7.023 6.972 7.186 2,944,230 7.0229 -0.72%
2015-10-13 0 13.82 13.80 13.86 13.80 14.10 1,101,100 15,246,841 13.847 7.043 7.033 7.064 7.033 7.186 2,160,541 7.0570 -1.71%
2015-10-12 0 14.06 14.04 14.06 13.92 14.22 1,006,366 14,110,146 14.021 7.166 7.155 7.166 7.094 7.247 1,974,657 7.1456 -0.85%
2015-10-09 0 14.18 14.14 14.20 14.12 14.40 714,000 10,169,689 14.243 7.227 7.206 7.237 7.196 7.339 1,400,986 7.2589 -0.84%
2015-10-08 0 14.30 14.20 14.30 14.02 14.52 1,397,300 19,870,757 14.221 7.288 7.237 7.288 7.145 7.400 2,741,734 7.2475 -0.42%
2015-10-07 0 14.36 14.34 14.36 14.32 14.62 1,429,654 20,604,409 14.412 7.318 7.308 7.318 7.298 7.451 2,805,218 7.3450 0.28%
2015-10-06 0 14.32 14.30 14.32 14.30 14.82 2,191,922 31,736,571 14.479 7.298 7.288 7.298 7.288 7.553 4,300,914 7.3790 -3.11%
2015-10-05 0 14.78 14.74 14.80 14.74 14.88 781,500 11,577,333 14.814 7.532 7.512 7.543 7.512 7.583 1,533,432 7.5499 0.00%
2015-10-02 0 14.78 14.76 14.80 14.64 14.80 1,421,457 20,967,682 14.751 7.532 7.522 7.543 7.461 7.543 2,789,134 7.5176 1.51%
2015-09-30 0 14.56 14.40 14.58 14.28 14.74 1,967,343 28,464,990 14.469 7.420 7.339 7.431 7.278 7.512 3,860,253 7.3739 -0.95%
2015-09-29 0 14.70 14.62 14.70 14.50 14.80 2,198,936 32,287,586 14.683 7.492 7.451 7.492 7.390 7.543 4,314,677 7.4832 0.14%
2015-09-25 0 14.68 14.68 14.78 14.58 14.90 1,711,112 25,274,802 14.771 7.482 7.482 7.532 7.431 7.594 3,357,485 7.5279 -0.94%
2015-09-24 0 14.82 14.82 14.84 14.60 15.00 1,483,786 22,034,806 14.850 7.553 7.553 7.563 7.441 7.645 2,911,434 7.5684 0.68%
2015-09-23 0 14.72 14.70 14.72 14.48 14.72 1,380,288 20,183,606 14.623 7.502 7.492 7.502 7.380 7.502 2,708,354 7.4524 -0.27%
2015-09-22 0 14.76 14.64 14.76 14.48 14.76 2,145,500 31,348,418 14.611 7.522 7.461 7.522 7.380 7.522 4,209,826 7.4465 1.79%
2015-09-21 0 14.50 14.48 14.50 14.18 14.54 873,500 12,593,285 14.417 7.390 7.380 7.390 7.227 7.410 1,713,952 7.3475 0.42%
2015-09-18 0 14.44 14.36 14.48 14.34 14.66 899,191 13,011,512 14.470 7.359 7.318 7.380 7.308 7.471 1,764,362 7.3746 -1.50%
2015-09-17 0 14.66 14.64 14.66 14.50 14.82 2,157,000 31,639,825 14.668 7.471 7.461 7.471 7.390 7.553 4,232,391 7.4756 0.69%
2015-09-16 0 14.56 14.56 14.58 14.36 14.68 1,494,785 21,753,938 14.553 7.420 7.420 7.431 7.318 7.482 2,933,016 7.4169 2.10%
2015-09-15 0 14.26 14.14 14.28 14.12 14.92 1,778,000 25,689,910 14.449 7.267 7.206 7.278 7.196 7.604 3,488,731 7.3637 -1.79%
2015-09-14 0 14.52 14.48 14.50 14.42 14.84 2,181,729 31,991,987 14.664 7.400 7.380 7.390 7.349 7.563 4,280,914 7.4732 -1.49%
2015-09-11 0 14.74 14.72 14.74 14.72 15.00 1,615,000 23,999,915 14.861 7.512 7.502 7.512 7.502 7.645 3,168,898 7.5736 0.00%
2015-09-10 0 14.74 14.72 14.74 14.66 14.90 1,839,837 27,248,699 14.810 7.512 7.502 7.512 7.471 7.594 3,610,065 7.5480 -0.94%
2015-09-09 0 14.88 14.80 14.90 14.78 15.12 3,393,760 50,580,641 14.904 7.583 7.543 7.594 7.532 7.706 6,659,119 7.5957 0.54%
2015-09-08 0 14.80 14.74 14.86 14.52 15.16 2,721,020 40,118,667 14.744 7.543 7.512 7.573 7.400 7.726 5,339,092 7.5141 1.65%
2015-09-07 0 14.56 14.50 14.56 14.00 14.70 2,514,500 36,590,825 14.552 7.420 7.390 7.420 7.135 7.492 4,933,866 7.4163 2.10%
2015-09-04 0 14.26 14.18 14.28 13.90 14.38 3,298,516 46,906,921 14.221 7.267 7.227 7.278 7.084 7.329 6,472,235 7.2474 3.18%
2015-09-02 0 13.82 13.72 13.86 13.68 14.58 2,198,694 30,826,677 14.020 7.043 6.992 7.064 6.972 7.431 4,314,202 7.1454 -3.22%
2015-09-01 0 14.28 14.26 14.28 13.94 14.48 2,114,712 30,130,299 14.248 7.278 7.267 7.278 7.104 7.380 4,149,415 7.2613 2.73%
2015-08-31 0 13.90 13.80 13.90 13.40 13.92 1,371,752 18,863,714 13.752 7.084 7.033 7.084 6.829 7.094 2,691,605 7.0084 0.00%
2015-08-28 0 13.90 13.84 13.88 13.10 13.96 2,349,607 31,987,307 13.614 7.084 7.053 7.074 6.676 7.115 4,610,318 6.9382 4.20%
2015-08-27 0 13.34 13.32 13.40 13.00 14.06 930,068 12,313,653 13.240 6.799 6.788 6.829 6.625 7.166 1,824,947 6.7474 5.37%
2015-08-26 0 12.66 12.60 12.72 12.50 13.00 1,505,798 19,094,822 12.681 6.452 6.421 6.483 6.371 6.625 2,954,625 6.4627 -2.31%
2015-08-25 0 12.96 12.86 12.96 12.42 13.00 962,794 12,273,926 12.748 6.605 6.554 6.605 6.330 6.625 1,889,161 6.4970 1.57%
2015-08-24 0 12.76 12.68 12.76 12.64 13.52 1,747,500 22,490,965 12.870 6.503 6.462 6.503 6.442 6.890 3,428,884 6.5593 -8.99%
2015-08-21 0 14.02 13.94 14.04 13.72 14.10 546,601 7,639,769 13.977 7.145 7.104 7.155 6.992 7.186 1,072,522 7.1232 -0.85%
2015-08-20 0 14.14 14.12 14.14 13.68 14.16 813,909 11,433,876 14.048 7.206 7.196 7.206 6.972 7.217 1,597,024 7.1595 -0.56%
2015-08-19 0 14.22 14.16 14.26 14.00 14.52 1,587,526 22,838,475 14.386 7.247 7.217 7.267 7.135 7.400 3,114,989 7.3318 -1.93%
2015-08-18 0 14.50 14.46 14.52 14.40 14.88 1,570,520 22,839,868 14.543 7.390 7.369 7.400 7.339 7.583 3,081,620 7.4116 -0.96%
2015-08-17 0 14.64 14.62 14.64 14.56 14.94 900,000 13,207,595 14.675 7.461 7.451 7.461 7.420 7.614 1,765,949 7.4790 -1.61%
2015-08-14 0 14.88 14.90 14.92 14.86 15.12 511,000 7,664,225 14.998 7.583 7.594 7.604 7.573 7.706 1,002,667 7.6438 0.00%
2015-08-13 0 14.88 14.84 14.88 14.66 15.00 620,009 9,213,550 14.860 7.583 7.563 7.583 7.471 7.645 1,216,560 7.5734 1.22%
2015-08-12 0 14.70 14.66 14.70 14.38 14.74 715,177 10,432,833 14.588 7.492 7.471 7.492 7.329 7.512 1,403,296 7.4345 0.41%
2015-08-11 0 14.64 14.62 14.70 14.48 14.98 1,396,841 20,506,051 14.680 7.461 7.451 7.492 7.380 7.634 2,740,833 7.4817 -1.74%
2015-08-10 0 14.90 14.84 14.92 14.54 14.92 799,626 11,780,818 14.733 7.594 7.563 7.604 7.410 7.604 1,568,999 7.5085 1.92%
2015-08-07 0 14.62 14.62 14.70 14.60 15.22 1,178,807 17,450,940 14.804 7.451 7.451 7.492 7.441 7.757 2,313,015 7.5447 -3.56%
2015-08-06 0 15.16 15.14 15.16 15.04 15.30 1,070,014 16,214,842 15.154 7.726 7.716 7.726 7.665 7.798 2,099,545 7.7230 0.53%
2015-08-05 0 15.08 15.04 15.06 15.04 15.60 662,323 10,072,720 15.208 7.685 7.665 7.675 7.665 7.950 1,299,587 7.7507 -2.20%
2015-08-04 0 15.42 15.40 15.42 15.40 15.68 2,717,560 42,360,354 15.588 7.859 7.848 7.859 7.848 7.991 5,332,303 7.9441 -0.52%
2015-08-03 0 15.50 15.50 15.56 15.50 15.86 1,144,776 18,032,267 15.752 7.899 7.899 7.930 7.899 8.083 2,246,240 8.0278 -2.27%
2015-07-31 0 15.86 15.84 15.92 15.50 15.98 2,770,893 43,909,423 15.847 8.083 8.073 8.113 7.899 8.144 5,436,951 8.0761 2.06%
2015-07-30 0 15.54 15.52 15.54 15.18 15.62 1,903,633 29,479,161 15.486 7.920 7.910 7.920 7.736 7.961 3,735,243 7.8922 2.37%
2015-07-29 0 15.18 15.16 15.20 15.08 15.26 476,496 7,235,794 15.185 7.736 7.726 7.747 7.685 7.777 934,964 7.7391 -0.52%
2015-07-28 0 15.26 15.20 15.26 15.10 15.44 1,072,692 16,305,745 15.201 7.777 7.747 7.777 7.696 7.869 2,104,799 7.7469 -2.18%
2015-07-27 0 15.60 15.54 15.60 15.04 15.64 2,691,536 41,560,882 15.441 7.950 7.920 7.950 7.665 7.971 5,281,240 7.8695 1.04%
2015-07-24 0 15.44 15.38 15.44 15.06 15.46 1,215,577 18,641,847 15.336 7.869 7.838 7.869 7.675 7.879 2,385,163 7.8158 0.65%
2015-07-23 0 15.34 15.30 15.32 15.06 15.46 1,588,535 24,336,871 15.320 7.818 7.798 7.808 7.675 7.879 3,116,969 7.8079 1.86%
2015-07-22 0 15.06 15.00 15.06 14.90 15.22 436,600 6,559,059 15.023 7.675 7.645 7.675 7.594 7.757 856,682 7.6564 -1.05%
2015-07-21 0 15.22 15.20 15.22 14.84 15.24 1,149,423 17,460,290 15.190 7.757 7.747 7.757 7.563 7.767 2,255,358 7.7417 2.15%
2015-07-20 0 14.90 14.84 14.90 14.82 15.14 513,748 7,680,299 14.950 7.594 7.563 7.594 7.553 7.716 1,008,059 7.6189 -1.46%
2015-07-17 0 15.12 15.00 15.10 14.28 15.14 3,125,832 46,731,805 14.950 7.706 7.645 7.696 7.278 7.716 6,133,400 7.6192 4.28%
2015-07-16 0 14.50 14.48 14.50 14.34 14.50 543,621 7,870,780 14.478 7.390 7.380 7.390 7.308 7.390 1,066,674 7.3788 0.28%
2015-07-15 0 14.46 14.44 14.48 14.30 14.50 752,910 10,887,566 14.461 7.369 7.359 7.380 7.288 7.390 1,477,334 7.3697 1.40%
2015-07-14 0 14.26 14.24 14.30 14.16 14.46 989,142 14,091,527 14.246 7.267 7.257 7.288 7.217 7.369 1,940,860 7.2605 -1.38%
2015-07-13 0 14.46 14.40 14.46 14.20 14.52 1,621,131 23,455,659 14.469 7.369 7.339 7.369 7.237 7.400 3,180,928 7.3738 1.97%
2015-07-10 0 14.18 14.10 14.20 13.52 14.20 2,245,312 31,629,634 14.087 7.227 7.186 7.237 6.890 7.237 4,405,674 7.1793 5.98%
2015-07-09 0 13.38 13.32 13.42 12.86 13.50 1,264,375 16,706,451 13.213 6.819 6.788 6.839 6.554 6.880 2,480,913 6.7340 2.76%
2015-07-08 0 13.02 13.02 13.12 12.72 13.78 2,118,556 27,908,538 13.173 6.636 6.636 6.686 6.483 7.023 4,156,958 6.7137 -7.53%
2015-07-07 0 14.08 14.02 14.08 12.86 14.16 4,790,878 66,347,198 13.849 7.176 7.145 7.176 6.554 7.217 9,400,496 7.0578 11.75%
2015-07-06 0 12.60 12.60 12.62 12.36 13.34 1,204,500 15,321,275 12.720 6.421 6.421 6.432 6.299 6.799 2,363,429 6.4826 -5.55%
2015-07-03 0 13.34 13.28 13.34 13.22 13.84 426,594 5,693,777 13.347 6.799 6.768 6.799 6.737 7.053 837,048 6.8022 -1.33%
2015-07-02 0 13.52 13.50 13.52 13.48 14.12 3,068,338 42,136,368 13.733 6.890 6.880 6.890 6.870 7.196 6,020,587 6.9987 0.00%
2015-06-30 0 13.52 13.46 13.54 13.24 13.64 855,150 11,500,099 13.448 6.890 6.860 6.901 6.748 6.952 1,677,946 6.8537 1.96%
2015-06-29 0 13.26 13.24 13.26 12.92 13.58 777,500 10,268,565 13.207 6.758 6.748 6.758 6.585 6.921 1,525,584 6.7309 -1.49%
2015-06-26 0 13.46 13.36 13.50 13.30 13.74 1,103,781 14,878,241 13.479 6.860 6.809 6.880 6.778 7.002 2,165,801 6.8696 -0.44%
2015-06-25 0 13.52 13.50 13.52 13.34 13.72 1,182,200 16,021,759 13.552 6.890 6.880 6.890 6.799 6.992 2,319,672 6.9069 0.60%
2015-06-24 0 13.44 13.44 13.48 13.44 13.82 1,219,492 16,480,268 13.514 6.850 6.850 6.870 6.850 7.043 2,392,845 6.8873 -1.90%
2015-06-23 0 13.70 13.64 13.72 13.62 14.10 1,576,101 21,632,384 13.725 6.982 6.952 6.992 6.941 7.186 3,092,571 6.9950 -3.52%
2015-06-22 0 14.20 14.20 14.22 13.94 14.64 2,721,500 39,000,380 14.330 7.237 7.237 7.247 7.104 7.461 5,340,034 7.3034 -0.70%
2015-06-19 0 14.30 14.20 14.30 13.16 14.30 2,663,557 37,115,057 13.934 7.288 7.237 7.288 6.707 7.288 5,226,340 7.1015 8.17%
2015-06-18 0 13.22 13.22 13.30 13.14 13.42 1,326,536 17,613,382 13.278 6.737 6.737 6.778 6.697 6.839 2,602,883 6.7669 -0.45%
2015-06-17 0 13.28 13.28 13.30 13.02 13.32 715,650 9,466,544 13.228 6.768 6.768 6.778 6.636 6.788 1,404,224 6.7415 0.61%
2015-06-16 0 13.20 13.20 13.26 13.16 13.30 1,062,536 14,054,188 13.227 6.727 6.727 6.758 6.707 6.778 2,084,872 6.7410 -0.45%
2015-06-15 0 13.26 13.18 13.26 13.10 13.26 1,102,500 14,546,236 13.194 6.758 6.717 6.758 6.676 6.758 2,163,288 6.7241 0.61%
2015-06-12 0 13.18 13.16 13.18 13.08 13.32 696,745 9,168,696 13.159 6.717 6.707 6.717 6.666 6.788 1,367,129 6.7065 1.54%
2015-06-11 0 12.98 12.98 13.00 12.92 13.10 1,269,973 16,478,950 12.976 6.615 6.615 6.625 6.585 6.676 2,491,897 6.6130 -0.15%
2015-06-10 0 13.00 13.00 13.02 12.88 13.18 1,036,510 13,475,914 13.001 6.625 6.625 6.636 6.564 6.717 2,033,804 6.6260 -0.15%
2015-06-09 0 13.02 13.00 13.06 12.96 13.18 890,660 11,601,986 13.026 6.636 6.625 6.656 6.605 6.717 1,747,622 6.6387 -1.51%
2015-06-08 0 13.22 13.20 13.26 13.18 13.30 863,811 11,428,830 13.231 6.737 6.727 6.758 6.717 6.778 1,694,940 6.7429 1.38%
2015-06-05 0 13.04 13.04 13.10 13.00 13.30 1,018,909 13,281,115 13.035 6.646 6.646 6.676 6.625 6.778 1,999,268 6.6430 -0.76%
2015-06-04 0 13.14 13.10 13.14 13.04 13.28 1,076,652 14,183,585 13.174 6.697 6.676 6.697 6.646 6.768 2,112,570 6.7139 1.86%
2015-06-03 0 12.90 12.90 12.96 12.84 13.26 1,017,010 13,209,293 12.988 6.574 6.574 6.605 6.544 6.758 1,995,542 6.6194 -1.53%
2015-06-02 0 13.10 13.10 13.12 13.06 13.36 992,907 13,052,368 13.146 6.676 6.676 6.686 6.656 6.809 1,948,248 6.6995 -1.50%
2015-06-01 0 13.30 13.28 13.34 13.16 13.60 1,018,702 13,667,498 13.417 6.778 6.768 6.799 6.707 6.931 1,998,862 6.8376 -0.30%
2015-05-29 0 13.34 13.32 13.34 13.02 13.34 2,142,805 28,373,066 13.241 6.799 6.788 6.799 6.636 6.799 4,204,538 6.7482 2.30%
2015-05-28 0 13.04 13.02 13.04 13.02 13.30 1,226,406 16,169,215 13.184 6.646 6.636 6.646 6.636 6.778 2,406,412 6.7192 -1.36%
2015-05-27 0 13.22 13.16 13.26 13.00 13.28 1,229,665 16,219,223 13.190 6.737 6.707 6.758 6.625 6.768 2,412,806 6.7221 0.46%
2015-05-26 0 13.16 13.12 13.20 13.10 13.20 779,500 10,250,065 13.150 6.707 6.686 6.727 6.676 6.727 1,529,508 6.7015 0.46%
2015-05-22 0 13.10 13.10 13.14 13.08 13.24 1,131,500 14,867,679 13.140 6.676 6.676 6.697 6.666 6.748 2,220,190 6.6966 -0.46%
2015-05-21 0 13.16 13.10 13.16 13.10 13.24 641,910 8,438,386 13.146 6.707 6.676 6.707 6.676 6.748 1,259,534 6.6996 -0.60%
2015-05-20 0 13.24 13.20 13.28 13.02 13.36 1,534,357 20,254,289 13.201 6.748 6.727 6.768 6.636 6.809 3,010,663 6.7275 -0.60%
2015-05-19 0 13.32 13.30 13.32 13.10 13.40 667,160 8,852,218 13.269 6.788 6.778 6.788 6.676 6.829 1,309,078 6.7622 0.91%
2015-05-18 0 13.20 13.12 13.20 13.02 13.34 655,605 8,616,359 13.143 6.727 6.686 6.727 6.636 6.799 1,286,406 6.6980 -0.45%
2015-05-15 0 13.26 13.22 13.26 13.12 13.28 976,523 12,914,811 13.225 6.758 6.737 6.758 6.686 6.768 1,916,100 6.7402 1.38%
2015-05-14 0 13.08 13.08 13.10 13.04 13.26 1,485,013 19,471,073 13.112 6.666 6.666 6.676 6.646 6.758 2,913,842 6.6823 0.46%
2015-05-13 0 13.02 12.98 13.04 12.94 13.66 2,909,259 38,382,382 13.193 6.636 6.615 6.646 6.595 6.962 5,708,448 6.7238 -4.41%
2015-05-12 0 13.62 13.60 13.68 13.58 13.82 735,500 10,030,755 13.638 6.941 6.931 6.972 6.921 7.043 1,443,173 6.9505 -1.16%
2015-05-11 0 13.78 13.78 13.84 13.76 14.00 682,165 9,438,576 13.836 7.023 7.023 7.053 7.013 7.135 1,338,521 7.0515 -1.01%
2015-05-08 0 13.92 13.86 13.96 13.80 14.30 2,321,711 32,470,597 13.986 7.094 7.064 7.115 7.033 7.288 4,555,582 7.1277 -3.20%
2015-05-07 0 14.38 14.32 14.40 13.80 14.40 1,820,689 25,918,081 14.235 7.329 7.298 7.339 7.033 7.339 3,572,493 7.2549 4.05%
2015-05-06 0 13.82 13.76 13.82 13.70 14.14 976,817 13,627,596 13.951 7.043 7.013 7.043 6.982 7.206 1,916,677 7.1100 -2.12%
2015-05-05 0 14.12 14.06 14.16 13.92 14.20 1,760,990 24,736,348 14.047 7.196 7.166 7.217 7.094 7.237 3,455,354 7.1588 0.28%
2015-05-04 0 14.08 14.06 14.10 13.88 14.28 1,647,647 23,075,471 14.005 7.176 7.166 7.186 7.074 7.278 3,232,956 7.1376 -0.56%
2015-04-30 0 14.16 14.10 14.16 14.06 14.26 1,775,873 25,113,803 14.142 7.217 7.186 7.217 7.166 7.267 3,484,557 7.2072 0.00%
2015-04-29 0 14.16 14.10 14.18 13.96 14.20 1,529,680 21,583,002 14.109 7.217 7.186 7.227 7.115 7.237 3,001,486 7.1908 0.57%
2015-04-28 0 14.08 14.02 14.10 13.74 14.10 1,540,660 21,487,670 13.947 7.176 7.145 7.186 7.002 7.186 3,023,030 7.1080 3.38%
2015-04-27 0 13.62 13.60 13.66 13.60 14.00 1,670,188 23,072,038 13.814 6.941 6.931 6.962 6.931 7.135 3,277,186 7.0402 -1.59%
2015-04-24 0 13.84 13.78 13.86 13.66 13.86 870,306 11,986,202 13.772 7.053 7.023 7.064 6.962 7.064 1,707,685 7.0190 0.44%
2015-04-23 0 13.78 13.78 13.80 13.64 13.88 2,553,000 35,263,191 13.812 7.023 7.023 7.033 6.952 7.074 5,009,409 7.0394 -0.72%
2015-04-22 0 13.88 13.82 13.88 13.74 13.98 2,187,829 30,185,296 13.797 7.074 7.043 7.074 7.002 7.125 4,292,883 7.0315 1.31%
2015-04-21 0 13.70 13.64 13.72 13.30 13.80 1,743,726 23,790,729 13.644 6.982 6.952 6.992 6.778 7.033 3,421,479 6.9533 3.63%
2015-04-20 0 13.22 13.24 13.26 13.12 13.66 1,764,758 23,591,571 13.368 6.737 6.748 6.758 6.686 6.962 3,462,748 6.8130 -2.22%
2015-04-17 0 13.52 13.52 13.58 13.50 13.96 1,632,849 22,241,322 13.621 6.890 6.890 6.921 6.880 7.115 3,203,920 6.9419 -1.60%
2015-04-16 0 13.74 13.72 13.78 13.34 14.46 5,277,190 72,313,859 13.703 7.002 6.992 7.023 6.799 7.369 10,354,721 6.9837 -3.78%
2015-04-15 0 14.28 14.26 14.34 14.12 14.38 2,412,000 34,357,510 14.244 7.278 7.267 7.308 7.196 7.329 4,732,744 7.2595 0.56%
2015-04-14 0 14.20 14.18 14.20 14.18 14.74 1,751,944 25,257,977 14.417 7.237 7.227 7.237 7.227 7.512 3,437,604 7.3476 -3.40%
2015-04-13 0 14.70 14.66 14.72 14.52 15.10 2,050,168 30,242,550 14.751 7.492 7.471 7.502 7.400 7.696 4,022,769 7.5178 -1.74%
2015-04-10 0 14.96 14.92 14.96 14.82 15.42 1,882,100 28,219,503 14.994 7.624 7.604 7.624 7.553 7.859 3,692,992 7.6414 -2.22%
2015-04-09 0 15.30 15.28 15.32 15.04 15.50 3,177,518 48,562,178 15.283 7.798 7.787 7.808 7.665 7.899 6,234,817 7.7889 -0.13%
2015-04-08 0 15.32 15.32 15.38 15.20 15.70 1,905,532 29,239,006 15.344 7.808 7.808 7.838 7.747 8.001 3,738,969 7.8201 2.68%
2015-04-02 0 14.92 14.84 14.90 14.60 15.06 1,908,210 28,272,557 14.816 7.604 7.563 7.594 7.441 7.675 3,744,224 7.5510 -0.93%
2015-04-01 0 15.06 15.02 15.10 14.70 15.16 511,500 7,698,068 15.050 7.675 7.655 7.696 7.492 7.726 1,003,648 7.6701 1.76%
2015-03-31 0 14.80 14.70 14.82 14.64 15.30 1,759,002 26,167,736 14.876 7.543 7.492 7.553 7.461 7.798 3,451,453 7.5817 -3.27%
2015-03-30 0 15.30 15.26 15.28 15.04 15.36 1,473,255 22,508,878 15.278 7.798 7.777 7.787 7.665 7.828 2,890,770 7.7865 2.00%
2015-03-27 0 15.00 14.96 15.12 14.96 15.28 1,540,904 23,260,396 15.095 7.645 7.624 7.706 7.624 7.787 3,023,509 7.6932 -0.13%
2015-03-26 0 15.02 15.00 15.08 15.00 15.30 1,002,720 15,080,788 15.040 7.655 7.645 7.685 7.645 7.798 1,967,503 7.6649 -2.47%
2015-03-25 0 15.40 15.34 15.40 14.90 15.48 1,817,420 27,857,143 15.328 7.848 7.818 7.848 7.594 7.889 3,566,079 7.8117 2.39%
2015-03-24 0 15.04 14.98 15.06 14.92 15.10 1,717,642 25,765,750 15.001 7.665 7.634 7.675 7.604 7.696 3,370,298 7.6449 0.00%
2015-03-23 0 15.04 15.00 15.02 14.96 15.26 852,113 12,821,994 15.047 7.665 7.645 7.655 7.624 7.777 1,671,987 7.6687 -0.53%
2015-03-20 0 15.12 15.06 15.18 14.86 15.28 1,282,353 19,471,661 15.184 7.706 7.675 7.736 7.573 7.787 2,516,189 7.7386 0.93%
2015-03-19 0 14.98 14.98 15.08 14.96 15.26 3,094,718 46,803,255 15.124 7.634 7.634 7.685 7.624 7.777 6,072,349 7.7076 -1.83%
2015-03-18 0 15.26 15.22 15.26 15.18 15.28 2,996,737 45,599,238 15.216 7.777 7.757 7.777 7.736 7.787 5,880,094 7.7548 0.66%
2015-03-17 0 15.16 15.12 15.16 14.98 15.18 1,776,965 26,846,807 15.108 7.726 7.706 7.726 7.634 7.736 3,486,700 7.6998 1.07%
2015-03-16 0 15.00 14.96 15.02 14.68 15.16 3,057,181 45,881,162 15.008 7.645 7.624 7.655 7.482 7.726 5,998,696 7.6485 -0.66%
2015-03-13 0 15.10 15.10 15.12 14.78 15.12 2,937,059 44,197,643 15.048 7.696 7.696 7.706 7.532 7.706 5,762,996 7.6692 2.03%
2015-03-12 0 14.80 14.78 14.86 14.74 15.10 1,470,277 21,887,318 14.887 7.543 7.532 7.573 7.512 7.696 2,884,927 7.5868 0.54%
2015-03-11 0 14.72 14.66 14.72 14.68 15.16 1,833,898 27,361,286 14.920 7.502 7.471 7.502 7.482 7.726 3,598,412 7.6037 -1.47%
2015-03-10 0 14.94 14.88 14.98 14.82 15.24 1,096,500 16,468,455 15.019 7.614 7.583 7.634 7.553 7.767 2,151,515 7.6544 0.95%
2015-03-09 0 14.80 14.74 14.80 14.74 15.30 983,614 14,651,495 14.896 7.543 7.512 7.543 7.512 7.798 1,930,014 7.5914 -3.39%
2015-03-06 0 15.32 15.30 15.40 15.28 15.56 3,126,733 48,211,422 15.419 7.808 7.798 7.848 7.787 7.930 6,135,168 7.8582 0.52%
2015-03-05 0 15.24 15.22 15.24 14.34 15.30 3,704,818 56,227,226 15.177 7.767 7.757 7.767 7.308 7.798 7,269,467 7.7347 6.42%
2015-03-04 0 14.32 14.32 14.40 14.30 15.22 3,209,943 47,506,778 14.800 7.298 7.298 7.339 7.288 7.757 6,298,440 7.5426 -4.85%
2015-03-03 0 15.32 15.30 15.34 15.20 15.56 2,642,022 40,692,913 15.402 7.670 7.660 7.680 7.610 7.790 5,277,088 7.7112 -0.13%
2015-03-02 0 15.34 15.30 15.36 15.24 15.60 2,232,625 34,460,611 15.435 7.680 7.660 7.690 7.630 7.810 4,459,372 7.7277 -0.90%
2015-02-27 0 15.48 15.48 15.50 15.22 15.70 5,922,124 91,738,082 15.491 7.750 7.750 7.760 7.620 7.860 11,828,657 7.7556 1.04%
2015-02-26 0 15.32 15.32 15.38 15.00 15.38 3,758,710 57,551,330 15.311 7.670 7.670 7.700 7.510 7.700 7,507,524 7.6658 0.92%
2015-02-25 0 15.18 15.16 15.20 14.66 15.20 7,213,692 107,888,798 14.956 7.600 7.590 7.610 7.340 7.610 14,408,393 7.4879 2.99%
2015-02-24 0 14.74 14.72 14.74 14.24 14.80 4,707,707 68,890,808 14.634 7.380 7.370 7.380 7.129 7.410 9,403,020 7.3265 3.80%
2015-02-23 0 14.20 14.16 14.20 13.88 14.20 3,738,521 52,605,878 14.071 7.109 7.089 7.109 6.949 7.109 7,467,200 7.0449 2.16%
2015-02-18 0 13.90 13.82 13.92 13.40 14.16 4,113,514 57,027,904 13.864 6.959 6.919 6.969 6.709 7.089 8,216,198 6.9409 6.92%
2015-02-17 0 13.00 13.00 13.02 12.76 13.22 1,108,234 14,403,258 12.997 6.509 6.509 6.519 6.388 6.619 2,213,550 6.5069 -2.26%
2015-02-16 0 13.30 13.28 13.30 13.18 13.42 282,120 3,757,860 13.320 6.659 6.649 6.659 6.599 6.719 563,497 6.6688 -0.30%
2015-02-13 0 13.34 13.32 13.34 13.28 13.70 1,702,630 22,754,977 13.365 6.679 6.669 6.679 6.649 6.859 3,400,777 6.6911 -1.77%
2015-02-12 0 13.58 13.54 13.56 13.54 13.78 714,000 9,734,870 13.634 6.799 6.779 6.789 6.779 6.899 1,426,120 6.8261 -0.88%
2015-02-11 0 13.70 13.64 13.70 13.50 13.72 556,682 7,599,357 13.651 6.859 6.829 6.859 6.759 6.869 1,111,898 6.8346 1.18%
2015-02-10 0 13.54 13.52 13.60 13.50 13.82 751,041 10,276,022 13.682 6.779 6.769 6.809 6.759 6.919 1,500,105 6.8502 -0.44%
2015-02-09 0 13.60 13.54 13.60 13.48 13.76 315,500 4,290,377 13.599 6.809 6.779 6.809 6.749 6.889 630,169 6.8083 0.00%
2015-02-06 0 13.60 13.60 13.64 13.50 13.64 456,413 6,209,625 13.605 6.809 6.809 6.829 6.759 6.829 911,624 6.8116 -0.44%
2015-02-05 0 13.66 13.64 13.66 13.62 13.78 627,061 8,591,397 13.701 6.839 6.829 6.839 6.819 6.899 1,252,471 6.8596 0.59%
2015-02-04 0 13.58 13.56 13.60 13.46 13.72 667,718 9,073,793 13.589 6.799 6.789 6.809 6.739 6.869 1,333,678 6.8036 -0.44%
2015-02-03 0 13.64 13.62 13.70 13.30 13.92 1,108,000 15,178,631 13.699 6.829 6.819 6.859 6.659 6.969 2,213,083 6.8586 -1.16%
2015-02-02 0 13.80 13.76 13.78 13.60 14.00 2,806,450 38,925,870 13.870 6.909 6.889 6.899 6.809 7.009 5,605,511 6.9442 1.47%
2015-01-30 0 13.60 13.54 13.60 13.36 13.60 1,646,615 22,236,744 13.505 6.809 6.779 6.809 6.689 6.809 3,288,895 6.7612 1.49%
2015-01-29 0 13.40 13.36 13.42 13.36 13.56 1,271,500 17,107,985 13.455 6.709 6.689 6.719 6.689 6.789 2,539,653 6.7363 -0.74%
2015-01-28 0 13.50 13.48 13.54 13.32 13.54 824,500 11,129,858 13.499 6.759 6.749 6.779 6.669 6.779 1,646,829 6.7584 0.00%
2015-01-27 0 13.50 13.46 13.50 13.20 13.50 2,108,708 28,338,549 13.439 6.759 6.739 6.759 6.609 6.759 4,211,864 6.7283 0.90%
2015-01-26 0 13.38 13.36 13.40 12.94 13.40 1,592,965 21,221,229 13.322 6.699 6.689 6.709 6.479 6.709 3,181,736 6.6697 1.83%
2015-01-23 0 13.14 13.12 13.14 12.90 13.36 811,039 10,702,097 13.196 6.579 6.569 6.579 6.459 6.689 1,619,943 6.6065 0.77%
2015-01-22 0 13.04 13.02 13.04 12.84 13.40 1,156,806 15,054,649 13.014 6.529 6.519 6.529 6.428 6.709 2,310,566 6.5156 -1.95%
2015-01-21 0 13.30 13.28 13.32 13.08 13.44 1,201,000 15,955,775 13.285 6.659 6.649 6.669 6.549 6.729 2,398,838 6.6515 -0.45%
2015-01-20 0 13.36 13.34 13.40 13.24 13.40 1,346,219 17,984,983 13.360 6.689 6.679 6.709 6.629 6.709 2,688,894 6.6886 1.67%
2015-01-19 0 13.14 13.12 13.16 12.82 13.36 1,125,277 14,793,337 13.146 6.579 6.569 6.589 6.418 6.689 2,247,591 6.5819 -0.61%
2015-01-16 0 13.22 13.20 13.26 13.08 13.32 1,210,243 16,004,430 13.224 6.619 6.609 6.639 6.549 6.669 2,417,300 6.6208 -0.30%
2015-01-15 0 13.26 13.22 13.24 13.06 13.28 2,040,991 26,930,390 13.195 6.639 6.619 6.629 6.539 6.649 4,076,609 6.6061 1.53%
2015-01-14 0 13.06 13.00 13.06 12.90 13.10 948,364 12,350,788 13.023 6.539 6.509 6.539 6.459 6.559 1,894,231 6.5202 0.46%
2015-01-13 0 13.00 12.98 13.00 12.68 13.06 1,725,061 22,327,140 12.943 6.509 6.499 6.509 6.348 6.539 3,445,580 6.4799 2.69%
2015-01-12 0 12.66 12.68 12.70 12.56 12.90 827,386 10,501,602 12.693 6.338 6.348 6.358 6.288 6.459 1,652,594 6.3546 -1.71%
2015-01-09 0 12.88 12.86 12.90 12.80 13.10 1,700,000 22,062,245 12.978 6.448 6.438 6.459 6.408 6.559 3,395,524 6.4974 1.58%
2015-01-08 0 12.68 12.62 12.70 12.62 13.20 1,372,292 17,757,959 12.940 6.348 6.318 6.358 6.318 6.609 2,740,971 6.4787 -0.78%
2015-01-07 0 12.78 12.78 12.80 12.44 12.80 1,082,235 13,733,775 12.690 6.398 6.398 6.408 6.228 6.408 2,161,621 6.3535 2.57%
2015-01-06 0 12.46 12.44 12.46 11.94 12.74 1,684,431 20,925,334 12.423 6.238 6.228 6.238 5.978 6.378 3,364,427 6.2196 -0.32%
2015-01-05 0 12.50 12.44 12.50 12.42 12.94 2,465,279 31,082,477 12.608 6.258 6.228 6.258 6.218 6.479 4,924,068 6.3124 -3.40%
2015-01-02 0 12.94 12.92 12.98 12.90 13.00 339,500 4,395,010 12.946 6.479 6.469 6.499 6.459 6.509 678,106 6.4813 -0.46%
2014-12-31 0 13.00 12.98 13.00 12.90 13.00 533,756 6,916,008 12.957 6.509 6.499 6.509 6.459 6.509 1,066,107 6.4872 -0.31%
2014-12-30 0 13.04 13.02 13.04 12.68 13.18 1,536,929 20,036,413 13.037 6.529 6.519 6.529 6.348 6.599 3,069,812 6.5269 1.87%
2014-12-29 0 12.80 12.78 12.80 12.72 13.00 1,084,008 13,861,532 12.787 6.408 6.398 6.408 6.368 6.509 2,165,162 6.4021 -1.39%
2014-12-24 0 12.98 12.96 12.98 12.78 13.00 591,301 7,650,860 12.939 6.499 6.489 6.499 6.398 6.509 1,181,045 6.4780 -0.92%
2014-12-23 0 13.10 13.04 13.08 12.56 13.42 5,770,294 74,965,265 12.992 6.559 6.529 6.549 6.288 6.719 11,525,397 6.5044 4.63%
2014-12-22 0 12.52 12.46 12.54 12.20 12.64 1,653,704 20,706,674 12.521 6.268 6.238 6.278 6.108 6.328 3,303,054 6.2689 0.48%
2014-12-19 1 12.46 12.44 12.46 12.24 12.50 698,574 8,670,654 12.412 6.238 6.228 6.238 6.128 6.258 1,395,309 6.2141 0.97%
2014-12-18 0 12.34 12.32 12.44 12.00 12.44 2,301,673 28,324,142 12.306 6.178 6.168 6.228 6.008 6.228 4,597,286 6.1611 3.52%
2014-12-17 0 11.92 11.88 11.92 11.82 12.40 1,061,597 12,786,822 12.045 5.968 5.948 5.968 5.918 6.208 2,120,399 6.0304 -3.09%
2014-12-16 0 12.30 12.28 12.30 12.06 12.68 2,398,374 29,527,878 12.312 6.158 6.148 6.158 6.038 6.348 4,790,434 6.1639 -2.54%
2014-12-15 0 12.62 12.64 12.66 11.30 12.72 13,184,263 162,482,287 12.324 6.318 6.328 6.338 5.657 6.368 26,333,816 6.1701 9.93%
2014-12-12 0 11.48 11.42 11.50 11.16 11.50 3,052,770 34,743,592 11.381 5.748 5.718 5.758 5.587 5.758 6,097,503 5.6980 1.77%
2014-12-11 0 11.28 11.24 11.32 11.12 11.34 1,857,500 20,957,805 11.283 5.647 5.627 5.667 5.567 5.677 3,710,110 5.6488 -0.18%
2014-12-10 0 11.30 11.28 11.32 11.14 11.36 1,988,796 22,468,095 11.297 5.657 5.647 5.667 5.577 5.687 3,972,356 5.6561 0.00%
2014-12-09 0 11.30 11.26 11.30 10.86 11.50 3,225,500 36,411,725 11.289 5.657 5.637 5.657 5.437 5.758 6,442,508 5.6518 4.63%
2014-12-08 0 10.80 10.80 10.82 10.74 11.18 2,183,866 23,842,576 10.918 5.407 5.407 5.417 5.377 5.597 4,361,983 5.4660 -2.70%
2014-12-05 0 11.10 11.10 11.18 10.98 11.50 2,852,500 31,964,745 11.206 5.557 5.557 5.597 5.497 5.758 5,697,490 5.6103 -2.97%
2014-12-04 0 11.44 11.44 11.46 11.32 11.60 1,683,000 19,169,620 11.390 5.728 5.728 5.738 5.667 5.808 3,361,569 5.7026 -0.87%
2014-12-03 0 11.54 11.52 11.56 11.50 11.74 3,177,500 36,957,604 11.631 5.778 5.768 5.788 5.758 5.878 6,346,635 5.8232 -0.86%
2014-12-02 0 11.64 11.62 11.68 11.46 11.70 3,356,621 38,903,717 11.590 5.828 5.818 5.848 5.738 5.858 6,704,405 5.8027 -0.34%
2014-12-01 0 11.68 11.66 11.68 11.34 11.68 2,380,000 27,442,171 11.530 5.848 5.838 5.848 5.677 5.848 4,753,734 5.7728 1.74%
2014-11-28 0 11.48 11.44 11.48 11.22 11.60 1,475,897 16,916,269 11.462 5.748 5.728 5.748 5.617 5.808 2,947,908 5.7384 2.14%
2014-11-27 0 11.24 11.22 11.24 11.22 11.36 701,500 7,910,275 11.276 5.627 5.617 5.627 5.617 5.687 1,401,153 5.6455 -1.58%
2014-11-26 0 11.42 11.42 11.46 11.28 11.56 777,333 8,848,939 11.384 5.718 5.718 5.738 5.647 5.788 1,552,620 5.6994 -0.35%
2014-11-25 0 11.46 11.46 11.48 11.14 11.50 1,632,535 18,650,290 11.424 5.738 5.738 5.748 5.577 5.758 3,260,772 5.7196 2.32%
2014-11-24 0 11.20 11.20 11.22 10.92 11.40 1,413,746 15,857,060 11.216 5.607 5.607 5.617 5.467 5.708 2,823,770 5.6156 -1.93%
2014-11-21 0 11.42 11.40 11.44 11.16 11.44 1,411,470 15,939,172 11.293 5.718 5.708 5.728 5.587 5.728 2,819,224 5.6537 0.53%
2014-11-20 0 11.36 11.32 11.36 10.86 11.38 2,275,000 25,552,590 11.232 5.687 5.667 5.687 5.437 5.697 4,544,011 5.6234 4.60%
2014-11-19 0 10.86 10.84 10.86 10.74 10.94 727,000 7,890,610 10.854 5.437 5.427 5.437 5.377 5.477 1,452,086 5.4340 0.00%
2014-11-18 0 10.86 10.82 10.88 10.74 11.00 1,800,470 19,522,129 10.843 5.437 5.417 5.447 5.377 5.507 3,596,200 5.4285 0.18%
2014-11-17 0 10.84 10.80 10.88 10.82 11.16 720,000 7,885,540 10.952 5.427 5.407 5.447 5.417 5.587 1,438,104 5.4833 -0.91%
2014-11-14 0 10.94 10.92 10.94 10.86 11.20 1,241,500 13,740,203 11.067 5.477 5.467 5.477 5.437 5.607 2,479,732 5.5410 -1.62%
2014-11-13 0 11.12 11.12 11.14 11.08 11.20 2,562,500 28,514,170 11.127 5.567 5.567 5.577 5.547 5.607 5,118,254 5.5711 -0.54%
2014-11-12 0 11.18 11.16 11.20 10.82 11.20 1,940,449 21,584,117 11.123 5.597 5.587 5.607 5.417 5.607 3,875,789 5.5690 2.95%
2014-11-11 0 10.86 10.86 10.88 10.80 10.92 3,013,000 32,739,645 10.866 5.437 5.437 5.447 5.407 5.467 6,018,068 5.4402 -0.37%
2014-11-10 0 10.90 10.88 10.90 10.86 10.98 2,050,091 22,397,153 10.925 5.457 5.447 5.457 5.437 5.497 4,094,785 5.4697 2.16%
2014-11-07 0 10.80 10.80 10.82 10.76 10.92 2,302,241 24,836,386 10.788 5.342 5.342 5.352 5.322 5.401 4,654,447 5.3361 0.00%
2014-11-06 0 10.80 10.78 10.80 10.48 10.86 6,498,457 69,088,357 10.632 5.342 5.332 5.342 5.184 5.372 13,137,948 5.2587 3.05%
2014-11-05 0 10.48 10.44 10.48 10.32 10.56 2,225,736 23,306,908 10.472 5.184 5.164 5.184 5.105 5.223 4,499,776 5.1796 0.19%
2014-11-04 0 10.46 10.46 10.48 10.10 10.50 1,813,159 18,893,039 10.420 5.174 5.174 5.184 4.996 5.194 3,665,668 5.1541 2.75%
2014-11-03 0 10.18 10.22 10.24 9.950 10.22 3,868,500 38,967,417 10.073 5.035 5.055 5.065 4.922 5.055 7,820,957 4.9824 2.11%
2014-10-31 0 9.970 9.970 10.02 9.830 10.10 1,681,257 16,803,686 9.9947 4.931 4.931 4.956 4.862 4.996 3,399,002 4.9437 1.22%
2014-10-30 0 9.850 9.840 9.860 9.620 9.960 1,117,210 10,946,972 9.7985 4.872 4.867 4.877 4.758 4.927 2,258,666 4.8467 1.13%
2014-10-29 0 9.740 9.710 9.770 9.610 10.14 2,405,000 23,552,805 9.7933 4.818 4.803 4.833 4.753 5.016 4,862,195 4.8441 -1.52%
2014-10-28 0 9.890 9.890 9.900 9.860 9.900 625,057 6,181,482 9.8895 4.892 4.892 4.897 4.877 4.897 1,263,679 4.8917 0.00%
2014-10-27 0 9.890 9.870 9.900 9.850 10.10 381,036 3,774,835 9.9068 4.892 4.882 4.897 4.872 4.996 770,341 4.9002 -3.04%
2014-10-24 0 10.20 10.16 10.20 10.12 10.30 1,198,926 12,218,835 10.191 5.045 5.025 5.045 5.006 5.095 2,423,872 5.0410 0.20%
2014-10-23 0 10.18 10.16 10.20 10.06 10.20 1,232,000 12,511,960 10.156 5.035 5.025 5.045 4.976 5.045 2,490,738 5.0234 0.20%
2014-10-22 0 10.16 10.10 10.16 9.950 10.16 1,388,000 13,997,860 10.085 5.025 4.996 5.025 4.922 5.025 2,806,123 4.9883 3.57%
2014-10-21 0 9.810 9.800 9.810 9.530 9.840 3,687,000 35,662,927 9.6726 4.852 4.847 4.852 4.714 4.867 7,454,018 4.7844 2.51%
2014-10-20 0 9.570 9.560 9.570 9.410 9.670 1,703,477 16,270,286 9.5512 4.734 4.729 4.734 4.654 4.783 3,443,924 4.7243 -0.42%
2014-10-17 0 9.610 9.610 9.650 9.600 9.860 1,561,500 15,076,387 9.6551 4.753 4.753 4.773 4.748 4.877 3,156,889 4.7757 -3.03%
2014-10-16 0 9.910 9.900 9.940 9.870 10.02 501,000 4,973,805 9.9278 4.902 4.897 4.917 4.882 4.956 1,012,873 4.9106 -0.70%
2014-10-15 0 9.980 9.970 9.980 9.900 10.14 816,000 8,146,595 9.9836 4.936 4.931 4.936 4.897 5.016 1,649,709 4.9382 -1.19%
2014-10-14 0 10.10 10.06 10.10 10.00 10.30 1,822,000 18,400,590 10.099 4.996 4.976 4.996 4.946 5.095 3,683,542 4.9954 0.60%
2014-10-13 0 10.04 9.990 10.02 9.940 10.20 1,824,500 18,286,690 10.023 4.966 4.941 4.956 4.917 5.045 3,688,596 4.9576 -2.14%
2014-10-10 0 10.26 10.22 10.26 10.12 10.40 1,130,000 11,553,285 10.224 5.075 5.055 5.075 5.006 5.144 2,284,524 5.0572 -1.35%
2014-10-09 0 10.40 10.38 10.40 10.34 10.62 2,170,473 22,644,351 10.433 5.144 5.134 5.144 5.115 5.253 4,388,051 5.1605 -0.57%
2014-10-08 0 10.46 10.44 10.46 10.40 10.66 1,996,526 20,922,528 10.479 5.174 5.164 5.174 5.144 5.273 4,036,382 5.1835 -1.13%
2014-10-07 0 10.58 10.56 10.58 10.54 10.74 3,239,392 34,462,580 10.639 5.233 5.223 5.233 5.213 5.312 6,549,087 5.2622 -0.56%
2014-10-06 0 10.64 10.62 10.64 10.58 10.74 1,455,500 15,498,140 10.648 5.263 5.253 5.263 5.233 5.312 2,942,588 5.2668 -0.75%
2014-10-03 0 10.72 10.68 10.72 10.56 10.88 2,824,563 30,390,367 10.759 5.302 5.283 5.302 5.223 5.382 5,710,426 5.3219 -1.29%
2014-09-30 0 10.86 10.82 10.90 10.50 10.96 4,138,505 44,527,687 10.759 5.372 5.352 5.391 5.194 5.421 8,366,826 5.3219 2.84%
2014-09-29 0 10.56 10.54 10.56 10.22 10.70 2,430,301 25,610,307 10.538 5.223 5.213 5.223 5.055 5.293 4,913,346 5.2124 -3.83%
2014-09-26 0 10.98 10.96 10.98 10.72 11.18 3,689,500 40,416,390 10.954 5.431 5.421 5.431 5.302 5.530 7,459,072 5.4184 -0.18%
2014-09-25 0 11.00 11.00 11.04 10.86 11.06 1,791,000 19,697,440 10.998 5.441 5.441 5.461 5.372 5.471 3,620,869 5.4400 0.00%
2014-09-24 0 11.00 11.02 11.06 10.60 11.12 4,441,633 48,793,477 10.985 5.441 5.451 5.471 5.243 5.500 8,979,661 5.4338 3.77%
2014-09-23 0 10.60 10.58 10.60 10.42 10.62 1,557,615 16,435,989 10.552 5.243 5.233 5.243 5.154 5.253 3,149,034 5.2194 2.51%
2014-09-22 0 10.34 10.32 10.38 10.30 10.52 1,500,515 15,556,596 10.368 5.115 5.105 5.134 5.095 5.204 3,033,595 5.1281 -1.71%
2014-09-19 0 10.52 10.48 10.50 10.48 10.74 2,573,000 27,188,065 10.567 5.204 5.184 5.194 5.184 5.312 5,201,841 5.2266 -0.57%
2014-09-18 0 10.58 10.56 10.58 10.46 10.70 1,866,201 19,782,264 10.600 5.233 5.223 5.233 5.174 5.293 3,772,903 5.2432 0.00%
2014-09-17 0 10.58 10.56 10.60 10.44 10.70 1,890,795 19,962,473 10.558 5.233 5.223 5.243 5.164 5.293 3,822,625 5.2222 -1.31%
2014-09-16 0 10.72 10.68 10.72 10.66 10.80 2,407,000 25,796,295 10.717 5.302 5.283 5.302 5.273 5.342 4,866,238 5.3011 0.37%
2014-09-15 0 10.68 10.64 10.68 10.52 10.88 2,104,500 22,348,515 10.619 5.283 5.263 5.283 5.204 5.382 4,254,673 5.2527 -0.93%
2014-09-12 0 10.78 10.76 10.78 10.76 11.18 2,054,720 22,316,505 10.861 5.332 5.322 5.332 5.322 5.530 4,154,033 5.3723 -3.92%
2014-09-11 0 11.22 11.20 11.22 10.92 11.28 2,741,880 30,651,158 11.179 5.550 5.540 5.550 5.401 5.579 5,543,266 5.5294 2.94%
2014-09-10 0 10.90 10.90 10.92 10.72 11.00 1,847,000 20,045,679 10.853 5.391 5.391 5.401 5.302 5.441 3,734,085 5.3683 1.87%
2014-09-08 0 10.70 10.70 10.72 10.52 10.78 3,010,522 32,273,047 10.720 5.293 5.293 5.302 5.204 5.332 6,086,380 5.3025 -0.56%
2014-09-05 0 10.76 10.74 10.76 10.68 11.18 5,796,946 62,822,158 10.837 5.322 5.312 5.322 5.283 5.530 11,719,701 5.3604 -3.93%
2014-09-04 0 11.20 11.20 11.22 10.92 11.80 5,952,131 67,218,174 11.293 5.540 5.540 5.550 5.401 5.837 12,033,439 5.5859 -4.92%
2014-09-03 0 11.78 11.78 11.82 11.38 11.98 2,432,651 28,494,354 11.713 5.827 5.827 5.847 5.629 5.926 4,918,097 5.7938 1.55%
2014-09-02 0 11.60 11.58 11.66 11.36 11.70 1,167,297 13,474,901 11.544 5.738 5.728 5.767 5.619 5.787 2,359,927 5.7099 0.52%
2014-09-01 0 11.54 11.54 11.58 11.42 11.72 1,165,481 13,535,771 11.614 5.708 5.708 5.728 5.649 5.797 2,356,256 5.7446 0.87%
2014-08-29 0 11.44 11.42 11.44 11.20 11.52 5,760,317 65,395,622 11.353 5.659 5.649 5.659 5.540 5.698 11,645,648 5.6155 -0.87%
2014-08-28 0 11.54 11.52 11.54 11.42 11.58 1,579,409 18,178,453 11.510 5.708 5.698 5.708 5.649 5.728 3,193,095 5.6931 0.52%
2014-08-27 0 11.48 11.48 11.54 11.36 11.76 1,541,000 17,736,726 11.510 5.678 5.678 5.708 5.619 5.817 3,115,444 5.6932 -2.55%
2014-08-26 0 11.78 11.78 11.82 11.70 11.88 1,228,512 14,515,726 11.816 5.827 5.827 5.847 5.787 5.876 2,483,686 5.8444 0.00%
2014-08-25 0 11.78 11.76 11.78 11.68 11.78 688,000 8,072,160 11.733 5.827 5.817 5.827 5.777 5.827 1,390,931 5.8034 0.34%
2014-08-22 0 11.74 11.74 11.76 11.68 11.86 1,399,500 16,469,160 11.768 5.807 5.807 5.817 5.777 5.866 2,829,373 5.8208 -0.84%
2014-08-21 0 11.84 11.80 11.84 11.68 11.84 700,000 8,240,335 11.772 5.856 5.837 5.856 5.777 5.856 1,415,192 5.8228 0.34%
2014-08-20 0 11.80 11.76 11.80 11.70 11.90 621,563 7,345,324 11.818 5.837 5.817 5.837 5.787 5.886 1,256,616 5.8453 -0.51%
2014-08-19 0 11.86 11.84 11.86 11.78 11.90 1,708,909 20,232,658 11.840 5.866 5.856 5.866 5.827 5.886 3,454,906 5.8562 0.34%
2014-08-18 0 11.82 11.78 11.82 11.76 11.94 1,327,000 15,718,555 11.845 5.847 5.827 5.847 5.817 5.906 2,682,799 5.8590 -0.51%
2014-08-15 0 11.88 11.86 11.88 11.56 11.90 2,408,000 28,461,150 11.819 5.876 5.866 5.876 5.718 5.886 4,868,260 5.8463 0.51%
2014-08-14 0 11.82 11.78 11.82 11.54 11.90 3,061,163 35,875,939 11.720 5.847 5.827 5.847 5.708 5.886 6,188,761 5.7969 2.60%
2014-08-13 0 11.52 11.50 11.52 11.40 11.54 2,346,601 26,977,923 11.497 5.698 5.688 5.698 5.639 5.708 4,744,129 5.6866 0.70%
2014-08-12 0 11.44 11.42 11.44 11.20 11.44 2,717,785 30,845,704 11.350 5.659 5.649 5.659 5.540 5.659 5,494,553 5.6139 2.14%
2014-08-11 0 11.20 11.18 11.22 11.00 11.24 3,776,739 42,149,824 11.160 5.540 5.530 5.550 5.441 5.560 7,635,443 5.5203 1.63%
2014-08-08 0 11.02 11.00 11.02 10.70 11.10 2,491,953 27,423,736 11.005 5.451 5.441 5.451 5.293 5.490 5,037,988 5.4434 2.80%
2014-08-07 0 10.72 10.70 10.72 10.68 10.82 2,037,500 21,834,185 10.716 5.302 5.293 5.302 5.283 5.352 4,119,219 5.3006 -0.92%
2014-08-06 0 10.82 10.80 10.82 10.70 10.90 1,695,200 18,255,730 10.769 5.352 5.342 5.352 5.293 5.391 3,427,190 5.3267 -0.37%
2014-08-05 0 10.86 10.84 10.86 10.22 10.90 2,991,812 31,744,973 10.611 5.372 5.362 5.372 5.055 5.391 6,048,554 5.2484 5.03%
2014-08-04 0 10.34 10.34 10.38 10.24 10.96 5,180,056 53,883,617 10.402 5.115 5.115 5.134 5.065 5.421 10,472,533 5.1452 -6.34%
2014-08-01 0 11.04 11.02 11.08 10.90 11.18 3,091,200 34,031,147 11.009 5.461 5.451 5.481 5.391 5.530 6,249,487 5.4454 -1.95%
2014-07-31 0 11.26 11.24 11.30 10.80 11.50 4,929,792 55,104,719 11.178 5.570 5.560 5.589 5.342 5.688 9,966,573 5.5290 1.44%
2014-07-30 0 11.10 11.08 11.12 11.04 11.36 1,464,540 16,334,299 11.153 5.490 5.481 5.500 5.461 5.619 2,960,864 5.5167 -1.25%
2014-07-29 0 11.24 11.20 11.22 11.18 11.36 2,035,615 22,996,729 11.297 5.560 5.540 5.550 5.530 5.619 4,115,408 5.5880 -0.18%
2014-07-28 0 11.26 11.26 11.28 11.10 11.38 2,240,556 25,226,583 11.259 5.570 5.570 5.579 5.490 5.629 4,529,738 5.5691 -0.35%
2014-07-25 0 11.30 11.28 11.32 11.16 11.38 1,869,787 21,109,876 11.290 5.589 5.579 5.599 5.520 5.629 3,780,153 5.5844 0.18%
2014-07-24 0 11.28 11.22 11.28 11.14 11.38 2,214,918 24,924,907 11.253 5.579 5.550 5.579 5.510 5.629 4,477,906 5.5662 0.36%
2014-07-23 0 11.24 11.20 11.24 11.08 11.28 4,340,900 48,540,825 11.182 5.560 5.540 5.560 5.481 5.579 8,776,009 5.5311 2.18%
2014-07-22 0 11.00 10.98 11.00 10.92 11.10 1,562,500 17,208,735 11.014 5.441 5.431 5.441 5.401 5.490 3,158,910 5.4477 0.00%
2014-07-21 0 11.00 10.98 11.00 10.78 11.02 1,550,366 16,986,558 10.956 5.441 5.431 5.441 5.332 5.451 3,134,379 5.4194 0.92%
2014-07-18 0 10.90 10.88 10.90 10.60 10.94 1,145,023 12,420,731 10.848 5.391 5.382 5.391 5.243 5.411 2,314,896 5.3656 0.74%
2014-07-17 0 10.82 10.78 10.82 10.76 11.00 2,039,265 22,099,997 10.837 5.352 5.332 5.352 5.322 5.441 4,122,787 5.3605 -0.55%
2014-07-16 0 10.88 10.80 10.88 10.66 11.06 1,975,427 21,277,888 10.771 5.382 5.342 5.382 5.273 5.471 3,993,726 5.3278 -0.55%
2014-07-15 0 10.94 10.92 10.94 10.80 11.12 4,159,111 45,630,652 10.971 5.411 5.401 5.411 5.342 5.500 8,408,486 5.4267 0.18%
2014-07-14 0 10.92 10.94 10.96 10.52 11.10 5,242,060 57,397,289 10.949 5.401 5.411 5.421 5.204 5.490 10,597,886 5.4159 1.49%
2014-07-11 0 10.76 10.72 10.76 10.56 10.82 4,454,539 47,787,224 10.728 5.322 5.302 5.322 5.223 5.352 9,005,753 5.3063 2.09%
2014-07-10 0 10.54 10.52 10.54 10.50 10.66 2,803,500 29,614,530 10.563 5.213 5.204 5.213 5.194 5.273 5,667,843 5.2250 0.38%
2014-07-09 0 10.50 10.48 10.50 10.26 10.56 6,719,228 70,056,902 10.426 5.194 5.184 5.194 5.075 5.223 13,584,281 5.1572 1.74%
2014-07-08 0 10.32 10.30 10.32 9.820 10.50 6,104,590 62,120,025 10.176 5.105 5.095 5.105 4.857 5.194 12,341,666 5.0334 5.41%
2014-07-07 0 9.790 9.780 9.790 9.750 9.910 1,307,000 12,808,452 9.7999 4.842 4.838 4.842 4.823 4.902 2,642,365 4.8473 -1.31%
2014-07-04 0 9.920 9.890 9.910 9.860 10.04 2,824,970 28,025,413 9.9206 4.907 4.892 4.902 4.877 4.966 5,711,249 4.9071 -0.20%
2014-07-03 0 9.940 9.920 9.940 9.850 10.00 3,890,068 38,633,285 9.9313 4.917 4.907 4.917 4.872 4.946 7,864,561 4.9123 0.20%
2014-07-02 0 9.920 9.900 9.920 9.750 9.990 4,212,378 41,893,778 9.9454 4.907 4.897 4.907 4.823 4.941 8,516,176 4.9193 1.64%
2014-06-30 0 9.760 9.760 9.780 9.290 9.960 6,947,183 67,241,427 9.6789 4.828 4.828 4.838 4.595 4.927 14,045,138 4.7875 6.09%
2014-06-27 0 9.200 9.200 9.210 8.950 9.220 4,148,333 37,637,724 9.0730 4.551 4.551 4.556 4.427 4.561 8,386,696 4.4878 2.22%
2014-06-26 0 9.000 8.990 9.000 8.850 9.020 1,884,000 16,925,467 8.9838 4.452 4.447 4.452 4.377 4.462 3,808,888 4.4437 1.12%
2014-06-25 0 8.900 8.880 8.890 8.680 8.960 3,096,500 27,387,957 8.8448 4.402 4.392 4.397 4.293 4.432 6,260,202 4.3749 3.73%
2014-06-24 0 8.580 8.560 8.630 8.520 8.750 2,253,000 19,519,095 8.6636 4.244 4.234 4.269 4.214 4.328 4,554,896 4.2853 0.35%
2014-06-23 0 8.550 8.530 8.570 8.500 8.620 828,361 7,081,123 8.5484 4.229 4.219 4.239 4.204 4.264 1,674,700 4.2283 -0.58%
2014-06-20 0 8.600 8.560 8.570 8.550 8.650 708,500 6,098,255 8.6073 4.254 4.234 4.239 4.229 4.279 1,432,376 4.2574 0.35%
2014-06-19 0 8.570 8.550 8.590 8.500 8.640 268,000 2,300,415 8.5836 4.239 4.229 4.249 4.204 4.274 541,816 4.2457 0.35%
2014-06-18 0 8.540 8.530 8.580 8.520 8.620 651,500 5,579,467 8.5640 4.224 4.219 4.244 4.214 4.264 1,317,139 4.2360 -0.23%
2014-06-17 0 8.560 8.500 8.560 8.490 8.600 847,500 7,218,755 8.5177 4.234 4.204 4.234 4.199 4.254 1,713,393 4.2131 0.47%
2014-06-16 0 8.520 8.510 8.530 8.510 8.760 1,930,300 16,566,907 8.5826 4.214 4.209 4.219 4.209 4.333 3,902,493 4.2452 -2.52%
2014-06-13 0 8.740 8.700 8.740 8.680 8.880 1,002,800 8,755,947 8.7315 4.323 4.303 4.323 4.293 4.392 2,027,363 4.3189 -0.79%
2014-06-12 0 8.810 8.790 8.800 8.780 8.930 605,500 5,331,540 8.8052 4.358 4.348 4.353 4.343 4.417 1,224,141 4.3553 -0.68%
2014-06-11 0 8.870 8.860 8.870 8.800 8.930 215,000 1,905,570 8.8631 4.387 4.382 4.387 4.353 4.417 434,666 4.3840 -0.34%
2014-06-10 0 8.900 8.880 8.900 8.780 8.910 497,500 4,408,775 8.8619 4.402 4.392 4.402 4.343 4.407 1,005,797 4.3834 0.23%
2014-06-09 0 8.880 8.850 8.880 8.790 8.980 446,033 3,935,983 8.8244 4.392 4.377 4.392 4.348 4.442 901,746 4.3648 0.11%
2014-06-06 0 8.870 8.830 8.890 8.730 9.010 897,000 7,959,297 8.8732 4.387 4.368 4.397 4.318 4.457 1,813,467 4.3890 -1.44%
2014-06-05 0 9.000 8.980 9.000 8.920 9.050 927,000 8,338,295 8.9949 4.452 4.442 4.452 4.412 4.476 1,874,118 4.4492 -0.44%
2014-06-04 0 9.040 9.020 9.040 8.810 9.050 1,125,500 10,113,740 8.9860 4.471 4.462 4.471 4.358 4.476 2,275,426 4.4448 1.57%
2014-06-03 0 8.900 8.890 8.920 8.800 9.000 807,500 7,226,387 8.9491 4.402 4.397 4.412 4.353 4.452 1,632,525 4.4265 0.11%
2014-05-30 0 8.890 8.880 8.900 8.740 8.900 661,500 5,835,400 8.8215 4.397 4.392 4.402 4.323 4.402 1,337,356 4.3634 -0.22%
2014-05-29 0 8.910 8.870 8.910 8.780 8.970 545,603 4,825,665 8.8446 4.407 4.387 4.407 4.343 4.437 1,103,047 4.3748 -0.11%
2014-05-28 0 8.920 8.880 8.920 8.810 8.940 1,945,855 17,179,358 8.8287 4.412 4.392 4.412 4.358 4.422 3,933,940 4.3670 1.59%
2014-05-27 0 8.780 8.770 8.780 8.650 8.800 398,548 3,489,999 8.7568 4.343 4.338 4.343 4.279 4.353 805,746 4.3314 1.39%
2014-05-26 0 8.660 8.650 8.660 8.620 8.980 1,837,662 16,056,098 8.7372 4.284 4.279 4.284 4.264 4.442 3,715,206 4.3217 -3.46%
2014-05-23 0 8.970 8.930 8.950 8.930 9.100 886,212 7,966,752 8.9897 4.437 4.417 4.427 4.417 4.501 1,791,657 4.4466 -0.99%
2014-05-22 0 9.060 9.020 9.060 8.900 9.100 876,650 7,915,582 9.0294 4.481 4.462 4.481 4.402 4.501 1,772,326 4.4662 0.22%
2014-05-21 0 9.040 9.030 9.090 8.840 9.140 2,863,566 25,894,097 9.0426 4.471 4.467 4.496 4.373 4.521 5,789,279 4.4728 0.56%
2014-05-20 0 8.990 8.990 9.000 8.820 9.010 2,294,500 20,580,580 8.9695 4.447 4.447 4.452 4.363 4.457 4,638,797 4.4366 0.90%
2014-05-19 0 8.910 8.900 8.920 8.660 8.920 1,303,061 11,540,327 8.8563 4.407 4.402 4.412 4.284 4.412 2,634,402 4.3806 1.37%
2014-05-16 0 8.790 8.770 8.800 8.660 8.800 567,300 4,954,670 8.7338 4.348 4.338 4.353 4.284 4.353 1,146,912 4.3200 -0.11%
2014-05-15 0 8.800 8.790 8.800 8.610 8.830 875,779 7,662,060 8.7489 4.353 4.348 4.353 4.259 4.368 1,770,565 4.3275 1.03%
2014-05-14 0 8.710 8.700 8.710 8.650 8.750 912,856 7,955,666 8.7151 4.308 4.303 4.308 4.279 4.328 1,845,523 4.3108 0.11%
2014-05-13 0 8.700 8.660 8.730 8.620 8.760 1,160,574 10,080,931 8.6862 4.303 4.284 4.318 4.264 4.333 2,346,335 4.2965 0.23%
2014-05-12 0 8.680 8.660 8.720 8.650 8.790 1,320,000 11,499,962 8.7121 4.293 4.284 4.313 4.279 4.348 2,668,647 4.3093 -1.36%
2014-05-09 0 8.800 8.790 8.800 8.720 8.860 1,870,577 16,471,283 8.8055 4.353 4.348 4.353 4.313 4.382 3,781,750 4.3555 0.00%
2014-05-08 0 8.800 8.770 8.800 8.190 8.930 7,939,042 68,320,153 8.6056 4.353 4.338 4.353 4.051 4.417 16,050,382 4.2566 7.06%
2014-05-07 0 8.220 8.180 8.230 7.940 8.250 4,764,399 38,948,547 8.1749 4.066 4.046 4.071 3.927 4.081 9,632,198 4.0436 2.49%
2014-05-05 0 8.020 8.000 8.020 7.830 8.240 5,899,500 47,212,125 8.0027 3.967 3.957 3.967 3.873 4.076 11,927,035 3.9584 0.25%
2014-05-02 0 8.000 8.000 8.020 7.900 8.080 2,599,637 20,761,813 7.9864 3.957 3.957 3.967 3.908 3.997 5,255,693 3.9503 0.13%
2014-04-30 0 7.990 7.980 7.990 7.750 8.130 3,231,500 25,878,670 8.0083 3.952 3.947 3.952 3.833 4.021 6,533,132 3.9611 1.14%
2014-04-29 0 7.900 7.890 7.960 7.880 8.170 4,221,305 33,680,942 7.9788 3.908 3.903 3.937 3.898 4.041 8,534,223 3.9466 -2.47%
2014-04-28 0 8.100 8.080 8.130 8.030 8.230 1,687,000 13,719,760 8.1326 4.007 3.997 4.021 3.972 4.071 3,410,612 4.0227 -0.49%
2014-04-25 0 8.140 8.100 8.140 8.080 8.310 2,872,100 23,311,930 8.1167 4.026 4.007 4.026 3.997 4.110 5,806,532 4.0148 -1.57%
2014-04-24 0 8.270 8.260 8.300 8.210 8.370 644,300 5,333,569 8.2781 4.091 4.086 4.105 4.061 4.140 1,302,583 4.0946 0.00%
2014-04-23 0 8.270 8.200 8.270 8.160 8.310 801,700 6,580,937 8.2087 4.091 4.056 4.091 4.036 4.110 1,620,799 4.0603 0.24%
2014-04-22 0 8.250 8.260 8.280 8.220 8.340 457,527 3,784,342 8.2713 4.081 4.086 4.096 4.066 4.125 924,984 4.0913 -1.20%
2014-04-17 0 8.350 8.320 8.370 8.240 8.390 1,556,000 12,882,576 8.2793 4.130 4.115 4.140 4.076 4.150 3,145,769 4.0952 1.95%
2014-04-16 0 8.190 8.170 8.190 8.170 8.410 2,679,000 22,087,022 8.2445 4.051 4.041 4.051 4.041 4.160 5,416,141 4.0780 -1.21%
2014-04-15 0 8.290 8.270 8.300 8.250 8.420 1,735,000 14,423,865 8.3135 4.101 4.091 4.105 4.081 4.165 3,507,654 4.1121 -0.72%
2014-04-14 0 8.350 8.310 8.360 8.250 8.470 2,104,205 17,566,329 8.3482 4.130 4.110 4.135 4.081 4.190 4,254,077 4.1293 -1.07%
2014-04-11 0 8.440 8.400 8.440 8.360 8.600 1,607,639 13,583,106 8.4491 4.175 4.155 4.175 4.135 4.254 3,250,168 4.1792 -0.35%
2014-04-10 0 8.470 8.460 8.470 8.420 8.640 1,408,000 11,967,222 8.4994 4.190 4.185 4.190 4.165 4.274 2,846,557 4.2041 -1.28%
2014-04-09 0 8.580 8.530 8.600 8.500 8.660 1,872,756 16,102,953 8.5985 4.244 4.219 4.254 4.204 4.284 3,786,156 4.2531 0.23%
2014-04-08 0 8.560 8.500 8.560 8.450 8.670 2,568,546 21,961,028 8.5500 4.234 4.204 4.234 4.180 4.288 5,192,836 4.2291 -1.15%
2014-04-07 0 8.660 8.660 8.680 8.610 8.860 1,778,302 15,524,638 8.7300 4.284 4.284 4.293 4.259 4.382 3,595,198 4.3182 -1.37%
2014-04-04 0 8.780 8.770 8.780 8.740 8.860 693,954 6,092,177 8.7789 4.343 4.338 4.343 4.323 4.382 1,402,969 4.3423 -0.11%
2014-04-03 0 8.790 8.780 8.800 8.740 9.300 1,594,000 14,086,673 8.8373 4.348 4.343 4.353 4.323 4.600 3,222,594 4.3712 -0.79%
2014-04-02 0 8.860 8.850 8.860 8.560 8.870 2,872,782 25,287,804 8.8025 4.382 4.377 4.382 4.234 4.387 5,807,911 4.3540 2.90%
2014-04-01 0 8.610 8.590 8.640 8.460 8.680 2,805,700 24,033,762 8.5660 4.259 4.249 4.274 4.185 4.293 5,672,291 4.2370 -0.35%
2014-03-31 0 8.640 8.600 8.660 8.530 8.710 1,836,500 15,869,681 8.6413 4.274 4.254 4.284 4.219 4.308 3,712,857 4.2743 0.82%
2014-03-28 0 8.570 8.560 8.640 8.500 8.700 2,875,500 24,778,315 8.6170 4.239 4.234 4.274 4.204 4.303 5,813,406 4.2623 0.00%
2014-03-27 0 8.570 8.570 8.590 8.530 8.950 4,452,156 39,079,287 8.7776 4.239 4.239 4.249 4.219 4.427 9,000,935 4.3417 -4.25%
2014-03-26 0 8.950 8.920 8.950 8.850 8.980 1,930,964 17,280,794 8.9493 4.427 4.412 4.427 4.377 4.442 3,903,835 4.4266 -0.11%
2014-03-25 0 8.960 8.950 8.970 8.590 8.970 2,146,467 18,937,263 8.8225 4.432 4.427 4.437 4.249 4.437 4,339,518 4.3639 4.80%
2014-03-24 0 8.550 8.550 8.600 8.500 8.950 2,679,349 23,150,009 8.6402 4.229 4.229 4.254 4.204 4.427 5,416,847 4.2737 -4.68%
2014-03-21 0 8.970 8.950 8.990 8.790 8.990 2,523,108 22,475,756 8.9080 4.437 4.427 4.447 4.348 4.447 5,100,974 4.4062 0.67%
2014-03-20 0 8.910 8.900 8.910 8.850 8.910 3,334,004 29,667,291 8.8984 4.407 4.402 4.407 4.377 4.407 6,740,365 4.4014 -0.22%
2014-03-19 0 8.930 8.920 8.930 8.850 8.940 607,000 5,410,330 8.9132 4.417 4.412 4.417 4.377 4.422 1,227,173 4.4088 0.68%
2014-03-18 0 8.870 8.820 8.870 8.720 8.890 1,478,705 13,015,940 8.8023 4.387 4.363 4.387 4.313 4.397 2,989,502 4.3539 1.95%
2014-03-17 0 8.700 8.690 8.710 8.550 8.740 1,198,000 10,406,490 8.6866 4.303 4.298 4.308 4.229 4.323 2,422,000 4.2967 1.16%
2014-03-14 0 8.600 8.590 8.600 8.500 8.760 1,061,000 9,116,040 8.5919 4.254 4.249 4.254 4.204 4.333 2,145,026 4.2498 -1.26%
2014-03-13 0 8.710 8.690 8.720 8.550 8.920 2,788,470 24,220,559 8.6860 4.308 4.298 4.313 4.229 4.412 5,637,457 4.2964 -1.36%
2014-03-12 0 8.830 8.820 8.830 8.810 8.950 2,642,000 23,424,700 8.8663 4.368 4.363 4.368 4.358 4.427 5,341,338 4.3855 -2.54%
2014-03-11 0 9.060 9.050 9.060 8.980 9.090 2,655,030 23,971,151 9.0286 4.481 4.476 4.481 4.442 4.496 5,367,681 4.4658 0.67%
2014-03-10 0 9.000 9.000 9.010 8.950 9.140 1,318,000 11,876,695 9.0111 4.452 4.452 4.457 4.427 4.521 2,664,604 4.4572 -2.17%
2014-03-07 0 9.200 9.180 9.200 8.950 9.220 3,399,759 30,983,734 9.1135 4.551 4.541 4.551 4.427 4.561 6,873,302 4.5078 0.99%
2014-03-06 0 9.110 9.070 9.110 9.010 9.250 1,054,423 9,592,760 9.0976 4.506 4.486 4.506 4.457 4.575 2,131,730 4.5000 -1.19%
2014-03-05 0 9.220 9.200 9.240 9.050 9.250 4,509,408 41,449,251 9.1917 4.561 4.551 4.570 4.476 4.575 9,116,682 4.5465 0.11%
2014-03-04 0 9.210 9.200 9.210 8.950 9.280 6,520,700 59,867,004 9.1811 4.556 4.551 4.556 4.427 4.590 13,182,916 4.5413 2.11%
2014-03-03 0 9.020 9.000 9.050 8.710 9.050 2,008,000 17,902,484 8.9156 4.462 4.452 4.476 4.308 4.476 4,059,579 4.4099 -1.31%
2014-02-28 0 9.140 9.140 9.170 8.870 9.230 6,963,418 63,462,934 9.1138 4.521 4.521 4.536 4.387 4.565 14,077,960 4.5080 3.28%
2014-02-27 0 8.850 8.840 8.850 8.380 8.850 3,633,450 31,715,657 8.7288 4.377 4.373 4.377 4.145 4.377 7,345,755 4.3175 3.75%
2014-02-26 0 8.530 8.500 8.560 8.410 8.610 1,962,000 16,708,713 8.5162 4.219 4.204 4.234 4.160 4.259 3,966,581 4.2124 -0.93%
2014-02-25 0 8.790 8.780 8.790 8.550 8.830 3,319,938 29,095,798 8.7640 4.259 4.254 4.259 4.143 4.278 6,852,246 4.2462 3.05%
2014-02-24 0 8.530 8.520 8.530 8.480 8.700 1,192,500 10,191,040 8.5459 4.133 4.128 4.133 4.109 4.215 2,461,282 4.1405 -1.50%
2014-02-21 0 8.660 8.640 8.660 8.530 8.660 1,281,810 11,018,358 8.5959 4.196 4.186 4.196 4.133 4.196 2,645,615 4.1648 0.93%
2014-02-20 0 8.580 8.570 8.580 8.450 8.760 3,622,970 31,060,404 8.5732 4.157 4.152 4.157 4.094 4.244 7,477,695 4.1537 -0.81%
2014-02-19 0 8.650 8.640 8.650 8.540 8.720 1,673,000 14,497,190 8.6654 4.191 4.186 4.191 4.138 4.225 3,453,019 4.1984 0.23%
2014-02-18 0 8.630 8.620 8.630 8.380 8.680 3,247,320 27,770,276 8.5518 4.181 4.176 4.181 4.060 4.205 6,702,365 4.1434 1.77%
2014-02-17 0 8.480 8.480 8.490 8.390 8.510 1,467,500 12,412,255 8.4581 4.109 4.109 4.113 4.065 4.123 3,028,873 4.0980 1.31%
2014-02-14 0 8.370 8.400 8.410 8.090 8.460 3,650,000 30,368,729 8.3202 4.055 4.070 4.075 3.920 4.099 7,533,484 4.0312 -0.12%
2014-02-13 0 8.380 8.350 8.380 8.300 8.480 927,100 7,760,397 8.3706 4.060 4.046 4.060 4.021 4.109 1,913,505 4.0556 0.96%
2014-02-12 0 8.300 8.290 8.300 8.210 8.340 801,957 6,637,837 8.2770 4.021 4.017 4.021 3.978 4.041 1,655,214 4.0103 0.85%
2014-02-11 0 8.230 8.200 8.270 8.130 8.290 1,287,060 10,557,918 8.2031 3.987 3.973 4.007 3.939 4.017 2,656,451 3.9744 0.24%
2014-02-10 0 8.210 8.210 8.220 8.150 8.300 900,000 7,381,330 8.2015 3.978 3.978 3.983 3.949 4.021 1,857,571 3.9736 -0.61%
2014-02-07 0 8.260 8.250 8.260 8.160 8.300 842,552 6,930,598 8.2257 4.002 3.997 4.002 3.954 4.021 1,739,001 3.9854 0.49%
2014-02-06 0 8.220 8.200 8.230 8.100 8.230 1,426,500 11,621,490 8.1469 3.983 3.973 3.987 3.924 3.987 2,944,251 3.9472 -0.12%
2014-02-05 0 8.230 8.210 8.230 8.210 8.430 1,627,000 13,449,582 8.2665 3.987 3.978 3.987 3.978 4.084 3,358,076 4.0051 -1.67%
2014-02-04 0 8.370 8.360 8.370 8.330 8.520 1,679,158 14,076,487 8.3831 4.055 4.050 4.055 4.036 4.128 3,465,729 4.0616 -2.11%
2014-01-30 0 8.550 8.500 8.550 8.370 8.550 523,000 4,414,980 8.4416 4.143 4.118 4.143 4.055 4.143 1,079,455 4.0900 0.47%
2014-01-29 0 8.510 8.470 8.520 8.430 8.580 867,500 7,348,817 8.4713 4.123 4.104 4.128 4.084 4.157 1,790,492 4.1044 0.71%
2014-01-28 0 8.450 8.430 8.470 8.370 8.600 2,648,000 22,446,099 8.4766 4.094 4.084 4.104 4.055 4.167 5,465,388 4.1070 -1.97%
2014-01-27 0 8.620 8.610 8.620 8.510 8.630 1,656,000 14,201,387 8.5757 4.176 4.172 4.176 4.123 4.181 3,417,931 4.1550 -1.37%
2014-01-24 0 8.740 8.750 8.760 8.600 8.770 1,912,763 16,693,032 8.7272 4.235 4.239 4.244 4.167 4.249 3,947,882 4.2284 -0.34%
2014-01-23 0 8.770 8.730 8.780 8.680 8.870 816,071 7,153,898 8.7663 4.249 4.230 4.254 4.205 4.298 1,684,345 4.2473 -1.13%
2014-01-22 0 8.870 8.840 8.870 8.600 8.900 1,409,730 12,438,996 8.8237 4.298 4.283 4.298 4.167 4.312 2,909,638 4.2751 1.95%
2014-01-21 0 8.700 8.700 8.730 8.360 8.780 2,181,000 18,819,595 8.6289 4.215 4.215 4.230 4.050 4.254 4,501,515 4.1807 -1.58%
2014-01-20 0 8.840 8.810 8.840 8.580 8.870 2,351,207 20,484,331 8.7123 4.283 4.268 4.283 4.157 4.298 4,852,816 4.2211 0.91%
2014-01-17 0 8.760 8.730 8.780 8.650 8.780 5,621,000 48,832,366 8.6875 4.244 4.230 4.254 4.191 4.254 11,601,565 4.2091 -0.68%
2014-01-16 0 8.820 8.780 8.820 8.720 8.920 786,900 6,925,003 8.8004 4.273 4.254 4.273 4.225 4.322 1,624,137 4.2638 0.57%
2014-01-15 0 8.770 8.750 8.770 8.550 9.030 2,609,838 22,907,313 8.7773 4.249 4.239 4.249 4.143 4.375 5,386,623 4.2526 -1.79%
2014-01-14 0 8.930 8.920 8.930 8.900 8.990 1,126,000 10,054,215 8.9291 4.327 4.322 4.327 4.312 4.356 2,324,028 4.3262 -0.67%
2014-01-13 0 8.990 8.970 8.990 8.800 9.070 2,714,500 24,277,005 8.9435 4.356 4.346 4.356 4.264 4.394 5,602,642 4.3331 -0.55%
2014-01-10 0 9.040 9.020 9.050 8.900 9.100 6,167,546 55,636,995 9.0209 4.380 4.370 4.385 4.312 4.409 12,729,619 4.3707 1.69%
2014-01-09 0 8.890 8.870 8.900 8.650 9.000 7,417,516 66,098,393 8.9111 4.307 4.298 4.312 4.191 4.361 15,309,517 4.3175 1.83%
2014-01-08 0 8.730 8.720 8.730 8.200 8.780 11,014,907 94,223,291 8.5542 4.230 4.225 4.230 3.973 4.254 22,734,417 4.1445 0.58%
2014-01-07 0 8.680 8.680 8.690 8.390 8.810 2,325,894 20,009,771 8.6030 4.205 4.205 4.210 4.065 4.268 4,800,571 4.1682 3.46%
2014-01-06 0 8.390 8.380 8.390 8.320 8.530 1,493,357 12,535,166 8.3940 4.065 4.060 4.065 4.031 4.133 3,082,241 4.0669 -1.64%
2014-01-03 0 8.530 8.500 8.520 8.500 8.750 2,234,000 19,076,770 8.5393 4.133 4.118 4.128 4.118 4.239 4,610,905 4.1373 -2.96%
2014-01-02 0 8.790 8.760 8.790 8.740 9.000 2,615,000 22,983,455 8.7891 4.259 4.244 4.259 4.235 4.361 5,397,277 4.2583 -0.79%
2013-12-31 0 8.860 8.810 8.880 8.770 8.900 2,104,100 18,579,498 8.8301 4.293 4.268 4.302 4.249 4.312 4,342,795 4.2782 -0.23%
2013-12-30 0 8.880 8.850 8.900 8.810 9.050 2,823,269 25,061,163 8.8766 4.302 4.288 4.312 4.268 4.385 5,827,137 4.3008 -2.31%
2013-12-27 0 9.090 9.050 9.090 8.810 9.190 6,186,600 56,069,474 9.0631 4.404 4.385 4.404 4.268 4.453 12,768,946 4.3911 2.94%
2013-12-24 0 8.830 8.820 8.830 8.620 8.840 1,769,965 15,512,418 8.7643 4.278 4.273 4.278 4.176 4.283 3,653,151 4.2463 -0.67%
2013-12-23 0 8.890 8.890 8.900 8.540 8.930 9,128,536 80,160,709 8.7813 4.307 4.307 4.312 4.138 4.327 18,841,008 4.2546 0.91%
2013-12-20 0 8.810 8.750 8.810 7.600 8.950 44,786,650 381,102,284 8.5093 4.268 4.239 4.268 3.682 4.336 92,438,220 4.1228 18.57%
2013-12-19 0 7.430 7.420 7.480 7.400 7.770 3,035,501 22,776,082 7.5032 3.600 3.595 3.624 3.585 3.765 6,265,177 3.6353 -3.13%
2013-12-18 0 7.670 7.660 7.700 7.500 7.760 2,268,970 17,395,393 7.6666 3.716 3.711 3.731 3.634 3.760 4,683,082 3.7145 1.99%
2013-12-17 0 7.520 7.510 7.520 7.500 7.630 2,514,500 19,037,080 7.5709 3.643 3.639 3.643 3.634 3.697 5,189,848 3.6681 0.13%
2013-12-16 0 7.510 7.510 7.520 7.380 7.770 3,256,000 24,507,720 7.5269 3.639 3.639 3.643 3.576 3.765 6,720,280 3.6468 -2.47%
2013-12-13 0 7.700 7.690 7.700 7.500 7.750 7,219,479 55,227,260 7.6498 3.731 3.726 3.731 3.634 3.755 14,900,775 3.7063 0.52%
2013-12-12 0 7.660 7.640 7.670 7.640 8.100 6,940,066 54,444,400 7.8449 3.711 3.702 3.716 3.702 3.924 14,324,075 3.8009 -5.43%
2013-12-11 0 8.100 8.100 8.110 8.050 8.210 3,886,000 31,440,742 8.0908 3.924 3.924 3.929 3.900 3.978 8,020,580 3.9200 -1.10%
2013-12-10 0 8.190 8.180 8.200 8.030 8.230 3,138,807 25,523,971 8.1317 3.968 3.963 3.973 3.891 3.987 6,478,398 3.9399 0.86%
2013-12-09 0 8.120 8.110 8.120 8.100 8.470 7,739,052 63,502,733 8.2055 3.934 3.929 3.934 3.924 4.104 15,973,157 3.9756 -4.13%
2013-12-06 0 8.470 8.470 8.480 8.470 8.610 1,725,545 14,688,668 8.5125 4.104 4.104 4.109 4.104 4.172 3,561,470 4.1243 -1.40%
2013-12-05 0 8.590 8.580 8.590 8.580 8.700 1,402,391 12,078,881 8.6131 4.162 4.157 4.162 4.157 4.215 2,894,490 4.1731 -1.04%
2013-12-04 0 8.680 8.670 8.680 8.520 8.710 1,779,114 15,402,770 8.6576 4.205 4.201 4.205 4.128 4.220 3,672,035 4.1946 0.70%
2013-12-03 0 8.620 8.610 8.620 8.540 8.680 1,918,123 16,538,484 8.6222 4.176 4.172 4.176 4.138 4.205 3,958,945 4.1775 0.23%
2013-12-02 0 8.600 8.600 8.630 8.480 8.760 3,540,703 30,618,319 8.6475 4.167 4.167 4.181 4.109 4.244 7,307,898 4.1898 -0.69%
2013-11-29 0 8.660 8.650 8.680 8.600 8.720 2,012,000 17,450,955 8.6734 4.196 4.191 4.205 4.167 4.225 4,152,704 4.2023 0.81%
2013-11-28 0 8.590 8.580 8.600 8.400 8.680 5,728,070 49,086,529 8.5695 4.162 4.157 4.167 4.070 4.205 11,822,554 4.1519 2.02%
2013-11-27 0 8.420 8.400 8.410 8.370 8.600 3,849,576 32,508,934 8.4448 4.080 4.070 4.075 4.055 4.167 7,945,402 4.0915 -1.41%
2013-11-26 0 8.540 8.520 8.560 8.520 8.710 3,173,439 27,258,338 8.5895 4.138 4.128 4.147 4.128 4.220 6,549,877 4.1617 -1.50%
2013-11-25 0 8.670 8.670 8.690 8.650 8.740 3,480,527 30,274,999 8.6984 4.201 4.201 4.210 4.191 4.235 7,183,697 4.2144 0.35%
2013-11-22 0 8.640 8.650 8.680 8.630 8.780 5,004,000 43,498,018 8.6926 4.186 4.191 4.205 4.181 4.254 10,328,097 4.2116 -1.03%
2013-11-21 0 8.730 8.720 8.750 8.720 8.930 3,843,961 33,775,632 8.7867 4.230 4.225 4.239 4.225 4.327 7,933,813 4.2572 -1.69%
2013-11-20 0 8.880 8.870 8.880 8.850 9.030 5,526,164 49,302,985 8.9217 4.302 4.298 4.302 4.288 4.375 11,405,827 4.3226 -0.11%
2013-11-19 0 8.890 8.880 8.890 8.840 8.930 4,747,119 42,135,464 8.8760 4.307 4.302 4.307 4.283 4.327 9,797,903 4.3005 0.00%
2013-11-18 0 8.890 8.880 8.900 8.680 8.980 8,130,658 71,444,562 8.7871 4.307 4.302 4.312 4.205 4.351 16,781,419 4.2574 -1.00%
2013-11-15 0 8.980 8.970 8.980 8.830 9.020 2,966,212 26,427,308 8.9094 4.351 4.346 4.351 4.278 4.370 6,122,167 4.3167 0.34%
2013-11-14 0 8.950 8.940 8.950 8.900 9.070 2,760,949 24,815,096 8.9879 4.336 4.331 4.336 4.312 4.394 5,698,511 4.3547 0.34%
2013-11-13 0 8.920 8.900 8.940 8.830 9.360 9,266,300 83,979,191 9.0629 4.322 4.312 4.331 4.278 4.535 19,125,348 4.3910 -4.19%
2013-11-12 0 9.310 9.310 9.320 9.300 9.940 7,410,000 70,155,833 9.4677 4.511 4.511 4.516 4.506 4.816 15,294,004 4.5871 -6.34%
2013-11-11 0 9.940 9.930 9.940 9.930 10.02 706,500 7,027,565 9.9470 4.816 4.811 4.816 4.811 4.855 1,458,194 4.8194 -0.10%
2013-11-08 0 9.950 9.950 9.960 9.930 10.02 1,798,600 17,892,990 9.9483 4.821 4.821 4.826 4.811 4.855 3,712,253 4.8200 -0.50%
2013-11-07 0 10.00 10.00 10.02 9.990 10.10 2,731,521 27,353,233 10.014 4.845 4.845 4.855 4.840 4.893 5,637,772 4.8518 0.20%
2013-11-06 0 10.20 10.18 10.20 10.18 10.24 2,222,000 22,668,335 10.202 4.835 4.826 4.835 4.826 4.854 4,687,234 4.8362 0.00%
2013-11-05 0 10.20 10.20 10.22 10.18 10.30 2,375,397 24,236,866 10.203 4.835 4.835 4.845 4.826 4.883 5,010,820 4.8369 -0.20%
2013-11-04 0 10.22 10.22 10.26 10.16 10.30 1,742,760 17,864,554 10.251 4.845 4.845 4.864 4.816 4.883 3,676,294 4.8594 -0.20%
2013-11-01 0 10.24 10.20 10.24 10.18 10.30 2,674,500 27,359,070 10.230 4.854 4.835 4.854 4.826 4.883 5,641,768 4.8494 0.20%
2013-10-31 0 10.22 10.20 10.22 10.20 10.28 2,302,061 23,556,055 10.233 4.845 4.835 4.845 4.835 4.873 4,856,120 4.8508 -0.78%
2013-10-30 0 10.30 10.28 10.32 10.24 10.40 2,310,548 23,760,393 10.283 4.883 4.873 4.892 4.854 4.930 4,874,024 4.8749 -0.19%
2013-10-29 0 10.32 10.32 10.34 10.28 10.44 1,057,344 10,945,271 10.352 4.892 4.892 4.902 4.873 4.949 2,230,432 4.9072 -1.15%
2013-10-28 0 10.44 10.40 10.44 10.36 10.46 1,133,900 11,792,754 10.400 4.949 4.930 4.949 4.911 4.959 2,391,924 4.9302 0.77%
2013-10-25 0 10.36 10.32 10.36 10.28 10.48 1,435,877 14,824,832 10.325 4.911 4.892 4.911 4.873 4.968 3,028,934 4.8944 -1.15%
2013-10-24 0 10.48 10.42 10.48 10.24 10.54 2,985,717 31,080,397 10.410 4.968 4.940 4.968 4.854 4.997 6,298,270 4.9348 1.75%
2013-10-23 0 10.30 10.28 10.30 10.28 10.50 1,604,430 16,596,035 10.344 4.883 4.873 4.883 4.873 4.978 3,384,491 4.9036 -1.34%
2013-10-22 0 10.44 10.42 10.44 10.40 10.46 672,175 7,018,007 10.441 4.949 4.940 4.949 4.930 4.959 1,417,931 4.9495 0.77%
2013-10-21 0 10.36 10.36 10.38 10.36 10.58 2,027,000 21,122,035 10.420 4.911 4.911 4.921 4.911 5.015 4,275,889 4.9398 -2.08%
2013-10-18 0 10.58 10.56 10.58 10.52 10.62 1,579,000 16,683,090 10.566 5.015 5.006 5.015 4.987 5.034 3,330,848 5.0087 0.00%
2013-10-17 0 10.58 10.56 10.58 10.50 10.70 1,256,270 13,295,627 10.583 5.015 5.006 5.015 4.978 5.072 2,650,059 5.0171 -0.56%
2013-10-16 0 10.64 10.62 10.64 10.46 10.78 7,517,126 79,795,477 10.615 5.044 5.034 5.044 4.959 5.110 15,857,125 5.0322 0.00%
2013-10-15 0 10.64 10.64 10.66 10.54 10.66 8,955,030 94,963,166 10.604 5.044 5.044 5.053 4.997 5.053 18,890,336 5.0271 0.19%
2013-10-11 0 10.62 10.62 10.64 10.38 10.64 11,073,519 116,184,507 10.492 5.034 5.034 5.044 4.921 5.044 23,359,217 4.9738 3.11%
2013-10-10 0 10.30 10.28 10.30 10.18 10.38 7,899,148 81,131,909 10.271 4.883 4.873 4.883 4.826 4.921 16,662,988 4.8690 0.59%
2013-10-09 0 10.24 10.22 10.24 10.16 10.26 5,875,694 60,080,122 10.225 4.854 4.845 4.854 4.816 4.864 12,394,579 4.8473 0.00%
2013-10-08 0 10.24 10.22 10.24 10.10 10.28 3,306,831 33,815,536 10.226 4.854 4.845 4.854 4.788 4.873 6,975,649 4.8477 1.59%
2013-10-07 0 10.08 10.06 10.08 10.06 10.14 2,160,756 21,781,030 10.080 4.778 4.769 4.778 4.769 4.807 4,558,042 4.7786 -0.20%
2013-10-04 0 10.10 10.08 10.12 10.08 10.16 4,200,068 42,436,317 10.104 4.788 4.778 4.797 4.778 4.816 8,859,903 4.7897 -0.39%
2013-10-03 0 10.14 10.12 10.14 10.08 10.26 7,367,500 74,463,280 10.107 4.807 4.797 4.807 4.778 4.864 15,541,494 4.7913 -0.59%
2013-10-02 0 10.20 10.16 10.20 10.14 10.50 2,765,872 28,340,345 10.246 4.835 4.816 4.835 4.807 4.978 5,834,514 4.8574 -0.78%
2013-09-30 0 10.28 10.26 10.28 10.24 10.34 2,786,502 28,639,680 10.278 4.873 4.864 4.873 4.854 4.902 5,878,033 4.8723 -0.96%
2013-09-27 0 10.38 10.36 10.38 10.34 10.42 3,467,980 35,964,318 10.370 4.921 4.911 4.921 4.902 4.940 7,315,588 4.9161 0.39%
2013-09-26 0 10.34 10.34 10.36 10.26 10.46 2,067,639 21,378,153 10.339 4.902 4.902 4.911 4.864 4.959 4,361,615 4.9014 -1.15%
2013-09-25 0 10.46 10.44 10.46 10.42 10.64 3,280,337 34,496,599 10.516 4.959 4.949 4.959 4.940 5.044 6,919,761 4.9852 -1.51%
2013-09-24 0 10.62 10.58 10.60 10.50 10.66 8,241,176 87,187,107 10.579 5.034 5.015 5.025 4.978 5.053 17,384,484 5.0152 0.76%
2013-09-23 0 10.54 10.50 10.54 10.14 10.90 10,163,500 106,750,410 10.503 4.997 4.978 4.997 4.807 5.167 21,439,562 4.9791 1.35%
2013-09-19 0 10.40 10.38 10.40 10.06 10.44 12,231,240 125,321,505 10.246 4.930 4.921 4.930 4.769 4.949 25,801,391 4.8572 4.10%
2013-09-18 0 9.990 9.990 10.00 9.970 10.10 7,775,634 77,789,323 10.004 4.736 4.736 4.741 4.726 4.788 16,402,439 4.7425 -0.50%
2013-09-17 0 10.04 10.04 10.06 9.980 10.16 6,194,000 62,167,115 10.037 4.759 4.759 4.769 4.731 4.816 13,066,035 4.7579 -1.38%
2013-09-16 0 10.18 10.16 10.18 10.14 10.28 3,869,383 39,414,319 10.186 4.826 4.816 4.826 4.807 4.873 8,162,334 4.8288 0.59%
2013-09-13 0 10.12 10.12 10.14 10.06 10.40 12,903,500 131,716,643 10.208 4.797 4.797 4.807 4.769 4.930 27,219,501 4.8391 -2.32%
2013-09-12 0 10.36 10.40 10.42 10.24 10.70 32,660,246 340,906,928 10.438 4.911 4.930 4.940 4.854 5.072 68,895,694 4.9482 -14.94%
2013-09-11 0 12.18 12.14 12.18 11.90 12.28 4,682,270 56,884,153 12.149 5.774 5.755 5.774 5.641 5.821 9,877,092 5.7592 -1.62%
2013-09-10 0 12.38 12.36 12.38 12.28 12.70 5,254,088 65,377,017 12.443 5.869 5.859 5.869 5.821 6.020 11,083,322 5.8987 -0.96%
2013-09-09 0 12.50 12.48 12.50 11.72 12.52 11,010,000 134,903,200 12.253 5.926 5.916 5.926 5.556 5.935 23,225,226 5.8085 9.08%
2013-09-06 0 11.46 11.44 11.48 11.42 11.66 3,679,308 42,468,115 11.542 5.433 5.423 5.442 5.414 5.527 7,761,377 5.4717 -1.38%
2013-09-05 0 11.62 11.60 11.64 11.60 11.80 2,087,506 24,434,570 11.705 5.509 5.499 5.518 5.499 5.594 4,403,524 5.5489 0.17%
2013-09-04 0 11.60 11.58 11.60 11.20 11.72 2,910,500 33,716,180 11.584 5.499 5.490 5.499 5.309 5.556 6,139,602 5.4916 3.02%
2013-09-03 0 11.26 11.22 11.26 11.12 11.36 1,216,000 13,734,640 11.295 5.338 5.319 5.338 5.271 5.385 2,565,111 5.3544 0.90%
2013-09-02 0 11.16 11.12 11.14 11.10 11.38 995,500 11,143,730 11.194 5.290 5.271 5.281 5.262 5.395 2,099,974 5.3066 -0.53%
2013-08-30 0 11.22 11.20 11.22 10.72 11.34 2,482,848 27,801,798 11.198 5.319 5.309 5.319 5.082 5.376 5,237,485 5.3082 4.66%
2013-08-29 0 10.72 10.70 10.74 10.68 10.94 504,381 5,415,721 10.737 5.082 5.072 5.091 5.063 5.186 1,063,975 5.0901 0.75%
2013-08-28 0 10.64 10.60 10.62 10.60 10.88 847,484 9,043,008 10.670 5.044 5.025 5.034 5.025 5.158 1,787,739 5.0583 -2.21%
2013-08-27 0 10.88 10.82 10.88 10.80 11.08 932,000 10,165,621 10.907 5.158 5.129 5.158 5.120 5.253 1,966,023 5.1707 -0.91%
2013-08-26 0 10.98 10.96 10.98 10.86 11.00 582,165 6,355,028 10.916 5.205 5.196 5.205 5.148 5.215 1,228,058 5.1749 1.29%
2013-08-23 0 10.84 10.82 10.86 10.82 10.98 1,189,500 12,962,465 10.897 5.139 5.129 5.148 5.129 5.205 2,509,210 5.1660 0.00%
2013-08-22 0 10.84 10.82 10.84 10.82 11.30 2,163,845 23,544,602 10.881 5.139 5.129 5.139 5.129 5.357 4,564,558 5.1581 -0.18%
2013-08-21 0 10.86 10.82 10.86 10.82 11.12 1,862,682 20,260,516 10.877 5.148 5.129 5.148 5.129 5.271 3,929,265 5.1563 -1.27%
2013-08-20 0 11.00 11.00 11.06 11.00 11.14 1,209,500 13,364,270 11.049 5.215 5.215 5.243 5.215 5.281 2,551,400 5.2380 -1.26%
2013-08-19 0 11.14 11.12 11.14 11.08 11.22 659,570 7,341,325 11.130 5.281 5.271 5.281 5.253 5.319 1,391,341 5.2764 -0.18%
2013-08-16 0 11.16 11.12 11.14 11.08 11.34 1,618,000 18,020,710 11.138 5.290 5.271 5.281 5.253 5.376 3,413,117 5.2798 -1.41%
2013-08-15 0 11.32 11.32 11.34 10.92 11.36 1,528,708 17,127,318 11.204 5.366 5.366 5.376 5.177 5.385 3,224,758 5.3112 1.07%
2013-08-13 0 11.20 11.18 11.20 11.18 11.40 1,858,791 20,909,833 11.249 5.309 5.300 5.309 5.300 5.404 3,921,057 5.3327 -1.06%
2013-08-12 0 11.32 11.30 11.36 11.18 11.48 1,366,500 15,504,090 11.346 5.366 5.357 5.385 5.300 5.442 2,882,586 5.3785 1.25%
2013-08-09 0 11.18 11.16 11.18 11.12 11.30 1,752,700 19,620,666 11.195 5.300 5.290 5.300 5.271 5.357 3,697,262 5.3068 0.18%
2013-08-08 0 11.16 11.16 11.20 11.10 11.54 1,851,317 20,813,897 11.243 5.290 5.290 5.309 5.262 5.471 3,905,291 5.3297 -2.96%
2013-08-07 0 11.50 11.48 11.50 11.48 11.68 940,500 10,876,310 11.564 5.452 5.442 5.452 5.442 5.537 1,983,953 5.4821 -0.35%
2013-08-06 0 11.54 11.54 11.58 11.52 11.96 1,848,000 21,447,860 11.606 5.471 5.471 5.490 5.461 5.670 3,898,294 5.5019 -2.70%
2013-08-05 0 11.86 11.84 11.86 11.76 11.96 1,449,547 17,211,727 11.874 5.622 5.613 5.622 5.575 5.670 3,057,771 5.6288 0.51%
2013-08-02 0 11.80 11.78 11.80 11.78 12.38 2,591,460 30,896,388 11.922 5.594 5.584 5.594 5.584 5.869 5,466,598 5.6518 -3.12%
2013-08-01 0 12.18 12.18 12.20 12.18 12.50 1,572,501 19,289,442 12.267 5.774 5.774 5.783 5.774 5.926 3,317,138 5.8151 -1.46%
2013-07-31 0 12.36 12.36 12.42 12.36 12.46 281,202 3,486,174 12.397 5.859 5.859 5.888 5.859 5.907 593,186 5.8770 -0.32%
2013-07-30 0 12.40 12.38 12.40 12.38 12.48 399,000 4,952,055 12.411 5.878 5.869 5.878 5.869 5.916 841,677 5.8836 0.00%
2013-07-29 0 12.40 12.36 12.40 12.36 12.50 369,557 4,585,679 12.409 5.878 5.859 5.878 5.859 5.926 779,568 5.8823 -0.16%
2013-07-26 0 12.42 12.40 12.46 12.40 12.54 484,951 6,045,678 12.467 5.888 5.878 5.907 5.878 5.945 1,022,988 5.9098 -0.96%
2013-07-25 0 12.54 12.54 12.56 12.50 12.66 1,153,533 14,470,958 12.545 5.945 5.945 5.954 5.926 6.002 2,433,339 5.9470 -1.72%
2013-07-24 0 12.76 12.68 12.78 12.66 12.82 332,000 4,225,120 12.726 6.049 6.011 6.058 6.002 6.077 700,343 6.0329 -0.31%
2013-07-23 0 12.80 12.76 12.80 12.60 12.86 566,500 7,229,535 12.762 6.068 6.049 6.068 5.973 6.096 1,195,013 6.0498 0.16%
2013-07-22 0 12.78 12.70 12.78 12.66 12.84 203,000 2,586,990 12.744 6.058 6.020 6.058 6.002 6.087 428,222 6.0412 0.31%
2013-07-19 0 12.74 12.72 12.74 12.50 12.86 401,000 5,117,120 12.761 6.039 6.030 6.039 5.926 6.096 845,896 6.0493 0.79%
2013-07-18 0 12.64 12.62 12.64 12.56 12.72 60,500 763,630 12.622 5.992 5.983 5.992 5.954 6.030 127,623 5.9835 0.00%
2013-07-17 0 12.64 12.64 12.66 12.64 12.74 358,500 4,550,450 12.693 5.992 5.992 6.002 5.992 6.039 756,244 6.0172 -0.47%
2013-07-16 0 12.70 12.66 12.70 12.56 12.78 355,646 4,501,506 12.657 6.020 6.002 6.020 5.954 6.058 750,223 6.0002 0.79%
2013-07-15 0 12.60 12.56 12.60 12.44 12.64 414,155 5,212,545 12.586 5.973 5.954 5.973 5.897 5.992 873,646 5.9664 0.64%
2013-07-12 0 12.52 12.48 12.52 12.36 12.52 572,500 7,135,740 12.464 5.935 5.916 5.935 5.859 5.935 1,207,670 5.9087 1.29%
2013-07-11 0 12.36 12.34 12.36 12.28 12.56 1,287,000 15,982,485 12.418 5.859 5.850 5.859 5.821 5.954 2,714,883 5.8870 0.32%
2013-07-10 0 12.32 12.30 12.32 12.30 12.50 1,410,000 17,442,875 12.371 5.840 5.831 5.840 5.831 5.926 2,974,348 5.8644 -0.32%
2013-07-09 0 12.36 12.34 12.42 12.34 12.56 328,986 4,090,271 12.433 5.859 5.850 5.888 5.850 5.954 693,985 5.8939 -0.96%
2013-07-08 0 12.48 12.44 12.48 12.40 12.54 356,500 4,435,805 12.443 5.916 5.897 5.916 5.878 5.945 752,025 5.8985 -0.48%
2013-07-05 0 12.54 12.50 12.54 12.50 12.62 200,000 2,509,095 12.545 5.945 5.926 5.945 5.926 5.983 421,893 5.9472 1.46%
2013-07-04 0 12.36 12.36 12.40 12.34 12.80 1,521,697 18,975,284 12.470 5.859 5.859 5.878 5.850 6.068 3,209,969 5.9114 -0.48%
2013-07-03 0 12.42 12.42 12.46 12.42 12.76 1,284,500 16,166,490 12.586 5.888 5.888 5.907 5.888 6.049 2,709,610 5.9664 -2.97%
2013-07-02 0 12.80 12.76 12.80 12.62 12.86 753,218 9,605,556 12.753 6.068 6.049 6.068 5.983 6.096 1,588,888 6.0455 -0.62%
2013-06-28 0 12.88 12.76 12.90 12.76 12.90 566,981 7,266,583 12.816 6.106 6.049 6.115 6.049 6.115 1,196,027 6.0756 1.10%
2013-06-27 0 12.74 12.72 12.76 12.70 12.90 442,200 5,646,276 12.769 6.039 6.030 6.049 6.020 6.115 932,806 6.0530 0.00%
2013-06-26 0 12.74 12.72 12.78 12.52 12.90 1,928,900 24,555,244 12.730 6.039 6.030 6.058 5.935 6.115 4,068,950 6.0348 0.79%
2013-06-25 0 12.64 12.58 12.68 12.30 12.68 1,324,298 16,536,581 12.487 5.992 5.964 6.011 5.831 6.011 2,793,562 5.9195 0.80%
2013-06-24 0 12.54 12.54 12.56 12.42 12.80 693,516 8,689,442 12.530 5.945 5.945 5.954 5.888 6.068 1,462,949 5.9397 -1.42%
2013-06-21 0 12.72 12.70 12.74 12.52 12.80 1,356,149 17,136,351 12.636 6.030 6.020 6.039 5.935 6.068 2,860,751 5.9902 -0.62%
2013-06-20 0 12.80 12.80 12.82 12.76 13.18 1,537,749 19,767,134 12.855 6.068 6.068 6.077 6.049 6.248 3,243,830 6.0938 -1.99%
2013-06-19 0 13.06 13.00 13.06 12.98 13.36 1,220,650 16,007,461 13.114 6.191 6.163 6.191 6.153 6.333 2,574,920 6.2167 -1.51%
2013-06-18 0 13.26 13.24 13.26 13.20 13.48 1,377,500 18,383,120 13.345 6.286 6.276 6.286 6.258 6.390 2,905,790 6.3264 -1.04%
2013-06-17 0 13.40 13.40 13.44 13.30 13.46 1,513,612 20,277,482 13.397 6.352 6.352 6.371 6.305 6.381 3,192,914 6.3508 1.21%
2013-06-14 0 13.24 13.24 13.26 13.08 13.50 1,094,000 14,470,715 13.227 6.276 6.276 6.286 6.201 6.400 2,307,756 6.2705 0.61%
2013-06-13 0 13.16 13.08 13.18 12.96 13.46 1,771,347 23,219,648 13.108 6.239 6.201 6.248 6.144 6.381 3,736,597 6.2141 -0.90%
2013-06-11 0 13.28 13.24 13.32 13.16 13.56 3,016,077 39,960,912 13.249 6.295 6.276 6.314 6.239 6.428 6,362,313 6.2809 -1.78%
2013-06-10 0 13.52 13.50 13.54 13.38 13.56 659,701 8,888,590 13.474 6.409 6.400 6.419 6.343 6.428 1,391,617 6.3872 1.50%
2013-06-07 0 13.32 13.24 13.32 13.20 13.44 622,500 8,281,940 13.304 6.314 6.276 6.314 6.258 6.371 1,313,143 6.3070 0.45%
2013-06-06 0 13.26 13.22 13.24 13.22 13.30 732,000 9,703,999 13.257 6.286 6.267 6.276 6.267 6.305 1,544,129 6.2844 0.45%
2013-06-05 0 13.20 13.18 13.28 13.18 13.48 941,500 12,497,044 13.274 6.258 6.248 6.295 6.248 6.390 1,986,063 6.2924 -0.75%
2013-06-04 0 13.30 13.26 13.34 13.20 13.42 579,693 7,702,350 13.287 6.305 6.286 6.324 6.258 6.362 1,222,843 6.2987 0.15%
2013-06-03 0 13.28 13.28 13.34 13.22 13.56 1,080,281 14,412,121 13.341 6.295 6.295 6.324 6.267 6.428 2,278,817 6.3244 -2.06%
2013-05-31 0 13.56 13.54 13.62 13.50 13.70 462,591 6,295,580 13.609 6.428 6.419 6.457 6.400 6.495 975,820 6.4516 -0.29%
2013-05-30 0 13.60 13.56 13.60 13.50 13.78 892,260 12,100,669 13.562 6.447 6.428 6.447 6.400 6.532 1,882,193 6.4290 0.00%
2013-05-29 0 13.60 13.60 13.64 13.60 13.80 886,062 12,104,456 13.661 6.447 6.447 6.466 6.447 6.542 1,869,118 6.4760 -0.87%
2013-05-28 0 13.72 13.72 13.78 13.64 13.76 331,800 4,546,300 13.702 6.504 6.504 6.532 6.466 6.523 699,921 6.4954 -0.72%
2013-05-27 0 13.82 13.74 13.82 13.60 13.82 432,000 5,931,745 13.731 6.551 6.513 6.551 6.447 6.551 911,290 6.5092 0.58%
2013-05-24 0 13.74 13.68 13.76 13.54 13.82 784,000 10,775,194 13.744 6.513 6.485 6.523 6.419 6.551 1,653,822 6.5153 1.63%
2013-05-23 0 13.52 13.52 13.54 13.50 13.80 1,036,694 14,092,954 13.594 6.409 6.409 6.419 6.400 6.542 2,186,871 6.4443 -1.31%
2013-05-22 0 13.70 13.62 13.70 13.62 13.96 817,481 11,212,009 13.715 6.495 6.457 6.495 6.457 6.618 1,724,449 6.5018 -0.15%
2013-05-21 0 13.72 13.70 13.76 13.68 14.10 2,546,000 35,081,090 13.779 6.504 6.495 6.523 6.485 6.684 5,370,702 6.5319 -2.42%
2013-05-20 0 14.06 14.02 14.04 14.04 14.30 1,295,034 18,308,228 14.137 6.665 6.646 6.656 6.656 6.779 2,731,831 6.7018 0.86%
2013-05-16 0 13.94 13.94 13.98 13.90 14.04 2,340,212 32,674,763 13.962 6.608 6.608 6.627 6.589 6.656 4,936,599 6.6189 -0.14%
2013-05-15 0 13.96 13.92 13.94 13.86 14.04 2,222,500 31,019,505 13.957 6.618 6.599 6.608 6.570 6.656 4,688,289 6.6164 -0.29%
2013-05-14 0 14.00 13.94 14.00 13.86 14.20 4,064,114 56,959,305 14.015 6.637 6.608 6.637 6.570 6.732 8,573,112 6.6439 0.00%
2013-05-13 0 14.00 13.98 14.00 13.84 14.08 1,448,911 20,164,280 13.917 6.637 6.627 6.637 6.561 6.675 3,056,429 6.5973 1.45%
2013-05-10 0 13.80 13.80 13.82 13.64 14.20 4,125,147 56,909,745 13.796 6.542 6.542 6.551 6.466 6.732 8,701,859 6.5400 -2.40%
2013-05-09 0 14.14 14.10 14.14 14.00 14.16 1,242,208 17,513,783 14.099 6.703 6.684 6.703 6.637 6.713 2,620,396 6.6836 0.86%
2013-05-08 0 14.02 14.02 14.10 13.78 14.38 2,602,382 36,670,019 14.091 6.646 6.646 6.684 6.532 6.817 5,489,638 6.6799 -0.71%
2013-05-07 0 14.12 14.10 14.18 14.10 14.46 4,256,519 60,906,981 14.309 6.694 6.684 6.722 6.684 6.855 8,978,984 6.7833 -0.84%
2013-05-06 0 14.24 14.22 14.26 13.90 14.26 6,993,326 98,563,157 14.094 6.751 6.741 6.760 6.589 6.760 14,752,187 6.6813 3.04%
2013-05-03 0 13.82 13.82 13.84 13.54 13.90 3,699,000 51,130,170 13.823 6.551 6.551 6.561 6.419 6.589 7,802,916 6.5527 2.22%
2013-05-02 0 13.52 13.48 13.50 13.46 13.88 1,742,400 23,559,626 13.521 6.409 6.390 6.400 6.381 6.580 3,675,534 6.4099 -2.17%
2013-04-30 0 13.82 13.80 13.82 13.40 13.84 3,155,132 43,145,863 13.675 6.551 6.542 6.551 6.352 6.561 6,655,645 6.4826 2.83%
2013-04-29 0 13.44 13.42 13.44 13.36 13.50 565,300 7,584,301 13.416 6.371 6.362 6.371 6.333 6.400 1,192,481 6.3601 0.15%
2013-04-26 0 13.42 13.36 13.42 13.30 13.50 1,478,331 19,823,732 13.410 6.362 6.333 6.362 6.305 6.400 3,118,490 6.3568 0.15%
2013-04-25 0 13.40 13.34 13.40 12.98 13.42 2,435,332 32,256,699 13.245 6.352 6.324 6.352 6.153 6.362 5,137,251 6.2790 2.60%
2013-04-24 0 13.06 13.04 13.08 13.00 13.16 681,566 8,903,326 13.063 6.191 6.182 6.201 6.163 6.239 1,437,741 6.1926 0.00%
2013-04-23 0 13.06 13.06 13.10 13.00 13.20 791,100 10,349,275 13.082 6.191 6.191 6.210 6.163 6.258 1,668,799 6.2016 -0.31%
2013-04-22 0 13.10 13.10 13.14 13.06 13.18 1,288,500 16,907,559 13.122 6.210 6.210 6.229 6.191 6.248 2,718,048 6.2205 0.15%
2013-04-19 0 13.08 13.06 13.14 12.90 13.18 1,682,672 22,005,208 13.078 6.201 6.191 6.229 6.115 6.248 3,549,540 6.1995 0.62%
2013-04-18 0 13.00 12.98 13.02 12.86 13.14 1,583,299 20,620,463 13.024 6.163 6.153 6.172 6.096 6.229 3,339,916 6.1739 0.00%
2013-04-17 0 13.00 12.94 13.00 12.78 13.08 1,517,798 19,636,752 12.938 6.163 6.134 6.163 6.058 6.201 3,201,744 6.1331 2.69%
2013-04-16 0 12.66 12.64 12.68 12.60 12.76 1,010,530 12,794,795 12.661 6.002 5.992 6.011 5.973 6.049 2,131,679 6.0022 -0.94%
2013-04-15 0 12.78 12.72 12.80 12.62 13.10 1,356,000 17,234,125 12.710 6.058 6.030 6.068 5.983 6.210 2,860,437 6.0250 -1.39%
2013-04-12 0 12.96 12.92 13.00 12.84 13.14 1,387,000 17,943,847 12.937 6.144 6.125 6.163 6.087 6.229 2,925,830 6.1329 -0.31%
2013-04-11 0 13.00 12.94 13.00 12.94 13.20 718,000 9,361,287 13.038 6.163 6.134 6.163 6.134 6.258 1,514,597 6.1807 0.62%
2013-04-10 0 12.92 12.90 12.96 12.86 13.18 1,369,500 17,680,303 12.910 6.125 6.115 6.144 6.096 6.248 2,888,914 6.1201 0.47%
2013-04-09 0 12.86 12.86 12.88 12.76 13.08 466,100 6,002,480 12.878 6.096 6.096 6.106 6.049 6.201 983,222 6.1049 0.94%
2013-04-08 0 12.74 12.72 12.74 12.72 13.00 885,111 11,347,790 12.821 6.039 6.030 6.039 6.030 6.163 1,867,112 6.0777 -1.70%
2013-04-05 0 12.96 12.96 13.02 12.80 13.28 1,533,064 19,863,679 12.957 6.144 6.144 6.172 6.068 6.295 3,233,947 6.1422 -2.99%
2013-04-03 0 13.36 13.36 13.38 13.18 13.38 1,955,500 25,988,220 13.290 6.333 6.333 6.343 6.248 6.343 4,125,062 6.3001 1.98%
2013-04-02 0 13.10 13.08 13.10 12.90 13.20 1,211,922 15,841,055 13.071 6.210 6.201 6.210 6.115 6.258 2,556,509 6.1964 2.34%
2013-03-28 0 12.80 12.74 12.82 12.68 12.80 850,955 10,849,532 12.750 6.068 6.039 6.077 6.011 6.068 1,795,061 6.0441 0.47%
2013-03-27 0 12.74 12.72 12.76 12.54 12.76 822,200 10,406,122 12.656 6.039 6.030 6.049 5.945 6.049 1,734,403 5.9998 1.43%
2013-03-26 0 12.56 12.52 12.56 12.50 12.70 616,000 7,738,035 12.562 5.954 5.935 5.954 5.926 6.020 1,299,431 5.9549 -0.32%
2013-03-25 0 12.60 12.58 12.60 12.50 12.78 910,500 11,441,697 12.566 5.973 5.964 5.973 5.926 6.058 1,920,669 5.9571 0.16%
2013-03-22 0 12.58 12.56 12.60 12.56 12.74 1,040,500 13,135,347 12.624 5.964 5.954 5.973 5.954 6.039 2,194,900 5.9845 -0.79%
2013-03-21 0 12.68 12.62 12.68 12.64 12.88 1,126,500 14,325,310 12.717 6.011 5.983 6.011 5.992 6.106 2,376,314 6.0284 0.32%
2013-03-20 0 12.64 12.64 12.66 12.60 12.90 1,124,500 14,301,535 12.718 5.992 5.992 6.002 5.973 6.115 2,372,095 6.0291 0.00%
2013-03-19 0 12.64 12.62 12.64 12.60 12.82 1,104,500 13,964,100 12.643 5.992 5.983 5.992 5.973 6.077 2,329,906 5.9934 -0.63%
2013-03-18 0 12.72 12.70 12.72 12.64 13.10 1,526,492 19,520,584 12.788 6.030 6.020 6.030 5.992 6.210 3,220,084 6.0621 -2.60%
2013-03-15 0 13.06 13.04 13.06 13.00 13.20 1,150,240 15,014,998 13.054 6.191 6.182 6.191 6.163 6.258 2,426,393 6.1882 0.15%
2013-03-14 0 13.04 13.02 13.04 13.02 13.26 1,645,299 21,538,836 13.091 6.182 6.172 6.182 6.172 6.286 3,470,703 6.2059 -1.06%
2013-03-13 0 13.18 13.12 13.18 13.08 13.24 885,000 11,623,760 13.134 6.248 6.220 6.248 6.201 6.276 1,866,878 6.2263 0.46%
2013-03-12 0 13.12 13.12 13.14 13.08 13.28 1,482,700 19,524,196 13.168 6.220 6.220 6.229 6.201 6.295 3,127,706 6.2423 -0.61%
2013-03-11 0 13.20 13.18 13.22 13.12 13.32 1,484,900 19,613,180 13.208 6.258 6.248 6.267 6.220 6.314 3,132,347 6.2615 0.00%
2013-03-08 0 13.20 13.18 13.20 13.08 13.24 1,451,000 19,126,755 13.182 6.258 6.248 6.258 6.201 6.276 3,060,836 6.2489 0.76%
2013-03-07 0 13.10 13.10 13.12 13.10 13.28 1,615,000 21,277,860 13.175 6.210 6.210 6.220 6.210 6.295 3,406,788 6.2457 -1.36%
2013-03-06 0 13.28 13.26 13.28 13.20 13.46 1,990,500 26,408,822 13.267 6.295 6.286 6.295 6.258 6.381 4,198,893 6.2895 -0.30%
2013-03-05 0 13.32 13.30 13.32 13.20 13.50 1,356,453 18,062,928 13.316 6.314 6.305 6.314 6.258 6.400 2,861,392 6.3126 0.45%
2013-03-04 0 13.26 13.26 13.28 13.24 13.46 2,088,500 27,747,875 13.286 6.286 6.286 6.295 6.276 6.381 4,405,621 6.2983 -0.90%
2013-03-01 0 13.38 13.38 13.40 13.32 13.70 3,131,905 42,059,751 13.429 6.343 6.343 6.352 6.314 6.495 6,606,649 6.3663 -2.48%
2013-02-28 0 14.16 14.16 14.22 14.16 14.32 4,703,784 66,936,535 14.230 6.504 6.504 6.532 6.504 6.578 10,240,688 6.5363 -0.70%
2013-02-27 0 14.26 14.26 14.28 13.80 14.28 5,967,141 83,690,816 14.025 6.550 6.550 6.559 6.339 6.559 12,991,164 6.4421 3.03%
2013-02-26 0 13.84 13.84 13.86 13.70 13.92 4,231,483 58,550,765 13.837 6.357 6.357 6.366 6.293 6.394 9,212,434 6.3556 -0.57%
2013-02-25 0 13.92 13.88 13.96 13.66 13.96 4,474,699 62,048,186 13.866 6.394 6.375 6.412 6.274 6.412 9,741,943 6.3692 1.16%
2013-02-22 0 13.76 13.76 13.78 13.52 13.78 2,391,000 32,710,278 13.681 6.320 6.320 6.329 6.210 6.329 5,205,487 6.2838 1.18%
2013-02-21 0 13.60 13.58 13.62 13.40 13.66 2,691,971 36,396,201 13.520 6.247 6.238 6.256 6.155 6.274 5,860,736 6.2102 1.04%
2013-02-20 0 13.46 13.46 13.50 13.44 13.66 7,593,532 102,444,957 13.491 6.182 6.182 6.201 6.173 6.274 16,532,008 6.1968 -1.32%
2013-02-19 0 13.64 13.64 13.68 13.42 13.76 6,045,040 82,252,146 13.607 6.265 6.265 6.284 6.164 6.320 13,160,759 6.2498 -1.02%
2013-02-18 0 13.78 13.78 13.80 13.60 13.82 2,233,014 30,776,191 13.782 6.329 6.329 6.339 6.247 6.348 4,861,533 6.3306 1.32%
2013-02-15 0 13.60 13.58 13.60 13.40 13.60 1,754,605 23,647,570 13.477 6.247 6.238 6.247 6.155 6.247 3,819,980 6.1905 0.74%
2013-02-14 0 13.50 13.50 13.52 13.50 13.78 2,294,480 31,057,311 13.536 6.201 6.201 6.210 6.201 6.329 4,995,351 6.2172 -1.03%
2013-02-08 0 13.64 13.64 13.66 13.60 13.70 723,000 9,859,825 13.637 6.265 6.265 6.274 6.247 6.293 1,574,056 6.2640 -0.58%
2013-02-07 0 13.72 13.70 13.74 13.64 13.80 589,249 8,068,612 13.693 6.302 6.293 6.311 6.265 6.339 1,282,864 6.2895 -0.29%
2013-02-06 0 13.76 13.76 13.80 13.68 13.96 814,500 11,274,030 13.842 6.320 6.320 6.339 6.284 6.412 1,773,262 6.3578 -0.29%
2013-02-05 0 13.80 13.78 13.80 13.60 13.80 2,236,180 30,758,100 13.755 6.339 6.329 6.339 6.247 6.339 4,868,425 6.3179 -0.14%
2013-02-04 0 13.82 13.80 13.84 13.80 13.96 1,638,500 22,730,330 13.873 6.348 6.339 6.357 6.339 6.412 3,567,206 6.3720 0.00%
2013-02-01 0 13.82 13.82 13.84 13.66 13.88 2,112,037 29,159,483 13.806 6.348 6.348 6.357 6.274 6.375 4,598,152 6.3416 -0.14%
2013-01-31 0 13.84 13.80 13.82 13.62 13.86 4,024,882 55,365,759 13.756 6.357 6.339 6.348 6.256 6.366 8,762,639 6.3184 1.32%
2013-01-30 0 13.66 13.64 13.68 13.46 13.68 4,779,906 65,165,930 13.633 6.274 6.265 6.284 6.182 6.284 10,406,415 6.2621 1.64%
2013-01-29 0 13.44 13.44 13.48 13.40 13.60 2,789,024 37,449,636 13.428 6.173 6.173 6.192 6.155 6.247 6,072,032 6.1676 -0.59%
2013-01-28 0 13.52 13.52 13.56 13.50 13.66 1,094,888 14,821,932 13.537 6.210 6.210 6.228 6.201 6.274 2,383,699 6.2180 0.15%
2013-01-25 0 13.50 13.48 13.50 13.44 13.88 6,509,000 88,258,119 13.559 6.201 6.192 6.201 6.173 6.375 14,170,855 6.2281 -1.60%
2013-01-24 0 13.72 13.68 13.72 13.26 13.74 5,770,121 78,411,535 13.589 6.302 6.284 6.302 6.091 6.311 12,562,229 6.2418 3.47%
2013-01-23 0 13.26 13.24 13.26 13.22 13.40 10,632,395 141,140,895 13.275 6.091 6.081 6.091 6.072 6.155 23,147,968 6.0973 0.30%
2013-01-22 0 13.22 13.20 13.22 13.16 13.60 8,040,500 106,949,995 13.301 6.072 6.063 6.072 6.045 6.247 17,505,109 6.1096 -2.79%
2013-01-21 0 13.60 13.60 13.62 13.60 13.76 2,437,949 33,289,106 13.655 6.247 6.247 6.256 6.247 6.320 5,307,700 6.2719 -0.87%
2013-01-18 0 13.72 13.70 13.72 13.70 13.86 2,933,563 40,302,265 13.738 6.302 6.293 6.302 6.293 6.366 6,386,710 6.3103 -0.58%
2013-01-17 0 13.80 13.80 13.82 13.68 14.12 6,391,357 88,137,316 13.790 6.339 6.339 6.348 6.284 6.486 13,914,732 6.3341 -1.43%
2013-01-16 0 14.00 14.00 14.02 14.00 14.18 2,189,199 30,757,878 14.050 6.431 6.431 6.440 6.431 6.513 4,766,142 6.4534 -0.43%
2013-01-15 0 14.06 14.04 14.06 14.04 14.30 2,733,770 38,657,767 14.141 6.458 6.449 6.458 6.449 6.568 5,951,737 6.4952 -1.40%
2013-01-14 0 14.26 14.24 14.26 14.24 14.30 841,000 11,993,739 14.261 6.550 6.541 6.550 6.541 6.568 1,830,955 6.5505 0.14%
2013-01-11 0 14.24 14.24 14.26 14.24 14.34 2,115,499 30,225,425 14.288 6.541 6.541 6.550 6.541 6.587 4,605,689 6.5626 -0.14%
2013-01-10 0 14.26 14.24 14.26 14.10 14.28 1,625,258 23,125,955 14.229 6.550 6.541 6.550 6.476 6.559 3,538,377 6.5358 0.28%
2013-01-09 0 14.22 14.20 14.22 14.20 14.32 2,152,547 30,634,916 14.232 6.532 6.522 6.532 6.522 6.578 4,686,347 6.5371 -0.42%
2013-01-08 0 14.28 14.26 14.28 14.24 14.34 1,738,730 24,823,991 14.277 6.559 6.550 6.559 6.541 6.587 3,785,419 6.5578 -0.14%
2013-01-07 0 14.30 14.28 14.30 14.28 14.36 2,553,000 36,526,000 14.307 6.568 6.559 6.568 6.559 6.596 5,558,180 6.5716 0.14%
2013-01-04 0 14.28 14.28 14.30 14.26 14.36 2,901,279 41,520,317 14.311 6.559 6.559 6.568 6.550 6.596 6,316,424 6.5734 -0.42%
2013-01-03 0 14.34 14.32 14.34 14.20 14.36 2,193,083 31,375,921 14.307 6.587 6.578 6.587 6.522 6.596 4,774,598 6.5714 1.41%
2013-01-02 0 14.14 14.14 14.16 14.02 14.26 2,399,152 33,832,799 14.102 6.495 6.495 6.504 6.440 6.550 5,223,235 6.4774 0.43%
2012-12-31 0 14.08 14.04 14.08 14.00 14.10 1,353,492 18,980,769 14.024 6.467 6.449 6.467 6.431 6.476 2,946,710 6.4413 -0.28%
2012-12-28 0 14.12 14.10 14.12 14.02 14.16 1,647,500 23,200,540 14.082 6.486 6.476 6.486 6.440 6.504 3,586,800 6.4683 0.00%
2012-12-27 0 14.12 14.10 14.12 14.02 14.18 1,191,747 16,777,251 14.078 6.486 6.476 6.486 6.440 6.513 2,594,573 6.4663 0.14%
2012-12-24 0 14.10 14.08 14.10 14.02 14.10 473,000 6,651,170 14.062 6.476 6.467 6.476 6.440 6.476 1,029,776 6.4588 0.28%
2012-12-21 0 14.06 14.02 14.08 14.02 14.14 1,560,409 21,953,269 14.069 6.458 6.440 6.467 6.440 6.495 3,397,193 6.4622 -0.57%
2012-12-20 0 14.14 14.12 14.16 14.10 14.26 1,279,500 18,100,472 14.147 6.495 6.486 6.504 6.476 6.550 2,785,621 6.4978 -0.84%
2012-12-19 0 14.26 14.26 14.28 14.20 14.32 2,483,004 35,439,190 14.273 6.550 6.550 6.559 6.522 6.578 5,405,790 6.5558 0.56%
2012-12-18 0 14.18 14.14 14.18 14.12 14.26 1,660,500 23,552,300 14.184 6.513 6.495 6.513 6.486 6.550 3,615,103 6.5150 0.00%
2012-12-17 0 14.18 14.16 14.20 14.10 14.30 1,686,011 23,953,890 14.207 6.513 6.504 6.522 6.476 6.568 3,670,643 6.5258 -0.70%
2012-12-14 0 14.28 14.26 14.28 14.24 14.34 1,877,536 26,796,675 14.272 6.559 6.550 6.559 6.541 6.587 4,087,616 6.5556 0.00%
2012-12-13 0 14.28 14.22 14.30 14.22 14.38 1,867,798 26,690,814 14.290 6.559 6.532 6.568 6.532 6.605 4,066,415 6.5637 -0.14%
2012-12-12 0 14.30 14.28 14.30 14.24 14.40 4,436,194 63,409,991 14.294 6.568 6.559 6.568 6.541 6.614 9,658,113 6.5655 -0.42%
2012-12-11 0 14.36 14.36 14.38 14.30 14.40 2,452,347 35,169,837 14.341 6.596 6.596 6.605 6.568 6.614 5,339,046 6.5873 0.28%
2012-12-10 0 14.32 14.32 14.34 14.28 14.52 2,301,000 33,150,970 14.407 6.578 6.578 6.587 6.559 6.669 5,009,546 6.6176 -0.97%
2012-12-07 0 14.46 14.42 14.46 14.30 14.50 3,077,662 44,450,375 14.443 6.642 6.623 6.642 6.568 6.660 6,700,430 6.6340 1.12%
2012-12-06 0 14.30 14.28 14.30 14.26 14.34 3,228,500 46,147,344 14.294 6.568 6.559 6.568 6.550 6.587 7,028,822 6.5654 0.00%
2012-12-05 0 14.30 14.28 14.30 14.26 14.40 2,758,214 39,477,991 14.313 6.568 6.559 6.568 6.550 6.614 6,004,955 6.5742 -0.14%
2012-12-04 0 14.32 14.30 14.32 14.28 14.38 882,451 12,632,719 14.315 6.578 6.568 6.578 6.559 6.605 1,921,199 6.5754 0.14%
2012-12-03 0 14.30 14.26 14.30 14.26 14.52 2,352,659 33,748,101 14.345 6.568 6.550 6.568 6.550 6.669 5,122,014 6.5888 -0.97%
2012-11-30 0 14.44 14.42 14.44 14.38 14.48 1,011,500 14,603,965 14.438 6.633 6.623 6.633 6.605 6.651 2,202,154 6.6317 0.28%
2012-11-29 0 14.40 14.38 14.40 14.34 14.50 1,732,244 24,942,096 14.399 6.614 6.605 6.614 6.587 6.660 3,771,298 6.6137 -0.14%
2012-11-28 0 14.42 14.40 14.42 14.38 14.50 3,524,500 50,798,874 14.413 6.623 6.614 6.623 6.605 6.660 7,673,249 6.6203 -0.28%
2012-11-27 0 14.46 14.44 14.46 14.34 14.48 2,361,000 34,065,010 14.428 6.642 6.633 6.642 6.587 6.651 5,140,173 6.6272 1.12%
2012-11-26 0 14.30 14.28 14.30 14.28 14.66 4,883,581 70,166,379 14.368 6.568 6.559 6.568 6.559 6.734 10,632,127 6.5995 -1.65%
2012-11-23 0 14.54 14.54 14.56 14.50 14.74 3,249,543 47,419,431 14.593 6.679 6.679 6.688 6.660 6.770 7,074,635 6.7027 -0.95%
2012-11-22 0 14.68 14.64 14.68 14.64 14.84 2,566,000 37,742,305 14.709 6.743 6.724 6.743 6.724 6.816 5,586,482 6.7560 -0.54%
2012-11-21 0 14.76 14.76 14.78 14.72 14.96 1,436,500 21,187,660 14.750 6.780 6.780 6.789 6.761 6.871 3,127,429 6.7748 -1.07%
2012-11-20 0 14.92 14.88 14.92 14.80 15.00 1,855,611 27,719,995 14.938 6.853 6.835 6.853 6.798 6.890 4,039,882 6.8616 0.27%
2012-11-19 0 14.88 14.86 14.88 14.62 14.96 2,117,520 31,350,778 14.805 6.835 6.826 6.835 6.715 6.871 4,610,089 6.8005 3.33%
2012-11-16 0 14.40 14.38 14.40 14.38 14.74 2,270,077 33,102,229 14.582 6.614 6.605 6.614 6.605 6.770 4,942,223 6.6978 -1.10%
2012-11-15 0 14.56 14.54 14.56 14.30 14.60 1,668,121 24,255,937 14.541 6.688 6.679 6.688 6.568 6.706 3,631,695 6.6790 0.55%
2012-11-14 0 14.48 14.48 14.54 14.40 14.68 3,838,500 55,851,105 14.550 6.651 6.651 6.679 6.614 6.743 8,356,864 6.6833 0.70%
2012-11-13 0 14.38 14.38 14.40 14.24 14.78 5,166,560 74,159,056 14.354 6.605 6.605 6.614 6.541 6.789 11,248,206 6.5930 -2.57%
2012-11-12 0 14.76 14.76 14.78 14.70 15.18 5,956,667 88,098,258 14.790 6.780 6.780 6.789 6.752 6.973 12,968,361 6.7933 -3.21%
2012-11-09 0 15.78 15.80 15.82 15.74 15.86 4,838,748 76,489,521 15.808 7.005 7.014 7.022 6.987 7.040 10,900,638 7.0170 -1.13%
2012-11-08 0 15.96 15.92 15.96 15.78 16.00 2,771,500 44,025,005 15.885 7.085 7.067 7.085 7.005 7.102 6,243,582 7.0512 -0.25%
2012-11-07 0 16.00 16.00 16.06 15.90 16.20 3,721,002 59,413,178 15.967 7.102 7.102 7.129 7.058 7.191 8,382,602 7.0877 -1.36%
2012-11-06 0 16.22 16.20 16.24 16.00 16.22 2,799,339 45,190,541 16.143 7.200 7.191 7.209 7.102 7.200 6,306,297 7.1659 0.87%
2012-11-05 0 16.08 16.06 16.08 15.98 16.20 1,475,154 23,700,826 16.067 7.138 7.129 7.138 7.093 7.191 3,323,199 7.1319 -0.25%
2012-11-02 0 16.12 16.12 16.18 15.88 16.20 3,318,500 53,189,308 16.028 7.156 7.156 7.182 7.049 7.191 7,475,853 7.1148 2.03%
2012-11-01 0 15.80 15.82 15.84 15.60 15.86 1,954,889 30,799,430 15.755 7.014 7.022 7.031 6.925 7.040 4,403,936 6.9936 0.89%
2012-10-31 0 15.66 15.64 15.66 15.56 15.68 1,522,842 23,818,471 15.641 6.951 6.943 6.951 6.907 6.960 3,430,629 6.9429 0.38%
2012-10-30 0 15.60 15.58 15.60 15.56 15.70 1,738,500 27,126,010 15.603 6.925 6.916 6.925 6.907 6.969 3,916,459 6.9262 0.26%
2012-10-29 0 15.56 15.56 15.58 15.40 15.60 1,206,785 18,713,367 15.507 6.907 6.907 6.916 6.836 6.925 2,718,622 6.8834 0.65%
2012-10-26 0 15.46 15.46 15.48 15.40 15.50 1,193,595 18,422,609 15.435 6.863 6.863 6.872 6.836 6.880 2,688,908 6.8513 0.26%
2012-10-25 0 15.42 15.42 15.44 15.40 15.52 1,321,140 20,375,568 15.423 6.845 6.845 6.854 6.836 6.889 2,976,239 6.8461 -0.39%
2012-10-24 0 15.48 15.46 15.50 15.30 15.52 2,435,000 37,499,470 15.400 6.872 6.863 6.880 6.792 6.889 5,485,521 6.8361 0.13%
2012-10-22 0 15.46 15.44 15.48 15.22 15.48 1,315,969 20,243,025 15.383 6.863 6.854 6.872 6.756 6.872 2,964,590 6.8283 0.52%
2012-10-19 0 15.38 15.38 15.40 15.20 15.42 1,416,647 21,732,277 15.341 6.827 6.827 6.836 6.747 6.845 3,191,395 6.8096 1.05%
2012-10-18 0 15.22 15.22 15.24 15.20 15.28 1,845,703 28,101,971 15.226 6.756 6.756 6.765 6.747 6.783 4,157,964 6.7586 0.26%
2012-10-17 0 15.18 15.16 15.22 15.14 15.30 2,218,518 33,701,519 15.191 6.738 6.729 6.756 6.721 6.792 4,997,835 6.7432 -0.13%
2012-10-16 0 15.20 15.20 15.28 15.04 15.28 2,008,035 30,492,085 15.185 6.747 6.747 6.783 6.676 6.783 4,523,663 6.7406 0.80%
2012-10-15 0 15.08 15.08 15.12 15.02 15.12 1,466,323 22,085,340 15.062 6.694 6.694 6.712 6.667 6.712 3,303,304 6.6858 -0.40%
2012-10-12 0 15.14 15.12 15.14 15.08 15.16 1,762,901 26,633,491 15.108 6.721 6.712 6.721 6.694 6.729 3,971,429 6.7063 0.00%
2012-10-11 0 15.14 15.12 15.16 15.02 15.20 2,945,434 44,532,318 15.119 6.721 6.712 6.729 6.667 6.747 6,635,417 6.7113 -0.13%
2012-10-10 0 15.16 15.18 15.20 15.12 15.46 3,253,696 49,770,861 15.297 6.729 6.738 6.747 6.712 6.863 7,329,864 6.7901 -1.94%
2012-10-09 0 15.46 15.44 15.46 15.44 15.60 1,877,348 29,180,695 15.544 6.863 6.854 6.863 6.854 6.925 4,229,253 6.8997 0.26%
2012-10-08 0 15.42 15.40 15.42 15.30 15.46 1,418,000 21,804,057 15.377 6.845 6.836 6.845 6.792 6.863 3,194,443 6.8256 0.39%
2012-10-05 0 15.36 15.34 15.36 15.22 15.36 1,210,500 18,545,477 15.321 6.818 6.809 6.818 6.756 6.818 2,726,991 6.8007 0.26%
2012-10-04 0 15.32 15.30 15.32 15.20 15.34 1,094,798 16,693,640 15.248 6.800 6.792 6.800 6.747 6.809 2,466,340 6.7686 0.39%
2012-10-03 0 15.26 15.22 15.24 15.20 15.50 2,316,942 35,409,248 15.283 6.774 6.756 6.765 6.747 6.880 5,219,562 6.7839 -1.29%
2012-09-28 0 15.46 15.42 15.52 15.40 15.54 2,180,611 33,752,932 15.479 6.863 6.845 6.889 6.836 6.898 4,912,438 6.8709 -0.26%
2012-09-27 0 15.50 15.50 15.52 15.26 15.52 1,903,951 29,341,738 15.411 6.880 6.880 6.889 6.774 6.889 4,289,184 6.8409 1.17%
2012-09-26 0 15.32 15.32 15.38 15.26 15.40 2,329,488 35,713,223 15.331 6.800 6.800 6.827 6.774 6.836 5,247,826 6.8053 -0.65%
2012-09-25 0 15.42 15.40 15.48 15.32 15.52 3,283,052 50,565,722 15.402 6.845 6.836 6.872 6.800 6.889 7,395,996 6.8369 -0.90%
2012-09-24 0 15.56 15.54 15.56 15.46 15.60 3,834,000 59,536,750 15.529 6.907 6.898 6.907 6.863 6.925 8,637,161 6.8931 0.65%
2012-09-21 0 15.46 15.40 15.48 15.24 15.58 6,987,387 108,070,775 15.467 6.863 6.836 6.872 6.765 6.916 15,741,051 6.8655 2.25%
2012-09-20 0 15.12 15.12 15.14 15.08 15.28 4,745,000 71,808,632 15.134 6.712 6.712 6.721 6.694 6.783 10,689,445 6.7177 -0.66%
2012-09-19 0 15.22 15.18 15.20 14.94 15.52 6,920,743 105,161,610 15.195 6.756 6.738 6.747 6.632 6.889 15,590,917 6.7451 -2.06%
2012-09-18 0 15.54 15.54 15.58 15.40 15.58 4,739,500 73,498,458 15.508 6.898 6.898 6.916 6.836 6.916 10,677,054 6.8838 0.13%
2012-09-17 0 15.52 15.50 15.52 15.40 15.66 5,402,000 83,733,260 15.500 6.889 6.880 6.889 6.836 6.951 12,169,522 6.8806 0.00%
2012-09-14 0 15.52 15.52 15.54 15.46 16.10 16,693,000 260,483,323 15.604 6.889 6.889 6.898 6.863 7.147 37,605,669 6.9267 -1.65%
2012-09-13 0 15.78 15.78 15.80 15.30 15.90 18,314,569 287,254,416 15.684 7.005 7.005 7.014 6.792 7.058 41,258,708 6.9623 4.78%
2012-09-12 0 15.06 15.04 15.06 14.90 15.56 8,401,511 127,005,958 15.117 6.685 6.676 6.685 6.614 6.907 18,926,762 6.7104 -2.21%
2012-09-11 0 15.40 15.38 15.40 14.96 15.64 9,828,330 150,436,311 15.306 6.836 6.827 6.836 6.641 6.943 22,141,073 6.7944 2.39%
2012-09-10 0 15.04 15.02 15.04 14.78 15.12 5,320,000 79,889,785 15.017 6.676 6.667 6.676 6.561 6.712 11,984,794 6.6659 1.76%
2012-09-07 0 14.78 14.76 14.78 14.46 15.38 14,451,991 213,689,305 14.786 6.561 6.552 6.561 6.419 6.827 32,557,167 6.5635 -2.89%
2012-09-06 0 15.22 15.20 15.22 15.06 15.46 3,603,432 54,950,421 15.249 6.756 6.747 6.756 6.685 6.863 8,117,742 6.7692 0.40%
2012-09-05 0 15.16 15.10 15.12 14.90 16.60 15,919,658 244,796,458 15.377 6.729 6.703 6.712 6.614 7.369 35,863,499 6.8258 -8.01%
2012-09-04 0 16.48 16.46 16.48 16.48 16.84 1,151,957 19,093,650 16.575 7.315 7.307 7.315 7.315 7.475 2,595,107 7.3576 -1.90%
2012-09-03 0 16.80 16.80 16.82 16.62 16.92 435,190 7,314,613 16.808 7.457 7.457 7.466 7.378 7.511 980,388 7.4609 1.57%
2012-08-31 0 16.54 16.52 16.56 16.44 16.76 786,507 12,995,205 16.523 7.342 7.333 7.351 7.298 7.440 1,771,828 7.3343 -0.60%
2012-08-30 0 16.64 16.62 16.70 16.60 17.36 492,400 8,251,308 16.757 7.386 7.378 7.413 7.369 7.706 1,109,269 7.4385 -2.35%
2012-08-29 0 17.04 17.02 17.04 16.60 17.08 573,397 9,689,801 16.899 7.564 7.555 7.564 7.369 7.582 1,291,738 7.5014 3.40%
2012-08-28 0 16.48 16.42 16.50 16.30 16.54 1,192,101 19,554,929 16.404 7.315 7.289 7.324 7.236 7.342 2,685,542 7.2816 -1.20%
2012-08-27 0 16.68 16.68 16.72 16.66 17.00 652,420 10,912,278 16.726 7.404 7.404 7.422 7.395 7.546 1,469,759 7.4245 -0.95%
2012-08-24 0 16.84 16.82 16.92 16.80 17.00 422,682 7,142,280 16.898 7.475 7.466 7.511 7.457 7.546 952,210 7.5007 -1.06%
2012-08-23 0 17.02 17.00 17.08 16.72 17.10 1,267,716 21,555,171 17.003 7.555 7.546 7.582 7.422 7.591 2,855,886 7.5476 1.31%
2012-08-22 0 16.80 16.74 16.80 16.66 17.26 606,079 10,267,990 16.942 7.457 7.431 7.457 7.395 7.662 1,365,363 7.5203 -1.52%
2012-08-21 0 17.06 17.04 17.06 17.02 17.16 222,000 3,787,470 17.061 7.573 7.564 7.573 7.555 7.617 500,117 7.5732 0.24%
2012-08-20 0 17.02 17.02 17.08 16.96 17.36 302,922 5,157,663 17.026 7.555 7.555 7.582 7.528 7.706 682,417 7.5579 -1.50%
2012-08-17 0 17.28 17.28 17.34 16.90 17.38 1,019,500 17,573,650 17.238 7.671 7.671 7.697 7.502 7.715 2,296,710 7.6517 2.25%
2012-08-16 0 16.90 16.90 16.98 16.88 17.10 944,000 16,002,560 16.952 7.502 7.502 7.537 7.493 7.591 2,126,625 7.5249 -1.05%
2012-08-15 0 17.08 17.00 17.16 16.86 17.20 1,534,862 26,084,671 16.995 7.582 7.546 7.617 7.484 7.635 3,457,708 7.5439 -0.58%
2012-08-14 0 17.18 17.18 17.20 16.66 17.20 967,421 16,309,030 16.858 7.626 7.626 7.635 7.395 7.635 2,179,387 7.4833 3.25%
2012-08-13 0 16.64 16.60 16.64 16.38 16.76 629,422 10,486,113 16.660 7.386 7.369 7.386 7.271 7.440 1,417,950 7.3953 2.09%
2012-08-10 0 16.30 16.30 16.38 16.16 16.40 1,323,476 21,519,362 16.260 7.236 7.236 7.271 7.173 7.280 2,981,501 7.2176 -0.12%
2012-08-09 0 16.32 16.30 16.38 16.20 16.46 673,257 11,001,018 16.340 7.244 7.236 7.271 7.191 7.307 1,516,700 7.2533 0.87%
2012-08-08 0 16.18 16.16 16.18 16.14 16.34 943,500 15,296,900 16.213 7.182 7.173 7.182 7.164 7.253 2,125,499 7.1969 -0.25%
2012-08-07 0 16.22 16.16 16.22 16.12 16.44 1,577,156 25,745,990 16.324 7.200 7.173 7.200 7.156 7.298 3,552,987 7.2463 -1.34%
2012-08-06 0 16.44 16.46 16.52 16.44 16.84 1,695,527 28,184,372 16.623 7.298 7.307 7.333 7.298 7.475 3,819,651 7.3788 -0.12%
2012-08-03 0 16.46 16.44 16.46 16.08 16.46 786,853 12,849,376 16.330 7.307 7.298 7.307 7.138 7.307 1,772,607 7.2489 1.98%
2012-08-02 0 16.14 16.10 16.14 16.02 16.22 1,338,201 21,553,880 16.107 7.164 7.147 7.164 7.111 7.200 3,014,673 7.1497 -0.74%
2012-08-01 0 16.26 16.16 16.30 15.92 16.40 2,157,378 34,810,410 16.136 7.218 7.173 7.236 7.067 7.280 4,860,100 7.1625 -0.85%
2012-07-31 0 16.40 16.36 16.40 16.34 16.56 1,103,542 18,111,211 16.412 7.280 7.262 7.280 7.253 7.351 2,486,038 7.2852 -1.09%
2012-07-30 0 16.58 16.60 16.64 16.40 16.74 2,936,208 48,650,491 16.569 7.360 7.369 7.386 7.280 7.431 6,614,633 7.3550 -0.96%
2012-07-27 0 16.74 16.72 16.74 16.56 16.82 1,709,545 28,583,443 16.720 7.431 7.422 7.431 7.351 7.466 3,851,230 7.4219 -0.12%
2012-07-26 0 16.76 16.74 16.76 16.02 16.78 2,154,491 35,301,998 16.385 7.440 7.431 7.440 7.111 7.449 4,853,596 7.2734 4.36%
2012-07-25 0 16.06 16.02 16.06 15.70 16.12 1,210,500 19,266,860 15.916 7.129 7.111 7.129 6.969 7.156 2,726,991 7.0652 1.26%
2012-07-24 0 15.86 15.86 15.90 15.80 16.22 451,500 7,176,945 15.896 7.040 7.040 7.058 7.014 7.200 1,017,131 7.0561 -0.25%
2012-07-23 0 15.90 15.84 15.90 15.78 16.12 837,555 13,299,549 15.879 7.058 7.031 7.058 7.005 7.156 1,886,828 7.0486 -1.36%
2012-07-20 0 16.12 16.06 16.12 15.86 16.14 519,638 8,337,116 16.044 7.156 7.129 7.156 7.040 7.164 1,170,630 7.1219 0.62%
2012-07-19 0 16.02 16.02 16.10 15.82 16.14 2,216,567 35,530,256 16.029 7.111 7.111 7.147 7.022 7.164 4,993,439 7.1154 -0.25%
2012-07-18 0 16.06 16.06 16.10 15.72 16.20 767,533 12,265,156 15.980 7.129 7.129 7.147 6.978 7.191 1,729,084 7.0934 0.50%
2012-07-17 0 15.98 15.96 16.00 15.80 16.18 2,858,575 45,748,044 16.004 7.093 7.085 7.102 7.014 7.182 6,439,743 7.1040 0.38%
2012-07-16 0 15.92 15.90 15.92 15.50 15.94 728,285 11,412,206 15.670 7.067 7.058 7.067 6.880 7.076 1,640,666 6.9558 0.13%
2012-07-13 1 15.90 15.72 15.92 15.82 16.00 330,419 5,265,254 15.935 7.058 6.978 7.067 7.022 7.102 744,362 7.0735 -1.12%
2012-07-12 0 16.08 16.06 16.08 15.52 16.14 942,000 15,012,734 15.937 7.138 7.129 7.138 6.889 7.164 2,122,119 7.0744 0.75%
2012-07-11 0 15.96 15.92 15.96 15.42 16.00 2,607,995 41,390,756 15.871 7.085 7.067 7.085 6.845 7.102 5,875,241 7.0449 2.57%
2012-07-10 0 15.56 15.58 15.60 15.02 15.84 3,110,000 48,359,575 15.550 6.907 6.916 6.925 6.667 7.031 7,006,148 6.9024 3.18%
2012-07-09 0 15.08 15.08 15.10 15.00 15.20 396,522 5,981,465 15.085 6.694 6.694 6.703 6.658 6.747 893,277 6.6961 -0.79%
2012-07-06 0 15.20 15.18 15.20 14.94 15.26 611,779 9,290,094 15.185 6.747 6.738 6.747 6.632 6.774 1,378,204 6.7407 1.88%
2012-07-05 0 14.92 14.90 14.92 14.80 15.04 1,039,500 15,510,270 14.921 6.623 6.614 6.623 6.570 6.676 2,341,766 6.6233 -0.53%
2012-07-04 0 15.00 15.00 15.02 14.68 15.04 842,527 12,573,038 14.923 6.658 6.658 6.667 6.516 6.676 1,898,029 6.6243 1.63%
2012-07-03 0 14.76 14.70 14.76 14.56 14.94 2,157,479 31,762,440 14.722 6.552 6.525 6.552 6.463 6.632 4,860,327 6.5350 -0.94%
2012-06-29 0 14.90 14.86 14.92 14.84 15.04 911,820 13,596,108 14.911 6.614 6.596 6.623 6.587 6.676 2,054,131 6.6189 -0.40%
2012-06-28 0 14.96 14.98 15.00 14.92 15.20 1,574,500 23,655,870 15.024 6.641 6.650 6.658 6.623 6.747 3,547,003 6.6693 -2.09%
2012-06-27 0 15.28 15.26 15.30 15.06 15.40 1,125,027 17,189,250 15.279 6.783 6.774 6.792 6.685 6.836 2,534,439 6.7823 0.92%
2012-06-26 0 15.14 15.12 15.16 14.88 15.18 1,008,619 15,153,858 15.024 6.721 6.712 6.729 6.605 6.738 2,272,197 6.6693 1.47%
2012-06-25 0 14.92 14.90 14.96 14.80 14.98 757,000 11,281,507 14.903 6.623 6.614 6.641 6.570 6.650 1,705,355 6.6153 0.27%
2012-06-22 0 14.88 14.88 14.98 14.70 15.00 815,505 12,120,245 14.862 6.605 6.605 6.650 6.525 6.658 1,837,154 6.5973 0.00%
2012-06-21 0 14.88 14.88 14.90 14.86 14.92 786,000 11,713,862 14.903 6.605 6.605 6.614 6.596 6.623 1,770,686 6.6154 -0.93%
2012-06-20 0 15.02 15.00 15.08 14.88 15.14 872,941 13,098,162 15.005 6.667 6.658 6.694 6.605 6.721 1,966,545 6.6605 0.13%
2012-06-19 0 15.00 15.00 15.04 14.84 15.12 3,287,000 49,338,942 15.010 6.658 6.658 6.676 6.587 6.712 7,404,890 6.6630 -0.27%
2012-06-18 0 15.04 15.04 15.10 14.62 15.26 2,994,000 45,084,499 15.058 6.676 6.676 6.703 6.490 6.774 6,744,826 6.6843 1.90%
2012-06-15 0 14.76 14.70 14.78 14.50 14.78 2,276,002 33,268,911 14.617 6.552 6.525 6.561 6.436 6.561 5,127,333 6.4885 0.41%
2012-06-14 0 14.70 14.64 14.70 14.62 14.76 900,502 13,227,104 14.689 6.525 6.499 6.525 6.490 6.552 2,028,634 6.5202 -0.41%
2012-06-13 0 14.76 14.76 14.80 14.70 14.80 368,310 5,437,740 14.764 6.552 6.552 6.570 6.525 6.570 829,722 6.5537 0.00%
2012-06-12 0 14.76 14.62 14.76 14.54 14.76 425,148 6,224,337 14.640 6.552 6.490 6.552 6.454 6.552 957,765 6.4988 0.96%
2012-06-11 0 14.62 14.62 14.66 14.60 14.88 418,659 6,144,390 14.676 6.490 6.490 6.508 6.481 6.605 943,147 6.5148 0.00%
2012-06-08 0 14.62 14.58 14.64 14.42 14.66 367,500 5,363,540 14.595 6.490 6.472 6.499 6.401 6.508 827,897 6.4785 0.27%
2012-06-07 0 14.58 14.58 14.64 14.48 14.66 292,102 4,264,009 14.598 6.472 6.472 6.499 6.428 6.508 658,042 6.4798 1.25%
2012-06-06 0 14.40 14.30 14.40 14.28 14.48 252,000 3,610,279 14.327 6.392 6.348 6.392 6.339 6.428 567,701 6.3595 0.70%
2012-06-05 0 14.30 14.26 14.30 14.22 14.38 420,835 6,019,808 14.304 6.348 6.330 6.348 6.312 6.383 948,049 6.3497 0.70%
2012-06-04 0 14.20 14.18 14.24 14.10 14.48 319,713 4,540,876 14.203 6.303 6.294 6.321 6.259 6.428 720,243 6.3046 -1.53%
2012-06-01 0 14.42 14.42 14.44 14.22 14.68 1,334,844 19,226,424 14.403 6.401 6.401 6.410 6.312 6.516 3,007,111 6.3937 0.42%
2012-05-31 0 14.36 14.34 14.50 14.16 14.50 889,059 12,746,745 14.337 6.374 6.365 6.436 6.286 6.436 2,002,855 6.3643 0.42%
2012-05-30 0 14.30 14.22 14.30 14.24 14.46 655,733 9,373,839 14.295 6.348 6.312 6.348 6.321 6.419 1,477,223 6.3456 -0.28%
2012-05-29 0 14.34 14.34 14.36 14.18 14.62 1,685,503 24,171,553 14.341 6.365 6.365 6.374 6.294 6.490 3,797,069 6.3658 -2.05%
2012-05-28 0 14.64 14.62 14.64 14.48 14.74 278,500 4,068,100 14.607 6.499 6.490 6.499 6.428 6.543 627,399 6.4841 0.00%
2012-05-25 0 14.64 14.62 14.64 14.58 14.96 724,584 10,619,049 14.655 6.499 6.490 6.499 6.472 6.641 1,632,329 6.5055 -1.61%
2012-05-24 0 14.88 14.82 14.84 14.34 14.96 1,943,302 28,449,322 14.640 6.605 6.579 6.587 6.365 6.641 4,377,833 6.4985 3.33%
2012-05-23 0 14.40 14.40 14.42 14.18 14.56 2,066,076 29,664,583 14.358 6.392 6.392 6.401 6.294 6.463 4,654,416 6.3734 0.56%
2012-05-22 0 14.32 14.32 14.34 14.02 14.44 1,398,460 20,011,582 14.310 6.357 6.357 6.365 6.223 6.410 3,150,424 6.3520 2.29%
2012-05-21 0 14.00 13.92 14.00 13.90 14.06 1,099,001 15,360,048 13.976 6.215 6.179 6.215 6.170 6.241 2,475,808 6.2041 0.14%
2012-05-18 0 13.98 13.90 14.00 13.46 14.00 1,927,796 26,408,958 13.699 6.206 6.170 6.215 5.975 6.215 4,342,902 6.0809 -0.29%
2012-05-17 0 14.02 14.04 14.06 13.98 14.66 1,789,001 25,363,869 14.178 6.223 6.232 6.241 6.206 6.508 4,030,227 6.2934 -1.27%
2012-05-16 0 14.20 14.20 14.22 14.20 14.60 1,259,337 18,097,659 14.371 6.303 6.303 6.312 6.303 6.481 2,837,010 6.3791 -3.14%
2012-05-15 0 14.66 14.58 14.66 14.56 14.82 1,816,424 26,708,335 14.704 6.508 6.472 6.508 6.463 6.579 4,092,005 6.5270 -1.08%
2012-05-14 0 14.82 14.82 14.84 14.78 15.02 830,000 12,310,365 14.832 6.579 6.579 6.587 6.561 6.667 1,869,808 6.5838 -1.46%
2012-05-11 0 15.04 15.04 15.06 14.94 15.10 370,349 5,569,610 15.039 6.676 6.676 6.685 6.632 6.703 834,315 6.6757 -0.92%
2012-05-10 0 15.18 15.16 15.18 14.98 15.24 738,000 11,138,410 15.093 6.738 6.729 6.738 6.650 6.765 1,662,552 6.6996 -0.39%
2012-05-09 0 15.24 15.18 15.24 15.10 15.24 2,023,784 30,635,813 15.138 6.765 6.738 6.765 6.703 6.765 4,559,142 6.7196 0.26%
2012-05-08 0 15.20 15.20 15.22 15.00 15.26 1,593,312 24,191,497 15.183 6.747 6.747 6.756 6.658 6.774 3,589,383 6.7397 1.33%
2012-05-07 0 15.00 15.00 15.02 14.90 15.12 787,500 11,806,750 14.993 6.658 6.658 6.667 6.614 6.712 1,774,065 6.6552 -1.45%
2012-05-04 0 15.22 15.20 15.24 14.92 15.24 2,183,295 32,814,170 15.030 6.756 6.747 6.765 6.623 6.765 4,918,485 6.6716 1.06%
2012-05-03 0 15.06 15.02 15.06 15.02 15.34 3,052,106 46,285,707 15.165 6.685 6.667 6.685 6.667 6.809 6,875,726 6.7318 -1.95%
2012-05-02 0 15.36 15.34 15.42 14.90 15.52 4,035,055 61,477,167 15.236 6.818 6.809 6.845 6.614 6.889 9,090,094 6.7631 5.21%
2012-04-30 0 14.60 14.58 14.60 14.50 15.30 5,414,561 79,515,805 14.686 6.481 6.472 6.481 6.436 6.792 12,197,819 6.5189 -4.70%
2012-04-27 0 15.32 15.30 15.42 15.28 16.10 3,869,458 60,209,750 15.560 6.800 6.792 6.845 6.783 7.147 8,717,040 6.9071 -4.61%
2012-04-26 0 16.06 16.04 16.06 16.00 16.20 2,654,456 42,660,137 16.071 7.129 7.120 7.129 7.102 7.191 5,979,907 7.1339 -0.12%
2012-04-25 0 16.08 16.06 16.08 16.00 16.22 687,620 11,049,060 16.069 7.138 7.129 7.138 7.102 7.200 1,549,057 7.1328 0.00%
2012-04-24 0 16.08 16.06 16.08 16.04 16.30 939,185 15,210,483 16.195 7.138 7.129 7.138 7.120 7.236 2,115,778 7.1891 -1.23%
2012-04-23 0 16.28 16.24 16.28 16.24 16.66 1,698,510 27,870,039 16.409 7.227 7.209 7.227 7.209 7.395 3,826,371 7.2837 -0.49%
2012-04-20 0 16.36 16.38 16.40 16.06 16.44 1,647,012 26,762,872 16.249 7.262 7.271 7.280 7.129 7.298 3,710,357 7.2130 0.74%
2012-04-19 0 16.24 16.16 16.26 16.04 16.38 2,136,594 34,778,501 16.278 7.209 7.173 7.218 7.120 7.271 4,813,278 7.2255 -0.12%
2012-04-18 0 16.26 16.20 16.26 16.08 16.46 977,412 15,830,239 16.196 7.218 7.191 7.218 7.138 7.307 2,201,895 7.1894 -0.85%
2012-04-17 0 16.40 16.32 16.46 16.24 16.62 482,530 7,922,724 16.419 7.280 7.244 7.307 7.209 7.378 1,087,034 7.2884 -0.61%
2012-04-16 0 16.50 16.44 16.50 16.28 16.66 1,143,864 18,819,218 16.452 7.324 7.298 7.324 7.227 7.395 2,576,875 7.3031 1.10%
2012-04-13 0 16.32 16.32 16.34 16.20 16.44 725,500 11,841,250 16.322 7.244 7.244 7.253 7.191 7.298 1,634,392 7.2450 0.12%
2012-04-12 0 16.30 16.28 16.30 16.18 16.42 655,520 10,665,852 16.271 7.236 7.227 7.236 7.182 7.289 1,476,743 7.2226 1.87%
2012-04-11 0 16.00 16.00 16.02 15.98 16.18 1,258,500 20,186,330 16.040 7.102 7.102 7.111 7.093 7.182 2,835,125 7.1201 0.00%
2012-04-10 0 16.00 16.02 16.04 16.00 16.16 566,501 9,093,991 16.053 7.102 7.111 7.120 7.102 7.173 1,276,203 7.1258 -1.72%
2012-04-05 0 16.28 16.28 16.30 16.02 16.30 499,819 8,080,756 16.167 7.227 7.227 7.236 7.111 7.236 1,125,983 7.1766 0.12%
2012-04-03 0 16.26 16.26 16.28 15.96 16.46 2,176,500 35,201,497 16.173 7.218 7.218 7.227 7.085 7.307 4,903,177 7.1793 2.65%
2012-04-02 0 15.84 15.84 15.88 15.70 16.08 1,885,645 29,887,052 15.850 7.031 7.031 7.049 6.969 7.138 4,247,945 7.0356 -0.63%
2012-03-30 0 15.94 15.92 15.96 15.64 16.10 9,156,199 145,202,519 15.858 7.076 7.067 7.085 6.943 7.147 20,626,909 7.0395 -3.86%
2012-03-29 1 16.58 16.50 16.60 16.20 16.76 445,500 7,352,732 16.504 7.360 7.324 7.369 7.191 7.440 1,003,614 7.3263 2.22%
2012-03-28 0 16.22 16.20 16.26 16.20 16.90 1,206,501 19,744,269 16.365 7.200 7.191 7.218 7.191 7.502 2,717,982 7.2643 -2.29%
2012-03-27 0 16.60 16.60 16.64 16.58 16.98 816,892 13,630,884 16.686 7.369 7.369 7.386 7.360 7.537 1,840,279 7.4070 -2.24%
2012-03-26 0 16.98 16.94 16.98 16.22 17.00 702,500 11,667,230 16.608 7.537 7.520 7.537 7.200 7.546 1,582,578 7.3723 3.41%
2012-03-23 0 16.42 16.42 16.44 16.00 16.70 1,615,980 26,585,001 16.451 7.289 7.289 7.298 7.102 7.413 3,640,449 7.3027 -1.08%
2012-03-22 0 16.60 16.60 16.64 16.46 16.80 1,254,000 20,841,205 16.620 7.369 7.369 7.386 7.307 7.457 2,824,987 7.3775 -0.48%
2012-03-21 0 16.68 16.70 16.72 16.52 16.74 1,424,000 23,716,915 16.655 7.404 7.413 7.422 7.333 7.431 3,207,960 7.3931 -0.12%
2012-03-20 0 16.70 16.68 16.70 16.56 17.10 2,256,500 37,781,120 16.743 7.413 7.404 7.413 7.351 7.591 5,083,400 7.4323 -2.22%
2012-03-19 0 17.08 17.02 17.08 17.02 17.22 737,130 12,590,377 17.080 7.582 7.555 7.582 7.555 7.644 1,660,592 7.5819 -1.04%
2012-03-16 0 17.26 17.26 17.30 17.02 17.50 1,025,000 17,718,675 17.287 7.662 7.662 7.679 7.555 7.768 2,309,100 7.6734 0.58%
2012-03-15 0 17.16 17.08 17.18 17.02 17.20 901,000 15,399,327 17.091 7.617 7.582 7.626 7.555 7.635 2,029,755 7.5868 0.23%
2012-03-14 0 17.12 17.10 17.12 17.08 17.32 1,042,000 17,873,000 17.153 7.599 7.591 7.599 7.582 7.688 2,347,398 7.6140 0.47%
2012-03-13 0 17.04 17.04 17.08 17.00 17.38 1,736,500 29,705,555 17.107 7.564 7.564 7.582 7.546 7.715 3,911,954 7.5935 -1.73%
2012-03-12 0 17.34 17.36 17.38 16.66 17.36 2,697,500 46,125,130 17.099 7.697 7.706 7.715 7.395 7.706 6,076,876 7.5903 4.08%
2012-03-09 0 16.66 16.64 16.66 16.16 16.78 1,174,500 19,420,505 16.535 7.395 7.386 7.395 7.173 7.449 2,645,891 7.3399 2.21%
2012-03-08 0 16.30 16.42 16.44 16.28 16.76 1,277,500 21,008,770 16.445 7.236 7.289 7.298 7.227 7.440 2,877,927 7.3000 -1.81%
2012-03-07 0 16.60 16.56 16.60 15.74 16.80 2,971,077 48,569,834 16.348 7.369 7.351 7.369 6.987 7.457 6,693,185 7.2566 2.47%
2012-03-06 0 16.20 16.14 16.20 15.82 16.40 1,760,500 28,370,034 16.115 7.191 7.164 7.191 7.022 7.280 3,966,020 7.1533 -1.34%
2012-03-05 0 16.42 16.42 16.48 16.24 16.88 1,323,652 21,723,950 16.412 7.289 7.289 7.315 7.209 7.493 2,981,898 7.2853 -0.73%
2012-03-02 0 17.00 16.96 17.02 16.86 17.24 2,848,000 48,702,700 17.101 7.342 7.325 7.351 7.282 7.446 6,594,355 7.3855 0.83%
2012-03-01 0 16.86 16.86 16.88 16.74 17.10 4,063,000 68,593,875 16.883 7.282 7.282 7.290 7.230 7.385 9,407,607 7.2913 1.81%
2012-02-29 0 16.56 16.54 16.56 16.38 16.70 2,190,000 36,174,495 16.518 7.152 7.143 7.152 7.074 7.212 5,070,800 7.1339 0.49%
2012-02-28 0 16.48 16.42 16.50 16.10 16.50 2,302,500 37,698,945 16.373 7.117 7.092 7.126 6.953 7.126 5,331,286 7.0713 2.36%
2012-02-27 0 16.10 16.10 16.14 16.08 16.50 2,025,500 32,918,946 16.252 6.953 6.953 6.971 6.945 7.126 4,689,911 7.0191 0.25%
2012-02-24 0 16.06 16.06 16.08 15.88 16.32 2,336,880 37,444,792 16.023 6.936 6.936 6.945 6.858 7.048 5,410,891 6.9203 -0.74%
2012-02-23 0 16.18 16.10 16.18 16.02 16.30 2,377,500 38,450,570 16.173 6.988 6.953 6.988 6.919 7.040 5,504,943 6.9847 0.37%
2012-02-22 0 16.12 16.10 16.12 15.44 16.22 6,029,295 96,254,610 15.964 6.962 6.953 6.962 6.668 7.005 13,960,433 6.8948 4.00%
2012-02-21 0 15.50 15.46 15.50 15.02 15.84 6,403,500 97,900,680 15.289 6.694 6.677 6.694 6.487 6.841 14,826,879 6.6029 -2.15%
2012-02-20 0 15.84 15.84 15.86 15.52 15.88 3,368,350 52,843,800 15.688 6.841 6.841 6.850 6.703 6.858 7,799,191 6.7755 2.06%
2012-02-17 0 15.52 15.52 15.54 15.50 15.90 2,180,000 34,213,100 15.694 6.703 6.703 6.711 6.694 6.867 5,047,645 6.7780 -1.15%
2012-02-16 0 15.70 15.74 15.78 15.38 16.04 3,156,000 49,705,170 15.749 6.781 6.798 6.815 6.642 6.927 7,307,509 6.8019 1.03%
2012-02-15 0 15.54 15.54 15.58 15.00 15.58 7,914,315 121,087,553 15.300 6.711 6.711 6.729 6.478 6.729 18,325,071 6.6078 4.44%
2012-02-14 0 14.88 14.86 14.88 14.66 15.48 11,417,128 170,281,608 14.915 6.426 6.418 6.426 6.331 6.686 26,435,602 6.4414 -8.26%
2012-02-13 0 16.22 16.22 16.26 15.88 16.70 3,015,163 49,228,982 16.327 7.005 7.005 7.022 6.858 7.212 6,981,410 7.0514 2.27%
2012-02-10 0 15.86 15.84 15.86 15.40 16.24 4,113,000 65,578,160 15.944 6.850 6.841 6.850 6.651 7.014 9,523,379 6.8860 3.26%
2012-02-09 0 15.36 15.32 15.34 15.06 15.50 1,974,500 30,391,800 15.392 6.634 6.616 6.625 6.504 6.694 4,571,824 6.6476 1.99%
2012-02-08 0 15.06 15.04 15.06 14.98 15.32 4,004,000 60,677,107 15.154 6.504 6.496 6.504 6.470 6.616 9,270,996 6.5448 0.80%
2012-02-07 0 14.94 14.94 14.96 14.84 15.50 4,331,946 65,237,766 15.060 6.452 6.452 6.461 6.409 6.694 10,030,334 6.5040 -2.48%
2012-02-06 0 15.32 15.34 15.36 14.90 15.56 8,068,500 122,576,855 15.192 6.616 6.625 6.634 6.435 6.720 18,682,076 6.5612 3.51%
2012-02-03 0 14.80 14.78 14.82 14.70 15.16 4,414,990 65,617,034 14.862 6.392 6.383 6.401 6.349 6.547 10,222,616 6.4188 -3.01%
2012-02-02 0 15.26 15.26 15.28 13.26 15.28 11,782,500 169,583,817 14.393 6.591 6.591 6.599 5.727 6.599 27,281,597 6.2161 13.88%
2012-02-01 0 13.40 13.38 13.40 13.10 13.40 1,673,500 22,180,703 13.254 5.787 5.779 5.787 5.658 5.787 3,874,878 5.7242 1.98%
2012-01-31 0 13.14 13.12 13.16 13.10 13.40 2,013,500 26,550,223 13.186 5.675 5.666 5.684 5.658 5.787 4,662,126 5.6949 -0.45%
2012-01-30 0 13.20 13.20 13.22 13.14 13.72 1,925,902 25,655,194 13.321 5.701 5.701 5.710 5.675 5.925 4,459,298 5.7532 -3.93%
2012-01-27 0 13.74 13.72 13.74 13.40 13.76 929,000 12,688,640 13.658 5.934 5.925 5.934 5.787 5.943 2,151,038 5.8988 1.78%
2012-01-26 0 13.50 13.48 13.52 13.40 13.60 835,750 11,259,395 13.472 5.830 5.822 5.839 5.787 5.874 1,935,124 5.8184 0.15%
2012-01-20 0 13.48 13.48 13.52 13.38 13.88 1,437,500 19,437,982 13.522 5.822 5.822 5.839 5.779 5.995 3,328,436 5.8400 -2.03%
2012-01-19 0 13.76 13.76 13.78 13.34 13.84 2,672,987 36,688,837 13.726 5.943 5.943 5.951 5.761 5.977 6,189,124 5.9280 3.61%
2012-01-18 0 13.28 13.28 13.32 13.24 13.38 534,000 7,098,070 13.292 5.735 5.735 5.753 5.718 5.779 1,236,442 5.7407 -1.34%
2012-01-17 0 13.46 13.42 13.48 13.16 13.48 997,500 13,322,110 13.355 5.813 5.796 5.822 5.684 5.822 2,309,645 5.7680 3.70%
2012-01-16 0 12.98 12.96 12.98 12.96 13.46 1,867,500 24,442,650 13.088 5.606 5.597 5.606 5.597 5.813 4,324,072 5.6527 -3.57%
2012-01-13 0 13.46 13.46 13.56 13.34 13.70 909,000 12,251,552 13.478 5.813 5.813 5.856 5.761 5.917 2,104,729 5.8210 0.45%
2012-01-12 0 13.40 13.38 13.40 13.38 13.70 674,500 9,109,175 13.505 5.787 5.779 5.787 5.779 5.917 1,561,760 5.8326 -1.18%
2012-01-11 0 13.56 13.56 13.58 13.52 13.76 1,008,000 13,689,717 13.581 5.856 5.856 5.865 5.839 5.943 2,333,957 5.8655 -1.74%
2012-01-10 0 13.80 13.80 13.82 13.70 13.94 949,000 13,107,215 13.812 5.960 5.960 5.969 5.917 6.020 2,197,347 5.9650 -0.72%
2012-01-09 0 13.90 13.90 13.94 13.38 13.98 1,279,000 17,536,470 13.711 6.003 6.003 6.020 5.779 6.038 2,961,440 5.9216 2.36%
2012-01-06 0 13.58 13.60 13.62 13.26 13.72 759,000 10,266,970 13.527 5.865 5.874 5.882 5.727 5.925 1,757,414 5.8421 1.34%
2012-01-05 0 13.40 13.36 13.40 13.30 13.48 308,000 4,140,300 13.443 5.787 5.770 5.787 5.744 5.822 713,154 5.8056 0.60%
2012-01-04 0 13.32 13.28 13.32 13.28 13.54 655,000 8,773,653 13.395 5.753 5.735 5.753 5.735 5.848 1,516,609 5.7850 -0.75%
2012-01-03 0 13.42 13.40 13.42 13.32 13.58 566,000 7,595,140 13.419 5.796 5.787 5.796 5.753 5.865 1,310,535 5.7954 -0.15%
2011-12-30 0 13.44 13.40 13.46 13.38 13.52 483,500 6,491,680 13.426 5.805 5.787 5.813 5.779 5.839 1,119,512 5.7987 -0.15%
2011-12-29 0 13.46 13.44 13.54 13.36 13.80 630,036 8,526,560 13.533 5.813 5.805 5.848 5.770 5.960 1,458,807 5.8449 -2.04%
2011-12-28 0 13.74 13.70 13.74 13.36 13.84 746,500 10,172,711 13.627 5.934 5.917 5.934 5.770 5.977 1,728,471 5.8854 2.69%
2011-12-23 0 13.38 13.38 13.46 13.32 13.60 595,559 8,006,600 13.444 5.779 5.779 5.813 5.753 5.874 1,378,977 5.8062 -0.74%
2011-12-22 0 13.48 13.48 13.54 13.46 13.66 729,474 9,916,595 13.594 5.822 5.822 5.848 5.813 5.900 1,689,049 5.8711 -0.59%
2011-12-21 0 13.56 13.54 13.62 13.40 13.62 1,093,000 14,802,830 13.543 5.856 5.848 5.882 5.787 5.882 2,530,769 5.8491 2.11%
2011-12-20 0 13.28 13.30 13.32 13.12 13.38 677,000 8,984,190 13.271 5.735 5.744 5.753 5.666 5.779 1,567,549 5.7314 -0.30%
2011-12-19 0 13.32 13.32 13.38 13.02 13.54 1,140,000 15,101,002 13.246 5.753 5.753 5.779 5.623 5.848 2,639,594 5.7210 -1.19%
2011-12-16 0 13.48 13.46 13.58 13.46 13.74 995,500 13,506,575 13.568 5.822 5.813 5.865 5.813 5.934 2,305,014 5.8596 -0.15%
2011-12-15 0 13.50 13.48 13.54 13.46 13.80 996,500 13,523,886 13.571 5.830 5.822 5.848 5.813 5.960 2,307,330 5.8613 -3.02%
2011-12-14 0 13.92 13.90 13.92 13.40 13.98 803,500 11,088,436 13.800 6.012 6.003 6.012 5.787 6.038 1,860,451 5.9601 3.26%
2011-12-13 0 13.48 13.50 13.62 13.30 13.64 1,052,500 14,193,909 13.486 5.822 5.830 5.882 5.744 5.891 2,436,994 5.8244 -2.03%
2011-12-12 0 13.76 13.74 13.88 13.74 14.18 1,177,500 16,404,241 13.931 5.943 5.934 5.995 5.934 6.124 2,726,423 6.0168 -0.72%
2011-12-09 0 13.86 13.86 13.94 13.58 14.06 891,500 12,329,493 13.830 5.986 5.986 6.020 5.865 6.072 2,064,209 5.9730 -1.70%
2011-12-08 0 14.10 14.06 14.10 13.80 14.16 3,356,423 47,071,441 14.024 6.090 6.072 6.090 5.960 6.115 7,771,575 6.0569 2.92%
2011-12-07 0 13.70 13.68 13.70 13.48 13.78 965,000 13,205,392 13.684 5.917 5.908 5.917 5.822 5.951 2,234,393 5.9101 2.85%
2011-12-06 0 13.32 13.34 13.40 13.30 14.02 1,753,000 23,826,790 13.592 5.753 5.761 5.787 5.744 6.055 4,058,955 5.8702 -4.58%
2011-12-05 0 13.96 13.92 13.96 13.80 14.20 1,372,178 19,178,468 13.977 6.029 6.012 6.029 5.960 6.133 3,177,187 6.0363 1.31%
2011-12-02 0 13.78 13.76 13.78 13.38 13.78 1,731,000 23,622,960 13.647 5.951 5.943 5.951 5.779 5.951 4,008,016 5.8939 3.14%
2011-12-01 0 13.36 13.26 13.36 13.26 13.80 2,164,077 29,222,217 13.503 5.770 5.727 5.770 5.727 5.960 5,010,777 5.8319 2.61%
2011-11-30 0 13.02 13.00 13.02 12.90 13.48 2,073,000 27,238,275 13.140 5.623 5.614 5.623 5.571 5.822 4,799,894 5.6748 -2.25%
2011-11-29 0 13.32 13.28 13.40 12.38 13.40 3,265,000 42,346,709 12.970 5.753 5.735 5.787 5.347 5.787 7,559,891 5.6015 8.29%
2011-11-28 0 12.30 12.28 12.32 12.04 12.38 1,140,000 13,938,290 12.227 5.312 5.304 5.321 5.200 5.347 2,639,594 5.2805 2.50%
2011-11-25 0 12.00 12.00 12.02 11.72 12.14 2,101,000 25,016,040 11.907 5.183 5.183 5.191 5.062 5.243 4,864,726 5.1423 -1.15%
2011-11-24 0 12.14 12.14 12.16 12.02 12.22 4,033,000 49,018,345 12.154 5.243 5.243 5.252 5.191 5.278 9,338,144 5.2493 -0.65%
2011-11-23 0 12.22 12.18 12.22 12.18 12.52 1,760,000 21,574,208 12.258 5.278 5.260 5.278 5.260 5.407 4,075,163 5.2941 -2.40%
2011-11-22 0 12.52 12.48 12.52 12.20 12.64 1,943,500 24,257,441 12.481 5.407 5.390 5.407 5.269 5.459 4,500,045 5.3905 1.46%
2011-11-21 0 12.34 12.34 12.36 12.20 12.70 1,506,778 18,600,801 12.345 5.329 5.329 5.338 5.269 5.485 3,488,844 5.3315 -4.19%
2011-11-18 0 12.88 12.88 12.90 12.84 13.20 1,295,000 16,749,045 12.934 5.563 5.563 5.571 5.545 5.701 2,998,487 5.5858 -3.88%
2011-11-17 0 13.40 13.40 13.44 13.18 13.54 1,802,500 24,018,801 13.325 5.787 5.787 5.805 5.692 5.848 4,173,569 5.7550 -1.03%
2011-11-16 0 13.54 13.50 13.54 13.40 13.64 2,320,500 31,270,276 13.476 5.848 5.830 5.848 5.787 5.891 5,372,964 5.8199 0.15%
2011-11-15 0 13.52 13.52 13.54 13.32 13.78 1,352,500 18,284,347 13.519 5.839 5.839 5.848 5.753 5.951 3,131,624 5.8386 0.45%
2011-11-14 0 13.46 13.46 13.54 13.32 13.54 1,408,500 18,903,280 13.421 5.813 5.813 5.848 5.753 5.848 3,261,288 5.7963 2.44%
2011-11-11 0 13.14 13.14 13.18 12.94 13.34 3,037,500 39,992,620 13.166 5.675 5.675 5.692 5.589 5.761 7,033,130 5.6863 0.61%
2011-11-10 0 13.06 13.06 13.08 12.76 13.12 3,979,500 51,585,110 12.963 5.640 5.640 5.649 5.511 5.666 9,214,268 5.5984 -3.55%
2011-11-09 0 13.54 13.52 13.54 13.46 13.96 2,424,000 32,974,590 13.603 5.848 5.839 5.848 5.813 6.029 5,612,611 5.8751 -1.17%
2011-11-08 0 13.70 13.68 13.72 13.52 14.20 4,010,000 55,111,410 13.743 5.917 5.908 5.925 5.839 6.133 9,284,889 5.9356 -3.11%
2011-11-07 0 14.56 14.56 14.58 14.50 14.76 2,006,000 29,333,970 14.623 6.107 6.107 6.115 6.082 6.191 4,782,723 6.1333 0.55%
2011-11-04 0 14.48 14.48 14.50 14.44 15.20 2,904,000 42,945,140 14.788 6.073 6.073 6.082 6.057 6.375 6,923,743 6.2026 -1.63%
2011-11-03 0 14.72 14.70 14.72 14.20 14.86 3,286,739 47,839,454 14.555 6.174 6.166 6.174 5.956 6.233 7,836,272 6.1049 4.40%
2011-11-02 0 14.10 14.08 14.12 13.98 14.40 3,972,500 56,071,040 14.115 5.914 5.906 5.922 5.864 6.040 9,471,270 5.9201 -2.89%
2011-11-01 0 14.52 14.50 14.58 13.90 14.76 1,208,506 17,389,056 14.389 6.090 6.082 6.115 5.830 6.191 2,881,331 6.0351 -0.55%
2011-10-31 0 14.60 14.52 14.68 14.32 14.96 1,386,900 20,230,160 14.587 6.124 6.090 6.157 6.006 6.275 3,306,659 6.1180 -1.08%
2011-10-28 0 14.76 14.76 14.80 14.58 15.40 2,385,500 35,439,230 14.856 6.191 6.191 6.208 6.115 6.459 5,687,530 6.2310 -1.60%
2011-10-27 0 15.00 15.00 15.06 14.80 15.22 1,812,000 27,215,590 15.020 6.291 6.291 6.317 6.208 6.384 4,320,187 6.2996 1.08%
2011-10-26 0 14.84 14.82 14.84 14.50 15.06 1,685,500 25,003,540 14.834 6.224 6.216 6.224 6.082 6.317 4,018,584 6.2220 -1.07%
2011-10-25 0 15.00 14.96 15.00 14.76 15.42 1,778,304 26,623,841 14.971 6.291 6.275 6.291 6.191 6.468 4,239,848 6.2794 -1.19%
2011-10-24 0 15.18 15.18 15.20 14.66 15.24 3,223,000 48,460,493 15.036 6.367 6.367 6.375 6.149 6.392 7,684,305 6.3064 5.71%
2011-10-21 0 14.36 14.36 14.38 14.00 14.44 1,807,500 25,717,614 14.228 6.023 6.023 6.031 5.872 6.057 4,309,458 5.9677 1.56%
2011-10-20 0 14.14 14.16 14.18 13.48 14.32 4,264,486 59,826,818 14.029 5.931 5.939 5.947 5.654 6.006 10,167,425 5.8842 1.73%
2011-10-19 0 13.90 13.82 13.90 13.70 14.16 3,662,587 50,925,710 13.904 5.830 5.796 5.830 5.746 5.939 8,732,373 5.8318 4.51%
2011-10-18 0 13.30 13.30 13.34 13.10 14.30 5,442,000 74,331,583 13.659 5.578 5.578 5.595 5.494 5.998 12,974,865 5.7289 -10.86%
2011-10-17 0 14.92 14.92 14.98 13.58 15.00 4,821,500 68,024,723 14.109 6.258 6.258 6.283 5.696 6.291 11,495,463 5.9175 12.69%
2011-10-14 0 13.24 13.20 13.24 12.82 13.40 2,410,467 31,669,727 13.138 5.553 5.536 5.553 5.377 5.620 5,747,057 5.5106 -1.93%
2011-10-13 0 13.50 13.46 13.50 13.10 13.60 4,539,793 60,779,399 13.388 5.662 5.645 5.662 5.494 5.704 10,823,815 5.6153 5.14%
2011-10-12 0 12.84 12.88 12.90 11.80 13.18 4,827,500 61,029,335 12.642 5.385 5.402 5.411 4.949 5.528 11,509,768 5.3024 7.18%
2011-10-11 0 11.98 11.96 11.98 11.72 12.46 4,441,000 53,647,650 12.080 5.025 5.016 5.025 4.916 5.226 10,588,272 5.0667 2.92%
2011-10-10 0 11.64 11.66 11.68 11.56 12.54 2,263,883 26,664,687 11.778 4.882 4.891 4.899 4.849 5.260 5,397,570 4.9401 -4.90%
2011-10-07 0 12.24 12.18 12.26 11.30 12.60 6,869,000 82,698,665 12.039 5.134 5.109 5.142 4.740 5.285 16,377,131 5.0496 11.48%
2011-10-06 0 10.98 10.96 10.98 10.54 11.38 8,570,500 93,681,035 10.931 4.605 4.597 4.605 4.421 4.773 20,433,862 4.5846 1.86%
2011-10-04 0 10.78 10.72 10.78 9.800 11.04 7,503,131 79,341,770 10.574 4.521 4.496 4.521 4.110 4.630 17,889,032 4.4352 5.27%
2011-10-03 0 10.24 10.20 10.24 9.980 11.68 7,753,500 81,309,988 10.487 4.295 4.278 4.295 4.186 4.899 18,485,964 4.3985 -13.51%
2011-09-30 0 11.84 11.84 11.94 11.70 12.34 3,618,000 43,610,680 12.054 4.966 4.966 5.008 4.907 5.176 8,626,068 5.0557 -4.52%
2011-09-28 0 12.40 12.38 12.44 12.16 13.04 4,992,500 62,693,585 12.558 5.201 5.192 5.218 5.100 5.469 11,903,163 5.2670 -4.17%
2011-09-27 0 12.94 12.96 12.98 12.56 13.30 6,904,200 88,586,886 12.831 5.427 5.436 5.444 5.268 5.578 16,461,055 5.3816 3.52%
2011-09-26 0 12.50 12.50 12.54 12.08 14.00 8,228,300 104,565,706 12.708 5.243 5.243 5.260 5.067 5.872 19,617,986 5.3301 -11.10%
2011-09-23 0 14.06 14.04 14.08 12.18 14.24 10,052,500 134,735,090 13.403 5.897 5.889 5.906 5.109 5.973 23,967,260 5.6216 2.63%
2011-09-22 0 13.70 13.62 13.70 13.52 16.26 11,627,250 167,328,745 14.391 5.746 5.713 5.746 5.671 6.820 27,721,793 6.0360 -17.47%
2011-09-21 0 16.60 16.66 16.68 16.58 17.30 1,713,000 28,981,120 16.918 6.962 6.988 6.996 6.954 7.256 4,084,150 7.0960 -5.25%
2011-09-20 0 17.52 17.56 17.58 16.32 17.56 1,888,000 31,945,790 16.920 7.348 7.365 7.374 6.845 7.365 4,501,386 7.0969 1.86%
2011-09-19 0 17.20 17.18 17.20 16.90 18.50 1,727,037 30,194,328 17.483 7.214 7.206 7.214 7.088 7.759 4,117,617 7.3330 -4.55%
2011-09-16 0 18.02 18.00 18.06 17.46 18.18 2,956,147 52,701,628 17.828 7.558 7.550 7.575 7.323 7.625 7,048,072 7.4775 5.88%
2011-09-15 0 17.02 17.00 17.02 16.40 17.08 3,332,784 56,372,829 16.915 7.139 7.130 7.139 6.879 7.164 7,946,053 7.0944 5.06%
2011-09-14 0 16.20 16.06 16.14 15.20 16.20 2,743,000 43,248,890 15.767 6.795 6.736 6.770 6.375 6.795 6,539,885 6.6131 3.71%
2011-09-12 0 15.62 15.60 15.62 15.56 16.00 1,545,500 24,343,890 15.751 6.551 6.543 6.551 6.526 6.711 3,684,795 6.6066 -2.86%
2011-09-09 0 16.08 16.06 16.08 15.80 16.36 1,164,500 18,698,310 16.057 6.744 6.736 6.744 6.627 6.862 2,776,411 6.7347 -0.86%
2011-09-08 0 16.22 16.16 16.24 15.84 16.46 3,435,269 55,464,007 16.145 6.803 6.778 6.811 6.644 6.904 8,190,399 6.7718 1.37%
2011-09-07 0 16.00 15.98 16.00 15.00 16.00 4,578,000 71,646,882 15.650 6.711 6.702 6.711 6.291 6.711 10,914,908 6.5641 6.67%
2011-09-06 0 15.00 15.00 15.02 14.70 15.18 1,813,000 27,115,850 14.956 6.291 6.291 6.300 6.166 6.367 4,322,571 6.2731 -1.06%
2011-09-05 0 15.16 15.14 15.16 14.70 15.34 2,590,000 39,103,335 15.098 6.359 6.350 6.359 6.166 6.434 6,175,101 6.3324 0.26%
2011-09-02 0 15.12 15.12 15.20 14.36 15.20 3,499,399 52,015,000 14.864 6.342 6.342 6.375 6.023 6.375 8,343,298 6.2343 6.03%
2011-09-01 0 14.26 14.20 14.24 13.98 15.60 7,382,949 111,055,003 15.042 5.981 5.956 5.973 5.864 6.543 17,602,493 6.3090 -3.26%
2011-08-31 0 14.74 14.72 14.74 14.28 14.76 7,140,500 104,028,540 14.569 6.182 6.174 6.182 5.989 6.191 17,024,444 6.1105 0.96%
2011-08-30 0 14.60 14.60 14.62 13.68 14.60 3,005,500 42,746,654 14.223 6.124 6.124 6.132 5.738 6.124 7,165,740 5.9654 6.73%
2011-08-29 0 13.68 13.64 13.66 13.12 13.76 1,763,500 23,983,082 13.600 5.738 5.721 5.729 5.503 5.771 4,204,552 5.7041 4.91%
2011-08-26 0 13.04 13.04 13.06 12.96 13.38 764,000 9,986,070 13.071 5.469 5.469 5.478 5.436 5.612 1,821,536 5.4822 -0.61%
2011-08-25 0 13.12 13.14 13.20 13.06 13.56 1,364,000 18,088,340 13.261 5.503 5.511 5.536 5.478 5.687 3,252,061 5.5621 1.23%
2011-08-24 0 12.96 12.96 13.00 12.92 13.72 1,704,000 22,638,560 13.286 5.436 5.436 5.453 5.419 5.755 4,062,692 5.5723 -4.28%
2011-08-23 0 13.54 13.54 13.56 12.46 13.70 1,324,500 17,526,440 13.232 5.679 5.679 5.687 5.226 5.746 3,157,885 5.5501 3.68%
2011-08-22 0 13.06 13.06 13.10 12.26 13.80 3,775,000 49,192,839 13.031 5.478 5.478 5.494 5.142 5.788 9,000,389 5.4656 -2.83%
2011-08-19 0 13.44 13.42 13.44 13.20 13.94 4,200,795 56,973,092 13.562 5.637 5.629 5.637 5.536 5.847 10,015,573 5.6885 -4.00%
2011-08-18 0 14.00 14.02 14.08 13.78 14.66 5,480,500 78,956,178 14.407 5.872 5.880 5.906 5.780 6.149 13,066,657 6.0426 -0.71%
2011-08-17 0 14.10 14.06 14.12 14.02 15.12 4,484,500 64,579,895 14.401 5.914 5.897 5.922 5.880 6.342 10,691,985 6.0400 -5.24%
2011-08-16 0 14.88 14.84 14.86 14.58 15.74 3,642,900 55,757,137 15.306 6.241 6.224 6.233 6.115 6.602 8,685,435 6.4196 -1.06%
2011-08-15 0 15.04 15.02 15.04 13.84 15.10 6,057,078 89,055,437 14.703 6.308 6.300 6.308 5.805 6.333 14,441,339 6.1667 10.59%
2011-08-12 0 13.60 13.52 13.58 13.40 13.70 1,742,500 23,718,080 13.612 5.704 5.671 5.696 5.620 5.746 4,154,484 5.7090 1.95%
2011-08-11 0 13.34 13.38 13.42 12.88 13.56 1,776,500 23,791,520 13.392 5.595 5.612 5.629 5.402 5.687 4,235,547 5.6171 0.00%
2011-08-10 0 13.34 13.34 13.38 12.94 13.54 3,178,585 42,461,208 13.359 5.595 5.595 5.612 5.427 5.679 7,578,411 5.6029 5.04%
2011-08-09 0 12.70 12.70 12.72 11.92 13.18 1,483,500 18,704,290 12.608 5.327 5.327 5.335 5.000 5.528 3,536,974 5.2882 -1.40%
2011-08-08 0 12.88 12.88 12.92 12.30 12.96 1,566,000 19,809,070 12.649 5.402 5.402 5.419 5.159 5.436 3,733,671 5.3055 -0.92%
2011-08-05 0 13.00 13.00 13.02 12.68 13.48 2,775,000 36,084,590 13.003 5.453 5.453 5.461 5.318 5.654 6,616,180 5.4540 -4.41%
2011-08-04 0 13.60 13.60 13.62 13.32 13.74 2,119,500 28,804,940 13.590 5.704 5.704 5.713 5.587 5.763 5,053,331 5.7002 2.10%
2011-08-03 0 13.32 13.30 13.32 12.52 13.38 2,105,766 27,496,774 13.058 5.587 5.578 5.587 5.251 5.612 5,020,586 5.4768 1.22%
2011-08-02 0 13.16 13.16 13.20 13.08 13.52 3,356,000 44,812,185 13.353 5.520 5.520 5.536 5.486 5.671 8,001,405 5.6005 0.77%
2011-08-01 0 13.06 13.06 13.08 12.08 13.10 1,993,500 25,749,100 12.917 5.478 5.478 5.486 5.067 5.494 4,752,920 5.4175 8.29%
2011-07-29 0 12.06 12.06 12.10 12.00 12.22 2,033,000 24,593,921 12.097 5.058 5.058 5.075 5.033 5.125 4,847,097 5.0739 -0.99%
2011-07-28 0 12.18 12.16 12.18 12.00 12.20 1,281,000 15,548,780 12.138 5.109 5.100 5.109 5.033 5.117 3,054,172 5.0910 0.16%
2011-07-27 0 12.16 12.14 12.16 12.10 12.24 706,500 8,584,410 12.151 5.100 5.092 5.100 5.075 5.134 1,684,444 5.0963 -1.14%
2011-07-26 0 12.30 12.30 12.32 12.10 12.36 1,373,110 16,874,746 12.289 5.159 5.159 5.167 5.075 5.184 3,273,781 5.1545 0.99%
2011-07-25 0 12.18 12.16 12.18 12.08 12.40 348,000 4,253,490 12.223 5.109 5.100 5.109 5.067 5.201 829,705 5.1265 -1.14%
2011-07-22 0 12.32 12.22 12.32 12.06 12.50 1,245,500 15,285,860 12.273 5.167 5.125 5.167 5.058 5.243 2,969,532 5.1476 0.00%
2011-07-21 0 12.32 12.32 12.36 12.14 12.60 1,415,000 17,547,015 12.401 5.167 5.167 5.184 5.092 5.285 3,373,656 5.2012 2.84%
2011-07-20 0 11.98 11.98 12.04 11.98 12.60 253,000 3,097,315 12.242 5.025 5.025 5.050 5.025 5.285 603,205 5.1348 -0.83%
2011-07-19 0 12.08 12.02 12.06 11.90 12.30 279,000 3,357,313 12.033 5.067 5.042 5.058 4.991 5.159 665,194 5.0471 -2.11%
2011-07-18 0 12.34 12.34 12.36 12.24 12.36 667,485 8,202,627 12.289 5.176 5.176 5.184 5.134 5.184 1,591,424 5.1543 0.82%
2011-07-15 0 12.24 12.24 12.26 12.24 12.48 105,000 1,297,270 12.355 5.134 5.134 5.142 5.134 5.234 250,342 5.1820 -1.61%
2011-07-14 0 12.44 12.40 12.46 12.22 12.50 446,000 5,479,320 12.285 5.218 5.201 5.226 5.125 5.243 1,063,357 5.1528 -0.48%
2011-07-13 0 12.50 12.50 12.52 12.22 12.58 408,000 5,084,765 12.463 5.243 5.243 5.251 5.125 5.276 972,757 5.2272 1.30%
2011-07-12 0 12.34 12.30 12.36 12.16 12.60 817,500 10,092,214 12.345 5.176 5.159 5.184 5.100 5.285 1,949,091 5.1779 -3.59%
2011-07-11 0 12.80 12.78 12.86 12.72 13.00 527,500 6,747,680 12.792 5.369 5.360 5.394 5.335 5.453 1,257,670 5.3652 -1.99%
2011-07-08 0 13.06 13.06 13.08 12.82 13.40 1,522,650 19,935,690 13.093 5.478 5.478 5.486 5.377 5.620 3,630,316 5.4914 1.40%
2011-07-07 0 12.88 12.84 12.88 12.20 12.88 1,372,000 17,225,207 12.555 5.402 5.385 5.402 5.117 5.402 3,271,135 5.2658 4.55%
2011-07-06 0 12.32 12.32 12.36 12.16 12.36 600,500 7,392,724 12.311 5.167 5.167 5.184 5.100 5.184 1,431,717 5.1635 -0.32%
2011-07-05 0 12.36 12.34 12.36 11.94 12.44 1,115,500 13,621,310 12.211 5.184 5.176 5.184 5.008 5.218 2,659,585 5.1216 3.00%
2011-07-04 0 12.00 11.98 12.00 11.58 12.10 651,000 7,798,465 11.979 5.033 5.025 5.033 4.857 5.075 1,552,120 5.0244 3.63%
2011-06-30 0 11.58 11.52 11.64 11.40 11.78 326,500 3,808,219 11.664 4.857 4.832 4.882 4.781 4.941 778,444 4.8921 0.70%
2011-06-29 0 11.50 11.46 11.54 11.48 11.72 358,000 4,162,010 11.626 4.823 4.807 4.840 4.815 4.916 853,547 4.8761 -0.17%
2011-06-28 0 11.52 11.48 11.52 11.12 11.68 497,500 5,700,230 11.458 4.832 4.815 4.832 4.664 4.899 1,186,144 4.8057 1.05%
2011-06-27 0 11.40 11.40 11.42 10.92 11.46 767,500 8,699,980 11.335 4.781 4.781 4.790 4.580 4.807 1,829,880 4.7544 4.40%
2011-06-24 0 10.92 10.88 10.96 10.62 11.00 2,347,506 25,474,734 10.852 4.580 4.563 4.597 4.454 4.614 5,596,945 4.5515 -0.55%
2011-06-23 0 10.98 10.88 10.90 10.80 11.14 1,259,500 13,739,331 10.909 4.605 4.563 4.572 4.530 4.672 3,002,911 4.5753 -0.18%
2011-06-22 0 11.00 10.98 11.06 10.96 11.72 2,377,500 26,883,680 11.308 4.614 4.605 4.639 4.597 4.916 5,668,457 4.7427 -3.68%
2011-06-21 0 11.42 11.42 11.44 10.94 11.42 1,923,500 21,600,680 11.230 4.790 4.790 4.798 4.589 4.790 4,586,026 4.7101 4.39%
2011-06-20 0 10.94 10.92 11.00 10.76 11.56 2,019,000 22,611,162 11.199 4.589 4.580 4.614 4.513 4.849 4,813,718 4.6972 -4.20%
2011-06-17 0 11.42 11.42 11.50 11.34 12.20 3,001,000 35,767,310 11.918 4.790 4.790 4.823 4.756 5.117 7,155,011 4.9989 -6.09%
2011-06-16 0 12.16 12.02 12.16 11.94 12.36 534,000 6,454,910 12.088 5.100 5.042 5.100 5.008 5.184 1,273,168 5.0700 -0.98%
2011-06-15 0 12.28 12.20 12.30 12.08 12.66 636,304 7,866,167 12.362 5.151 5.117 5.159 5.067 5.310 1,517,082 5.1851 0.82%
2011-06-14 0 12.18 12.20 12.24 12.00 12.70 560,500 6,919,720 12.346 5.109 5.117 5.134 5.033 5.327 1,336,349 5.1781 -3.18%
2011-06-13 0 12.58 12.52 12.54 12.40 12.80 414,500 5,195,240 12.534 5.276 5.251 5.260 5.201 5.369 988,255 5.2570 -1.56%
2011-06-10 0 12.78 12.72 12.78 12.46 12.84 857,000 10,824,365 12.631 5.360 5.335 5.360 5.226 5.385 2,043,267 5.2976 1.75%
2011-06-09 0 12.56 12.56 12.64 12.40 12.70 1,064,196 13,423,997 12.614 5.268 5.268 5.302 5.201 5.327 2,537,266 5.2907 -0.32%
2011-06-08 0 12.60 12.60 12.64 12.60 13.00 719,000 9,119,800 12.684 5.285 5.285 5.302 5.285 5.453 1,714,246 5.3200 -2.48%
2011-06-07 0 12.92 12.92 13.04 12.74 13.14 1,408,500 18,325,130 13.010 5.419 5.419 5.469 5.343 5.511 3,358,158 5.4569 -1.07%
2011-06-03 0 13.06 13.02 13.08 12.94 13.20 1,072,767 13,958,511 13.012 5.478 5.461 5.486 5.427 5.536 2,557,701 5.4574 0.00%
2011-06-02 0 13.06 13.00 13.08 12.50 13.10 1,702,500 22,087,230 12.973 5.478 5.453 5.486 5.243 5.494 4,059,116 5.4414 2.03%
2011-06-01 0 12.80 12.80 12.82 12.46 12.84 600,500 7,656,355 12.750 5.369 5.369 5.377 5.226 5.385 1,431,717 5.3477 2.73%
2011-05-31 0 12.46 12.44 12.48 12.44 12.96 1,442,000 18,284,677 12.680 5.226 5.218 5.234 5.218 5.436 3,438,029 5.3184 -2.96%
2011-05-30 0 12.84 12.84 12.94 12.34 13.00 789,350 10,137,875 12.843 5.385 5.385 5.427 5.176 5.453 1,881,975 5.3868 2.72%
2011-05-27 0 12.50 12.44 12.52 12.46 12.68 168,514 2,122,053 12.593 5.243 5.218 5.251 5.226 5.318 401,773 5.2817 -0.16%
2011-05-26 0 12.52 12.52 12.62 12.46 12.80 596,200 7,563,175 12.686 5.251 5.251 5.293 5.226 5.369 1,421,465 5.3207 -0.95%
2011-05-25 0 12.64 12.58 12.70 12.18 12.74 906,250 11,299,595 12.469 5.302 5.276 5.327 5.109 5.343 2,160,689 5.2296 3.10%
2011-05-24 0 12.26 12.26 12.28 12.16 12.60 665,500 8,228,545 12.364 5.142 5.142 5.151 5.100 5.285 1,586,691 5.1860 -2.85%
2011-05-23 0 12.62 12.60 12.72 12.52 12.90 927,000 11,736,975 12.661 5.293 5.285 5.335 5.251 5.411 2,210,162 5.3105 -2.32%
2011-05-20 0 12.92 12.92 12.96 12.86 13.10 740,000 9,603,095 12.977 5.419 5.419 5.436 5.394 5.494 1,764,315 5.4430 -0.62%
2011-05-19 0 13.00 13.00 13.04 12.94 13.46 1,050,000 13,843,050 13.184 5.453 5.453 5.469 5.427 5.645 2,503,419 5.5297 -0.91%
2011-05-18 0 13.12 13.12 13.14 12.76 13.14 1,130,000 14,738,025 13.043 5.503 5.503 5.511 5.352 5.511 2,694,156 5.4704 2.02%
2011-05-17 0 12.86 12.86 12.92 12.52 12.96 833,670 10,678,973 12.810 5.394 5.394 5.419 5.251 5.436 1,987,643 5.3727 1.74%
2011-05-16 0 12.64 12.66 12.70 12.46 12.90 904,000 11,501,460 12.723 5.302 5.310 5.327 5.226 5.411 2,155,325 5.3363 0.32%
2011-05-13 0 12.60 12.60 12.68 12.40 13.04 1,185,000 15,118,720 12.758 5.285 5.285 5.318 5.201 5.469 2,825,288 5.3512 -0.63%
2011-05-12 0 12.68 12.66 12.70 12.62 13.28 2,156,000 27,783,175 12.886 5.318 5.310 5.327 5.293 5.570 5,140,354 5.4049 -3.21%
2011-05-11 0 13.10 13.02 13.06 12.24 13.10 4,129,500 52,515,380 12.717 5.494 5.461 5.478 5.134 5.494 9,845,591 5.3339 7.38%
2011-05-09 0 12.20 12.20 12.22 12.00 12.34 1,458,500 17,731,357 12.157 5.117 5.117 5.125 5.033 5.176 3,477,369 5.0991 0.83%
2011-05-06 0 12.10 11.94 12.10 11.70 12.36 997,500 11,909,250 11.939 5.075 5.008 5.075 4.907 5.184 2,378,248 5.0076 3.07%
2011-05-05 0 11.74 11.70 11.82 11.64 11.86 624,394 7,371,114 11.805 4.924 4.907 4.958 4.882 4.974 1,488,686 4.9514 -0.68%
2011-05-04 0 11.82 11.82 11.84 11.50 11.96 914,000 10,704,995 11.712 4.958 4.958 4.966 4.823 5.016 2,179,167 4.9124 0.68%
2011-05-03 0 11.74 11.76 11.78 11.64 12.02 1,194,000 14,036,625 11.756 4.924 4.932 4.941 4.882 5.042 2,846,745 4.9308 -2.33%
2011-04-29 0 12.02 12.02 12.12 11.90 12.14 1,567,500 18,909,220 12.063 5.042 5.042 5.083 4.991 5.092 3,737,247 5.0597 1.01%
2011-04-28 0 11.90 11.88 11.94 11.56 11.92 1,354,500 15,909,920 11.746 4.991 4.983 5.008 4.849 5.000 3,229,411 4.9266 3.30%
2011-04-27 0 11.52 11.52 11.60 11.50 11.98 1,434,000 16,708,580 11.652 4.832 4.832 4.865 4.823 5.025 3,418,956 4.8870 -2.87%
2011-04-26 0 11.86 11.88 11.98 11.76 12.26 1,169,078 14,017,955 11.991 4.974 4.983 5.025 4.932 5.142 2,787,326 5.0292 -0.34%
2011-04-21 0 11.90 11.90 11.98 11.80 12.08 1,909,500 22,682,814 11.879 4.991 4.991 5.025 4.949 5.067 4,552,647 4.9823 -1.33%
2011-04-20 0 12.06 12.06 12.08 12.02 12.20 1,121,000 13,531,240 12.071 5.058 5.058 5.067 5.042 5.117 2,672,698 5.0628 -0.50%
2011-04-19 0 12.12 12.24 12.28 11.60 12.24 1,249,000 15,076,583 12.071 5.083 5.134 5.151 4.865 5.134 2,977,877 5.0629 -0.82%
2011-04-18 0 12.22 12.18 12.22 12.10 12.22 870,500 10,592,620 12.168 5.125 5.109 5.125 5.075 5.125 2,075,454 5.1038 1.16%
2011-04-15 0 12.08 12.08 12.16 12.06 12.46 1,694,000 20,647,930 12.189 5.067 5.067 5.100 5.058 5.226 4,038,850 5.1123 -0.17%
2011-04-14 0 12.10 12.10 12.18 12.04 12.20 1,752,500 21,224,140 12.111 5.075 5.075 5.109 5.050 5.117 4,178,326 5.0796 0.33%
2011-04-13 0 12.06 12.06 12.08 12.06 12.20 1,658,785 20,124,245 12.132 5.058 5.058 5.067 5.058 5.117 3,954,890 5.0884 -0.66%
2011-04-12 0 12.14 12.10 12.18 12.10 12.36 1,181,000 14,385,020 12.180 5.092 5.075 5.109 5.075 5.184 2,815,751 5.1088 -2.10%
2011-04-11 0 12.40 12.38 12.40 12.10 12.56 1,846,500 22,896,284 12.400 5.201 5.192 5.201 5.075 5.268 4,402,442 5.2008 2.65%
2011-04-08 0 12.08 12.06 12.08 12.04 12.62 2,043,000 25,138,370 12.305 5.067 5.058 5.067 5.050 5.293 4,870,939 5.1609 -2.74%
2011-04-07 0 12.42 12.40 12.42 12.12 12.80 2,697,285 33,713,390 12.499 5.209 5.201 5.209 5.083 5.369 6,430,891 5.2424 -0.96%
2011-04-06 0 12.54 12.54 12.56 12.22 12.70 1,426,500 17,855,500 12.517 5.260 5.260 5.268 5.125 5.327 3,401,074 5.2500 1.13%
2011-04-04 0 12.40 12.40 12.44 12.14 12.74 1,449,500 18,007,960 12.424 5.201 5.201 5.218 5.092 5.343 3,455,911 5.2108 -2.21%
2011-04-01 0 12.68 12.62 12.68 11.96 13.00 5,460,285 66,490,182 12.177 5.318 5.293 5.318 5.016 5.453 13,018,460 5.1074 -1.71%
2011-03-31 0 12.90 12.90 13.00 12.84 13.14 3,196,000 41,369,900 12.944 5.411 5.411 5.453 5.385 5.511 7,619,932 5.4292 -0.15%
2011-03-30 0 12.92 12.90 12.92 12.88 13.22 1,303,500 16,918,060 12.979 5.419 5.411 5.419 5.402 5.545 3,107,816 5.4437 -2.12%
2011-03-29 0 13.20 13.12 13.20 12.78 13.74 3,983,000 52,203,560 13.107 5.536 5.503 5.536 5.360 5.763 9,496,304 5.4973 -2.22%
2011-03-28 0 13.50 13.50 13.52 13.34 13.94 536,000 7,247,315 13.521 5.662 5.662 5.671 5.595 5.847 1,277,936 5.6711 -2.74%
2011-03-25 0 13.88 13.82 13.88 13.02 13.88 1,612,000 21,791,360 13.518 5.822 5.796 5.822 5.461 5.822 3,843,345 5.6699 4.83%
2011-03-24 0 13.24 13.28 13.30 13.06 13.86 1,000,500 13,361,497 13.355 5.553 5.570 5.578 5.478 5.813 2,385,401 5.6014 -2.65%
2011-03-23 0 13.60 13.60 13.62 13.58 14.38 2,489,500 34,635,127 13.912 5.704 5.704 5.713 5.696 6.031 5,935,488 5.8353 0.07%
2011-03-22 0 27.80 27.80 27.85 26.80 28.00 1,571,109 43,263,160 27.537 5.700 5.700 5.710 5.495 5.741 7,662,597 5.6460 1.65%
2011-03-21 0 27.35 27.35 27.40 26.50 27.45 889,200 24,207,350 27.224 5.608 5.608 5.618 5.433 5.628 4,336,797 5.5818 3.60%
2011-03-18 0 26.40 26.40 26.50 25.50 26.65 1,361,000 35,563,938 26.131 5.413 5.413 5.433 5.228 5.464 6,637,855 5.3577 0.00%
2011-03-17 0 26.40 26.30 26.55 25.75 27.50 2,933,000 77,676,270 26.484 5.413 5.392 5.444 5.280 5.638 14,304,797 5.4301 -4.52%
2011-03-16 0 27.65 27.65 27.70 26.90 28.50 1,289,024 35,632,030 27.643 5.669 5.669 5.680 5.515 5.844 6,286,815 5.6677 -1.25%
2011-03-15 0 28.00 27.60 28.00 25.05 28.30 5,162,000 137,825,750 26.700 5.741 5.659 5.741 5.136 5.803 25,176,053 5.4745 6.87%
2011-03-14 0 26.20 26.00 26.25 25.45 26.85 2,224,500 57,943,875 26.048 5.372 5.331 5.382 5.218 5.505 10,849,308 5.3408 -0.76%
2011-03-11 0 26.40 26.40 26.45 25.50 26.65 2,637,500 68,990,388 26.157 5.413 5.413 5.423 5.228 5.464 12,863,588 5.3632 1.54%
2011-03-10 0 26.00 25.95 26.00 25.65 26.35 834,012 21,769,798 26.102 5.331 5.321 5.331 5.259 5.403 4,067,635 5.3520 0.00%
2011-03-09 0 26.00 25.95 26.00 25.95 26.60 2,020,000 52,544,629 26.012 5.331 5.321 5.331 5.321 5.454 9,851,923 5.3334 0.58%
2011-03-08 0 25.85 25.85 25.90 25.15 26.30 967,779 25,017,528 25.850 5.300 5.300 5.310 5.157 5.392 4,720,042 5.3003 0.98%
2011-03-07 0 25.60 25.60 25.65 25.20 26.00 608,002 15,585,701 25.634 5.249 5.249 5.259 5.167 5.331 2,965,341 5.2560 -0.39%
2011-03-04 0 25.70 25.60 25.70 25.05 26.90 2,073,500 53,826,475 25.959 5.269 5.249 5.269 5.136 5.515 10,112,853 5.3226 -0.77%
2011-03-03 0 25.90 25.90 25.95 24.70 26.00 2,157,200 54,919,740 25.459 5.310 5.310 5.321 5.064 5.331 10,521,074 5.2200 5.28%
2011-03-02 0 24.60 24.55 24.65 23.70 24.75 1,232,500 29,931,194 24.285 5.044 5.034 5.054 4.859 5.075 6,011,136 4.9793 1.65%
2011-03-01 0 24.20 24.10 24.15 23.15 24.55 1,651,462 39,576,635 23.965 4.962 4.941 4.952 4.747 5.034 8,054,493 4.9136 4.54%
2011-02-28 0 23.15 23.25 23.30 22.95 24.35 1,316,405 30,726,974 23.342 4.747 4.767 4.777 4.706 4.993 6,420,357 4.7859 -2.94%
2011-02-25 0 23.85 23.85 23.90 22.10 24.75 4,439,000 104,652,925 23.576 4.890 4.890 4.900 4.531 5.075 21,649,845 4.8339 3.02%
2011-02-24 0 23.15 23.10 23.15 22.95 26.25 7,004,000 173,214,813 24.731 4.747 4.736 4.747 4.706 5.382 34,159,836 5.0707 -6.09%
2011-02-23 0 24.65 24.65 24.70 23.85 25.50 3,961,000 97,767,213 24.682 5.054 5.054 5.064 4.890 5.228 19,318,548 5.0608 -3.71%
2011-02-22 0 25.60 25.60 25.70 25.00 27.25 3,124,500 80,188,752 25.665 5.249 5.249 5.269 5.126 5.587 15,238,779 5.2622 -6.74%
2011-02-21 0 27.45 27.45 27.50 26.80 27.95 1,227,282 33,686,715 27.448 5.628 5.628 5.638 5.495 5.731 5,985,687 5.6279 2.43%
2011-02-18 0 26.80 26.80 26.85 24.80 26.95 1,475,525 38,280,535 25.944 5.495 5.495 5.505 5.085 5.526 7,196,415 5.3194 7.20%
2011-02-17 0 25.00 24.90 25.15 24.90 25.80 742,300 18,630,894 25.099 5.126 5.105 5.157 5.105 5.290 3,620,338 5.1462 -0.79%
2011-02-16 0 25.20 25.20 25.30 24.80 25.75 1,134,500 28,503,700 25.124 5.167 5.167 5.187 5.085 5.280 5,533,172 5.1514 1.20%
2011-02-15 0 24.90 24.80 24.95 24.50 26.45 1,624,530 41,309,347 25.428 5.105 5.085 5.116 5.023 5.423 7,923,141 5.2138 0.81%
2011-02-14 0 24.70 24.70 24.75 23.40 25.65 1,528,000 37,506,875 24.546 5.064 5.064 5.075 4.798 5.259 7,452,346 5.0329 -0.20%
2011-02-11 0 24.75 24.80 24.90 24.25 28.50 3,692,500 97,326,650 26.358 5.075 5.085 5.105 4.972 5.844 18,009,023 5.4043 -4.07%
2011-02-10 0 25.80 25.60 25.80 23.30 26.30 3,247,316 82,763,067 25.487 5.290 5.249 5.290 4.777 5.392 15,837,776 5.2257 7.95%
2011-02-09 0 23.90 23.80 24.00 22.20 24.10 2,027,732 47,119,858 23.238 4.900 4.880 4.921 4.552 4.941 9,889,634 4.7646 6.46%
2011-02-08 0 22.45 22.30 22.45 21.60 22.45 936,500 20,685,150 22.088 4.603 4.572 4.603 4.429 4.603 4,567,488 4.5288 2.51%
2011-02-07 0 21.90 21.85 21.90 21.15 22.80 1,285,500 27,979,525 21.765 4.490 4.480 4.490 4.337 4.675 6,269,627 4.4627 -2.88%
2011-02-02 0 22.55 22.40 22.60 22.10 22.85 716,000 16,217,550 22.650 4.624 4.593 4.634 4.531 4.685 3,492,068 4.6441 2.04%
2011-02-01 0 22.10 22.00 22.10 21.50 22.30 1,050,633 23,120,396 22.006 4.531 4.511 4.531 4.408 4.572 5,124,136 4.5121 2.55%
2011-01-31 0 21.55 21.50 21.55 20.80 21.65 730,500 15,472,400 21.181 4.419 4.408 4.419 4.265 4.439 3,562,787 4.3428 1.41%
2011-01-28 0 21.25 21.35 21.40 20.75 21.95 1,751,008 37,086,156 21.180 4.357 4.378 4.388 4.254 4.501 8,539,998 4.3426 0.24%
2011-01-27 0 21.20 21.20 21.40 20.30 22.40 3,656,000 76,615,300 20.956 4.347 4.347 4.388 4.162 4.593 17,831,005 4.2967 -5.57%
2011-01-26 0 22.45 22.40 22.50 21.90 23.60 1,925,507 43,879,113 22.788 4.603 4.593 4.613 4.490 4.839 9,391,063 4.6724 -2.39%
2011-01-25 0 23.00 22.90 23.00 21.80 23.50 2,319,500 52,831,850 22.777 4.716 4.695 4.716 4.470 4.818 11,312,641 4.6702 6.98%
2011-01-24 0 21.50 21.45 21.60 20.30 21.60 1,781,900 37,745,710 21.183 4.408 4.398 4.429 4.162 4.429 8,690,664 4.3432 6.44%
2011-01-21 0 20.20 20.20 20.40 19.54 20.85 4,099,025 83,704,514 20.421 4.142 4.142 4.183 4.006 4.275 19,991,722 4.1870 2.85%
2011-01-20 0 19.64 19.50 19.70 19.40 20.80 2,021,000 40,322,440 19.952 4.027 3.998 4.039 3.978 4.265 9,856,800 4.0908 -3.25%
2011-01-19 0 20.30 20.25 20.45 18.88 20.55 5,284,000 105,874,340 20.037 4.162 4.152 4.193 3.871 4.213 25,771,070 4.1083 7.52%
2011-01-18 0 18.88 18.82 18.88 18.20 19.30 1,744,600 32,985,620 18.907 3.871 3.859 3.871 3.732 3.957 8,508,745 3.8767 3.62%
2011-01-17 0 18.22 18.16 18.22 17.86 18.40 2,417,500 43,736,600 18.092 3.736 3.723 3.736 3.662 3.773 11,790,606 3.7094 1.79%
2011-01-14 0 17.90 17.90 17.96 17.46 18.00 990,500 17,648,547 17.818 3.670 3.670 3.682 3.580 3.691 4,830,856 3.6533 2.40%
2011-01-13 0 17.48 17.48 17.60 17.40 18.14 1,511,292 26,784,098 17.723 3.584 3.584 3.609 3.568 3.719 7,370,858 3.6338 -1.80%
2011-01-12 0 17.80 17.76 17.84 17.20 18.18 2,584,285 46,003,787 17.801 3.650 3.641 3.658 3.527 3.728 12,604,048 3.6499 5.33%
2011-01-11 0 16.90 16.82 16.90 16.76 17.26 3,423,500 58,309,211 17.032 3.465 3.449 3.465 3.436 3.539 16,697,059 3.4922 5.62%
2011-01-10 0 16.00 16.00 16.10 16.00 16.26 359,000 5,795,520 16.144 3.281 3.281 3.301 3.281 3.334 1,750,911 3.3100 -0.62%
2011-01-07 0 16.10 16.00 16.20 15.86 16.42 1,223,000 19,682,096 16.093 3.301 3.281 3.322 3.252 3.367 5,964,803 3.2997 -1.47%
2011-01-06 0 16.34 16.30 16.34 16.28 16.60 1,405,176 22,970,775 16.347 3.350 3.342 3.350 3.338 3.404 6,853,310 3.3518 0.00%
2011-01-05 0 16.34 16.30 16.34 15.70 16.50 1,986,500 32,295,005 16.257 3.350 3.342 3.350 3.219 3.383 9,688,537 3.3333 4.34%
2011-01-04 0 15.66 15.60 15.66 15.20 15.78 754,000 11,727,530 15.554 3.211 3.199 3.211 3.117 3.235 3,677,401 3.1891 1.95%
2011-01-03 0 15.36 15.34 15.36 14.90 15.46 1,057,150 16,124,454 15.253 3.149 3.145 3.149 3.055 3.170 5,155,921 3.1274 3.23%
2010-12-31 0 14.88 14.80 14.90 14.76 15.00 237,000 3,523,380 14.867 3.051 3.035 3.055 3.026 3.076 1,155,894 3.0482 -0.27%
2010-12-30 0 14.92 14.90 14.98 14.72 15.00 339,000 5,046,275 14.886 3.059 3.055 3.071 3.018 3.076 1,653,367 3.0521 1.36%
2010-12-29 0 14.72 14.68 14.72 14.34 14.82 649,037 9,477,973 14.603 3.018 3.010 3.018 2.940 3.039 3,165,477 2.9942 2.22%
2010-12-28 0 14.40 14.40 14.42 14.30 15.12 1,163,000 16,949,390 14.574 2.953 2.953 2.957 2.932 3.100 5,672,172 2.9882 -5.51%
2010-12-24 0 15.24 15.20 15.22 14.82 15.34 1,732,500 26,134,520 15.085 3.125 3.117 3.121 3.039 3.145 8,449,731 3.0929 2.83%
2010-12-23 0 14.82 14.82 14.84 13.94 14.88 2,149,000 31,369,030 14.597 3.039 3.039 3.043 2.858 3.051 10,481,081 2.9929 7.24%
2010-12-22 0 13.82 13.82 13.84 13.68 13.98 1,070,500 14,875,015 13.895 2.834 2.834 2.838 2.805 2.866 5,221,032 2.8491 0.29%
2010-12-21 0 13.78 13.74 13.78 13.22 13.96 1,733,000 23,881,700 13.781 2.825 2.817 2.825 2.711 2.862 8,452,170 2.8255 3.92%
2010-12-20 0 13.26 13.22 13.26 12.64 13.26 1,623,500 21,075,170 12.981 2.719 2.711 2.719 2.592 2.719 7,918,117 2.6616 4.91%
2010-12-17 0 12.64 12.60 12.64 12.44 12.76 1,679,500 21,027,940 12.520 2.592 2.583 2.592 2.551 2.616 8,191,240 2.5671 1.44%
2010-12-16 0 12.46 12.38 12.48 12.38 13.24 4,866,500 61,210,458 12.578 2.555 2.538 2.559 2.538 2.715 23,734,844 2.5789 -4.89%
2010-12-15 0 13.10 13.10 13.14 12.84 13.30 4,950,500 64,667,275 13.063 2.686 2.686 2.694 2.633 2.727 24,144,527 2.6783 2.02%
2010-12-14 0 12.84 12.82 12.84 12.78 12.90 1,833,752 23,527,118 12.830 2.633 2.629 2.633 2.620 2.645 8,943,556 2.6306 0.63%
2010-12-13 0 12.76 12.74 12.76 12.70 12.90 1,257,000 16,060,690 12.777 2.616 2.612 2.616 2.604 2.645 6,130,627 2.6197 0.16%
2010-12-10 0 12.74 12.70 12.82 12.70 13.20 2,138,000 27,377,980 12.805 2.612 2.604 2.629 2.604 2.706 10,427,432 2.6256 -0.16%
2010-12-09 0 12.76 12.68 12.78 12.66 13.04 1,164,500 14,973,655 12.858 2.616 2.600 2.620 2.596 2.674 5,679,487 2.6364 -2.00%
2010-12-08 0 13.02 13.00 13.02 12.80 13.16 2,294,000 29,933,350 13.049 2.670 2.665 2.670 2.624 2.698 11,188,273 2.6754 2.20%
2010-12-07 0 12.74 12.70 12.76 12.40 12.78 1,090,500 13,755,550 12.614 2.612 2.604 2.616 2.542 2.620 5,318,575 2.5863 -0.62%
2010-12-06 0 12.82 12.82 12.90 12.16 12.92 1,981,500 25,165,260 12.700 2.629 2.629 2.645 2.493 2.649 9,664,151 2.6040 5.08%
2010-12-03 0 12.20 12.16 12.20 12.02 12.32 1,105,000 13,533,840 12.248 2.501 2.493 2.501 2.465 2.526 5,389,295 2.5112 -0.49%
2010-12-02 0 12.26 12.20 12.28 11.94 12.26 1,293,400 15,624,091 12.080 2.514 2.501 2.518 2.448 2.514 6,308,157 2.4768 3.55%
2010-12-01 0 11.84 11.82 11.90 11.82 12.36 1,833,500 22,267,710 12.145 2.428 2.424 2.440 2.424 2.534 8,942,327 2.4901 -0.84%
2010-11-30 0 11.94 11.94 11.96 11.58 11.98 1,996,279 23,622,609 11.833 2.448 2.448 2.452 2.374 2.456 9,736,231 2.4263 3.11%
2010-11-29 0 11.58 11.56 11.60 11.50 11.58 237,500 2,737,790 11.528 2.374 2.370 2.378 2.358 2.374 1,158,333 2.3636 0.70%
2010-11-26 0 11.50 11.48 11.50 11.46 11.78 998,500 11,689,352 11.707 2.358 2.354 2.358 2.350 2.415 4,869,874 2.4003 -2.71%
2010-11-25 0 11.82 11.82 11.86 11.56 11.98 1,323,500 15,523,840 11.729 2.424 2.424 2.432 2.370 2.456 6,454,961 2.4049 2.78%
2010-11-24 0 11.50 11.48 11.50 11.24 11.72 1,125,500 12,938,010 11.495 2.358 2.354 2.358 2.305 2.403 5,489,277 2.3570 0.17%
2010-11-23 0 11.48 11.46 11.48 11.40 11.80 896,417 10,301,315 11.492 2.354 2.350 2.354 2.337 2.419 4,371,996 2.3562 -2.88%
2010-11-22 0 11.82 11.80 11.82 11.54 12.20 871,000 10,299,420 11.825 2.424 2.419 2.424 2.366 2.501 4,248,032 2.4245 0.85%
2010-11-19 0 11.72 11.74 11.80 11.26 11.78 1,898,500 22,098,560 11.640 2.403 2.407 2.419 2.309 2.415 9,259,345 2.3866 4.09%
2010-11-18 0 11.26 11.28 11.40 10.72 11.42 1,189,500 13,314,770 11.194 2.309 2.313 2.337 2.198 2.342 5,801,417 2.2951 5.23%
2010-11-17 0 10.70 10.68 10.72 10.52 10.76 687,475 7,347,766 10.688 2.194 2.190 2.198 2.157 2.206 3,352,946 2.1914 0.38%
2010-11-16 0 10.66 10.66 10.68 10.56 10.86 1,163,000 12,410,540 10.671 2.186 2.186 2.190 2.165 2.227 5,672,172 2.1880 1.14%
2010-11-15 0 10.54 10.52 10.54 10.38 10.58 523,000 5,465,915 10.451 2.161 2.157 2.161 2.128 2.169 2,550,770 2.1428 1.15%
2010-11-12 0 10.42 10.50 10.52 10.34 10.60 2,251,143 23,509,268 10.443 2.136 2.153 2.157 2.120 2.173 10,979,251 2.1412 -1.33%
2010-11-11 0 10.56 10.50 10.60 10.34 10.70 3,882,000 40,805,840 10.512 2.165 2.153 2.173 2.120 2.194 18,933,250 2.1552 -0.75%
2010-11-10 0 10.64 10.64 10.68 10.64 10.94 634,100 6,803,410 10.729 2.182 2.182 2.190 2.182 2.243 3,092,626 2.1999 -2.21%
2010-11-09 0 10.88 10.82 10.86 10.82 11.00 680,500 7,417,760 10.900 2.231 2.218 2.227 2.218 2.255 3,318,928 2.2350 -0.18%
2010-11-08 0 10.90 10.88 10.90 10.68 11.00 535,000 5,806,340 10.853 2.235 2.231 2.235 2.190 2.255 2,609,296 2.2253 0.74%
2010-11-05 0 10.82 10.80 10.82 10.80 11.10 737,000 8,079,010 10.962 2.218 2.214 2.218 2.214 2.276 3,594,489 2.2476 -1.64%
2010-11-04 0 11.00 11.00 11.02 10.88 11.08 899,908 9,882,895 10.982 2.255 2.255 2.259 2.231 2.272 4,389,022 2.2517 0.92%
2010-11-03 0 10.90 10.88 10.90 10.82 11.12 334,105 3,654,760 10.939 2.235 2.231 2.235 2.218 2.280 1,629,493 2.2429 -1.45%
2010-11-02 0 11.06 10.98 11.10 10.80 11.10 686,737 7,525,094 10.958 2.268 2.251 2.276 2.214 2.276 3,349,347 2.2467 0.00%
2010-11-01 0 11.06 10.96 11.04 10.90 11.18 858,750 9,488,005 11.049 2.268 2.247 2.264 2.235 2.292 4,188,287 2.2654 0.55%
2010-10-29 0 11.00 10.98 11.02 10.78 11.38 1,057,000 11,540,370 10.918 2.255 2.251 2.259 2.210 2.333 5,155,189 2.2386 -2.22%
2010-10-28 0 11.60 11.48 11.64 11.44 11.70 1,593,500 18,374,580 11.531 2.307 2.283 2.315 2.275 2.327 8,013,591 2.2929 -0.34%
2010-10-27 0 11.64 11.60 11.66 11.46 11.76 858,000 9,931,210 11.575 2.315 2.307 2.319 2.279 2.338 4,314,817 2.3017 -1.19%
2010-10-26 0 11.78 11.78 11.80 11.52 11.90 519,000 6,097,530 11.749 2.342 2.342 2.346 2.291 2.366 2,610,012 2.3362 0.17%
2010-10-25 0 11.76 11.72 11.76 11.60 11.92 1,032,000 12,145,220 11.769 2.338 2.331 2.338 2.307 2.370 5,189,850 2.3402 2.08%
2010-10-22 0 11.52 11.52 11.54 11.28 11.78 1,984,213 22,942,679 11.563 2.291 2.291 2.295 2.243 2.342 9,978,457 2.2992 2.31%
2010-10-21 0 11.26 11.22 11.24 10.70 11.38 2,699,000 29,995,550 11.114 2.239 2.231 2.235 2.128 2.263 13,573,067 2.2099 5.43%
2010-10-20 0 10.68 10.64 10.68 10.52 10.72 10,386,000 108,917,720 10.487 2.124 2.116 2.124 2.092 2.132 52,230,409 2.0853 -1.29%
2010-10-19 0 10.82 10.78 10.82 10.70 10.82 529,630 5,705,385 10.772 2.152 2.144 2.152 2.128 2.152 2,663,469 2.1421 0.93%
2010-10-18 0 10.72 10.70 10.78 10.70 10.86 705,500 7,606,730 10.782 2.132 2.128 2.144 2.128 2.160 3,547,906 2.1440 -0.37%
2010-10-15 0 10.76 10.76 10.80 10.76 10.92 1,007,000 10,879,230 10.804 2.140 2.140 2.148 2.140 2.171 5,064,127 2.1483 -0.92%
2010-10-14 0 10.86 10.82 10.86 10.70 10.90 1,787,250 19,308,740 10.804 2.160 2.152 2.160 2.128 2.167 8,987,945 2.1483 0.37%
2010-10-13 0 10.82 10.82 10.84 10.66 10.88 944,500 10,170,700 10.768 2.152 2.152 2.156 2.120 2.163 4,749,819 2.1413 0.93%
2010-10-12 0 10.72 10.68 10.72 10.40 10.74 942,000 9,971,950 10.586 2.132 2.124 2.132 2.068 2.136 4,737,247 2.1050 2.10%
2010-10-11 0 10.50 10.48 10.50 10.38 11.00 2,550,500 27,037,416 10.601 2.088 2.084 2.088 2.064 2.187 12,826,272 2.1080 1.16%
2010-10-08 0 10.38 10.32 10.38 10.22 10.42 1,561,000 16,088,860 10.307 2.064 2.052 2.064 2.032 2.072 7,850,151 2.0495 0.78%
2010-10-07 0 10.30 10.28 10.30 10.28 10.40 1,980,000 20,394,680 10.300 2.048 2.044 2.048 2.044 2.068 9,957,270 2.0482 0.19%
2010-10-06 0 10.28 10.30 10.32 10.26 10.54 1,859,500 19,189,020 10.319 2.044 2.048 2.052 2.040 2.096 9,351,285 2.0520 -1.53%
2010-10-05 0 10.44 10.44 10.46 10.28 10.52 860,000 8,903,340 10.353 2.076 2.076 2.080 2.044 2.092 4,324,875 2.0586 -0.95%
2010-10-04 0 10.54 10.58 10.60 10.12 10.60 1,980,405 20,478,295 10.340 2.096 2.104 2.108 2.012 2.108 9,959,307 2.0562 3.74%
2010-09-30 0 10.16 10.10 10.18 10.06 10.18 2,124,000 21,450,710 10.099 2.020 2.008 2.024 2.000 2.024 10,681,436 2.0082 0.99%
2010-09-29 0 10.06 9.980 10.08 9.940 10.12 1,527,500 15,306,020 10.020 2.000 1.985 2.004 1.977 2.012 7,681,682 1.9925 0.90%
2010-09-28 0 9.970 9.950 9.970 9.900 10.12 660,000 6,602,125 10.003 1.983 1.979 1.983 1.969 2.012 3,319,090 1.9891 -0.30%
2010-09-27 0 10.00 9.940 9.950 9.940 10.20 1,310,000 13,191,100 10.070 1.988 1.977 1.979 1.977 2.028 6,587,891 2.0023 0.10%
2010-09-24 0 9.990 9.990 10.00 9.960 10.40 2,699,500 27,204,745 10.078 1.987 1.987 1.988 1.981 2.068 13,575,582 2.0039 -0.30%
2010-09-22 0 10.02 10.00 10.02 9.970 10.20 1,523,500 15,318,245 10.055 1.992 1.988 1.992 1.983 2.028 7,661,566 1.9994 -1.18%
2010-09-21 0 10.14 10.08 10.16 9.920 10.60 1,686,000 17,000,395 10.083 2.016 2.004 2.020 1.973 2.108 8,478,767 2.0051 -2.50%
2010-09-20 0 10.40 10.38 10.48 9.850 10.50 1,599,508 16,526,835 10.332 2.068 2.064 2.084 1.959 2.088 8,043,805 2.0546 4.42%
2010-09-17 0 9.960 9.950 9.960 9.500 9.960 1,285,500 12,602,400 9.8035 1.981 1.979 1.981 1.889 1.981 6,464,682 1.9494 4.84%
2010-09-16 0 9.500 9.460 9.520 9.400 9.580 1,472,500 13,945,075 9.4703 1.889 1.881 1.893 1.869 1.905 7,405,091 1.8832 1.28%
2010-09-15 0 9.380 9.380 9.390 9.230 9.480 1,498,500 14,000,950 9.3433 1.865 1.865 1.867 1.835 1.885 7,535,843 1.8579 1.85%
2010-09-14 0 9.210 9.200 9.210 9.130 9.250 1,258,500 11,592,030 9.2110 1.831 1.829 1.831 1.815 1.839 6,328,901 1.8316 0.66%
2010-09-13 0 9.150 9.150 9.160 9.080 9.290 1,516,500 13,946,595 9.1966 1.819 1.819 1.821 1.806 1.847 7,626,364 1.8287 0.77%
2010-09-10 0 9.080 9.030 9.080 8.630 9.080 2,841,000 25,224,030 8.8786 1.806 1.796 1.806 1.716 1.806 14,287,174 1.7655 6.57%
2010-09-09 0 8.520 8.510 8.580 8.500 8.740 3,555,500 30,553,410 8.5933 1.694 1.692 1.706 1.690 1.738 17,880,341 1.7088 -0.93%
2010-09-08 0 8.600 8.600 8.630 8.520 8.750 6,666,000 57,547,680 8.6330 1.710 1.710 1.716 1.694 1.740 33,522,810 1.7167 4.88%
2010-09-07 0 8.200 8.200 8.240 8.150 8.350 568,000 4,675,020 8.2307 1.631 1.631 1.639 1.621 1.660 2,856,429 1.6367 0.61%
2010-09-06 0 8.150 8.110 8.150 8.100 8.180 871,000 7,081,715 8.1306 1.621 1.613 1.621 1.611 1.627 4,380,193 1.6168 0.37%
2010-09-03 0 8.120 8.090 8.100 8.100 8.210 433,500 3,521,140 8.1226 1.615 1.609 1.611 1.611 1.633 2,180,039 1.6152 -0.37%
2010-09-02 0 8.150 8.100 8.150 8.100 8.200 278,000 2,262,710 8.1392 1.621 1.611 1.621 1.611 1.631 1,398,041 1.6185 0.00%
2010-09-01 0 8.150 8.150 8.170 7.870 8.150 771,000 6,194,775 8.0347 1.621 1.621 1.625 1.565 1.621 3,877,301 1.5977 3.16%
2010-08-31 0 7.900 7.860 7.920 7.830 7.950 181,000 1,422,400 7.8586 1.571 1.563 1.575 1.557 1.581 910,235 1.5627 0.00%
2010-08-30 0 7.900 7.840 7.900 7.820 7.970 132,000 1,044,045 7.9094 1.571 1.559 1.571 1.555 1.585 663,818 1.5728 0.00%
2010-08-27 0 7.900 7.810 7.940 7.800 7.990 77,000 605,170 7.8594 1.571 1.553 1.579 1.551 1.589 387,227 1.5628 0.64%
2010-08-26 0 7.850 7.840 7.950 7.760 7.990 220,500 1,751,720 7.9443 1.561 1.559 1.581 1.543 1.589 1,108,878 1.5797 0.64%
2010-08-25 0 7.800 7.760 7.800 7.760 8.160 276,500 2,190,485 7.9222 1.551 1.543 1.551 1.543 1.623 1,390,498 1.5753 -3.70%
2010-08-24 0 8.100 8.050 8.100 8.020 8.170 165,000 1,331,770 8.0713 1.611 1.601 1.611 1.595 1.625 829,773 1.6050 -0.12%
2010-08-23 0 8.110 8.050 8.110 8.000 8.150 134,000 1,080,370 8.0625 1.613 1.601 1.613 1.591 1.621 673,876 1.6032 0.12%
2010-08-20 0 8.100 8.080 8.100 8.020 8.140 183,000 1,477,240 8.0723 1.611 1.607 1.611 1.595 1.619 920,293 1.6052 0.62%
2010-08-19 0 8.050 8.050 8.080 7.990 8.180 597,500 4,837,240 8.0958 1.601 1.601 1.607 1.589 1.627 3,004,782 1.6098 -0.86%
2010-08-18 0 8.120 8.100 8.140 8.090 8.240 380,368 3,096,206 8.1400 1.615 1.611 1.619 1.609 1.639 1,912,842 1.6186 -1.22%
2010-08-17 0 8.220 8.220 8.240 8.040 8.270 178,004 1,453,407 8.1650 1.635 1.635 1.639 1.599 1.644 895,169 1.6236 1.48%
2010-08-16 0 8.100 8.070 8.080 8.050 8.130 304,000 2,460,380 8.0934 1.611 1.605 1.607 1.601 1.617 1,528,793 1.6094 -1.82%
2010-08-13 0 8.250 8.190 8.250 8.200 8.260 216,000 1,772,935 8.2080 1.641 1.629 1.641 1.631 1.642 1,086,248 1.6322 0.61%
2010-08-12 0 8.200 8.180 8.200 8.130 8.250 304,500 2,492,340 8.1850 1.631 1.627 1.631 1.617 1.641 1,531,307 1.6276 -1.32%
2010-08-11 0 8.310 8.310 8.350 8.310 8.500 556,000 4,640,900 8.3469 1.652 1.652 1.660 1.652 1.690 2,796,082 1.6598 0.12%
2010-08-10 0 8.300 8.290 8.300 8.280 8.470 271,500 2,269,635 8.3596 1.650 1.648 1.650 1.646 1.684 1,365,353 1.6623 -1.07%
2010-08-09 0 8.390 8.380 8.390 8.230 8.450 2,555,500 21,403,545 8.3755 1.668 1.666 1.668 1.637 1.680 12,851,416 1.6655 2.44%
2010-08-06 0 8.190 8.180 8.190 8.170 8.270 1,850,161 15,175,707 8.2024 1.629 1.627 1.629 1.625 1.644 9,304,320 1.6310 -0.49%
2010-08-05 0 8.230 8.200 8.230 8.170 8.280 419,785 3,438,227 8.1904 1.637 1.631 1.637 1.625 1.646 2,111,067 1.6287 0.37%
2010-08-04 0 8.200 8.170 8.200 8.150 8.220 114,000 934,875 8.2007 1.631 1.625 1.631 1.621 1.635 573,297 1.6307 1.23%
2010-08-03 0 8.100 8.080 8.100 8.090 8.110 466,000 3,776,485 8.1040 1.611 1.607 1.611 1.609 1.613 2,343,479 1.6115 0.87%
2010-08-02 0 8.030 8.020 8.030 8.030 8.050 140,500 1,130,010 8.0428 1.597 1.595 1.597 1.597 1.601 706,564 1.5993 -0.25%
2010-07-30 0 8.050 8.010 8.050 8.030 8.050 60,000 482,655 8.0443 1.601 1.593 1.601 1.597 1.601 301,735 1.5996 0.12%
2010-07-29 0 8.040 8.010 8.040 7.960 8.060 55,000 440,160 8.0029 1.599 1.593 1.599 1.583 1.603 276,591 1.5914 -0.25%
2010-07-28 0 8.060 8.060 8.090 8.060 8.130 311,500 2,518,495 8.0851 1.603 1.603 1.609 1.603 1.617 1,566,510 1.6077 -0.37%
2010-07-27 0 8.090 7.900 8.000 8.000 8.120 296,000 2,388,815 8.0703 1.609 1.571 1.591 1.591 1.615 1,488,562 1.6048 0.00%
2010-07-26 0 8.090 8.040 8.090 8.040 8.090 9,500 76,686 8.0722 1.609 1.599 1.609 1.599 1.609 47,775 1.6052 0.37%
2010-07-23 0 8.060 8.060 8.080 8.010 8.140 144,500 1,165,670 8.0669 1.603 1.603 1.607 1.593 1.619 726,680 1.6041 0.25%
2010-07-22 0 8.040 8.040 8.100 8.000 8.100 96,500 774,550 8.0264 1.599 1.599 1.611 1.591 1.611 485,291 1.5961 -0.25%
2010-07-21 0 8.060 8.010 8.060 8.000 8.060 16,000 128,570 8.0356 1.603 1.593 1.603 1.591 1.603 80,463 1.5979 0.75%
2010-07-20 0 8.000 8.000 8.020 7.930 8.020 48,500 387,325 7.9861 1.591 1.591 1.595 1.577 1.595 243,903 1.5880 0.00%
2010-07-19 0 8.000 8.000 8.020 7.970 8.020 17,548 140,190 7.9889 1.591 1.591 1.595 1.585 1.595 88,248 1.5886 -0.37%
2010-07-16 0 8.030 8.020 8.050 8.030 8.080 61,500 496,075 8.0663 1.597 1.595 1.601 1.597 1.607 309,279 1.6040 -0.62%
2010-07-15 0 8.080 8.080 8.100 8.080 8.200 10,938 89,128 8.1485 1.607 1.607 1.611 1.607 1.631 55,006 1.6203 -2.18%
2010-07-14 0 8.260 8.150 8.260 8.100 8.370 165,500 1,371,620 8.2877 1.642 1.621 1.642 1.611 1.664 832,287 1.6480 3.64%
2010-07-13 0 7.970 7.970 8.050 7.970 8.010 31,000 247,300 7.9774 1.585 1.585 1.601 1.585 1.593 155,897 1.5863 -1.36%
2010-07-12 0 8.080 8.070 8.080 8.080 8.090 45,500 371,820 8.1719 1.607 1.605 1.607 1.607 1.609 228,816 1.6250 -0.62%
2010-07-09 0 8.130 8.130 8.200 8.120 8.250 323,500 2,663,608 8.2337 1.617 1.617 1.631 1.615 1.641 1,626,857 1.6373 -1.33%
2010-07-08 0 8.240 8.060 8.240 8.050 8.240 47,500 389,100 8.1916 1.639 1.603 1.639 1.601 1.639 238,874 1.6289 0.61%
2010-07-07 0 8.190 8.110 8.190 8.080 8.190 27,000 219,200 8.1185 1.629 1.613 1.629 1.607 1.629 135,781 1.6144 -0.24%
2010-07-06 0 8.210 8.020 8.210 8.150 8.210 9,500 77,665 8.1753 1.633 1.595 1.633 1.621 1.633 47,775 1.6256 2.50%
2010-07-05 0 8.010 8.010 8.170 8.000 8.300 69,500 564,640 8.1243 1.593 1.593 1.625 1.591 1.650 349,510 1.6155 -1.11%
2010-07-02 0 8.100 8.070 8.220 8.060 8.350 475,500 3,896,625 8.1948 1.611 1.605 1.635 1.603 1.660 2,391,254 1.6295 0.00%
2010-06-30 0 8.100 8.090 8.100 8.090 8.100 41,030 332,303 8.0990 1.611 1.609 1.611 1.609 1.611 206,337 1.6105 0.62%
2010-06-29 0 8.050 8.050 8.080 8.020 8.300 233,390 1,886,089 8.0813 1.601 1.601 1.607 1.595 1.650 1,173,701 1.6070 0.12%
2010-06-28 0 8.040 8.040 8.120 8.040 8.040 10,000 80,400 8.0400 1.599 1.599 1.615 1.599 1.599 50,289 1.5988 0.25%
2010-06-25 0 8.020 8.000 8.030 7.990 8.040 266,500 2,132,580 8.0022 1.595 1.591 1.597 1.589 1.599 1,340,208 1.5912 -0.87%
2010-06-24 0 8.090 8.090 8.100 8.050 8.190 109,000 883,935 8.1095 1.609 1.609 1.611 1.601 1.629 548,153 1.6126 -0.37%
2010-06-23 0 8.120 8.050 8.150 8.100 8.120 121,500 984,230 8.1007 1.615 1.601 1.621 1.611 1.615 611,014 1.6108 0.12%
2010-06-22 0 8.110 8.100 8.220 8.050 8.200 102,500 830,860 8.1060 1.613 1.611 1.635 1.601 1.631 515,465 1.6119 0.00%
2010-06-21 0 8.110 8.110 8.200 8.050 8.180 26,000 210,630 8.1012 1.613 1.613 1.631 1.601 1.627 130,752 1.6109 0.12%
2010-06-18 0 8.100 8.090 8.120 8.060 8.180 41,500 337,105 8.1230 1.611 1.609 1.615 1.603 1.627 208,700 1.6153 1.25%
2010-06-17 0 8.000 8.000 8.030 7.930 8.000 131,500 1,049,485 7.9809 1.591 1.591 1.597 1.577 1.591 661,304 1.5870 0.63%
2010-06-15 0 7.950 7.950 8.000 7.930 7.950 37,500 297,685 7.9383 1.581 1.581 1.591 1.577 1.581 188,585 1.5785 -0.63%
2010-06-14 0 8.000 8.000 8.170 7.960 8.020 34,300 274,471 8.0021 1.591 1.591 1.625 1.583 1.595 172,492 1.5912 -0.62%
2010-06-11 0 8.050 8.050 8.160 8.010 8.190 85,000 684,810 8.0566 1.601 1.601 1.623 1.593 1.629 427,459 1.6020 -0.62%
2010-06-10 0 8.100 8.030 8.100 8.050 8.150 201,500 1,645,815 8.1678 1.611 1.597 1.611 1.601 1.621 1,013,328 1.6242 -1.22%
2010-06-09 0 8.200 8.200 8.340 8.110 8.200 20,000 163,645 8.1823 1.631 1.631 1.658 1.613 1.631 100,578 1.6270 -0.85%
2010-06-08 0 8.270 8.150 8.270 8.100 8.300 20,000 164,815 8.2408 1.644 1.621 1.644 1.611 1.650 100,578 1.6387 1.85%
2010-06-07 0 8.120 8.120 8.230 8.060 8.120 8,500 68,900 8.1059 1.615 1.615 1.637 1.603 1.615 42,746 1.6119 -1.34%
2010-06-04 0 8.230 8.150 8.230 8.230 8.300 37,500 309,795 8.2612 1.637 1.621 1.637 1.637 1.650 188,585 1.6427 0.73%
2010-06-03 0 8.170 8.170 8.340 8.130 8.250 57,500 472,680 8.2205 1.625 1.625 1.658 1.617 1.641 289,163 1.6346 -0.97%
2010-06-02 0 8.250 8.100 8.250 8.190 8.300 87,000 715,240 8.2211 1.641 1.611 1.641 1.629 1.650 437,516 1.6348 1.60%
2010-06-01 0 8.120 8.120 8.350 8.120 8.270 35,000 285,930 8.1694 1.615 1.615 1.660 1.615 1.644 176,012 1.6245 -0.37%
2010-05-31 0 8.150 8.150 8.190 8.080 8.150 14,500 117,550 8.1069 1.621 1.621 1.629 1.607 1.621 72,919 1.6121 -0.12%
2010-05-28 0 8.160 8.160 8.250 8.160 8.420 98,000 807,325 8.2380 1.623 1.623 1.641 1.623 1.674 492,835 1.6381 -0.73%
2010-05-27 0 8.220 8.220 8.330 8.210 8.420 94,500 784,375 8.3003 1.635 1.635 1.656 1.633 1.674 475,233 1.6505 -1.44%
2010-05-26 0 8.340 8.330 8.340 8.320 8.800 519,500 4,421,255 8.5106 1.658 1.656 1.658 1.654 1.750 2,612,526 1.6923 -2.11%
2010-05-25 0 8.520 8.520 8.760 8.200 9.000 372,500 3,253,360 8.7339 1.694 1.694 1.742 1.631 1.790 1,873,274 1.7367 0.24%
2010-05-24 0 8.500 8.490 8.550 8.390 8.660 276,500 2,357,670 8.5268 1.690 1.688 1.700 1.668 1.722 1,390,498 1.6956 3.03%
2010-05-20 0 8.250 8.200 8.330 8.200 8.360 149,000 1,233,415 8.2780 1.641 1.631 1.656 1.631 1.662 749,310 1.6461 -1.90%
2010-05-19 0 8.410 8.290 8.600 8.240 8.420 32,000 266,865 8.3395 1.672 1.648 1.710 1.639 1.674 160,926 1.6583 0.12%
2010-05-18 0 8.400 8.400 8.480 8.370 8.400 120,000 1,004,440 8.3703 1.670 1.670 1.686 1.664 1.670 603,471 1.6644 0.36%
2010-05-17 0 8.370 8.350 8.480 8.310 8.480 34,000 285,535 8.3981 1.664 1.660 1.686 1.652 1.686 170,983 1.6700 -6.90%
2010-05-14 0 8.990 8.380 8.990 8.110 8.990 37,000 310,310 8.3868 1.788 1.666 1.788 1.613 1.788 186,070 1.6677 3.33%
2010-05-13 0 8.700 8.610 8.700 8.500 8.800 232,000 1,990,650 8.5804 1.730 1.712 1.730 1.690 1.750 1,166,710 1.7062 2.35%
2010-05-12 0 8.500 8.500 8.520 8.400 8.520 148,000 1,256,180 8.4877 1.690 1.690 1.694 1.670 1.694 744,281 1.6878 0.00%
2010-05-11 0 8.500 8.230 8.400 8.330 8.500 160,500 1,350,985 8.4174 1.690 1.637 1.670 1.656 1.690 807,142 1.6738 1.19%
2010-05-10 0 8.400 8.220 8.400 8.400 8.500 77,500 647,120 8.3499 1.670 1.635 1.670 1.670 1.690 389,742 1.6604 1.57%
2010-05-07 0 8.270 8.270 8.280 8.160 8.450 214,823 1,775,819 8.2664 1.644 1.644 1.646 1.623 1.680 1,080,329 1.6438 -1.90%
2010-05-06 0 8.430 8.360 8.680 8.350 8.770 71,000 611,595 8.6140 1.676 1.662 1.726 1.660 1.744 357,054 1.7129 -2.32%
2010-05-05 0 8.630 8.400 8.650 8.150 8.640 41,500 352,470 8.4933 1.716 1.670 1.720 1.621 1.718 208,700 1.6889 -1.26%
2010-05-04 0 8.740 8.720 8.800 8.600 9.000 291,000 2,551,895 8.7694 1.738 1.734 1.750 1.710 1.790 1,463,417 1.7438 2.22%
2010-05-03 0 8.550 8.500 8.630 8.540 8.750 146,500 1,269,860 8.6680 1.700 1.690 1.716 1.698 1.740 736,737 1.7236 -2.17%
2010-04-30 0 8.740 8.570 8.740 8.200 8.790 191,500 1,630,740 8.5156 1.738 1.704 1.738 1.631 1.748 963,039 1.6933 4.80%
2010-04-29 0 8.340 8.280 8.360 8.190 8.410 85,500 707,810 8.2785 1.658 1.646 1.662 1.629 1.672 429,973 1.6462 2.08%
2010-04-28 0 8.170 8.160 8.200 7.930 8.330 71,000 570,350 8.0331 1.625 1.623 1.631 1.577 1.656 357,054 1.5974 0.49%
2010-04-27 0 8.130 8.090 8.130 8.200 8.350 3,500 28,850 8.2429 1.617 1.609 1.617 1.631 1.660 17,601 1.6391 -1.45%
2010-04-26 0 8.250 8.200 8.250 8.200 8.410 99,000 829,405 8.3778 1.641 1.631 1.641 1.631 1.672 497,864 1.6659 1.60%
2010-04-23 0 8.120 8.120 8.230 8.120 8.350 4,500 36,990 8.2200 1.615 1.615 1.637 1.615 1.660 22,630 1.6345 -2.17%
2010-04-22 0 8.300 8.110 8.300 8.040 8.380 25,500 207,410 8.1337 1.650 1.613 1.650 1.599 1.666 128,238 1.6174 -0.72%
2010-04-21 0 8.360 8.200 8.360 8.170 8.480 32,500 272,550 8.3862 1.662 1.631 1.662 1.625 1.686 163,440 1.6676 3.08%
2010-04-20 0 8.110 8.110 8.220 8.030 8.110 11,500 92,575 8.0500 1.613 1.613 1.635 1.597 1.613 57,833 1.6007 0.25%
2010-04-19 0 8.090 8.090 8.200 8.030 8.300 10,200 82,780 8.1157 1.609 1.609 1.631 1.597 1.650 51,295 1.6138 -3.00%
2010-04-16 0 8.340 8.270 8.380 8.270 8.470 13,000 107,935 8.3027 1.658 1.644 1.666 1.644 1.684 65,376 1.6510 -1.07%
2010-04-15 0 8.430 8.400 8.600 8.400 8.800 149,500 1,294,715 8.6603 1.676 1.670 1.710 1.670 1.750 751,824 1.7221 -1.98%
2010-04-14 0 8.600 8.460 8.600 8.200 8.630 174,008 1,460,082 8.3909 1.710 1.682 1.710 1.631 1.716 875,073 1.6685 5.52%
2010-04-13 0 8.150 8.150 8.270 8.000 8.280 96,500 776,545 8.0471 1.621 1.621 1.644 1.591 1.646 485,291 1.6002 1.87%
2010-04-12 0 8.000 8.100 8.110 8.000 8.580 215,500 1,770,300 8.2148 1.591 1.611 1.613 1.591 1.706 1,083,733 1.6335 -6.87%
2010-04-09 0 8.590 8.580 8.600 8.400 8.700 201,000 1,724,665 8.5804 1.708 1.706 1.710 1.670 1.730 1,010,814 1.7062 1.18%
2010-04-08 0 8.490 8.440 8.490 8.350 8.490 178,357 1,504,054 8.4328 1.688 1.678 1.688 1.660 1.688 896,944 1.6769 0.83%
2010-04-07 0 8.420 8.380 8.500 8.150 8.540 229,991 1,931,651 8.3988 1.674 1.666 1.690 1.621 1.698 1,156,607 1.6701 1.45%
2010-04-01 0 8.300 8.300 8.400 8.030 8.500 113,000 941,610 8.3328 1.650 1.650 1.670 1.597 1.690 568,268 1.6570 3.36%
2010-03-31 0 8.030 7.910 8.140 7.940 8.120 43,000 345,685 8.0392 1.597 1.573 1.619 1.579 1.615 216,244 1.5986 -1.11%
2010-03-30 0 8.120 8.010 8.130 7.980 8.150 83,500 677,535 8.1142 1.615 1.593 1.617 1.587 1.621 419,915 1.6135 -0.37%
2010-03-29 0 8.150 8.030 8.150 7.910 8.150 429,500 3,448,820 8.0298 1.621 1.597 1.621 1.573 1.621 2,159,923 1.5967 1.87%
2010-03-26 0 8.000 7.920 8.030 8.000 8.120 15,000 121,320 8.0880 1.591 1.575 1.597 1.591 1.615 75,434 1.6083 -1.48%
2010-03-25 0 8.120 8.090 8.120 7.800 8.170 445,500 3,596,470 8.0729 1.615 1.609 1.615 1.551 1.625 2,240,386 1.6053 3.70%
2010-03-24 0 8.000 8.000 8.040 7.880 8.080 456,535 3,649,841 7.9947 1.557 1.557 1.565 1.534 1.573 2,345,727 1.5560 1.52%
2010-03-23 0 7.880 7.830 7.880 7.800 7.880 138,500 1,085,740 7.8393 1.534 1.524 1.534 1.518 1.534 711,628 1.5257 0.77%
2010-03-22 0 7.820 7.820 7.840 7.550 7.840 578,500 4,492,855 7.7664 1.522 1.522 1.526 1.469 1.526 2,972,396 1.5115 4.27%
2010-03-19 0 7.500 7.500 7.600 7.380 7.590 238,266 1,780,777 7.4739 1.460 1.460 1.479 1.436 1.477 1,224,237 1.4546 0.00%
2010-03-18 0 7.500 7.450 7.500 7.420 7.500 623,500 4,650,744 7.4591 1.460 1.450 1.460 1.444 1.460 3,203,611 1.4517 0.00%
2010-03-17 0 7.500 7.510 7.520 7.460 7.570 544,000 4,089,814 7.5180 1.460 1.462 1.464 1.452 1.473 2,795,131 1.4632 -0.92%
2010-03-16 0 7.570 7.500 7.570 7.450 7.700 645,705 4,890,983 7.5746 1.473 1.460 1.473 1.450 1.499 3,317,703 1.4742 -1.05%
2010-03-15 0 7.650 7.600 7.650 7.460 7.700 177,000 1,344,715 7.5973 1.489 1.479 1.489 1.452 1.499 909,445 1.4786 2.55%
2010-03-12 0 7.460 7.420 7.460 7.220 7.490 330,000 2,428,955 7.3605 1.452 1.444 1.452 1.405 1.458 1,695,576 1.4325 2.05%
2010-03-11 0 7.310 7.300 7.310 7.210 7.340 151,500 1,106,275 7.3021 1.423 1.421 1.423 1.403 1.429 778,424 1.4212 1.39%
2010-03-10 0 7.210 7.200 7.220 7.150 7.240 243,000 1,751,385 7.2073 1.403 1.401 1.405 1.392 1.409 1,248,561 1.4027 0.98%
2010-03-09 0 7.140 7.100 7.160 7.050 7.160 187,500 1,333,730 7.1132 1.390 1.382 1.394 1.372 1.394 963,395 1.3844 0.14%
2010-03-08 0 7.130 7.100 7.130 6.950 7.130 101,500 714,005 7.0345 1.388 1.382 1.388 1.353 1.388 521,518 1.3691 2.59%
2010-03-05 0 6.950 6.900 6.960 6.800 6.950 471,000 3,244,355 6.8882 1.353 1.343 1.355 1.323 1.353 2,420,049 1.3406 3.12%
2010-03-04 0 6.740 6.720 6.740 6.690 6.740 918,000 6,164,540 6.7152 1.312 1.308 1.312 1.302 1.312 4,716,784 1.3069 0.60%
2010-03-03 0 6.700 6.660 6.710 6.650 6.790 183,500 1,230,270 6.7045 1.304 1.296 1.306 1.294 1.321 942,843 1.3049 0.45%
2010-03-02 0 6.670 6.610 6.670 6.600 6.710 176,000 1,176,760 6.6861 1.298 1.286 1.298 1.285 1.306 904,307 1.3013 0.45%
2010-03-01 0 6.640 6.610 6.660 6.510 6.700 66,000 439,010 6.6517 1.292 1.286 1.296 1.267 1.304 339,115 1.2946 -0.15%
2010-02-26 0 6.650 6.500 6.690 6.500 6.700 10,000 66,530 6.6530 1.294 1.265 1.302 1.265 1.304 51,381 1.2948 1.37%
2010-02-25 0 6.560 6.490 6.580 6.460 6.740 210,000 1,372,920 6.5377 1.277 1.263 1.281 1.257 1.312 1,079,003 1.2724 -2.67%
2010-02-24 0 6.740 6.730 6.780 6.730 6.930 193,500 1,312,915 6.7851 1.312 1.310 1.320 1.310 1.349 994,224 1.3205 -4.13%
2010-02-23 0 7.030 6.970 7.030 6.930 7.130 5,500 38,665 7.0300 1.368 1.357 1.368 1.349 1.388 28,260 1.3682 -0.85%
2010-02-22 0 7.090 7.010 7.090 7.090 7.200 80,200 574,361 7.1616 1.380 1.364 1.380 1.380 1.401 412,076 1.3938 1.29%
2010-02-19 0 7.000 6.990 7.050 6.880 7.100 75,500 529,060 7.0074 1.362 1.360 1.372 1.339 1.382 387,927 1.3638 0.14%
2010-02-18 0 6.990 6.900 7.070 6.900 7.100 56,005 392,419 7.0069 1.360 1.343 1.376 1.343 1.382 287,760 1.3637 -1.55%
2010-02-17 0 7.100 6.940 7.110 6.940 7.120 13,510 95,631 7.0785 1.382 1.351 1.384 1.351 1.386 69,416 1.3777 -0.28%
2010-02-12 0 7.120 7.000 7.140 6.950 7.140 61,500 432,620 7.0345 1.386 1.362 1.390 1.353 1.390 315,994 1.3691 -0.56%
2010-02-11 0 7.160 7.000 7.160 6.960 7.300 37,500 269,425 7.1847 1.394 1.362 1.394 1.355 1.421 192,679 1.3983 0.14%
2010-02-10 0 7.150 7.050 7.200 7.000 7.200 197,000 1,390,365 7.0577 1.392 1.372 1.401 1.362 1.401 1,012,208 1.3736 1.42%
2010-02-09 0 7.050 6.920 7.050 6.980 7.090 56,500 396,950 7.0257 1.372 1.347 1.372 1.358 1.380 290,303 1.3674 0.14%
2010-02-08 0 7.040 6.940 7.050 6.960 7.170 142,500 999,600 7.0147 1.370 1.351 1.372 1.355 1.395 732,181 1.3652 1.15%
2010-02-05 0 6.960 6.900 7.040 6.910 7.040 181,300 1,266,090 6.9834 1.355 1.343 1.370 1.345 1.370 931,539 1.3591 -2.66%
2010-02-04 0 7.150 7.150 7.200 7.010 7.210 104,000 740,740 7.1225 1.392 1.392 1.401 1.364 1.403 534,363 1.3862 -0.56%
2010-02-03 0 7.190 7.040 7.180 7.000 7.250 14,500 103,230 7.1193 1.399 1.370 1.397 1.362 1.411 74,503 1.3856 -0.14%
2010-02-02 0 7.200 7.130 7.200 7.130 7.530 622,000 4,478,150 7.1996 1.401 1.388 1.401 1.388 1.466 3,195,904 1.4012 2.86%
2010-02-01 0 7.000 6.920 7.080 6.470 7.080 464,500 3,147,270 6.7756 1.362 1.347 1.378 1.259 1.378 2,386,652 1.3187 -2.10%
2010-01-29 0 7.150 7.150 7.200 7.000 7.200 118,000 844,260 7.1547 1.392 1.392 1.401 1.362 1.401 606,297 1.3925 1.56%
2010-01-28 0 7.040 7.050 7.130 6.950 7.150 80,000 561,990 7.0249 1.370 1.372 1.388 1.353 1.392 411,049 1.3672 0.72%
2010-01-27 0 6.990 6.990 7.050 6.870 7.010 247,000 1,717,555 6.9537 1.360 1.360 1.372 1.337 1.364 1,269,113 1.3534 -1.41%
2010-01-26 0 7.090 7.090 7.100 7.070 7.160 347,541 2,468,372 7.1024 1.380 1.380 1.382 1.376 1.394 1,785,704 1.3823 -0.98%
2010-01-25 0 7.160 7.160 7.280 7.080 7.200 213,500 1,525,270 7.1441 1.394 1.394 1.417 1.378 1.401 1,096,986 1.3904 2.87%
2010-01-22 0 6.960 6.920 7.090 6.840 7.070 225,000 1,559,130 6.9295 1.355 1.347 1.380 1.331 1.376 1,156,075 1.3486 -1.56%
2010-01-21 0 7.070 7.070 7.200 7.070 7.230 1,500 10,765 7.1767 1.376 1.376 1.401 1.376 1.407 7,707 1.3968 -2.21%
2010-01-20 0 7.230 7.210 7.230 7.080 7.400 132,500 958,695 7.2354 1.407 1.403 1.407 1.378 1.440 680,799 1.4082 1.83%
2010-01-19 0 7.100 7.110 7.120 6.960 7.090 198,000 1,386,175 7.0009 1.382 1.384 1.386 1.355 1.380 1,017,346 1.3625 0.00%
2010-01-18 0 7.100 7.100 7.110 6.910 7.200 47,200 332,117 7.0364 1.382 1.382 1.384 1.345 1.401 242,519 1.3694 -1.39%
2010-01-15 0 7.200 7.200 7.450 7.040 7.580 244,500 1,788,190 7.3137 1.401 1.401 1.450 1.370 1.475 1,256,268 1.4234 1.41%
2010-01-14 0 7.100 7.050 7.100 6.950 7.100 77,500 544,565 7.0266 1.382 1.372 1.382 1.353 1.382 398,203 1.3676 2.90%
2010-01-13 0 6.900 6.880 6.900 6.670 7.120 403,000 2,777,865 6.8930 1.343 1.339 1.343 1.298 1.386 2,070,658 1.3415 1.32%
2010-01-12 0 6.810 6.810 6.900 6.750 6.810 219,000 1,488,975 6.7990 1.325 1.325 1.343 1.314 1.325 1,125,246 1.3232 0.15%
2010-01-11 0 6.800 6.800 6.950 6.550 6.900 242,000 1,644,930 6.7972 1.323 1.323 1.353 1.275 1.343 1,243,422 1.3229 0.29%
2010-01-08 0 6.780 6.780 6.840 6.780 6.800 55,500 377,310 6.7984 1.320 1.320 1.331 1.320 1.323 285,165 1.3231 -0.29%
2010-01-07 0 6.800 6.800 6.820 6.750 6.900 132,500 904,140 6.8237 1.323 1.323 1.327 1.314 1.343 680,799 1.3281 1.49%
2010-01-06 0 6.700 6.600 6.700 6.500 6.700 119,000 781,100 6.5639 1.304 1.285 1.304 1.265 1.304 611,435 1.2775 2.29%
2010-01-05 0 6.550 6.550 6.560 6.500 6.600 72,500 474,760 6.5484 1.275 1.275 1.277 1.265 1.285 372,513 1.2745 -0.15%
2010-01-04 0 6.560 6.500 6.560 6.460 6.560 115,000 746,635 6.4925 1.277 1.265 1.277 1.257 1.277 590,883 1.2636 2.50%
2009-12-31 0 6.400 6.410 6.460 6.400 6.440 64,000 410,635 6.4162 1.246 1.248 1.257 1.246 1.253 328,839 1.2487 -2.29%
2009-12-30 0 6.550 6.460 6.600 6.400 6.550 70,756 460,563 6.5092 1.275 1.257 1.285 1.246 1.275 363,552 1.2668 0.77%
2009-12-29 0 6.500 6.500 6.550 6.500 6.600 81,000 527,910 6.5174 1.265 1.265 1.275 1.265 1.285 416,187 1.2684 0.00%
2009-12-28 0 6.500 6.500 6.550 6.220 6.500 345,500 2,226,465 6.4442 1.265 1.265 1.275 1.211 1.265 1,775,217 1.2542 1.25%
2009-12-24 0 6.420 6.400 6.450 6.150 6.450 186,500 1,187,315 6.3663 1.249 1.246 1.255 1.197 1.255 958,257 1.2390 5.25%
2009-12-23 0 6.100 6.100 6.140 6.020 6.420 225,500 1,422,165 6.3067 1.187 1.187 1.195 1.172 1.249 1,158,644 1.2274 -5.13%
2009-12-22 0 6.430 6.400 6.430 6.330 6.450 387,500 2,481,145 6.4030 1.251 1.246 1.251 1.232 1.255 1,991,017 1.2462 1.58%
2009-12-21 0 6.330 6.330 6.340 6.290 6.390 206,500 1,305,400 6.3215 1.232 1.232 1.234 1.224 1.244 1,061,020 1.2303 2.76%
2009-12-18 0 6.160 6.160 6.230 6.100 6.250 201,500 1,238,870 6.1482 1.199 1.199 1.213 1.187 1.216 1,035,329 1.1966 0.82%
2009-12-17 0 6.110 6.100 6.170 6.100 6.220 503,500 3,092,950 6.1429 1.189 1.187 1.201 1.187 1.211 2,587,038 1.1956 -0.65%
2009-12-16 0 6.150 6.150 6.170 5.910 6.300 446,050 2,735,115 6.1319 1.197 1.197 1.201 1.150 1.226 2,291,854 1.1934 3.19%
2009-12-15 0 5.960 5.900 5.960 5.200 5.960 307,000 1,804,590 5.8781 1.160 1.148 1.160 1.012 1.160 1,577,400 1.1440 1.02%
2009-12-14 0 5.900 5.880 5.900 5.680 5.950 90,500 525,290 5.8043 1.148 1.144 1.148 1.105 1.158 464,999 1.1297 1.72%
2009-12-11 0 5.800 5.800 5.810 5.620 5.810 558,000 3,220,545 5.7716 1.129 1.129 1.131 1.094 1.131 2,867,065 1.1233 0.17%
2009-12-10 0 5.790 5.760 5.770 5.570 5.800 467,879 2,680,078 5.7281 1.127 1.121 1.123 1.084 1.129 2,404,013 1.1148 4.89%
2009-12-09 0 5.520 5.480 5.600 5.480 5.670 1,231,405 6,882,521 5.5892 1.074 1.067 1.090 1.067 1.104 6,327,093 1.0878 -1.43%
2009-12-08 0 5.600 5.600 5.610 5.200 5.610 2,110,000 11,729,095 5.5588 1.090 1.090 1.092 1.012 1.092 10,841,411 1.0819 2.00%
2009-12-07 0 5.490 5.490 5.520 5.310 5.540 213,000 1,166,825 5.4781 1.068 1.068 1.074 1.033 1.078 1,094,417 1.0662 1.67%
2009-12-04 0 5.400 5.400 5.440 5.370 5.540 286,500 1,551,865 5.4166 1.051 1.051 1.059 1.045 1.078 1,472,068 1.0542 -0.18%
2009-12-03 0 5.410 5.410 5.580 5.200 5.590 514,500 2,743,305 5.3320 1.053 1.053 1.086 1.012 1.088 2,643,557 1.0377 2.46%
2009-12-02 0 5.280 5.280 5.290 5.200 5.360 1,735,000 9,160,060 5.2796 1.028 1.028 1.030 1.012 1.043 8,914,620 1.0275 2.33%
2009-12-01 0 5.160 5.160 5.220 4.960 5.240 1,212,002 6,240,230 5.1487 1.004 1.004 1.016 0.965 1.020 6,227,399 1.0021 5.09%
2009-11-30 0 4.910 4.910 4.930 4.900 5.000 427,000 2,118,060 4.9603 0.956 0.956 0.959 0.954 0.973 2,193,973 0.9654 -1.80%
2009-11-27 0 5.000 4.910 5.000 4.910 5.010 125,500 623,870 4.9711 0.973 0.956 0.973 0.956 0.975 644,833 0.9675 -0.20%
2009-11-26 0 5.010 5.010 5.120 4.950 5.120 54,000 273,470 5.0643 0.975 0.975 0.996 0.963 0.996 277,458 0.9856 -1.18%
2009-11-25 0 5.070 5.070 5.100 5.060 5.760 153,500 784,645 5.1117 0.987 0.987 0.993 0.985 1.121 788,700 0.9949 -0.59%
2009-11-24 0 5.100 5.070 5.100 5.070 5.230 458,500 2,365,390 5.1590 0.993 0.987 0.993 0.987 1.018 2,355,823 1.0041 -2.30%
2009-11-23 0 5.220 5.220 5.430 5.000 5.300 20,500 107,295 5.2339 1.016 1.016 1.057 0.973 1.032 105,331 1.0186 -1.51%
2009-11-20 0 5.300 5.300 5.340 5.300 5.380 199,000 1,073,500 5.3945 1.032 1.032 1.039 1.032 1.047 1,022,484 1.0499 -0.75%
2009-11-19 0 5.340 5.300 5.400 5.300 5.450 193,092 1,042,906 5.4011 1.039 1.032 1.051 1.032 1.061 992,128 1.0512 -1.48%
2009-11-18 0 5.420 5.420 5.440 5.410 5.500 53,000 288,700 5.4472 1.055 1.055 1.059 1.053 1.070 272,320 1.0602 -0.73%
2009-11-17 0 5.460 5.460 5.550 5.460 5.650 74,500 416,035 5.5844 1.063 1.063 1.080 1.063 1.100 382,789 1.0869 -2.15%
2009-11-16 0 5.580 5.440 5.580 5.420 5.600 58,000 317,829 5.4798 1.086 1.059 1.086 1.055 1.090 298,010 1.0665 0.00%
2009-11-13 0 5.580 5.580 5.620 5.460 5.670 35,500 196,700 5.5408 1.086 1.086 1.094 1.063 1.104 182,403 1.0784 -0.18%
2009-11-12 0 5.590 5.470 5.590 5.450 5.660 122,500 676,320 5.5210 1.088 1.065 1.088 1.061 1.102 629,418 1.0745 2.57%
2009-11-11 0 5.450 5.400 5.450 5.400 5.450 355,000 1,921,220 5.4119 1.061 1.051 1.061 1.051 1.061 1,824,029 1.0533 0.74%
2009-11-10 0 5.410 5.390 5.410 5.410 5.500 3,027,500 16,505,542 5.4519 1.053 1.049 1.053 1.053 1.070 15,555,626 1.0611 -0.55%
2009-11-09 0 5.440 5.420 5.450 5.440 5.500 1,093,000 5,960,125 5.4530 1.059 1.055 1.061 1.059 1.070 5,615,953 1.0613 0.93%
2009-11-06 0 5.390 5.390 5.500 5.390 5.500 1,042,700 5,681,810 5.4491 1.049 1.049 1.070 1.049 1.070 5,357,507 1.0605 0.00%
2009-11-05 0 5.390 5.350 5.390 5.400 5.500 894,000 4,890,830 5.4707 1.049 1.041 1.049 1.051 1.070 4,593,470 1.0647 -0.19%
2009-11-04 0 5.400 5.400 5.500 5.400 5.500 25,000 137,125 5.4850 1.051 1.051 1.070 1.051 1.070 128,453 1.0675 -1.46%
2009-11-03 0 5.480 5.480 5.550 5.460 5.600 37,500 206,540 5.5077 1.067 1.067 1.080 1.063 1.090 192,679 1.0719 -1.26%
2009-11-02 0 5.550 5.460 5.690 5.410 5.800 163,500 895,710 5.4783 1.080 1.063 1.107 1.053 1.129 840,081 1.0662 -5.45%
2009-10-30 0 5.950 5.910 5.950 5.950 6.050 79,500 475,295 5.9786 1.142 1.135 1.142 1.142 1.162 414,047 1.1479 0.85%
2009-10-29 0 5.900 5.870 5.900 - - 0 0 - 1.133 1.127 1.133 - - 0 - -1.67%
2009-10-28 0 6.000 5.810 6.000 6.000 6.030 141,000 848,040 6.0145 1.152 1.116 1.152 1.152 1.158 734,347 1.1548 -0.33%
2009-10-27 0 6.020 5.920 6.020 6.000 6.020 185,500 1,116,120 6.0168 1.156 1.137 1.156 1.152 1.156 966,109 1.1553 -0.17%
2009-10-23 0 6.030 5.900 6.030 5.900 6.030 61,500 370,780 6.0289 1.158 1.133 1.158 1.133 1.158 320,300 1.1576 0.33%
2009-10-22 0 6.010 5.950 6.000 5.950 6.020 193,500 1,159,865 5.9941 1.154 1.142 1.152 1.142 1.156 1,007,774 1.1509 1.69%
2009-10-21 0 5.910 5.910 5.950 5.910 6.000 23,500 140,445 5.9764 1.135 1.135 1.142 1.135 1.152 122,391 1.1475 -0.51%
2009-10-20 0 5.940 5.940 6.000 5.940 6.000 43,500 260,700 5.9931 1.141 1.141 1.152 1.141 1.152 226,554 1.1507 -1.00%
2009-10-19 0 6.000 5.940 6.000 6.000 6.150 43,000 260,120 6.0493 1.152 1.141 1.152 1.152 1.181 223,950 1.1615 0.00%
2009-10-16 0 6.000 5.920 6.000 5.940 6.130 37,000 222,570 6.0154 1.152 1.137 1.152 1.141 1.177 192,701 1.1550 -0.17%
2009-10-15 0 6.010 6.000 6.010 5.980 6.150 50,500 304,255 6.0249 1.154 1.152 1.154 1.148 1.181 263,011 1.1568 0.17%
2009-10-14 0 6.000 5.820 6.000 6.000 6.050 156,000 936,085 6.0005 1.152 1.117 1.152 1.152 1.162 812,469 1.1521 0.67%
2009-10-13 0 5.960 5.910 6.010 5.950 6.000 101,000 602,345 5.9638 1.144 1.135 1.154 1.142 1.152 526,022 1.1451 -0.67%
2009-10-12 0 6.000 6.000 6.130 6.000 6.140 24,500 147,910 6.0371 1.152 1.152 1.177 1.152 1.179 127,599 1.1592 0.00%
2009-10-09 0 6.000 5.450 6.000 5.920 6.150 62,000 371,305 5.9888 1.152 1.046 1.152 1.137 1.181 322,904 1.1499 0.33%
2009-10-08 0 5.980 5.980 6.120 5.980 6.120 517,500 3,182,245 6.1493 1.148 1.148 1.175 1.148 1.175 2,695,210 1.1807 -1.97%
2009-10-07 0 6.100 5.980 6.100 6.150 6.150 1,000 6,150 6.1500 1.171 1.148 1.171 1.181 1.181 5,208 1.1808 1.84%
2009-10-06 0 5.990 5.980 6.020 5.980 5.990 27,000 161,540 5.9830 1.150 1.148 1.156 1.148 1.150 140,620 1.1488 0.17%
2009-10-05 0 5.980 5.980 6.170 5.980 5.980 32,500 194,350 5.9800 1.148 1.148 1.185 1.148 1.148 169,264 1.1482 0.00%
2009-10-02 0 5.980 5.980 6.100 5.600 5.980 328,500 1,959,360 5.9646 1.148 1.148 1.171 1.075 1.148 1,710,872 1.1452 0.00%
2009-09-30 0 5.980 6.070 6.080 5.760 6.080 42,000 245,430 5.8436 1.148 1.165 1.167 1.106 1.167 218,742 1.1220 1.36%
2009-09-29 0 5.900 5.900 6.000 5.900 5.900 15,500 91,450 5.9000 1.133 1.133 1.152 1.133 1.133 80,726 1.1328 0.00%
2009-09-28 0 5.900 5.800 6.000 5.800 5.900 68,000 396,685 5.8336 1.133 1.114 1.152 1.114 1.133 354,153 1.1201 -4.07%
2009-09-25 0 6.150 6.150 6.200 - - 0 0 - 1.181 1.181 1.190 - - 0 - 0.00%
2009-09-24 0 6.150 6.100 6.150 6.150 6.400 32,500 207,750 6.3923 1.181 1.171 1.181 1.181 1.229 169,264 1.2274 -3.45%
2009-09-23 0 6.370 6.370 6.470 6.300 6.450 76,500 486,025 6.3533 1.223 1.223 1.242 1.210 1.238 398,422 1.2199 -0.47%
2009-09-22 0 6.400 6.360 6.400 6.190 6.430 227,000 1,426,305 6.2833 1.229 1.221 1.229 1.189 1.235 1,182,247 1.2064 4.07%
2009-09-21 0 6.150 6.140 6.190 6.000 6.150 127,000 779,255 6.1359 1.181 1.179 1.189 1.152 1.181 661,433 1.1781 3.36%
2009-09-18 0 5.950 5.950 6.100 5.950 6.100 26,000 156,475 6.0183 1.142 1.142 1.171 1.142 1.171 135,412 1.1556 0.00%
2009-09-17 0 5.950 5.950 6.100 5.920 6.100 170,500 1,023,465 6.0027 1.142 1.142 1.171 1.137 1.171 887,987 1.1526 -2.46%
2009-09-16 0 6.100 5.860 6.100 5.920 6.100 184,000 1,121,510 6.0952 1.171 1.125 1.171 1.137 1.171 958,297 1.1703 0.00%
2009-09-15 0 6.100 5.900 6.100 6.050 6.100 262,500 1,583,738 6.0333 1.171 1.133 1.171 1.162 1.171 1,367,135 1.1584 0.83%
2009-09-14 0 6.050 5.900 6.050 5.900 6.100 30,921 185,757 6.0075 1.162 1.133 1.162 1.133 1.171 161,041 1.1535 0.83%
2009-09-11 0 6.000 6.010 6.030 5.950 6.030 93,500 560,880 5.9987 1.152 1.154 1.158 1.142 1.158 486,961 1.1518 0.84%
2009-09-10 0 5.950 5.800 5.950 5.730 5.990 23,100 133,890 5.7961 1.142 1.114 1.142 1.100 1.150 120,308 1.1129 4.20%
2009-09-09 0 5.710 5.710 5.990 5.710 5.710 1,000 5,710 5.7100 1.096 1.096 1.150 1.096 1.096 5,208 1.0964 -3.22%
2009-09-08 0 5.900 5.700 5.900 5.700 5.900 75,500 444,105 5.8822 1.133 1.094 1.133 1.094 1.133 393,214 1.1294 3.51%
2009-09-07 0 5.700 5.700 5.800 5.700 5.700 35,500 202,350 5.7000 1.094 1.094 1.114 1.094 1.094 184,889 1.0944 -1.72%
2009-09-04 0 5.800 5.730 5.800 5.650 5.800 135,000 775,300 5.7430 1.114 1.100 1.114 1.085 1.114 703,098 1.1027 1.40%
2009-09-03 0 5.720 5.720 5.750 5.600 5.850 225,000 1,292,525 5.7446 1.098 1.098 1.104 1.075 1.123 1,171,830 1.1030 -5.14%
2009-09-02 0 6.030 5.850 6.030 5.950 6.050 56,500 340,310 6.0232 1.158 1.123 1.158 1.142 1.162 294,260 1.1565 -0.17%
2009-09-01 0 6.040 6.020 6.080 5.870 6.080 184,466 1,113,992 6.0390 1.160 1.156 1.167 1.127 1.167 960,724 1.1595 2.90%
2009-08-31 0 5.870 5.820 5.870 5.800 5.870 173,500 1,009,080 5.8160 1.127 1.117 1.127 1.114 1.127 903,611 1.1167 1.21%
2009-08-28 0 5.800 5.800 5.870 5.700 5.870 66,000 379,445 5.7492 1.114 1.114 1.127 1.094 1.127 343,737 1.1039 1.75%
2009-08-27 0 5.700 5.700 5.820 5.700 5.700 1,000 5,700 5.7000 1.094 1.094 1.117 1.094 1.094 5,208 1.0944 0.00%
2009-08-26 0 5.700 5.700 5.800 5.600 5.750 29,500 167,975 5.6941 1.094 1.094 1.114 1.075 1.104 153,640 1.0933 0.00%
2009-08-25 0 5.700 5.700 5.750 5.700 5.700 19,500 111,150 5.7000 1.094 1.094 1.104 1.094 1.094 101,559 1.0944 0.00%
2009-08-24 0 5.700 5.700 5.780 5.700 5.780 50,000 285,800 5.7160 1.094 1.094 1.110 1.094 1.110 260,407 1.0975 0.00%
2009-08-21 0 5.700 5.700 5.780 5.700 5.780 178,000 1,019,765 5.7290 1.094 1.094 1.110 1.094 1.110 927,048 1.1000 0.00%
2009-08-20 0 5.700 5.700 5.730 5.500 5.750 407,777 2,311,336 5.6681 1.094 1.094 1.100 1.056 1.104 2,123,758 1.0883 3.64%
2009-08-19 0 5.500 5.500 5.610 5.500 5.600 90,500 498,780 5.5114 1.056 1.056 1.077 1.056 1.075 471,336 1.0582 -1.61%
2009-08-18 0 5.590 5.500 5.590 5.300 5.590 98,000 538,140 5.4912 1.073 1.056 1.073 1.018 1.073 510,397 1.0544 1.64%
2009-08-17 0 5.500 5.500 5.530 5.450 5.600 190,000 1,046,020 5.5054 1.056 1.056 1.062 1.046 1.075 989,546 1.0571 0.00%
2009-08-14 0 5.500 5.360 5.530 5.350 5.500 12,940 70,800 5.4714 1.056 1.029 1.062 1.027 1.056 67,393 1.0506 0.00%
2009-08-13 0 5.500 5.500 5.590 5.500 5.600 31,000 173,200 5.5871 1.056 1.056 1.073 1.056 1.075 161,452 1.0728 0.00%
2009-08-12 0 5.500 5.310 5.550 5.500 5.650 157,000 876,140 5.5805 1.056 1.020 1.066 1.056 1.085 817,677 1.0715 1.10%
2009-08-11 0 5.440 5.400 5.450 5.400 5.460 32,500 175,880 5.4117 1.045 1.037 1.046 1.037 1.048 169,264 1.0391 -0.91%
2009-08-10 0 5.490 5.460 5.490 5.380 5.500 151,000 823,995 5.4569 1.054 1.048 1.054 1.033 1.056 786,428 1.0478 2.04%
2009-08-07 0 5.380 5.320 5.380 5.420 5.440 12,500 67,990 5.4392 1.033 1.021 1.033 1.041 1.045 65,102 1.0444 0.19%
2009-08-06 0 5.370 5.350 5.390 5.300 5.450 197,000 1,056,560 5.3632 1.031 1.027 1.035 1.018 1.046 1,026,003 1.0298 -0.19%
2009-08-05 0 5.380 5.300 5.380 5.280 5.450 161,000 857,170 5.3240 1.033 1.018 1.033 1.014 1.046 838,510 1.0223 1.51%
2009-08-04 0 5.300 5.260 5.400 5.300 5.310 927,520 4,916,056 5.3002 1.018 1.010 1.037 1.018 1.020 4,830,649 1.0177 0.00%
2009-08-03 0 5.300 5.260 5.330 5.280 5.320 1,151,500 6,111,400 5.3073 1.018 1.010 1.023 1.014 1.021 5,997,167 1.0190 0.00%
2009-07-31 0 5.300 5.160 5.300 5.100 5.400 603,000 3,164,780 5.2484 1.018 0.991 1.018 0.979 1.037 3,140,505 1.0077 -1.85%
2009-07-30 0 5.400 5.400 5.450 5.350 5.480 40,770 219,167 5.3757 1.037 1.037 1.046 1.027 1.052 212,336 1.0322 0.00%
2009-07-29 0 5.400 5.380 5.400 5.360 5.600 857,000 4,678,685 5.4594 1.037 1.033 1.037 1.029 1.075 4,463,371 1.0482 -0.55%
2009-07-28 0 5.430 5.430 5.530 5.250 5.560 191,500 1,033,000 5.3943 1.043 1.043 1.062 1.008 1.068 997,358 1.0357 1.31%
2009-07-27 0 5.360 5.300 5.360 5.200 5.400 123,500 654,270 5.2977 1.029 1.018 1.029 0.998 1.037 643,205 1.0172 3.08%
2009-07-24 0 5.200 5.180 5.250 5.150 5.250 88,500 460,045 5.1982 0.998 0.995 1.008 0.989 1.008 460,920 0.9981 0.97%
2009-07-23 0 5.150 5.150 5.180 5.000 5.250 1,763,000 9,080,683 5.1507 0.989 0.989 0.995 0.960 1.008 9,181,941 0.9890 0.00%
2009-07-22 0 5.150 5.120 5.170 5.110 5.160 152,500 785,185 5.1488 0.989 0.983 0.993 0.981 0.991 794,241 0.9886 -0.19%
2009-07-21 0 5.160 5.100 5.160 5.100 5.160 166,500 855,525 5.1383 0.991 0.979 0.991 0.979 0.991 867,154 0.9866 0.19%
2009-07-20 0 5.150 5.150 5.160 5.050 5.160 667,500 3,411,094 5.1103 0.989 0.989 0.991 0.970 0.991 3,476,430 0.9812 0.98%
2009-07-17 0 5.100 5.060 5.120 5.040 5.100 31,500 160,620 5.0990 0.979 0.972 0.983 0.968 0.979 164,056 0.9791 0.00%
2009-07-16 0 5.100 5.100 5.110 5.000 5.120 195,500 992,445 5.0764 0.979 0.979 0.981 0.960 0.983 1,018,190 0.9747 1.39%
2009-07-15 0 5.030 5.020 5.050 5.000 5.030 132,500 664,510 5.0152 0.966 0.964 0.970 0.960 0.966 690,078 0.9629 0.20%
2009-07-14 0 5.020 5.020 5.070 4.990 5.100 172,000 861,645 5.0096 0.964 0.964 0.973 0.958 0.979 895,799 0.9619 0.40%
2009-07-13 0 5.000 4.950 5.040 4.950 5.010 375,500 1,877,045 4.9988 0.960 0.950 0.968 0.950 0.962 1,955,655 0.9598 0.00%
2009-07-10 0 5.000 4.860 5.000 5.000 5.000 247,500 1,237,500 5.0000 0.960 0.933 0.960 0.960 0.960 1,289,013 0.9600 0.00%
2009-07-09 0 5.000 4.970 5.010 4.970 5.010 587,600 2,937,976 5.0000 0.960 0.954 0.962 0.954 0.962 3,060,300 0.9600 0.00%
2009-07-08 0 5.000 4.960 5.010 4.900 5.000 304,500 1,519,900 4.9915 0.960 0.952 0.962 0.941 0.960 1,585,877 0.9584 0.81%
2009-07-07 0 4.960 4.940 4.960 4.930 5.010 215,500 1,069,135 4.9612 0.952 0.949 0.952 0.947 0.962 1,122,353 0.9526 0.81%
2009-07-06 0 4.920 4.920 4.950 4.920 4.920 18,000 88,560 4.9200 0.945 0.945 0.950 0.945 0.945 93,746 0.9447 0.00%
2009-07-03 0 4.920 4.900 4.930 4.790 4.960 244,000 1,205,131 4.9391 0.945 0.941 0.947 0.920 0.952 1,270,785 0.9483 -0.61%
2009-07-02 0 4.950 4.910 4.940 4.770 4.990 482,500 2,387,130 4.9474 0.950 0.943 0.949 0.916 0.958 2,512,925 0.9499 3.77%
2009-06-30 0 4.770 4.740 4.770 4.730 4.830 338,000 1,619,280 4.7908 0.916 0.910 0.916 0.908 0.927 1,760,350 0.9199 -1.45%
2009-06-29 0 4.840 4.840 4.880 4.800 4.880 91,500 443,935 4.8517 0.929 0.929 0.937 0.922 0.937 476,544 0.9316 -0.21%
2009-06-26 0 4.850 4.860 4.920 4.800 4.920 113,500 551,470 4.8588 0.931 0.933 0.945 0.922 0.945 591,123 0.9329 0.83%
2009-06-25 0 4.810 4.810 4.920 4.800 4.980 210,000 1,013,130 4.8244 0.924 0.924 0.945 0.922 0.956 1,093,708 0.9263 0.63%
2009-06-24 0 4.780 4.780 4.980 4.770 4.980 418,000 2,028,890 4.8538 0.918 0.918 0.956 0.916 0.956 2,177,000 0.9320 -0.42%
2009-06-23 0 4.800 4.800 4.840 4.730 4.910 312,000 1,505,880 4.8265 0.922 0.922 0.929 0.908 0.943 1,624,938 0.9267 -2.24%
2009-06-22 0 4.910 4.900 4.990 4.860 5.250 603,500 3,019,985 5.0041 0.943 0.941 0.958 0.933 1.008 3,143,109 0.9608 -1.41%
2009-06-19 0 4.980 4.980 5.040 4.970 5.000 1,340,000 6,683,005 4.9873 0.956 0.956 0.968 0.954 0.960 6,978,900 0.9576 0.20%
2009-06-18 0 4.970 4.970 5.090 4.970 5.090 1,164,000 5,841,550 5.0185 0.954 0.954 0.977 0.954 0.977 6,062,269 0.9636 -0.60%
2009-06-17 0 5.000 4.950 5.000 4.760 5.010 1,213,500 5,945,725 4.8996 0.960 0.950 0.960 0.914 0.962 6,320,071 0.9408 3.95%
2009-06-16 0 4.810 4.810 4.850 4.800 4.940 233,000 1,131,785 4.8574 0.924 0.924 0.931 0.922 0.949 1,213,495 0.9327 -1.43%
2009-06-15 0 4.880 4.880 4.920 4.850 4.930 556,000 2,723,280 4.8980 0.937 0.937 0.945 0.931 0.947 2,895,723 0.9404 0.62%
2009-06-12 0 4.850 4.840 4.940 4.840 4.930 75,000 367,495 4.8999 0.931 0.929 0.949 0.929 0.947 390,610 0.9408 -1.22%
2009-06-11 0 4.910 4.890 4.960 4.890 4.990 613,000 3,022,020 4.9299 0.943 0.939 0.952 0.939 0.958 3,192,587 0.9466 0.20%
2009-06-10 0 4.900 4.900 4.990 4.870 4.990 549,500 2,688,295 4.8923 0.941 0.941 0.958 0.935 0.958 2,861,870 0.9393 0.62%
2009-06-09 0 4.870 4.870 4.920 4.870 4.990 149,500 733,220 4.9045 0.935 0.935 0.945 0.935 0.958 778,616 0.9417 -1.02%
2009-06-08 0 4.920 4.920 4.980 4.920 5.000 2,069,000 10,341,135 4.9981 0.945 0.945 0.956 0.945 0.960 10,775,631 0.9597 -1.60%
2009-06-05 0 5.000 4.980 5.000 4.930 5.000 54,000 269,175 4.9847 0.960 0.956 0.960 0.947 0.960 281,239 0.9571 0.00%
2009-06-04 0 5.000 4.990 5.000 4.980 5.030 76,500 382,545 5.0006 0.960 0.958 0.960 0.956 0.966 398,422 0.9601 -0.40%
2009-06-03 0 5.020 5.010 5.070 5.000 5.060 137,500 691,750 5.0309 0.964 0.962 0.973 0.960 0.972 716,119 0.9660 0.40%
2009-06-02 0 5.000 5.000 5.050 4.980 5.070 139,500 699,780 5.0163 0.960 0.960 0.970 0.956 0.973 726,535 0.9632 0.00%
2009-06-01 0 5.000 4.990 5.000 4.940 5.090 263,500 1,317,730 5.0009 0.960 0.958 0.960 0.949 0.977 1,372,343 0.9602 0.81%
2009-05-29 0 4.960 4.960 5.000 4.900 5.140 285,500 1,436,230 5.0306 0.952 0.952 0.960 0.941 0.987 1,486,922 0.9659 -0.80%
2009-05-27 0 5.000 5.000 5.060 5.000 5.030 101,500 508,200 5.0069 0.960 0.960 0.972 0.960 0.966 528,626 0.9614 0.00%
2009-05-26 0 5.000 5.000 5.070 5.000 5.010 135,500 677,600 5.0007 0.960 0.960 0.973 0.960 0.962 705,702 0.9602 0.00%
2009-05-25 0 5.000 5.000 5.130 4.960 5.090 2,500 12,525 5.0100 0.960 0.960 0.985 0.952 0.977 13,020 0.9620 0.20%
2009-05-22 0 4.990 4.980 5.090 4.960 5.070 182,000 909,915 4.9995 0.958 0.956 0.977 0.952 0.973 947,881 0.9599 -1.58%
2009-05-21 0 5.070 5.060 5.070 5.070 5.100 44,844 227,884 5.0817 0.973 0.972 0.973 0.973 0.979 233,554 0.9757 0.00%
2009-05-20 0 5.070 5.060 5.100 5.060 5.200 251,500 1,286,880 5.1168 0.973 0.972 0.979 0.972 0.998 1,309,846 0.9825 -1.74%
2009-05-19 0 5.160 5.110 5.160 5.100 5.300 90,500 464,885 5.1369 0.991 0.981 0.991 0.979 1.018 471,336 0.9863 1.18%
2009-05-18 0 5.100 5.050 5.200 5.050 5.240 100,000 513,810 5.1381 0.979 0.970 0.998 0.970 1.006 520,813 0.9866 0.99%
2009-05-15 0 5.050 5.040 5.100 5.040 5.100 720,500 3,633,525 5.0431 0.970 0.968 0.979 0.968 0.979 3,752,461 0.9683 1.81%
2009-05-14 0 4.960 4.960 5.000 4.960 5.040 432,000 2,182,527 5.0521 0.952 0.952 0.960 0.952 0.968 2,249,914 0.9700 -4.25%
2009-05-13 0 5.180 5.070 5.180 5.010 5.460 254,500 1,289,185 5.0656 0.995 0.973 0.995 0.962 1.048 1,325,470 0.9726 2.57%
2009-05-12 0 5.050 5.030 5.220 - - 1,000 5,050 5.0500 0.970 0.966 1.002 - - 5,208 0.9696 0.00%
2009-05-11 0 5.050 5.050 5.200 5.050 5.250 9,500 49,575 5.2184 0.970 0.970 0.998 0.970 1.008 49,477 1.0020 -0.79%
2009-05-08 0 5.090 5.020 5.110 5.090 5.150 165,000 846,595 5.1309 0.977 0.964 0.981 0.977 0.989 859,342 0.9852 -2.12%
2009-05-07 0 5.200 5.140 5.210 5.130 5.210 99,000 509,100 5.1424 0.998 0.987 1.000 0.985 1.000 515,605 0.9874 0.97%
2009-05-06 0 5.150 5.150 5.200 5.130 5.150 18,000 92,500 5.1389 0.989 0.989 0.998 0.985 0.989 93,746 0.9867 0.39%
2009-05-05 0 5.130 5.130 5.150 5.130 5.130 367,000 1,882,710 5.1300 0.985 0.985 0.989 0.985 0.985 1,911,385 0.9850 0.00%
2009-05-04 0 5.130 5.120 5.280 5.100 5.140 241,000 1,234,450 5.1222 0.985 0.983 1.014 0.979 0.987 1,255,160 0.9835 -0.19%
2009-04-30 0 5.140 5.010 5.140 5.010 5.220 237,000 1,219,750 5.1466 0.987 0.962 0.987 0.962 1.002 1,234,328 0.9882 0.00%
2009-04-29 0 5.140 5.140 5.300 5.100 5.140 319,000 1,629,565 5.1084 0.987 0.987 1.018 0.979 0.987 1,661,395 0.9808 0.78%
2009-04-28 0 5.100 5.080 5.160 5.100 5.250 77,500 401,195 5.1767 0.979 0.975 0.991 0.979 1.008 403,630 0.9940 -6.42%
2009-04-27 0 5.450 5.320 5.450 5.140 5.450 405,500 2,125,865 5.2426 1.046 1.021 1.046 0.987 1.046 2,111,899 1.0066 3.02%
2009-04-24 0 5.290 5.290 5.390 5.290 5.480 105,000 564,115 5.3725 1.016 1.016 1.035 1.016 1.052 546,854 1.0316 -1.31%
2009-04-23 0 5.360 5.100 5.440 5.270 5.500 315,000 1,714,530 5.4430 1.029 0.979 1.045 1.012 1.056 1,640,562 1.0451 0.75%
2009-04-22 0 5.320 5.320 5.390 5.210 5.360 222,000 1,172,095 5.2797 1.021 1.021 1.035 1.000 1.029 1,156,206 1.0137 2.11%
2009-04-21 0 5.210 5.210 5.240 5.000 5.280 186,037 964,168 5.1827 1.000 1.000 1.006 0.960 1.014 968,906 0.9951 1.17%
2009-04-20 0 5.150 5.110 5.160 5.010 5.200 483,700 2,457,578 5.0808 0.989 0.981 0.991 0.962 0.998 2,519,175 0.9755 3.00%
2009-04-17 0 5.000 4.950 5.000 5.000 5.050 279,500 1,396,333 4.9958 0.960 0.950 0.960 0.960 0.970 1,455,674 0.9592 0.00%
2009-04-16 0 5.000 5.000 5.050 4.910 5.030 689,500 3,406,595 4.9407 0.960 0.960 0.970 0.943 0.966 3,591,009 0.9486 0.81%
2009-04-15 0 4.960 4.910 4.960 4.750 4.960 130,500 641,919 4.9189 0.952 0.943 0.952 0.912 0.952 679,662 0.9445 1.22%
2009-04-14 0 4.900 4.900 4.940 4.630 4.960 151,500 738,450 4.8743 0.941 0.941 0.949 0.889 0.952 789,032 0.9359 3.16%
2009-04-09 0 4.750 4.650 4.790 4.660 4.790 419,000 1,963,710 4.6867 0.912 0.893 0.920 0.895 0.920 2,182,208 0.8999 1.93%
2009-04-08 0 4.660 4.660 4.690 4.620 4.790 721,783 3,391,136 4.6983 0.895 0.895 0.901 0.887 0.920 3,759,143 0.9021 -2.71%
2009-04-07 0 4.790 4.770 4.810 4.700 4.810 1,053,000 4,951,450 4.7022 0.920 0.916 0.924 0.902 0.924 5,484,166 0.9029 1.05%
2009-04-06 0 4.740 4.740 4.760 4.610 4.890 1,286,047 6,046,969 4.7020 0.910 0.910 0.914 0.885 0.939 6,697,906 0.9028 -1.04%
2009-04-03 0 4.790 4.750 4.790 4.720 4.840 1,102,500 5,189,435 4.7070 0.920 0.912 0.920 0.906 0.929 5,741,968 0.9038 1.70%
2009-04-02 0 4.710 4.640 4.710 4.640 4.710 77,500 363,190 4.6863 0.904 0.891 0.904 0.891 0.904 403,630 0.8998 2.39%
2009-04-01 0 4.600 4.600 4.660 4.590 4.640 387,500 1,765,790 4.5569 0.883 0.883 0.895 0.881 0.891 2,018,152 0.8750 1.32%
2009-03-31 0 4.540 4.560 4.630 4.530 4.620 450,500 2,078,800 4.6144 0.872 0.876 0.889 0.870 0.887 2,346,265 0.8860 -1.94%
2009-03-30 0 4.630 4.620 4.640 4.620 4.700 42,650 197,705 4.6355 0.889 0.887 0.891 0.887 0.902 222,127 0.8901 -1.49%
2009-03-27 0 4.700 4.700 4.720 4.620 4.700 126,000 590,035 4.6828 0.902 0.902 0.906 0.887 0.902 656,225 0.8991 0.86%
2009-03-26 0 4.660 4.660 4.700 4.590 4.700 413,531 1,925,560 4.6564 0.895 0.895 0.902 0.881 0.902 2,153,725 0.8941 -0.43%
2009-03-25 0 4.680 4.670 4.690 4.590 4.700 197,000 919,405 4.6670 0.899 0.897 0.901 0.881 0.902 1,026,003 0.8961 0.00%
2009-03-24 0 4.680 4.590 4.690 4.550 4.700 372,000 1,718,425 4.6194 0.899 0.881 0.901 0.874 0.902 1,937,426 0.8870 2.63%
2009-03-23 0 4.560 4.530 4.560 4.550 4.650 131,500 601,210 4.5719 0.876 0.870 0.876 0.874 0.893 684,870 0.8778 -1.30%
2009-03-20 0 4.620 4.580 4.620 4.590 4.660 336,500 1,553,480 4.6166 0.887 0.879 0.887 0.881 0.895 1,752,537 0.8864 -1.91%
2009-03-19 0 4.710 4.710 4.720 4.630 4.710 591,000 2,763,037 4.6752 0.904 0.904 0.906 0.889 0.904 3,078,008 0.8977 1.73%
2009-03-18 0 4.630 4.630 4.660 4.560 4.690 242,500 1,122,095 4.6272 0.889 0.889 0.895 0.876 0.901 1,262,973 0.8885 1.54%
2009-03-17 0 4.560 4.560 4.570 4.540 4.580 389,500 1,772,325 4.5503 0.876 0.876 0.877 0.872 0.879 2,028,568 0.8737 0.44%
2009-03-16 0 4.540 4.540 4.560 4.310 4.570 780,901 3,507,367 4.4914 0.872 0.872 0.876 0.828 0.877 4,067,038 0.8624 4.85%
2009-03-13 0 4.330 4.330 4.390 4.310 4.470 306,500 1,341,370 4.3764 0.831 0.831 0.843 0.828 0.858 1,596,293 0.8403 -0.69%
2009-03-12 0 4.360 4.360 4.390 4.240 4.390 425,500 1,825,315 4.2898 0.837 0.837 0.843 0.814 0.843 2,216,061 0.8237 2.59%
2009-03-11 0 4.250 4.240 4.270 4.060 4.260 795,500 3,372,100 4.2390 0.816 0.814 0.820 0.780 0.818 4,143,071 0.8139 0.24%
2009-03-10 0 4.240 4.240 4.250 4.160 4.270 354,500 1,505,760 4.2476 0.814 0.814 0.816 0.799 0.820 1,846,284 0.8156 -0.24%
2009-03-09 0 4.250 4.160 4.250 4.210 4.360 1,734,500 7,375,760 4.2524 0.816 0.799 0.816 0.808 0.837 9,033,509 0.8165 0.00%
2009-03-06 0 4.250 4.250 4.330 4.050 4.390 403,500 1,696,220 4.2038 0.816 0.816 0.831 0.778 0.843 2,101,482 0.8072 1.43%
2009-03-05 0 4.190 4.090 4.190 3.940 4.400 1,713,811 7,260,870 4.2367 0.805 0.785 0.805 0.757 0.845 8,925,758 0.8135 -1.41%
2009-03-04 0 4.250 4.240 4.290 4.250 4.420 251,500 1,086,385 4.3196 0.816 0.814 0.824 0.816 0.849 1,309,846 0.8294 -3.41%
2009-03-03 0 4.400 4.330 4.400 4.340 4.440 594,000 2,613,790 4.4003 0.845 0.831 0.845 0.833 0.853 3,093,632 0.8449 -1.12%
2009-03-02 0 4.450 4.450 4.460 4.370 4.550 316,000 1,410,370 4.4632 0.854 0.854 0.856 0.839 0.874 1,645,771 0.8570 -1.55%
2009-02-27 0 4.520 4.520 4.580 4.240 4.600 1,337,664 5,860,257 4.3810 0.868 0.868 0.879 0.814 0.883 6,966,734 0.8412 1.80%
2009-02-26 0 4.440 4.440 4.470 4.420 4.560 539,000 2,412,360 4.4756 0.853 0.853 0.858 0.849 0.876 2,807,185 0.8594 -5.53%
2009-02-25 0 4.700 4.680 4.700 4.650 4.880 675,500 3,222,345 4.7703 0.902 0.899 0.902 0.893 0.937 3,518,095 0.9159 0.00%
2009-02-24 0 4.700 4.700 4.760 4.700 5.000 583,500 2,810,130 4.8160 0.902 0.902 0.914 0.902 0.960 3,038,947 0.9247 -6.19%
2009-02-23 0 5.010 5.010 5.020 4.960 5.160 392,500 1,980,230 5.0452 0.962 0.962 0.964 0.952 0.991 2,044,193 0.9687 -2.15%
2009-02-20 0 5.120 5.100 5.120 5.110 5.130 116,000 593,820 5.1191 0.983 0.979 0.983 0.981 0.985 604,144 0.9829 0.20%
2009-02-19 0 5.110 5.080 5.110 5.080 5.170 86,000 440,050 5.1169 0.981 0.975 0.981 0.975 0.993 447,900 0.9825 -1.73%
2009-02-18 0 5.200 5.170 5.200 5.000 5.250 200,500 1,038,385 5.1790 0.998 0.993 0.998 0.960 1.008 1,044,231 0.9944 0.97%
2009-02-17 0 5.150 5.140 5.240 5.150 5.160 102,500 528,765 5.1587 0.989 0.987 1.006 0.989 0.991 533,834 0.9905 -0.19%
2009-02-16 0 5.160 5.160 5.250 5.160 5.250 138,500 721,310 5.2080 0.991 0.991 1.008 0.991 1.008 721,327 1.0000 -1.15%
2009-02-13 0 5.220 5.200 5.220 5.020 5.280 164,500 858,015 5.2159 1.002 0.998 1.002 0.964 1.014 856,738 1.0015 1.36%
2009-02-12 0 5.150 5.150 5.180 5.130 5.550 759,500 4,036,990 5.3153 0.989 0.989 0.995 0.985 1.066 3,955,578 1.0206 -7.21%
2009-02-11 0 5.550 5.550 5.580 5.520 5.670 366,500 2,043,100 5.5746 1.066 1.066 1.071 1.060 1.089 1,908,781 1.0704 -2.12%
2009-02-10 0 5.670 5.670 5.690 5.670 5.760 130,000 739,595 5.6892 1.089 1.089 1.093 1.089 1.106 677,058 1.0924 -0.35%
2009-02-09 0 5.690 5.690 5.710 5.690 5.780 44,000 251,165 5.7083 1.093 1.093 1.096 1.093 1.110 229,158 1.0960 -0.18%
2009-02-06 0 5.700 5.700 5.720 5.700 5.760 213,000 1,221,450 5.7345 1.094 1.094 1.098 1.094 1.106 1,109,333 1.1011 -0.70%
2009-02-05 0 5.740 5.710 5.740 5.700 5.740 142,500 814,615 5.7166 1.102 1.096 1.102 1.094 1.102 742,159 1.0976 0.53%
2009-02-04 0 5.710 5.710 5.720 5.710 5.730 85,000 485,855 5.7159 1.096 1.096 1.098 1.096 1.100 442,691 1.0975 0.00%
2009-02-03 0 5.710 5.700 5.710 5.700 5.900 349,000 2,011,582 5.7638 1.096 1.094 1.096 1.094 1.133 1,817,639 1.1067 -2.56%
2009-02-02 0 5.860 5.860 5.900 5.860 5.970 69,000 407,370 5.9039 1.125 1.125 1.133 1.125 1.146 359,361 1.1336 -1.84%
2009-01-30 0 5.970 5.970 5.980 5.900 6.000 51,000 304,470 5.9700 1.146 1.146 1.148 1.133 1.152 265,615 1.1463 -0.83%
2009-01-29 0 6.020 6.000 6.020 5.980 6.030 117,500 705,825 6.0070 1.156 1.152 1.156 1.148 1.158 611,956 1.1534 0.33%
2009-01-23 0 6.000 5.880 6.000 5.950 6.000 485,500 2,904,800 5.9831 1.152 1.129 1.152 1.142 1.152 2,528,549 1.1488 0.00%
2009-01-22 0 6.000 5.980 6.000 5.680 6.050 1,073,000 6,272,325 5.8456 1.152 1.148 1.152 1.091 1.162 5,588,328 1.1224 0.33%
2009-01-21 0 5.980 5.980 6.040 5.860 6.050 37,500 225,150 6.0040 1.148 1.148 1.160 1.125 1.162 195,305 1.1528 -1.16%
2009-01-20 0 6.050 6.000 6.050 6.000 6.050 66,000 398,540 6.0385 1.162 1.152 1.162 1.152 1.162 343,737 1.1594 0.00%
2009-01-19 0 6.050 6.050 6.060 6.000 6.050 472,635 2,846,814 6.0233 1.162 1.162 1.164 1.152 1.162 2,461,547 1.1565 1.17%
2009-01-16 0 5.980 5.980 6.010 5.850 6.040 330,000 1,973,695 5.9809 1.148 1.148 1.154 1.123 1.160 1,718,684 1.1484 2.22%
2009-01-15 0 5.850 5.800 5.850 5.800 5.950 573,500 3,359,650 5.8582 1.123 1.114 1.123 1.114 1.142 2,986,865 1.1248 -1.68%
2009-01-14 0 5.950 5.950 5.970 5.860 6.000 638,500 3,804,445 5.9584 1.142 1.142 1.146 1.125 1.152 3,325,394 1.1441 0.68%
2009-01-13 0 5.910 5.900 5.910 5.900 5.910 87,500 516,665 5.9047 1.135 1.133 1.135 1.133 1.135 455,712 1.1338 -0.67%
2009-01-12 0 5.950 5.950 5.960 5.900 6.000 566,000 3,360,920 5.9380 1.142 1.142 1.144 1.133 1.152 2,947,804 1.1401 0.00%
2009-01-09 0 5.950 5.950 6.000 5.900 5.950 251,000 1,486,150 5.9209 1.142 1.142 1.152 1.133 1.142 1,307,242 1.1369 0.85%
2009-01-08 0 5.900 5.900 5.950 5.550 5.950 2,237,780 13,185,209 5.8921 1.133 1.133 1.142 1.066 1.142 11,654,659 1.1313 -0.84%
2009-01-07 0 5.950 5.950 5.960 5.830 5.960 779,000 4,630,615 5.9443 1.142 1.142 1.144 1.119 1.144 4,057,137 1.1414 0.85%
2009-01-06 0 5.900 5.900 5.950 5.770 5.950 1,083,175 6,353,826 5.8659 1.133 1.133 1.142 1.108 1.142 5,641,321 1.1263 -1.01%
2009-01-05 0 5.960 5.950 5.970 5.790 5.960 438,000 2,565,735 5.8578 1.144 1.142 1.146 1.112 1.144 2,281,163 1.1247 3.65%
2009-01-02 0 5.750 5.750 5.790 5.750 5.790 26,000 149,900 5.7654 1.104 1.104 1.112 1.104 1.112 135,412 1.1070 0.00%
2008-12-31 0 5.750 5.710 5.750 5.730 5.750 29,800 171,005 5.7384 1.104 1.096 1.104 1.100 1.104 155,202 1.1018 0.00%
2008-12-30 0 5.750 5.750 5.800 5.500 5.800 387,500 2,198,805 5.6743 1.104 1.104 1.114 1.056 1.114 2,018,152 1.0895 -0.86%
2008-12-29 0 5.800 5.760 5.800 5.800 5.800 315,000 1,827,000 5.8000 1.114 1.106 1.114 1.114 1.114 1,640,562 1.1136 0.00%
2008-12-24 0 5.800 5.800 5.810 5.770 5.810 109,575 635,305 5.7979 1.114 1.114 1.116 1.108 1.116 570,681 1.1132 0.00%
2008-12-23 0 5.800 5.800 5.890 5.780 5.910 588,000 3,418,787 5.8143 1.114 1.114 1.131 1.110 1.135 3,062,383 1.1164 -1.69%
2008-12-22 0 5.900 5.900 5.950 5.830 6.100 369,104 2,172,533 5.8860 1.133 1.133 1.142 1.119 1.171 1,922,343 1.1301 -0.84%
2008-12-19 0 5.950 5.860 5.950 5.770 6.000 566,000 3,332,910 5.8885 1.142 1.125 1.142 1.108 1.152 2,947,804 1.1306 -0.83%
2008-12-18 0 6.000 5.980 6.080 5.600 6.000 948,500 5,538,125 5.8388 1.152 1.148 1.167 1.075 1.152 4,939,916 1.1211 0.00%
2008-12-17 0 6.000 5.900 6.100 5.870 6.420 184,000 1,112,365 6.0455 1.152 1.133 1.171 1.127 1.233 958,297 1.1608 -4.61%
2008-12-16 0 6.290 6.290 6.390 6.190 6.400 226,000 1,417,430 6.2718 1.208 1.208 1.227 1.189 1.229 1,177,038 1.2042 1.45%
2008-12-15 0 6.200 6.150 6.210 5.890 6.200 326,000 1,975,645 6.0603 1.190 1.181 1.192 1.131 1.190 1,697,852 1.1636 1.81%
2008-12-12 0 6.090 6.070 6.090 5.940 6.100 316,000 1,910,860 6.0470 1.169 1.165 1.169 1.141 1.171 1,645,771 1.1611 -0.16%
2008-12-11 0 6.100 6.100 6.120 5.890 6.100 660,000 3,954,895 5.9923 1.171 1.171 1.175 1.131 1.171 3,437,369 1.1506 0.00%
2008-12-10 0 6.100 6.130 6.150 6.010 6.100 356,500 2,152,985 6.0392 1.171 1.177 1.181 1.154 1.171 1,856,700 1.1596 1.67%
2008-12-09 0 6.000 6.000 6.020 5.900 6.020 506,600 3,009,615 5.9408 1.152 1.152 1.156 1.133 1.156 2,638,441 1.1407 0.00%
2008-12-08 0 6.000 5.950 6.000 5.800 6.000 642,000 3,808,230 5.9318 1.152 1.142 1.152 1.114 1.152 3,343,622 1.1390 3.09%
2008-12-05 0 5.820 5.830 5.880 5.820 6.020 174,500 1,026,990 5.8853 1.117 1.119 1.129 1.117 1.156 908,819 1.1300 -2.35%
2008-12-04 0 5.960 5.960 6.000 5.930 6.030 711,000 4,258,190 5.9890 1.144 1.144 1.152 1.139 1.158 3,702,984 1.1499 0.17%
2008-12-03 0 5.950 5.860 5.950 5.700 5.960 358,000 2,080,000 5.8101 1.142 1.125 1.142 1.094 1.144 1,864,512 1.1156 1.19%
2008-12-02 0 5.880 5.850 5.880 5.690 5.880 533,000 3,095,980 5.8086 1.129 1.123 1.129 1.093 1.129 2,775,936 1.1153 -1.34%
2008-12-01 0 5.960 5.850 5.960 5.500 5.960 910,000 5,277,960 5.8000 1.144 1.123 1.144 1.056 1.144 4,739,403 1.1136 1.88%
2008-11-28 0 5.850 5.800 5.850 5.750 6.100 816,500 4,806,585 5.8868 1.123 1.114 1.123 1.104 1.171 4,252,442 1.1303 -4.41%
2008-11-27 0 6.120 6.050 6.120 6.020 6.180 701,000 4,275,740 6.0995 1.175 1.162 1.175 1.156 1.187 3,650,902 1.1711 0.16%
2008-11-26 0 6.110 6.050 6.110 6.050 6.200 659,127 4,032,152 6.1174 1.173 1.162 1.173 1.162 1.190 3,432,822 1.1746 -0.65%
2008-11-25 0 6.150 6.150 6.200 6.070 6.280 353,500 2,173,560 6.1487 1.181 1.181 1.190 1.165 1.206 1,841,076 1.1806 -0.81%
2008-11-24 0 6.200 6.160 6.200 6.150 6.280 182,500 1,131,745 6.2013 1.190 1.183 1.190 1.181 1.206 950,485 1.1907 0.81%
2008-11-21 0 6.150 6.100 6.300 5.850 6.220 515,500 3,118,610 6.0497 1.181 1.171 1.210 1.123 1.194 2,684,793 1.1616 -2.84%
2008-11-20 0 6.330 6.210 6.330 6.000 6.380 225,000 1,405,655 6.2474 1.215 1.192 1.215 1.152 1.225 1,171,830 1.1995 0.48%
2008-11-19 0 6.300 6.300 6.310 6.120 6.330 481,000 3,007,580 6.2528 1.210 1.210 1.212 1.175 1.215 2,505,113 1.2006 0.48%
2008-11-18 0 6.270 6.300 6.350 3.200 6.680 663,500 4,153,398 6.2598 1.204 1.210 1.219 0.614 1.283 3,455,597 1.2019 -2.03%
2008-11-17 0 6.400 6.350 6.400 6.260 6.470 190,500 1,208,140 6.3419 1.229 1.219 1.229 1.202 1.242 992,150 1.2177 -1.69%
2008-11-14 0 6.510 6.510 6.580 5.990 6.680 311,786 2,030,265 6.5117 1.250 1.250 1.263 1.150 1.283 1,623,823 1.2503 5.17%
2008-11-13 0 6.190 6.120 6.290 5.900 6.200 461,572 2,796,176 6.0579 1.189 1.175 1.208 1.133 1.190 2,403,929 1.1632 3.17%
2008-11-12 0 6.000 5.960 6.000 5.900 6.080 578,000 3,441,215 5.9537 1.152 1.144 1.152 1.133 1.167 3,010,302 1.1431 2.56%
2008-11-11 0 5.850 5.850 5.950 5.750 6.000 710,000 4,168,590 5.8713 1.123 1.123 1.142 1.104 1.152 3,697,776 1.1273 1.74%
2008-11-10 0 5.750 5.750 5.950 5.640 5.950 201,500 1,162,125 5.7674 1.104 1.104 1.142 1.083 1.142 1,049,439 1.1074 1.77%
2008-11-07 0 5.650 5.650 5.850 5.250 5.950 594,273 3,417,860 5.7513 1.085 1.085 1.123 1.008 1.142 3,095,054 1.1043 0.18%
2008-11-06 0 5.640 5.640 5.790 5.440 5.810 219,500 1,239,165 5.6454 1.083 1.083 1.112 1.045 1.116 1,143,186 1.0840 -2.08%
2008-11-05 0 5.760 5.760 5.850 5.600 5.900 330,500 1,897,790 5.7422 1.106 1.106 1.123 1.075 1.133 1,721,288 1.1025 1.05%
2008-11-04 0 5.700 5.700 5.810 5.420 5.750 140,500 782,790 5.5715 1.094 1.094 1.116 1.041 1.104 731,743 1.0698 -1.72%
2008-11-03 0 5.800 5.800 5.890 5.620 5.900 287,500 1,675,005 5.8261 1.114 1.114 1.131 1.079 1.133 1,497,339 1.1187 -2.85%
2008-10-31 0 5.970 5.970 6.200 5.150 5.970 686,000 3,685,860 5.3730 1.146 1.146 1.190 0.989 1.146 3,572,780 1.0317 13.71%
2008-10-30 0 5.250 5.100 5.250 4.950 5.250 405,000 2,073,695 5.1202 1.008 0.979 1.008 0.950 1.008 2,109,295 0.9831 6.06%
2008-10-29 0 5.150 5.150 5.200 5.000 5.220 386,500 1,996,520 5.1656 0.950 0.950 0.960 0.923 0.963 2,094,275 0.9533 0.98%
2008-10-28 0 5.100 5.100 5.160 4.890 5.300 926,947 4,703,993 5.0747 0.941 0.941 0.952 0.902 0.978 5,022,722 0.9365 4.29%
2008-10-27 0 4.890 4.890 4.990 4.800 5.000 906,500 4,447,605 4.9063 0.902 0.902 0.921 0.886 0.923 4,911,929 0.9055 -2.20%
2008-10-24 0 5.000 4.980 5.000 4.940 5.040 1,386,500 6,940,555 5.0058 0.923 0.919 0.923 0.912 0.930 7,512,839 0.9238 -0.79%
2008-10-23 0 5.040 5.040 5.090 4.830 5.060 2,360,655 11,858,266 5.0233 0.930 0.930 0.939 0.891 0.934 12,791,361 0.9271 -0.20%
2008-10-22 0 5.050 5.020 5.070 5.020 5.200 636,500 3,230,945 5.0761 0.932 0.926 0.936 0.926 0.960 3,448,916 0.9368 -1.37%
2008-10-21 0 5.120 5.110 5.200 5.100 5.340 507,500 2,611,080 5.1450 0.945 0.943 0.960 0.941 0.986 2,749,921 0.9495 -1.54%
2008-10-20 0 5.200 5.190 5.200 5.080 5.320 1,272,000 6,603,465 5.1914 0.960 0.958 0.960 0.938 0.982 6,892,414 0.9581 0.00%
2008-10-17 0 5.200 5.200 5.290 5.160 5.340 384,000 2,003,340 5.2170 0.960 0.960 0.976 0.952 0.986 2,080,729 0.9628 0.00%
2008-10-16 0 5.200 5.200 5.300 5.070 5.250 358,727 1,868,670 5.2092 0.960 0.960 0.978 0.936 0.969 1,943,785 0.9614 -0.95%
2008-10-15 0 5.250 5.200 5.250 5.100 5.250 475,500 2,473,055 5.2010 0.969 0.960 0.969 0.941 0.969 2,576,527 0.9598 0.57%
2008-10-14 0 5.220 5.200 5.240 5.080 5.220 1,063,500 5,505,500 5.1768 0.963 0.960 0.967 0.938 0.963 5,762,643 0.9554 6.53%
2008-10-13 0 4.900 4.900 4.950 4.770 5.000 1,923,000 9,313,848 4.8434 0.904 0.904 0.914 0.880 0.923 10,419,899 0.8939 0.41%
2008-10-10 0 4.880 4.880 4.920 4.600 5.120 1,306,321 6,224,334 4.7648 0.901 0.901 0.908 0.849 0.945 7,078,384 0.8793 -2.20%
2008-10-09 0 4.990 4.830 4.980 4.750 5.050 1,661,500 8,275,700 4.9809 0.921 0.891 0.919 0.877 0.932 9,002,945 0.9192 2.89%
2008-10-08 0 4.850 4.850 5.000 4.700 5.180 1,785,261 8,992,714 5.0372 0.895 0.895 0.923 0.867 0.956 9,673,552 0.9296 -9.35%
2008-10-06 0 5.350 5.300 5.350 5.210 5.550 786,500 4,215,920 5.3604 0.987 0.978 0.987 0.962 1.024 4,261,701 0.9893 0.00%
2008-10-03 0 5.350 5.270 5.350 5.090 5.460 698,500 3,692,095 5.2857 0.987 0.973 0.987 0.939 1.008 3,784,867 0.9755 0.75%
2008-10-02 0 5.310 5.310 5.450 5.250 5.460 388,940 2,113,023 5.4328 0.980 0.980 1.006 0.969 1.008 2,107,496 1.0026 -5.35%
2008-09-30 0 5.610 5.500 5.610 5.150 5.700 692,725 3,753,237 5.4181 1.035 1.015 1.035 0.950 1.052 3,753,575 0.9999 6.65%
2008-09-29 0 5.260 5.220 5.260 5.200 5.260 608,500 3,198,280 5.2560 0.971 0.963 0.971 0.960 0.971 3,297,196 0.9700 -1.87%
2008-09-26 0 5.360 5.360 5.480 5.200 5.500 655,500 3,540,790 5.4017 0.989 0.989 1.011 0.960 1.015 3,551,869 0.9969 -3.07%
2008-09-25 0 5.530 5.500 5.580 5.320 5.540 422,000 2,311,680 5.4779 1.021 1.015 1.030 0.982 1.022 2,286,634 1.0110 -0.18%
2008-09-24 0 5.540 5.410 5.620 5.350 5.560 611,000 3,365,865 5.5088 1.022 0.998 1.037 0.987 1.026 3,310,743 1.0166 0.00%
2008-09-23 0 5.540 5.500 5.540 5.350 5.650 765,925 4,229,709 5.5224 1.022 1.015 1.022 0.987 1.043 4,150,214 1.0192 -1.95%
2008-09-22 0 5.650 5.550 5.700 5.530 5.700 409,500 2,292,895 5.5993 1.043 1.024 1.052 1.021 1.052 2,218,902 1.0333 1.99%
2008-09-19 0 5.540 5.500 5.550 5.500 5.750 535,000 2,982,275 5.5743 1.022 1.015 1.024 1.015 1.061 2,898,932 1.0287 0.73%
2008-09-18 0 5.500 5.420 5.500 5.200 5.660 380,940 2,051,976 5.3866 1.015 1.000 1.015 0.960 1.045 2,064,148 0.9941 -10.57%
2008-09-17 0 6.150 6.150 6.200 6.000 6.300 283,500 1,736,215 6.1242 1.135 1.135 1.144 1.107 1.163 1,536,163 1.1302 2.16%
2008-09-16 0 6.020 6.020 6.220 6.000 6.290 58,675 360,540 6.1447 1.111 1.111 1.148 1.107 1.161 317,934 1.1340 -4.29%
2008-09-12 0 6.290 6.140 6.290 6.050 6.290 274,121 1,676,919 6.1174 1.161 1.133 1.161 1.117 1.161 1,485,342 1.1290 3.28%
2008-09-11 0 6.090 6.090 6.200 5.600 6.400 517,000 3,090,905 5.9785 1.124 1.124 1.144 1.033 1.181 2,801,398 1.1033 -5.87%
2008-09-10 0 6.470 6.460 6.500 6.460 6.590 132,425 860,398 6.4972 1.194 1.192 1.200 1.192 1.216 717,553 1.1991 -1.52%
2008-09-09 0 6.570 6.560 6.570 6.510 6.700 524,500 3,447,415 6.5728 1.212 1.211 1.212 1.201 1.236 2,842,037 1.2130 -1.94%
2008-09-08 0 6.700 6.680 6.700 6.600 6.810 258,500 1,735,895 6.7153 1.236 1.233 1.236 1.218 1.257 1,400,699 1.2393 1.21%
2008-09-05 0 6.620 6.600 6.800 6.600 6.950 455,000 3,108,755 6.8324 1.222 1.218 1.255 1.218 1.283 2,465,447 1.2609 -5.16%
2008-09-04 0 6.980 6.960 7.070 6.930 7.010 364,500 2,544,425 6.9806 1.288 1.284 1.305 1.279 1.294 1,975,067 1.2883 -0.43%
2008-09-03 0 7.010 7.000 7.920 7.010 7.180 12,215,000 84,919,855 6.9521 1.294 1.292 1.462 1.294 1.325 66,187,763 1.2830 -1.96%
2008-09-02 0 7.150 7.150 7.220 7.090 7.370 213,500 1,545,185 7.2374 1.320 1.320 1.332 1.308 1.360 1,156,863 1.3357 -0.97%
2008-09-01 0 7.220 7.220 7.250 7.080 7.280 69,500 501,740 7.2193 1.332 1.332 1.338 1.307 1.344 376,590 1.3323 -0.82%
2008-08-29 0 7.280 7.280 7.500 7.010 7.500 403,000 2,928,880 7.2677 1.344 1.344 1.384 1.294 1.384 2,183,681 1.3413 -2.93%
2008-08-28 0 7.500 7.330 7.500 7.280 7.520 150,500 1,106,415 7.3516 1.384 1.353 1.384 1.344 1.388 815,494 1.3567 2.32%
2008-08-27 0 7.330 7.340 7.470 7.260 7.580 123,000 909,455 7.3939 1.353 1.355 1.379 1.340 1.399 666,483 1.3646 -2.79%
2008-08-26 0 7.540 7.510 7.540 7.500 7.600 55,000 414,530 7.5369 1.392 1.386 1.392 1.384 1.403 298,021 1.3909 0.13%
2008-08-25 0 7.530 7.520 7.800 7.470 7.950 53,500 408,790 7.6409 1.390 1.388 1.439 1.379 1.467 289,893 1.4101 -1.83%
2008-08-21 0 7.670 7.650 8.000 7.650 7.990 93,000 717,620 7.7163 1.416 1.412 1.476 1.412 1.475 503,926 1.4241 -1.67%
2008-08-20 0 7.800 7.800 7.850 7.600 7.820 342,000 2,621,790 7.6661 1.439 1.439 1.449 1.403 1.443 1,853,149 1.4148 2.36%
2008-08-19 0 7.620 7.620 7.800 7.440 7.830 74,500 567,960 7.6236 1.406 1.406 1.439 1.373 1.445 403,683 1.4069 -2.31%
2008-08-18 0 7.800 7.450 7.800 7.420 7.800 20,500 157,610 7.6883 1.439 1.375 1.439 1.369 1.439 111,081 1.4189 0.26%
2008-08-15 0 7.780 7.780 7.820 7.360 7.900 61,500 479,150 7.7911 1.436 1.436 1.443 1.358 1.458 333,242 1.4378 -0.13%
2008-08-14 0 7.790 7.650 7.790 7.410 8.030 247,000 1,925,120 7.7940 1.438 1.412 1.438 1.368 1.482 1,338,385 1.4384 -0.13%
2008-08-13 0 7.800 7.800 7.970 7.510 7.830 98,000 767,775 7.8344 1.439 1.439 1.471 1.386 1.445 531,019 1.4459 4.70%
2008-08-12 0 7.450 7.450 7.900 7.300 8.020 72,879 573,327 7.8668 1.375 1.375 1.458 1.347 1.480 394,900 1.4518 -4.85%
2008-08-11 0 7.830 7.390 7.900 - - 0 0 - 1.445 1.364 1.458 - - 0 - 0.00%
2008-08-08 0 7.830 7.830 7.850 7.800 7.860 182,500 1,430,760 7.8398 1.445 1.445 1.449 1.439 1.451 988,888 1.4468 -0.63%
2008-08-07 0 7.880 7.830 7.880 7.750 7.900 737,000 5,774,766 7.8355 1.454 1.445 1.454 1.430 1.458 3,993,482 1.4460 3.55%
2008-08-05 0 7.610 7.410 7.610 7.400 7.720 179,925 1,359,568 7.5563 1.404 1.368 1.404 1.366 1.425 974,935 1.3945 -0.26%
2008-08-04 0 7.630 7.630 7.700 7.600 7.850 148,000 1,138,380 7.6918 1.408 1.408 1.421 1.403 1.449 801,948 1.4195 -0.52%
2008-08-01 0 7.670 7.670 7.740 7.600 7.710 92,000 705,995 7.6739 1.416 1.416 1.428 1.403 1.423 498,508 1.4162 1.99%
2008-07-31 0 7.520 7.500 7.600 7.300 7.540 119,500 886,055 7.4147 1.388 1.384 1.403 1.347 1.392 647,518 1.3684 2.31%
2008-07-30 0 7.350 7.350 7.580 7.300 7.580 122,000 898,680 7.3662 1.356 1.356 1.399 1.347 1.399 661,065 1.3594 0.00%
2008-07-29 0 7.350 7.350 7.500 7.350 7.500 190,000 1,424,106 7.4953 1.356 1.356 1.384 1.356 1.384 1,029,527 1.3833 -3.29%
2008-07-28 0 7.600 7.550 7.600 7.600 7.920 257,000 1,977,200 7.6934 1.403 1.393 1.403 1.403 1.462 1,392,571 1.4198 -1.68%
2008-07-25 0 7.730 7.700 7.740 7.200 7.870 100,000 771,870 7.7187 1.427 1.421 1.428 1.329 1.452 541,856 1.4245 0.65%
2008-07-24 0 7.680 7.680 7.740 7.670 7.740 50,500 388,320 7.6895 1.417 1.417 1.428 1.416 1.428 273,637 1.4191 -0.78%
2008-07-23 0 7.740 7.600 7.750 7.690 7.760 11,000 85,240 7.7491 1.428 1.403 1.430 1.419 1.432 59,604 1.4301 3.20%
2008-07-22 0 7.500 7.500 7.570 7.500 7.650 79,500 609,480 7.6664 1.384 1.384 1.397 1.384 1.412 430,776 1.4148 -3.47%
2008-07-21 0 7.770 7.650 7.770 7.770 7.770 3,500 27,195 7.7700 1.434 1.412 1.434 1.434 1.434 18,965 1.4340 2.78%
2008-07-18 0 7.560 7.560 7.750 - - 0 0 - 1.395 1.395 1.430 - - 0 - 0.13%
2008-07-17 0 7.550 7.550 7.750 7.530 7.690 95,500 725,500 7.5969 1.393 1.393 1.430 1.390 1.419 517,473 1.4020 -1.95%
2008-07-16 0 7.700 7.590 7.820 7.640 7.880 73,500 569,410 7.7471 1.421 1.401 1.443 1.410 1.454 398,264 1.4297 -1.53%
2008-07-15 0 7.820 7.590 7.820 7.530 7.820 165,000 1,264,660 7.6646 1.443 1.401 1.443 1.390 1.443 894,063 1.4145 0.51%
2008-07-14 0 7.780 7.700 7.780 7.320 7.780 671,000 5,135,190 7.6530 1.436 1.421 1.436 1.351 1.436 3,635,857 1.4124 0.39%
2008-07-11 0 7.750 7.680 7.750 7.680 7.860 309,500 2,400,495 7.7560 1.430 1.417 1.430 1.417 1.451 1,677,046 1.4314 -2.52%
2008-07-10 0 7.950 7.850 7.960 7.950 7.960 16,000 127,350 7.9594 1.467 1.449 1.469 1.467 1.469 86,697 1.4689 -0.13%
2008-07-09 0 7.960 7.860 7.960 7.680 8.030 357,000 2,830,030 7.9273 1.469 1.451 1.469 1.417 1.482 1,934,427 1.4630 1.53%
2008-07-08 0 7.840 7.810 7.840 7.800 7.870 350,000 2,754,245 7.8693 1.447 1.441 1.447 1.439 1.452 1,896,498 1.4523 -2.24%
2008-07-07 0 8.020 7.950 8.020 7.900 8.100 6,000 47,950 7.9917 1.480 1.467 1.480 1.458 1.495 32,511 1.4749 -0.62%
2008-07-04 0 8.070 7.980 8.070 7.950 8.150 213,000 1,722,500 8.0869 1.489 1.473 1.489 1.467 1.504 1,154,154 1.4924 -0.62%
2008-07-03 0 8.120 7.850 8.000 7.980 8.310 609,000 4,943,615 8.1176 1.499 1.449 1.476 1.473 1.534 3,299,906 1.4981 0.00%
2008-07-02 0 8.120 8.150 8.250 8.000 8.300 106,700 875,266 8.2031 1.499 1.504 1.523 1.476 1.532 578,161 1.5139 1.25%
2008-06-30 0 8.020 8.020 8.070 7.980 8.190 426,000 3,450,790 8.1004 1.480 1.480 1.489 1.473 1.511 2,308,308 1.4949 2.56%
2008-06-27 0 7.820 7.760 7.850 7.740 7.930 86,500 676,545 7.8213 1.443 1.432 1.449 1.428 1.463 468,706 1.4434 -1.39%
2008-06-26 0 7.930 7.830 7.930 7.680 8.020 1,033,080 8,101,620 7.8422 1.463 1.445 1.463 1.417 1.480 5,597,810 1.4473 0.25%
2008-06-25 0 7.910 7.840 7.970 - - 0 0 - 1.460 1.447 1.471 - - 0 - 0.00%
2008-06-24 0 7.910 7.910 7.960 7.850 8.050 31,500 251,355 7.9795 1.460 1.460 1.469 1.449 1.486 170,685 1.4726 0.13%
2008-06-23 0 7.900 7.900 7.940 7.480 7.900 788,000 6,135,725 7.7865 1.458 1.458 1.465 1.380 1.458 4,269,829 1.4370 0.51%
2008-06-20 0 7.860 7.840 7.860 7.800 7.930 168,000 1,321,935 7.8687 1.451 1.447 1.451 1.439 1.463 910,319 1.4522 -0.51%
2008-06-19 0 7.900 7.900 8.010 7.810 8.200 447,000 3,583,990 8.0179 1.458 1.458 1.478 1.441 1.513 2,422,098 1.4797 0.00%
2008-06-18 0 7.900 7.880 7.900 7.800 8.420 541,500 4,287,380 7.9176 1.458 1.454 1.458 1.439 1.554 2,934,153 1.4612 0.89%
2008-06-17 0 7.830 7.820 7.960 7.820 8.000 397,000 3,118,555 7.8553 1.445 1.443 1.469 1.443 1.476 2,151,170 1.4497 -0.63%
2008-06-16 0 7.880 7.850 7.880 7.820 7.940 972,500 7,658,170 7.8747 1.454 1.449 1.454 1.443 1.465 5,269,554 1.4533 0.51%
2008-06-13 0 7.840 7.800 7.840 7.760 7.990 225,500 1,766,810 7.8351 1.447 1.439 1.447 1.432 1.475 1,221,886 1.4460 0.51%
2008-06-12 0 7.800 7.800 7.830 7.800 8.040 209,500 1,644,670 7.8505 1.439 1.439 1.445 1.439 1.484 1,135,189 1.4488 -0.64%
2008-06-11 0 7.850 7.850 7.910 7.850 7.940 1,210,000 9,678,140 7.9985 1.449 1.449 1.460 1.449 1.465 6,556,463 1.4761 -1.88%
2008-06-10 0 8.000 8.000 8.050 7.510 8.050 623,500 4,811,440 7.7168 1.476 1.476 1.486 1.386 1.486 3,378,475 1.4241 -1.48%
2008-06-06 0 8.120 8.090 8.120 7.950 8.250 199,500 1,626,275 8.1518 1.499 1.493 1.499 1.467 1.523 1,081,004 1.5044 -0.37%
2008-06-05 0 8.150 8.150 8.370 8.100 8.560 132,000 1,109,249 8.4034 1.504 1.504 1.545 1.495 1.580 715,250 1.5509 -2.63%
2008-06-04 0 8.370 8.230 8.370 7.900 8.500 218,360 1,827,482 8.3691 1.545 1.519 1.545 1.458 1.569 1,183,198 1.5445 3.21%
2008-06-03 0 8.110 8.100 8.180 8.110 8.500 198,500 1,655,255 8.3388 1.497 1.495 1.510 1.497 1.569 1,075,585 1.5389 -1.10%
2008-06-02 0 8.200 8.050 8.200 8.200 8.200 3,000 24,600 8.2000 1.513 1.486 1.513 1.513 1.513 16,256 1.5133 3.14%
2008-05-30 0 7.950 7.950 8.170 7.950 8.190 136,500 1,113,970 8.1610 1.467 1.467 1.508 1.467 1.511 739,634 1.5061 -3.40%
2008-05-29 0 8.230 8.180 8.220 7.850 8.260 688,000 5,577,760 8.1072 1.519 1.510 1.517 1.449 1.524 3,727,972 1.4962 2.62%
2008-05-28 0 8.020 8.030 8.120 7.700 8.100 518,252 4,130,481 7.9700 1.480 1.482 1.499 1.421 1.495 2,808,182 1.4709 -0.99%
2008-05-27 0 8.100 8.100 8.220 7.950 8.100 37,000 297,470 8.0397 1.495 1.495 1.517 1.467 1.495 200,487 1.4837 1.89%
2008-05-26 0 7.950 7.920 7.990 7.920 8.000 11,500 91,565 7.9622 1.467 1.462 1.475 1.462 1.476 62,313 1.4694 -0.50%
2008-05-23 0 7.990 7.950 7.990 7.600 7.990 1,071,062 8,421,577 7.8628 1.475 1.467 1.475 1.403 1.475 5,803,618 1.4511 0.00%
2008-05-22 0 7.990 7.980 8.000 7.990 8.160 800,000 6,435,951 8.0449 1.475 1.473 1.476 1.475 1.506 4,334,851 1.4847 -0.13%
2008-05-21 0 8.000 7.940 8.000 7.930 8.080 216,500 1,727,035 7.9771 1.476 1.465 1.476 1.463 1.491 1,173,119 1.4722 -0.37%
2008-05-20 0 8.030 8.030 8.080 7.860 8.140 185,500 1,492,655 8.0467 1.482 1.482 1.491 1.451 1.502 1,005,144 1.4850 -0.12%
2008-05-19 0 8.040 8.040 8.180 8.000 8.500 522,500 4,270,745 8.1737 1.484 1.484 1.510 1.476 1.569 2,831,200 1.5085 -5.41%
2008-05-16 0 8.500 8.440 8.500 8.400 9.000 1,305,000 11,516,367 8.8248 1.569 1.558 1.569 1.550 1.661 7,071,226 1.6286 -4.49%
2008-05-15 0 8.900 8.900 8.910 8.850 8.970 452,000 4,022,305 8.8989 1.643 1.643 1.644 1.633 1.655 2,449,191 1.6423 -0.89%
2008-05-14 0 8.980 8.920 9.000 8.790 9.010 177,500 1,595,630 8.9895 1.657 1.646 1.661 1.622 1.663 961,795 1.6590 1.93%
2008-05-13 0 8.810 8.800 8.880 8.790 8.900 139,063 1,225,988 8.8161 1.626 1.624 1.639 1.622 1.643 753,522 1.6270 -1.01%
2008-05-09 0 8.900 8.890 8.900 8.760 9.000 238,500 2,105,430 8.8278 1.643 1.641 1.643 1.617 1.661 1,292,328 1.6292 0.91%
2008-05-08 0 8.820 8.820 8.830 8.760 9.000 191,875 1,691,776 8.8171 1.628 1.628 1.630 1.617 1.661 1,039,687 1.6272 -0.34%
2008-05-07 0 8.850 8.800 8.850 8.680 9.200 507,500 4,481,675 8.8309 1.633 1.624 1.633 1.602 1.698 2,749,921 1.6297 4.12%
2008-05-06 0 8.500 8.500 8.540 8.500 8.700 362,500 3,102,455 8.5585 1.569 1.569 1.576 1.569 1.606 1,964,230 1.5795 -2.30%
2008-05-05 0 8.700 8.700 8.780 8.470 8.850 271,990 2,362,179 8.6848 1.606 1.606 1.620 1.563 1.633 1,473,795 1.6028 2.72%
2008-05-02 0 8.470 8.470 8.580 8.160 8.550 282,000 2,388,394 8.4695 1.563 1.563 1.583 1.506 1.578 1,528,035 1.5630 3.29%
2008-04-30 0 8.200 8.100 8.310 8.050 8.500 163,000 1,334,630 8.1879 1.513 1.495 1.534 1.486 1.569 883,226 1.5111 2.50%
2008-04-29 0 8.000 8.150 8.460 7.880 8.460 497,500 4,180,870 8.4038 1.476 1.504 1.561 1.454 1.561 2,695,736 1.5509 -5.44%
2008-04-28 0 8.460 8.450 8.460 8.450 8.480 216,995 1,835,387 8.4582 1.561 1.559 1.561 1.559 1.565 1,175,801 1.5610 0.12%
2008-04-25 0 8.450 8.450 8.460 8.300 8.490 970,500 8,202,610 8.4519 1.559 1.559 1.561 1.532 1.567 5,258,717 1.5598 2.30%
2008-04-24 0 8.260 8.260 8.450 8.210 8.480 106,500 892,330 8.3787 1.524 1.524 1.559 1.515 1.565 577,077 1.5463 0.61%
2008-04-23 0 8.210 8.210 8.420 8.100 8.440 298,008 2,484,517 8.3371 1.515 1.515 1.554 1.495 1.558 1,614,776 1.5386 -1.08%
2008-04-22 0 8.300 8.300 8.350 8.250 8.500 91,000 757,085 8.3196 1.532 1.532 1.541 1.523 1.569 493,089 1.5354 -0.12%
2008-04-21 0 8.310 8.110 8.300 8.120 8.370 250,527 2,081,631 8.3090 1.534 1.497 1.532 1.499 1.545 1,357,497 1.5334 1.34%
2008-04-18 0 8.200 8.200 8.330 8.080 8.330 483,000 3,998,490 8.2784 1.513 1.513 1.537 1.491 1.537 2,617,167 1.5278 -0.36%
2008-04-17 0 8.230 7.830 8.230 8.000 8.240 532,000 4,340,860 8.1595 1.519 1.445 1.519 1.476 1.521 2,882,676 1.5058 1.35%
2008-04-16 0 8.120 8.000 8.120 7.990 8.200 262,510 2,138,534 8.1465 1.499 1.476 1.499 1.475 1.513 1,422,427 1.5034 1.50%
2008-04-15 0 8.000 8.000 8.190 7.800 8.200 403,000 3,234,825 8.0269 1.476 1.476 1.511 1.439 1.513 2,183,681 1.4814 0.13%
2008-04-14 0 7.990 7.820 8.000 7.810 8.200 96,731 773,768 7.9992 1.475 1.443 1.476 1.441 1.513 524,143 1.4763 -2.56%
2008-04-11 0 8.200 8.000 8.210 7.760 8.410 907,500 7,366,795 8.1177 1.513 1.476 1.515 1.432 1.552 4,917,347 1.4981 4.19%
2008-04-10 0 7.870 7.800 7.870 7.280 8.170 379,500 3,012,920 7.9392 1.452 1.439 1.452 1.344 1.508 2,056,345 1.4652 1.55%
2008-04-09 0 7.750 7.740 7.750 7.600 7.760 200,500 1,552,530 7.7433 1.430 1.428 1.430 1.403 1.432 1,086,422 1.4290 -0.64%
2008-04-08 0 7.800 7.740 7.800 7.370 7.980 334,500 2,622,470 7.8400 1.439 1.428 1.439 1.360 1.473 1,812,510 1.4469 0.65%
2008-04-07 0 7.750 7.710 7.750 7.670 7.890 207,000 1,603,960 7.7486 1.430 1.423 1.430 1.416 1.456 1,121,643 1.4300 -1.77%
2008-04-03 0 7.890 7.800 7.890 7.380 8.000 195,500 1,550,915 7.9331 1.456 1.439 1.456 1.362 1.476 1,059,329 1.4641 -1.38%
2008-04-02 0 8.000 7.800 8.000 7.800 8.100 377,500 3,042,220 8.0589 1.476 1.439 1.476 1.439 1.495 2,045,508 1.4873 -1.72%
2008-04-01 0 8.140 8.100 8.150 8.100 8.350 599,000 4,955,040 8.2722 1.502 1.495 1.504 1.495 1.541 3,245,720 1.5266 -0.73%
2008-03-31 0 8.200 8.020 8.200 7.790 8.210 399,500 3,238,565 8.1065 1.513 1.480 1.513 1.438 1.515 2,164,716 1.4961 6.36%
2008-03-28 0 7.710 7.700 7.720 7.300 7.720 571,500 4,322,260 7.5630 1.423 1.421 1.425 1.347 1.425 3,096,709 1.3958 4.19%
2008-03-27 0 7.400 7.290 7.400 7.250 7.600 1,064,000 7,886,125 7.4118 1.366 1.345 1.366 1.338 1.403 5,765,352 1.3678 -1.07%
2008-03-26 0 7.480 7.300 7.480 7.200 7.720 1,422,700 10,573,047 7.4317 1.380 1.347 1.380 1.329 1.425 7,708,991 1.3715 3.60%
2008-03-25 0 7.500 7.460 7.700 7.350 7.990 1,799,579 13,663,019 7.5923 1.332 1.325 1.368 1.306 1.420 10,129,295 1.3489 -5.06%
2008-03-20 0 7.900 - 7.890 7.890 8.380 754,700 6,286,380 8.3296 1.404 - 1.402 1.402 1.489 4,247,982 1.4799 -5.84%
2008-03-19 0 8.390 8.400 8.420 8.020 8.500 534,720 4,492,180 8.4010 1.491 1.492 1.496 1.425 1.510 3,009,780 1.4925 1.08%
2008-03-18 0 8.300 8.100 8.300 8.020 8.450 801,000 6,674,025 8.3321 1.475 1.439 1.475 1.425 1.501 4,508,591 1.4803 -0.60%
2008-03-17 0 8.350 8.000 8.400 8.010 8.480 121,500 1,006,285 8.2822 1.483 1.421 1.492 1.423 1.507 683,887 1.4714 -0.36%
2008-03-14 0 8.380 8.370 8.380 8.000 8.450 387,500 3,255,225 8.4006 1.489 1.487 1.489 1.421 1.501 2,181,122 1.4925 -0.24%
2008-03-13 0 8.400 8.180 8.400 8.010 8.450 165,001 1,367,378 8.2871 1.492 1.453 1.492 1.423 1.501 928,742 1.4723 1.08%
2008-03-12 0 8.310 8.250 8.310 8.280 8.400 1,385,000 11,537,185 8.3301 1.476 1.466 1.476 1.471 1.492 7,795,753 1.4799 1.59%
2008-03-11 0 8.180 8.180 8.190 7.800 8.300 444,500 3,619,830 8.1436 1.453 1.453 1.455 1.386 1.475 2,501,958 1.4468 3.81%
2008-03-10 0 7.880 7.810 7.880 7.700 8.040 98,500 768,070 7.7977 1.400 1.388 1.400 1.368 1.428 554,427 1.3853 -2.35%
2008-03-07 0 8.070 7.910 8.070 7.400 8.150 998,508 7,853,210 7.8649 1.434 1.405 1.434 1.315 1.448 5,620,305 1.3973 6.18%
2008-03-06 0 7.600 7.600 7.690 7.350 7.720 1,091,000 8,242,545 7.5550 1.350 1.350 1.366 1.306 1.372 6,140,914 1.3422 1.74%
2008-03-05 0 7.470 7.450 7.500 7.160 7.500 2,408,000 17,719,105 7.3584 1.327 1.324 1.332 1.272 1.332 13,553,916 1.3073 -2.61%
2008-03-04 0 7.670 7.500 7.660 7.280 7.680 1,790,300 13,308,374 7.4336 1.363 1.332 1.361 1.293 1.364 10,077,066 1.3207 3.93%
2008-03-03 0 7.380 7.370 7.380 7.260 7.420 2,697,500 19,811,020 7.3442 1.311 1.309 1.311 1.290 1.318 15,183,425 1.3048 0.41%
2008-02-29 0 7.350 7.330 7.350 7.320 7.380 3,710,500 27,271,675 7.3499 1.306 1.302 1.306 1.300 1.311 20,885,301 1.3058 -0.68%
2008-02-28 0 7.400 7.400 7.430 7.260 7.450 2,427,218 18,038,627 7.4318 1.315 1.315 1.320 1.290 1.324 13,662,088 1.3203 -0.67%
2008-02-27 0 7.450 7.450 7.460 7.400 7.460 5,455,000 40,639,413 7.4499 1.324 1.324 1.325 1.315 1.325 30,704,572 1.3236 0.68%
2008-02-26 0 7.400 7.400 7.420 7.400 7.510 433,000 3,240,433 7.4837 1.315 1.315 1.318 1.315 1.334 2,437,228 1.3296 -0.13%
2008-02-25 0 7.410 7.400 7.410 7.390 7.420 320,500 2,369,173 7.3921 1.316 1.315 1.316 1.313 1.318 1,803,999 1.3133 -0.40%
2008-02-22 0 7.440 7.400 7.440 7.230 7.440 376,753 2,770,613 7.3539 1.322 1.315 1.322 1.284 1.322 2,120,631 1.3065 0.00%
2008-02-21 0 7.440 7.430 7.440 7.300 7.450 344,500 2,538,025 7.3673 1.322 1.320 1.322 1.297 1.324 1,939,088 1.3089 1.50%
2008-02-20 0 7.330 7.240 7.400 7.200 7.550 222,000 1,633,755 7.3593 1.302 1.286 1.315 1.279 1.341 1,249,572 1.3075 -1.61%
2008-02-19 0 7.450 7.450 7.460 7.420 7.570 619,000 4,628,640 7.4776 1.324 1.324 1.325 1.318 1.345 3,484,167 1.3285 -2.87%
2008-02-18 0 7.670 7.650 7.670 7.500 7.800 543,000 4,152,755 7.6478 1.363 1.359 1.363 1.332 1.386 3,056,385 1.3587 1.46%
2008-02-15 0 7.560 7.540 7.560 7.450 7.680 1,012,000 7,603,370 7.5132 1.343 1.340 1.343 1.324 1.364 5,696,247 1.3348 -1.82%
2008-02-14 0 7.700 7.690 7.700 7.660 7.880 584,500 4,506,360 7.7098 1.368 1.366 1.368 1.361 1.400 3,289,977 1.3697 -0.52%
2008-02-13 0 7.740 7.720 7.740 7.550 7.800 333,000 2,569,510 7.7162 1.375 1.372 1.375 1.341 1.386 1,874,358 1.3709 2.25%
2008-02-12 0 7.570 7.520 7.570 7.280 7.580 431,000 3,222,750 7.4774 1.345 1.336 1.345 1.293 1.347 2,425,971 1.3284 1.20%
2008-02-11 0 7.480 7.280 7.480 7.210 7.580 214,000 1,566,110 7.3183 1.329 1.293 1.329 1.281 1.347 1,204,542 1.3002 1.22%
2008-02-06 0 7.390 7.390 7.550 7.360 7.410 101,000 747,120 7.3972 1.313 1.313 1.341 1.308 1.316 568,499 1.3142 -1.86%
2008-02-05 0 7.530 7.460 7.550 7.430 7.530 18,000 134,820 7.4900 1.338 1.325 1.341 1.320 1.338 101,317 1.3307 1.48%
2008-02-04 0 7.420 7.410 7.420 7.200 7.570 160,500 1,190,415 7.4169 1.318 1.316 1.318 1.279 1.345 903,407 1.3177 -1.85%
2008-02-01 0 7.560 7.480 7.560 7.400 7.680 721,562 5,455,731 7.5610 1.343 1.329 1.343 1.315 1.364 4,061,458 1.3433 0.80%
2008-01-31 0 7.500 7.400 7.500 7.160 7.500 781,000 5,768,740 7.3864 1.332 1.315 1.332 1.272 1.332 4,396,017 1.3123 1.08%
2008-01-30 0 7.420 7.420 7.440 7.130 7.640 389,500 2,912,421 7.4773 1.318 1.318 1.322 1.267 1.357 2,192,380 1.3284 -0.27%
2008-01-29 0 7.440 7.410 7.440 7.410 7.450 44,000 326,925 7.4301 1.322 1.316 1.322 1.316 1.324 247,663 1.3200 -0.13%
2008-01-28 0 7.450 7.300 7.450 7.440 7.560 748,000 5,572,625 7.4500 1.324 1.297 1.324 1.322 1.343 4,210,269 1.3236 0.00%
2008-01-25 0 7.450 7.600 7.620 7.340 7.600 468,500 3,511,760 7.4958 1.324 1.350 1.354 1.304 1.350 2,637,047 1.3317 0.81%
2008-01-24 0 7.390 7.390 7.400 7.070 7.410 1,227,995 9,042,774 7.3639 1.313 1.313 1.315 1.256 1.316 6,912,019 1.3083 4.53%
2008-01-23 0 7.070 7.070 7.090 6.970 7.180 398,500 2,811,850 7.0561 1.256 1.256 1.260 1.238 1.276 2,243,038 1.2536 1.00%
2008-01-22 0 7.000 7.000 7.010 6.900 7.100 1,514,300 10,577,906 6.9853 1.244 1.244 1.245 1.226 1.261 8,523,544 1.2410 -2.10%
2008-01-21 0 7.150 7.140 7.150 7.010 7.180 537,000 3,808,750 7.0926 1.270 1.268 1.270 1.245 1.276 3,022,613 1.2601 0.85%
2008-01-18 0 7.090 6.970 7.180 6.920 7.180 1,562,000 10,921,695 6.9921 1.260 1.238 1.276 1.229 1.276 8,792,033 1.2422 1.29%
2008-01-17 0 7.000 6.980 7.000 6.910 7.290 2,400,000 16,833,270 7.0139 1.244 1.240 1.244 1.228 1.295 13,508,886 1.2461 -2.10%
2008-01-16 0 7.150 7.120 7.150 7.000 7.190 358,500 2,541,260 7.0886 1.270 1.265 1.270 1.244 1.277 2,017,890 1.2594 -0.69%
2008-01-15 0 7.200 7.180 7.220 7.160 7.300 1,328,500 9,582,355 7.2129 1.279 1.276 1.283 1.272 1.297 7,477,731 1.2815 0.00%
2008-01-14 0 7.200 7.200 7.210 7.150 7.240 1,732,500 12,484,095 7.2058 1.279 1.279 1.281 1.270 1.286 9,751,727 1.2802 -0.55%
2008-01-11 0 7.240 7.190 7.240 7.160 7.300 207,166 1,499,167 7.2365 1.286 1.277 1.286 1.272 1.297 1,166,076 1.2857 -0.82%
2008-01-10 0 7.300 7.290 7.300 7.140 7.400 209,699 1,537,638 7.3326 1.297 1.295 1.297 1.268 1.315 1,180,333 1.3027 -0.82%
2008-01-09 0 7.360 7.360 7.400 7.200 7.360 199,500 1,452,140 7.2789 1.308 1.308 1.315 1.279 1.308 1,122,926 1.2932 0.82%
2008-01-08 0 7.300 7.300 7.330 7.250 7.340 505,000 3,686,315 7.2996 1.297 1.297 1.302 1.288 1.304 2,842,495 1.2969 -2.80%
2008-01-07 0 7.510 7.300 7.510 7.340 7.550 370,000 2,765,630 7.4747 1.334 1.297 1.334 1.304 1.341 2,082,620 1.3280 1.76%
2008-01-04 0 7.380 7.370 7.390 7.250 7.480 154,500 1,128,840 7.3064 1.311 1.309 1.313 1.288 1.329 869,635 1.2981 1.37%
2008-01-03 0 7.280 7.280 7.310 7.280 7.350 86,500 633,835 7.3276 1.293 1.293 1.299 1.293 1.306 486,883 1.3018 -0.95%
2008-01-02 0 7.350 7.350 7.360 7.310 7.500 121,500 894,635 7.3633 1.306 1.306 1.308 1.299 1.332 683,887 1.3082 0.55%
2007-12-31 0 7.310 7.310 7.350 7.170 7.310 67,000 482,930 7.2079 1.299 1.299 1.306 1.274 1.299 377,123 1.2806 0.83%
2007-12-28 0 7.250 7.250 7.290 7.220 7.500 127,255 925,671 7.2741 1.288 1.288 1.295 1.283 1.332 716,281 1.2923 -0.28%
2007-12-27 0 7.270 7.220 7.270 7.170 7.280 76,000 549,960 7.2363 1.292 1.283 1.292 1.274 1.293 427,781 1.2856 -0.14%
2007-12-24 0 7.280 7.230 7.280 7.270 7.350 13,000 94,700 7.2846 1.293 1.284 1.293 1.292 1.306 73,173 1.2942 0.14%
2007-12-21 0 7.270 7.220 7.280 7.200 7.350 826,500 6,011,770 7.2738 1.292 1.283 1.293 1.279 1.306 4,652,123 1.2923 -1.76%
2007-12-20 0 7.400 7.360 7.400 7.340 7.510 266,500 1,994,260 7.4832 1.315 1.308 1.315 1.304 1.334 1,500,049 1.3295 0.82%
2007-12-19 0 7.340 7.310 7.350 7.210 7.350 53,000 386,685 7.2959 1.304 1.299 1.306 1.281 1.306 298,321 1.2962 -0.14%
2007-12-18 0 7.350 7.300 7.380 7.210 7.380 690,000 5,035,710 7.2981 1.306 1.297 1.311 1.281 1.311 3,883,805 1.2966 0.68%
2007-12-17 0 7.300 7.300 7.320 7.200 7.460 660,500 4,797,080 7.2628 1.297 1.297 1.300 1.279 1.325 3,717,758 1.2903 -0.54%
2007-12-14 0 7.340 7.320 7.340 7.260 7.390 338,500 2,476,155 7.3151 1.304 1.300 1.304 1.290 1.313 1,905,316 1.2996 -0.54%
2007-12-13 0 7.380 7.330 7.380 7.150 7.380 1,333,000 9,646,870 7.2370 1.311 1.302 1.311 1.270 1.311 7,503,060 1.2857 2.50%
2007-12-12 0 7.200 7.200 7.220 7.160 7.390 1,182,700 8,521,292 7.2049 1.279 1.279 1.283 1.272 1.313 6,657,066 1.2800 -2.96%
2007-12-11 0 7.420 7.460 7.480 7.170 7.510 893,094 6,600,811 7.3909 1.318 1.325 1.329 1.274 1.334 5,026,960 1.3131 1.23%
2007-12-10 0 7.330 7.280 7.340 7.150 7.340 140,962 1,024,641 7.2689 1.302 1.293 1.304 1.270 1.304 793,433 1.2914 0.00%
2007-12-07 0 7.330 7.320 7.340 7.300 7.500 806,552 5,960,382 7.3900 1.302 1.300 1.304 1.297 1.332 4,539,841 1.3129 -1.61%
2007-12-06 0 7.450 7.450 7.500 7.450 7.550 613,500 4,603,710 7.5040 1.324 1.324 1.332 1.324 1.341 3,453,209 1.3332 1.36%
2007-12-05 0 7.350 7.290 7.400 7.140 7.400 357,500 2,606,690 7.2914 1.306 1.295 1.315 1.268 1.315 2,012,261 1.2954 0.68%
2007-12-04 0 7.300 7.300 7.410 7.300 7.490 444,000 3,288,655 7.4069 1.297 1.297 1.316 1.297 1.331 2,499,144 1.3159 -2.54%
2007-12-03 0 7.490 7.480 7.490 7.420 7.670 413,500 3,097,630 7.4912 1.331 1.329 1.331 1.318 1.363 2,327,468 1.3309 0.40%
2007-11-30 0 7.460 7.450 7.460 7.250 7.600 2,733,500 20,177,981 7.3817 1.325 1.324 1.325 1.288 1.350 15,386,058 1.3114 0.40%
2007-11-29 0 7.430 7.380 7.440 7.210 7.500 1,010,780 7,398,980 7.3201 1.320 1.311 1.322 1.281 1.332 5,689,380 1.3005 3.92%
2007-11-28 0 7.150 7.130 7.160 7.140 7.250 1,428,000 10,280,130 7.1990 1.270 1.267 1.272 1.268 1.288 8,037,787 1.2790 -0.42%
2007-11-27 0 7.180 7.150 7.160 7.050 7.340 407,000 2,952,610 7.2546 1.276 1.270 1.272 1.253 1.304 2,290,882 1.2889 -0.83%
2007-11-26 0 7.240 7.230 7.250 7.150 7.250 1,222,000 8,841,535 7.2353 1.286 1.284 1.288 1.270 1.288 6,878,274 1.2854 0.14%
2007-11-23 0 7.230 7.230 7.250 7.160 7.350 890,500 6,458,865 7.2531 1.284 1.284 1.288 1.272 1.306 5,012,360 1.2886 -0.96%
2007-11-22 0 7.300 7.200 7.300 7.200 7.550 202,500 1,486,540 7.3409 1.297 1.279 1.297 1.279 1.341 1,139,812 1.3042 -2.41%
2007-11-21 0 7.480 7.410 7.500 7.200 7.800 981,000 7,234,245 7.3744 1.329 1.316 1.332 1.279 1.386 5,521,757 1.3101 1.49%
2007-11-20 0 7.370 7.210 7.370 7.200 7.500 133,000 972,945 7.3154 1.309 1.281 1.309 1.279 1.332 748,617 1.2997 -0.41%
2007-11-19 0 7.400 7.400 7.450 7.200 7.400 181,000 1,332,790 7.3635 1.315 1.315 1.324 1.279 1.315 1,018,795 1.3082 -1.33%
2007-11-16 0 7.500 7.460 7.500 7.500 7.700 238,000 1,809,535 7.6031 1.332 1.325 1.332 1.332 1.368 1,339,631 1.3508 -2.60%
2007-11-15 0 7.700 7.700 7.820 7.630 7.970 3,348,000 25,821,675 7.7126 1.368 1.368 1.389 1.356 1.416 18,844,896 1.3702 0.39%
2007-11-14 0 7.670 7.670 7.680 7.600 7.680 508,000 3,874,085 7.6262 1.363 1.363 1.364 1.350 1.364 2,859,381 1.3549 1.59%
2007-11-13 0 7.550 7.550 7.600 7.500 7.600 4,436,000 33,482,775 7.5480 1.341 1.341 1.350 1.332 1.350 24,968,924 1.3410 1.34%
2007-11-12 0 7.450 7.450 7.490 7.450 7.600 691,332 5,182,792 7.4968 1.324 1.324 1.331 1.324 1.350 3,891,302 1.3319 -2.49%
2007-11-09 0 7.640 7.640 7.650 7.400 7.650 674,000 5,085,450 7.5452 1.357 1.357 1.359 1.315 1.359 3,793,746 1.3405 1.33%
2007-11-08 0 7.540 7.540 7.600 7.500 7.700 390,000 2,964,470 7.6012 1.340 1.340 1.350 1.332 1.368 2,195,194 1.3504 -3.95%
2007-11-07 0 7.850 7.860 7.900 7.800 8.050 1,855,275 14,660,092 7.9018 1.395 1.396 1.404 1.386 1.430 10,442,791 1.4038 1.29%
2007-11-06 0 7.750 7.740 7.750 7.640 8.000 1,958,500 15,176,770 7.7492 1.377 1.375 1.377 1.357 1.421 11,023,814 1.3767 -4.32%
2007-11-05 0 8.100 8.060 8.150 8.050 8.400 460,000 3,786,145 8.2308 1.439 1.432 1.448 1.430 1.492 2,589,203 1.4623 -2.76%
2007-11-02 0 9.450 9.430 9.450 9.200 9.500 1,814,500 16,978,925 9.3574 1.480 1.477 1.480 1.441 1.488 11,586,495 1.4654 0.00%
2007-11-01 0 9.450 9.450 9.500 9.450 9.650 1,811,150 17,257,088 9.5282 1.480 1.480 1.488 1.480 1.511 11,565,104 1.4922 -0.11%
2007-10-31 0 9.460 9.460 9.500 9.460 9.640 655,008 6,226,065 9.5053 1.481 1.481 1.488 1.481 1.510 4,182,555 1.4886 -0.94%
2007-10-30 0 9.550 9.550 9.590 9.500 9.650 344,000 3,284,235 9.5472 1.496 1.496 1.502 1.488 1.511 2,196,613 1.4951 0.00%
2007-10-29 0 9.550 9.550 9.600 9.540 9.650 352,000 3,375,285 9.5889 1.496 1.496 1.503 1.494 1.511 2,247,697 1.5017 -0.52%
2007-10-26 0 9.600 9.580 9.600 9.600 9.700 306,500 2,952,890 9.6342 1.503 1.500 1.503 1.503 1.519 1,957,157 1.5088 -0.52%
2007-10-25 0 9.650 9.610 9.700 9.610 9.700 159,665 1,541,132 9.6523 1.511 1.505 1.519 1.505 1.519 1,019,541 1.5116 1.05%
2007-10-24 0 9.550 9.500 9.550 9.300 9.610 224,665 2,143,825 9.5423 1.496 1.488 1.496 1.456 1.505 1,434,599 1.4944 0.53%
2007-10-23 0 9.500 9.500 9.600 9.500 9.730 213,500 2,060,175 9.6495 1.488 1.488 1.503 1.488 1.524 1,363,305 1.5112 -2.06%
2007-10-22 0 9.700 9.540 9.700 9.100 9.740 208,746 1,995,800 9.5609 1.519 1.494 1.519 1.425 1.525 1,332,948 1.4973 1.57%
2007-10-18 0 9.550 9.500 9.550 9.090 9.550 617,002 5,831,004 9.4505 1.496 1.488 1.496 1.424 1.496 3,939,868 1.4800 0.63%
2007-10-17 0 9.490 9.490 9.500 9.230 9.500 810,321 7,687,169 9.4866 1.486 1.486 1.488 1.445 1.488 5,174,307 1.4856 0.96%
2007-10-16 0 9.400 9.310 9.400 9.250 9.420 1,232,230 11,488,696 9.3235 1.472 1.458 1.472 1.449 1.475 7,868,408 1.4601 -0.42%
2007-10-15 0 9.440 9.420 9.440 9.350 9.450 204,000 1,918,625 9.4050 1.478 1.475 1.478 1.464 1.480 1,302,643 1.4729 0.43%
2007-10-12 0 9.400 9.400 9.410 9.350 9.500 395,640 3,706,867 9.3693 1.472 1.472 1.474 1.464 1.488 2,526,360 1.4673 0.32%
2007-10-11 0 9.370 9.310 9.370 9.010 9.380 683,673 6,316,869 9.2396 1.467 1.458 1.467 1.411 1.469 4,365,596 1.4470 1.85%
2007-10-10 0 9.200 9.180 9.200 9.150 9.230 187,500 1,723,160 9.1902 1.441 1.438 1.441 1.433 1.445 1,197,282 1.4392 1.43%
2007-10-09 0 9.070 9.000 9.070 9.000 9.150 1,135,640 10,283,004 9.0548 1.420 1.409 1.420 1.409 1.433 7,251,632 1.4180 0.78%
2007-10-08 0 9.000 8.990 9.100 8.970 9.500 1,165,500 10,697,070 9.1781 1.409 1.408 1.425 1.405 1.488 7,442,304 1.4373 -4.46%
2007-10-05 0 9.420 9.420 9.450 9.000 9.450 965,500 8,888,805 9.2064 1.475 1.475 1.480 1.409 1.480 6,165,203 1.4418 4.67%
2007-10-04 0 9.000 9.000 9.030 8.560 9.200 820,140 7,364,421 8.9795 1.409 1.409 1.414 1.341 1.441 5,237,006 1.4062 -2.28%
2007-10-03 0 9.210 9.210 9.270 9.200 9.450 411,500 3,828,720 9.3043 1.442 1.442 1.452 1.441 1.480 2,627,634 1.4571 -1.81%
2007-10-02 0 9.380 9.360 9.500 9.300 9.700 476,500 4,515,860 9.4771 1.469 1.466 1.488 1.456 1.519 3,042,692 1.4842 -2.60%
2007-09-28 0 9.630 9.590 9.630 9.600 9.650 226,500 2,179,760 9.6237 1.508 1.502 1.508 1.503 1.511 1,446,316 1.5071 -0.21%
2007-09-27 0 9.650 9.630 9.680 9.540 9.700 283,640 2,737,488 9.6513 1.511 1.508 1.516 1.494 1.519 1,811,184 1.5114 1.15%
2007-09-25 0 9.540 9.540 9.570 9.540 9.620 100,139 957,812 9.5648 1.494 1.494 1.499 1.494 1.507 639,438 1.4979 -0.63%
2007-09-24 0 9.600 9.600 9.660 9.500 9.700 56,500 542,185 9.5962 1.503 1.503 1.513 1.488 1.519 360,781 1.5028 -1.03%
2007-09-21 0 9.700 9.690 9.700 9.630 9.750 277,500 2,694,810 9.7110 1.519 1.517 1.519 1.508 1.527 1,771,977 1.5208 0.62%
2007-09-20 0 9.640 9.640 9.700 9.630 9.790 189,500 1,834,265 9.6795 1.510 1.510 1.519 1.508 1.533 1,210,053 1.5159 -0.10%
2007-09-19 0 9.650 9.650 9.680 9.530 9.730 243,000 2,351,140 9.6755 1.511 1.511 1.516 1.492 1.524 1,551,677 1.5152 0.21%
2007-09-18 0 9.630 9.550 9.630 9.550 9.670 218,000 2,095,725 9.6134 1.508 1.496 1.508 1.496 1.514 1,392,040 1.5055 0.31%
2007-09-17 0 9.600 9.600 9.640 9.550 9.700 54,504 525,508 9.6416 1.503 1.503 1.510 1.496 1.519 348,035 1.5099 -1.74%
2007-09-14 0 9.770 9.700 9.770 9.680 9.850 1,850,950 17,633,460 9.5267 1.530 1.519 1.530 1.516 1.543 11,819,247 1.4919 0.41%
2007-09-13 0 9.730 9.670 9.740 9.650 9.800 561,500 5,444,990 9.6972 1.524 1.514 1.525 1.511 1.535 3,585,460 1.5186 0.31%
2007-09-12 0 9.700 9.690 9.700 9.480 9.790 170,385 1,650,156 9.6849 1.519 1.517 1.519 1.485 1.533 1,087,994 1.5167 0.41%
2007-09-11 0 9.660 9.670 9.750 9.650 9.850 81,500 793,125 9.7316 1.513 1.514 1.527 1.511 1.543 520,418 1.5240 -1.33%
2007-09-10 0 9.790 9.790 9.820 9.760 9.880 765,500 7,508,365 9.8084 1.533 1.533 1.538 1.528 1.547 4,888,102 1.5360 -0.91%
2007-09-07 0 9.880 9.600 9.880 9.700 9.900 606,500 5,962,895 9.8316 1.547 1.503 1.547 1.519 1.550 3,872,807 1.5397 1.86%
2007-09-06 0 9.700 9.410 9.700 9.400 9.700 279,000 2,649,885 9.4978 1.519 1.474 1.519 1.472 1.519 1,781,555 1.4874 2.65%
2007-09-05 0 9.450 9.330 9.450 9.310 9.600 103,500 978,155 9.4508 1.480 1.461 1.480 1.458 1.503 660,900 1.4800 1.39%
2007-09-04 0 9.320 9.300 9.450 9.250 9.700 367,500 3,481,095 9.4724 1.460 1.456 1.480 1.449 1.519 2,346,672 1.4834 -3.92%
2007-09-03 0 9.700 9.680 9.700 9.700 9.850 177,500 1,729,620 9.7443 1.519 1.516 1.519 1.519 1.543 1,133,427 1.5260 -1.12%
2007-08-31 0 9.810 9.780 9.810 9.780 10.00 984,500 9,733,745 9.8870 1.536 1.532 1.536 1.532 1.566 6,286,528 1.5484 -0.91%
2007-08-30 0 9.900 9.900 9.910 9.890 10.22 1,956,017 19,569,213 10.005 1.550 1.550 1.552 1.549 1.601 12,490,152 1.5668 3.12%
2007-08-29 0 9.600 9.500 9.600 9.050 9.600 2,000,000 18,636,285 9.3181 1.503 1.488 1.503 1.417 1.503 12,771,006 1.4593 12.41%
2007-08-28 0 8.540 8.530 8.540 8.510 8.690 402,500 3,441,970 8.5515 1.337 1.336 1.337 1.333 1.361 2,570,165 1.3392 0.59%
2007-08-27 0 8.490 8.290 8.490 8.290 8.490 26,000 212,970 8.1912 1.330 1.298 1.330 1.298 1.330 166,023 1.2828 4.94%
2007-08-24 0 8.090 7.970 8.000 7.810 8.600 315,260 2,550,256 8.0894 1.267 1.248 1.253 1.223 1.347 2,013,094 1.2668 -4.60%
2007-08-23 0 8.480 - 8.480 8.490 8.600 13,500 115,550 8.5593 1.328 - 1.328 1.330 1.347 86,204 1.3404 -0.24%
2007-08-22 0 8.500 7.960 8.500 7.900 8.500 140,444 1,129,963 8.0456 1.331 1.247 1.331 1.237 1.331 896,806 1.2600 7.59%
2007-08-21 0 7.900 7.850 8.000 7.600 8.000 50,500 398,000 7.8812 1.237 1.229 1.253 1.190 1.253 322,468 1.2342 3.95%
2007-08-20 0 7.600 7.600 7.750 7.500 8.100 200,500 1,564,580 7.8034 1.190 1.190 1.214 1.175 1.268 1,280,293 1.2220 -1.30%
2007-08-17 0 7.700 7.600 7.750 7.600 8.000 207,700 1,627,330 7.8350 1.206 1.190 1.214 1.190 1.253 1,326,269 1.2270 -3.14%
2007-08-16 0 7.950 7.900 7.950 7.900 8.000 51,000 405,850 7.9578 1.245 1.237 1.245 1.237 1.253 325,661 1.2462 -0.87%
2007-08-15 0 8.020 7.970 8.020 7.970 8.020 11,000 88,170 8.0155 1.256 1.248 1.256 1.248 1.256 70,241 1.2553 -2.20%
2007-08-14 0 8.200 8.050 8.400 7.800 8.290 418,000 3,377,985 8.0813 1.284 1.261 1.315 1.222 1.298 2,669,140 1.2656 1.99%
2007-08-13 0 8.040 8.020 8.120 8.020 8.310 161,500 1,310,195 8.1127 1.259 1.256 1.272 1.256 1.301 1,031,259 1.2705 -2.55%
2007-08-10 0 8.250 8.250 8.260 8.230 8.680 254,500 2,123,595 8.3442 1.292 1.292 1.294 1.289 1.359 1,625,110 1.3067 -5.93%
2007-08-09 0 8.770 8.650 8.770 8.640 8.780 8,500 73,650 8.6647 1.373 1.355 1.373 1.353 1.375 54,277 1.3569 1.50%
2007-08-08 0 8.640 8.640 8.670 8.500 8.750 35,500 306,295 8.6280 1.353 1.353 1.358 1.331 1.370 226,685 1.3512 0.47%
2007-08-07 0 8.600 8.520 8.600 8.410 8.700 70,000 598,855 8.5551 1.347 1.334 1.347 1.317 1.362 446,985 1.3398 -2.27%
2007-08-06 0 8.800 8.600 8.800 8.700 8.900 161,000 1,414,480 8.7856 1.378 1.347 1.378 1.362 1.394 1,028,066 1.3759 -0.68%
2007-08-03 0 8.860 8.860 8.900 8.750 8.910 214,000 1,900,060 8.8788 1.388 1.388 1.394 1.370 1.395 1,366,498 1.3905 1.49%
2007-08-02 0 8.730 8.700 8.710 8.700 8.960 150,500 1,321,075 8.7779 1.367 1.362 1.364 1.362 1.403 961,018 1.3747 0.46%
2007-08-01 0 8.690 8.650 8.690 8.620 8.700 74,500 642,900 8.6295 1.361 1.355 1.361 1.350 1.362 475,720 1.3514 -0.11%
2007-07-31 0 8.700 8.690 8.790 8.650 8.780 160,831 1,402,762 8.7220 1.362 1.361 1.377 1.355 1.375 1,026,987 1.3659 -2.25%
2007-07-30 0 8.900 8.900 9.000 8.720 9.000 268,500 2,389,685 8.9001 1.394 1.394 1.409 1.366 1.409 1,714,508 1.3938 0.45%
2007-07-27 0 8.860 8.840 8.900 8.810 8.910 385,500 3,426,780 8.8892 1.388 1.384 1.394 1.380 1.395 2,461,611 1.3921 -0.56%
2007-07-26 0 8.910 8.910 9.000 8.910 9.000 520,000 4,632,530 8.9087 1.395 1.395 1.409 1.395 1.409 3,320,461 1.3951 -0.11%
2007-07-25 0 8.920 8.850 8.950 8.700 8.920 445,500 3,936,375 8.8359 1.397 1.386 1.402 1.362 1.397 2,844,742 1.3837 1.71%
2007-07-24 0 8.770 8.770 8.810 8.730 8.820 84,500 740,965 8.7688 1.373 1.373 1.380 1.367 1.381 539,575 1.3732 -0.34%
2007-07-23 0 8.800 8.800 8.980 8.800 9.000 70,500 626,950 8.8929 1.378 1.378 1.406 1.378 1.409 450,178 1.3927 -0.23%
2007-07-20 0 8.820 8.820 8.940 8.750 8.860 119,000 1,048,685 8.8125 1.381 1.381 1.400 1.370 1.388 759,875 1.3801 -1.89%
2007-07-19 0 8.990 8.850 8.990 8.910 9.050 180,500 1,623,925 8.9968 1.408 1.386 1.408 1.395 1.417 1,152,583 1.4089 -0.11%
2007-07-18 0 9.000 9.000 9.010 8.990 9.160 514,500 4,634,160 9.0071 1.409 1.409 1.411 1.408 1.434 3,285,341 1.4106 0.22%
2007-07-17 0 8.980 8.980 9.050 8.860 9.050 72,000 646,000 8.9722 1.406 1.406 1.417 1.388 1.417 459,756 1.4051 -0.22%
2007-07-16 0 9.000 8.800 9.020 8.800 9.050 47,100 422,090 8.9616 1.409 1.378 1.413 1.378 1.417 300,757 1.4034 -0.22%
2007-07-13 0 9.020 8.980 9.020 8.960 9.050 198,000 1,782,650 9.0033 1.413 1.406 1.413 1.403 1.417 1,264,330 1.4100 0.11%
2007-07-12 0 9.010 8.910 9.050 8.900 9.160 74,500 678,265 9.1042 1.411 1.395 1.417 1.394 1.434 475,720 1.4258 1.24%
2007-07-11 0 8.900 8.890 8.970 8.780 9.180 506,000 4,520,500 8.9338 1.394 1.392 1.405 1.375 1.438 3,231,064 1.3991 -3.26%
2007-07-10 0 9.200 - 9.230 9.180 9.300 313,266 2,894,632 9.2402 1.441 - 1.445 1.438 1.456 2,000,361 1.4471 -0.22%
2007-07-09 0 9.220 9.200 9.220 9.190 9.240 460,000 4,234,775 9.2060 1.444 1.441 1.444 1.439 1.447 2,937,331 1.4417 0.22%
2007-07-06 0 9.200 9.200 9.240 9.050 9.350 304,000 2,794,660 9.1930 1.441 1.441 1.447 1.417 1.464 1,941,193 1.4397 -2.44%
2007-07-05 0 9.430 9.430 9.470 9.180 9.550 1,366,031 12,876,500 9.4262 1.477 1.477 1.483 1.438 1.496 8,722,795 1.4762 3.06%
2007-07-04 0 9.150 9.140 9.150 9.090 9.190 1,747,000 15,843,485 9.0690 1.433 1.431 1.433 1.424 1.439 11,155,474 1.4202 1.10%
2007-07-03 0 9.050 9.030 9.080 9.040 9.080 135,500 1,226,490 9.0516 1.417 1.414 1.422 1.416 1.422 865,236 1.4175 0.11%
2007-06-29 0 9.040 9.000 9.040 8.900 9.040 169,500 1,527,715 9.0131 1.416 1.409 1.416 1.394 1.416 1,082,343 1.4115 0.44%
2007-06-28 0 9.000 8.870 9.000 8.820 9.050 266,500 2,392,625 8.9780 1.409 1.389 1.409 1.381 1.417 1,701,737 1.4060 0.45%
2007-06-27 0 8.960 8.960 9.000 8.900 9.000 151,000 1,354,220 8.9683 1.403 1.403 1.409 1.394 1.409 964,211 1.4045 0.00%
2007-06-26 0 8.960 8.900 8.960 8.780 8.980 149,286 1,329,118 8.9032 1.403 1.394 1.403 1.375 1.406 953,266 1.3943 1.82%
2007-06-25 0 8.800 8.750 8.800 8.890 8.900 927,500 8,165,000 8.8032 1.378 1.370 1.378 1.392 1.394 5,922,554 1.3786 0.00%
2007-06-22 0 8.800 8.750 8.800 8.750 8.800 129,000 1,129,580 8.7564 1.378 1.370 1.378 1.370 1.378 823,730 1.3713 0.00%
2007-06-21 0 8.800 8.750 8.900 8.750 8.900 82,019 721,605 8.7980 1.378 1.370 1.394 1.370 1.394 523,733 1.3778 0.46%
2007-06-20 0 8.760 8.760 8.790 8.700 8.790 164,500 1,439,855 8.7529 1.372 1.372 1.377 1.362 1.377 1,050,415 1.3707 -1.35%
2007-06-18 0 8.880 8.660 8.880 8.650 8.900 73,000 635,145 8.7006 1.391 1.356 1.391 1.355 1.394 466,142 1.3626 2.66%
2007-06-15 0 8.650 8.650 8.700 8.600 8.710 30,000 260,000 8.6667 1.355 1.355 1.362 1.347 1.364 191,565 1.3572 -1.14%
2007-06-14 0 8.750 8.750 8.850 8.750 8.750 7,500 65,625 8.7500 1.370 1.370 1.386 1.370 1.370 47,891 1.3703 -1.69%
2007-06-13 0 8.900 8.700 8.900 8.780 8.900 73,500 649,575 8.8378 1.394 1.362 1.394 1.375 1.394 469,334 1.3840 0.56%
2007-06-12 0 8.850 8.800 8.850 8.640 8.900 385,500 3,401,625 8.8239 1.386 1.378 1.386 1.353 1.394 2,461,611 1.3819 0.57%
2007-06-11 0 8.800 8.800 8.850 8.800 8.850 32,500 287,000 8.8308 1.378 1.378 1.386 1.378 1.386 207,529 1.3829 -0.90%
2007-06-08 0 8.880 8.860 8.880 8.880 8.910 59,500 529,785 8.9039 1.391 1.388 1.391 1.391 1.395 379,937 1.3944 -0.34%
2007-06-07 0 8.910 8.900 8.910 8.700 9.000 989,500 8,813,760 8.9073 1.395 1.394 1.395 1.362 1.409 6,318,455 1.3949 0.11%
2007-06-06 0 8.900 8.820 8.900 8.800 8.970 36,000 320,835 8.9121 1.394 1.381 1.394 1.378 1.405 229,878 1.3957 -1.22%
2007-06-05 0 9.010 9.000 9.010 8.980 9.020 719,500 6,476,295 9.0011 1.411 1.409 1.411 1.406 1.413 4,594,369 1.4096 1.24%
2007-06-04 0 8.900 8.900 8.930 8.900 8.960 10,500 93,650 8.9190 1.394 1.394 1.398 1.394 1.403 67,048 1.3968 -0.67%
2007-06-01 0 8.960 8.710 8.960 8.940 9.000 30,000 268,865 8.9622 1.403 1.364 1.403 1.400 1.409 191,565 1.4035 0.67%
2007-05-31 0 8.900 8.710 8.900 8.700 8.900 10,500 92,245 8.7852 1.394 1.364 1.394 1.362 1.394 67,048 1.3758 2.18%
2007-05-30 0 8.710 8.710 8.750 8.710 8.980 38,500 340,955 8.8560 1.364 1.364 1.370 1.364 1.406 245,842 1.3869 -1.91%
2007-05-29 0 8.880 8.880 8.980 8.880 8.980 20,500 183,565 8.9544 1.391 1.391 1.406 1.391 1.406 130,903 1.4023 1.83%
2007-05-28 0 8.720 8.720 8.900 8.650 8.820 34,500 300,695 8.7158 1.366 1.366 1.394 1.355 1.381 220,300 1.3649 0.58%
2007-05-25 0 8.670 8.700 8.900 8.660 8.910 1,351,500 11,972,850 8.8589 1.358 1.362 1.394 1.356 1.395 8,630,007 1.3874 -3.67%
2007-05-23 0 9.000 8.980 9.010 8.980 9.100 1,485,800 13,377,185 9.0034 1.409 1.406 1.411 1.406 1.425 9,487,580 1.4100 0.22%
2007-05-22 0 8.980 8.950 8.980 8.800 9.000 614,000 5,521,235 8.9922 1.406 1.402 1.406 1.378 1.409 3,920,699 1.4082 0.22%
2007-05-21 0 8.960 8.960 9.020 8.800 9.000 543,500 4,882,910 8.9842 1.403 1.403 1.413 1.378 1.409 3,470,521 1.4070 -0.44%
2007-05-18 0 9.000 8.980 9.000 8.950 9.010 295,500 2,658,570 8.9969 1.409 1.406 1.409 1.402 1.411 1,886,916 1.4089 0.00%
2007-05-17 0 9.000 9.000 9.010 9.000 9.020 464,000 4,178,685 9.0058 1.409 1.409 1.411 1.409 1.413 2,962,873 1.4103 -0.11%
2007-05-16 0 9.010 9.000 9.010 8.950 9.010 280,000 2,517,655 8.9916 1.411 1.409 1.411 1.402 1.411 1,787,941 1.4081 0.11%
2007-05-15 0 9.000 8.980 9.010 8.880 9.050 144,000 1,292,305 8.9743 1.409 1.406 1.411 1.391 1.417 919,512 1.4054 0.00%
2007-05-14 0 9.000 8.800 9.000 - - 0 0 - 1.409 1.378 1.409 - - 0 - 0.00%
2007-05-11 0 9.000 8.900 9.000 9.000 9.030 50,500 455,110 9.0121 1.409 1.394 1.409 1.409 1.414 322,468 1.4113 -0.33%
2007-05-10 0 9.030 8.900 9.030 8.540 9.100 294,000 2,636,725 8.9685 1.414 1.394 1.414 1.337 1.425 1,877,338 1.4045 0.78%
2007-05-09 0 8.960 8.960 9.010 8.900 9.190 23,500 212,400 9.0383 1.403 1.403 1.411 1.394 1.439 150,059 1.4154 -1.32%
2007-05-08 0 9.080 9.070 9.100 9.070 9.150 100,500 914,400 9.0985 1.422 1.420 1.425 1.420 1.433 641,743 1.4249 -0.33%
2007-05-07 0 9.110 9.110 9.160 9.020 9.150 410,000 3,727,730 9.0920 1.427 1.427 1.434 1.413 1.433 2,618,056 1.4239 0.33%
2007-05-04 0 9.080 9.070 9.080 9.000 9.120 420,500 3,804,300 9.0471 1.422 1.420 1.422 1.409 1.428 2,685,104 1.4168 0.78%
2007-05-03 0 9.010 8.950 9.010 8.900 9.010 123,000 1,103,040 8.9678 1.411 1.402 1.411 1.394 1.411 785,417 1.4044 0.11%
2007-05-02 0 9.000 - 9.000 8.900 9.050 230,000 2,068,860 8.9950 1.409 - 1.409 1.394 1.417 1,468,666 1.4087 -0.11%
2007-04-30 0 9.010 8.530 9.010 8.900 9.010 51,500 462,175 8.9743 1.411 1.336 1.411 1.394 1.411 328,853 1.4054 0.11%
2007-04-27 0 9.000 9.000 9.040 9.000 9.000 22,000 198,000 9.0000 1.409 1.409 1.416 1.409 1.409 140,481 1.4094 0.00%
2007-04-26 0 9.000 9.000 9.020 9.000 9.020 58,000 522,280 9.0048 1.409 1.409 1.413 1.409 1.413 370,359 1.4102 -0.22%
2007-04-25 0 9.020 9.020 9.100 9.000 9.100 290,508 2,621,632 9.0243 1.413 1.413 1.425 1.409 1.425 1,855,040 1.4132 0.00%
2007-04-24 0 9.020 9.020 9.050 9.000 9.030 175,500 1,582,010 9.0143 1.413 1.413 1.417 1.409 1.414 1,120,656 1.4117 -0.33%
2007-04-23 0 9.050 9.050 9.070 9.010 9.250 278,000 2,518,340 9.0588 1.417 1.417 1.420 1.411 1.449 1,775,170 1.4186 0.44%
2007-04-20 0 9.010 9.000 9.100 9.000 9.150 278,500 2,513,085 9.0236 1.411 1.409 1.425 1.409 1.433 1,778,363 1.4131 0.00%
2007-04-19 0 9.010 9.000 9.020 9.000 9.080 212,500 1,916,490 9.0188 1.411 1.409 1.413 1.409 1.422 1,356,919 1.4124 -0.88%
2007-04-18 0 9.090 8.910 9.090 8.930 9.180 307,500 2,770,990 9.0113 1.424 1.395 1.424 1.398 1.438 1,963,542 1.4112 1.00%
2007-04-17 0 9.000 9.000 9.200 8.900 9.000 250,700 2,240,790 8.9381 1.409 1.409 1.441 1.394 1.409 1,600,846 1.3998 0.90%
2007-04-16 0 8.920 - 9.000 8.920 9.280 342,000 3,135,850 9.1692 1.397 - 1.409 1.397 1.453 2,183,842 1.4359 -4.29%
2007-04-13 0 9.320 9.320 9.390 9.300 9.350 69,500 648,890 9.3365 1.460 1.460 1.471 1.456 1.464 443,792 1.4621 -0.85%
2007-04-12 0 9.400 9.270 9.400 9.250 9.400 312,000 2,898,575 9.2903 1.472 1.452 1.472 1.449 1.472 1,992,277 1.4549 1.08%
2007-04-11 0 9.300 9.300 9.320 9.270 9.390 200,000 1,869,328 9.3466 1.456 1.456 1.460 1.452 1.471 1,277,101 1.4637 -0.96%
2007-04-10 0 9.390 9.390 9.400 9.370 9.400 307,000 2,882,130 9.3880 1.471 1.471 1.472 1.467 1.472 1,960,349 1.4702 0.00%
2007-04-04 0 9.390 9.220 9.390 9.250 9.400 167,500 1,566,680 9.3533 1.471 1.444 1.471 1.449 1.472 1,069,572 1.4648 -0.11%
2007-04-03 0 9.400 9.330 9.400 9.100 9.400 850,500 7,926,160 9.3194 1.472 1.461 1.472 1.425 1.472 5,430,870 1.4595 2.17%
2007-04-02 0 9.200 9.030 9.200 8.980 9.200 171,585 1,554,256 9.0582 1.441 1.414 1.441 1.406 1.441 1,095,657 1.4186 1.88%
2007-03-30 0 9.030 9.030 9.050 9.000 9.050 598,000 5,398,240 9.0272 1.414 1.414 1.417 1.409 1.417 3,818,531 1.4137 0.33%
2007-03-29 0 9.000 9.000 9.010 8.900 9.020 351,500 3,149,690 8.9607 1.409 1.409 1.411 1.394 1.413 2,244,504 1.4033 0.00%
2007-03-28 0 9.000 8.900 9.000 8.650 9.000 305,000 2,708,510 8.8804 1.409 1.394 1.409 1.355 1.409 1,947,578 1.3907 4.65%
2007-03-27 0 8.600 8.600 8.650 8.550 8.650 83,000 713,990 8.6023 1.347 1.347 1.355 1.339 1.355 529,997 1.3472 -0.23%
2007-03-26 0 8.620 8.620 8.650 8.400 8.650 134,500 1,158,955 8.6168 1.350 1.350 1.355 1.315 1.355 858,850 1.3494 -1.15%
2007-03-23 0 8.720 8.720 8.780 8.690 9.000 126,500 1,115,145 8.8154 1.366 1.366 1.375 1.361 1.409 807,766 1.3805 -3.11%
2007-03-22 0 9.000 8.850 9.000 8.900 9.450 894,000 8,209,960 9.1834 1.409 1.386 1.409 1.394 1.480 5,708,640 1.4382 2.27%
2007-03-21 0 8.800 8.800 8.820 8.050 9.500 1,036,900 9,117,740 8.7933 1.378 1.378 1.381 1.261 1.488 6,621,128 1.3771 9.32%
2007-03-20 0 8.050 8.100 8.150 8.050 8.150 207,500 1,685,580 8.1233 1.261 1.268 1.276 1.261 1.276 1,324,992 1.2721 0.00%
2007-03-19 0 8.050 7.980 8.050 7.960 8.050 179,995 1,438,011 7.9892 1.261 1.250 1.261 1.247 1.261 1,149,359 1.2511 0.88%
2007-03-16 0 7.980 7.980 8.050 7.970 8.030 110,500 883,185 7.9926 1.250 1.250 1.261 1.248 1.258 705,598 1.2517 0.00%
2007-03-15 0 7.980 7.950 8.000 7.890 8.070 123,400 988,060 8.0070 1.250 1.245 1.253 1.236 1.264 787,971 1.2539 2.31%
2007-03-14 0 7.800 7.720 7.800 7.650 7.980 81,900 638,540 7.7966 1.222 1.209 1.222 1.198 1.250 522,973 1.2210 -2.26%
2007-03-13 0 7.980 7.850 7.980 7.800 7.990 37,500 297,805 7.9415 1.250 1.229 1.250 1.222 1.251 239,456 1.2437 2.31%
2007-03-12 0 7.800 7.800 7.980 7.760 7.970 57,500 450,730 7.8388 1.222 1.222 1.250 1.215 1.248 367,166 1.2276 0.26%
2007-03-09 0 7.780 7.750 7.800 7.750 8.000 182,254 1,428,944 7.8404 1.218 1.214 1.222 1.214 1.253 1,163,783 1.2278 0.00%
2007-03-08 0 7.780 7.750 7.780 7.750 7.890 279,000 2,175,215 7.7965 1.218 1.214 1.218 1.214 1.236 1,781,555 1.2210 0.39%
2007-03-07 0 7.750 7.750 7.760 7.550 7.860 246,630 1,902,014 7.7120 1.214 1.214 1.215 1.182 1.231 1,574,857 1.2077 1.84%
2007-03-06 0 7.610 7.580 7.590 7.580 8.000 118,000 921,490 7.8092 1.192 1.187 1.189 1.187 1.253 753,489 1.2230 -4.87%
2007-03-05 0 8.000 7.550 8.180 7.470 8.200 339,500 2,586,455 7.6184 1.253 1.182 1.281 1.170 1.284 2,167,878 1.1931 0.88%
2007-03-02 0 7.930 7.810 7.940 7.710 8.200 222,000 1,760,320 7.9294 1.242 1.223 1.243 1.207 1.284 1,417,582 1.2418 -2.10%
2007-03-01 0 8.100 8.020 8.100 7.800 8.100 64,500 512,600 7.9473 1.268 1.256 1.268 1.222 1.268 411,865 1.2446 2.53%
2007-02-28 0 7.900 7.900 7.920 7.800 7.990 68,500 540,770 7.8945 1.237 1.237 1.240 1.222 1.251 437,407 1.2363 -2.47%
2007-02-27 0 8.100 - 8.100 8.100 8.240 10,000 81,700 8.1700 1.268 - 1.268 1.268 1.290 63,855 1.2795 -1.70%
2007-02-26 0 8.240 8.050 8.240 8.000 8.240 54,000 439,150 8.1324 1.290 1.261 1.290 1.253 1.290 344,817 1.2736 3.65%
2007-02-23 0 7.950 7.900 8.000 7.820 7.950 109,500 867,430 7.9217 1.245 1.237 1.253 1.225 1.245 699,213 1.2406 1.92%
2007-02-22 0 7.800 7.800 7.990 7.600 7.990 112,000 875,000 7.8125 1.222 1.222 1.251 1.190 1.251 715,176 1.2235 -1.64%
2007-02-21 0 7.930 7.800 7.990 7.690 8.000 381,000 3,020,540 7.9279 1.242 1.222 1.251 1.204 1.253 2,432,877 1.2416 3.80%
2007-02-16 0 7.640 7.640 7.690 7.530 7.700 243,000 1,847,940 7.6047 1.196 1.196 1.204 1.179 1.206 1,551,677 1.1909 -0.78%
2007-02-15 0 7.700 7.700 7.740 7.700 8.190 298,000 2,364,415 7.9343 1.206 1.206 1.212 1.206 1.283 1,902,880 1.2425 -0.65%
2007-02-14 0 7.750 7.710 7.750 7.710 7.750 91,500 708,980 7.7484 1.214 1.207 1.214 1.207 1.214 584,274 1.2134 0.91%
2007-02-13 0 7.680 7.670 7.680 7.610 7.700 114,000 873,725 7.6643 1.203 1.201 1.203 1.192 1.206 727,947 1.2003 -0.90%
2007-02-12 0 7.750 7.750 7.780 7.750 8.000 182,350 1,435,875 7.8743 1.214 1.214 1.218 1.214 1.253 1,164,396 1.2331 -3.13%
2007-02-09 0 8.000 8.000 8.040 8.000 8.110 157,000 1,258,860 8.0182 1.253 1.253 1.259 1.253 1.270 1,002,524 1.2557 -1.36%
2007-02-08 0 8.110 8.110 8.180 8.020 8.190 226,500 1,836,255 8.1071 1.270 1.270 1.281 1.256 1.283 1,446,316 1.2696 0.12%
2007-02-07 0 8.100 8.100 8.190 7.980 8.200 348,200 2,825,429 8.1144 1.268 1.268 1.283 1.250 1.284 2,223,432 1.2708 0.75%
2007-02-06 0 8.040 8.110 8.120 8.000 8.160 97,000 777,610 8.0166 1.259 1.270 1.272 1.253 1.278 619,394 1.2554 -0.74%
2007-02-05 0 8.100 8.100 8.110 7.870 8.490 628,500 5,109,195 8.1292 1.268 1.268 1.270 1.232 1.330 4,013,289 1.2731 -4.48%
2007-02-02 0 8.480 8.480 8.490 8.470 8.580 135,000 1,146,470 8.4924 1.328 1.328 1.330 1.326 1.344 862,043 1.3299 -1.17%
2007-02-01 0 8.580 8.440 8.580 8.580 8.700 308,910 2,664,890 8.6268 1.344 1.322 1.344 1.344 1.362 1,972,546 1.3510 -0.35%
2007-01-31 0 8.610 8.560 8.610 8.500 8.610 55,000 472,700 8.5945 1.348 1.341 1.348 1.331 1.348 351,203 1.3459 1.29%
2007-01-30 0 8.500 8.500 8.550 8.500 8.750 109,500 950,410 8.6795 1.331 1.331 1.339 1.331 1.370 699,213 1.3593 -2.30%
2007-01-29 0 8.700 8.650 8.720 8.650 8.700 93,266 811,169 8.6974 1.362 1.355 1.366 1.355 1.362 595,550 1.3620 0.58%
2007-01-26 0 8.650 8.600 8.690 8.520 8.700 953,910 8,218,286 8.6154 1.355 1.347 1.361 1.334 1.362 6,091,195 1.3492 0.46%
2007-01-25 0 8.610 8.530 8.650 8.520 8.610 555,505 4,776,077 8.5977 1.348 1.336 1.355 1.334 1.348 3,547,179 1.3464 -1.03%
2007-01-24 0 8.700 8.650 8.700 8.570 8.700 374,500 3,243,485 8.6608 1.362 1.355 1.362 1.342 1.362 2,391,371 1.3563 -0.34%
2007-01-23 0 8.730 8.520 8.710 8.500 8.730 460,500 3,985,667 8.6551 1.367 1.334 1.364 1.331 1.367 2,940,524 1.3554 0.34%
2007-01-22 0 8.700 8.500 8.750 8.500 8.750 532,000 4,632,210 8.7072 1.362 1.331 1.370 1.331 1.370 3,397,088 1.3636 2.35%
2007-01-19 0 8.500 8.500 8.600 8.490 8.800 288,000 2,488,835 8.6418 1.331 1.331 1.347 1.330 1.378 1,839,025 1.3533 -1.16%
2007-01-18 0 8.600 8.560 8.600 8.490 8.800 234,500 1,999,080 8.5249 1.347 1.341 1.347 1.330 1.378 1,497,400 1.3350 0.94%
2007-01-17 0 8.520 8.490 8.550 8.480 8.620 54,500 465,215 8.5361 1.334 1.330 1.339 1.328 1.350 348,010 1.3368 -2.29%
2007-01-16 0 8.720 8.520 8.750 8.550 8.750 250,996 2,170,796 8.6487 1.366 1.334 1.370 1.339 1.370 1,602,736 1.3544 2.59%
2007-01-15 0 8.500 8.490 8.500 8.460 8.550 529,500 4,500,465 8.4995 1.331 1.330 1.331 1.325 1.339 3,381,124 1.3311 0.00%
2007-01-12 0 8.500 8.470 8.500 8.470 8.500 141,500 1,201,075 8.4882 1.331 1.326 1.331 1.326 1.331 903,549 1.3293 0.12%
2007-01-11 0 8.490 8.490 8.500 8.450 8.600 674,500 5,733,980 8.5011 1.330 1.330 1.331 1.323 1.347 4,307,022 1.3313 -0.70%
2007-01-10 0 8.550 8.360 8.550 8.350 8.550 441,000 3,735,435 8.4704 1.339 1.309 1.339 1.308 1.339 2,816,007 1.3265 2.76%
2007-01-09 0 8.320 8.260 8.350 8.200 8.320 225,500 1,862,155 8.2579 1.303 1.294 1.308 1.284 1.303 1,439,931 1.2932 1.46%
2007-01-08 0 8.200 8.100 8.300 8.040 8.200 684,551 5,529,968 8.0782 1.284 1.268 1.300 1.259 1.284 4,371,202 1.2651 0.86%
2007-01-05 0 8.130 8.100 8.150 8.100 8.130 175,000 1,415,209 8.0869 1.273 1.268 1.276 1.268 1.273 1,117,463 1.2664 -0.61%
2007-01-04 0 8.180 8.080 8.180 7.950 8.190 311,500 2,509,090 8.0549 1.281 1.265 1.281 1.245 1.283 1,989,084 1.2614 2.25%
2007-01-03 0 8.000 7.520 8.080 8.000 8.060 602,000 4,838,040 8.0366 1.253 1.178 1.265 1.253 1.262 3,844,073 1.2586 -0.50%
2007-01-02 0 8.040 8.030 8.070 8.040 8.080 71,500 575,355 8.0469 1.259 1.258 1.264 1.259 1.265 456,563 1.2602 -0.25%
2006-12-29 0 8.060 8.050 8.060 8.040 8.080 134,500 1,082,705 8.0499 1.262 1.261 1.262 1.259 1.265 858,850 1.2606 -0.12%
2006-12-28 0 8.070 8.060 8.080 7.980 8.070 353,500 2,840,920 8.0365 1.264 1.262 1.265 1.250 1.264 2,257,275 1.2586 0.25%
2006-12-27 0 8.050 8.030 8.060 8.000 8.080 120,000 963,895 8.0325 1.261 1.258 1.262 1.253 1.265 766,260 1.2579 -0.37%
2006-12-22 0 8.080 8.080 8.090 8.030 8.150 1,333,500 10,788,040 8.0900 1.265 1.265 1.267 1.258 1.276 8,515,068 1.2669 -0.12%
2006-12-21 0 8.090 8.090 8.100 8.090 8.100 220,000 1,779,977 8.0908 1.267 1.267 1.268 1.267 1.268 1,404,811 1.2671 -0.74%
2006-12-20 0 8.150 8.090 8.150 8.000 8.180 941,500 7,618,565 8.0919 1.276 1.267 1.276 1.253 1.281 6,011,951 1.2672 0.74%
2006-12-19 0 8.090 8.090 8.100 8.000 8.200 990,000 8,016,169 8.0971 1.267 1.267 1.268 1.253 1.284 6,321,648 1.2681 0.00%
2006-12-18 0 8.090 8.100 8.130 7.650 8.090 778,000 6,167,446 7.9273 1.267 1.268 1.273 1.198 1.267 4,967,921 1.2415 5.06%
2006-12-15 0 7.700 7.650 7.700 7.650 7.720 112,500 864,210 7.6819 1.206 1.198 1.206 1.198 1.209 718,369 1.2030 0.65%
2006-12-14 0 7.650 7.650 7.740 7.630 7.700 4,181 31,938 7.6388 1.198 1.198 1.212 1.195 1.206 26,698 1.1963 0.26%
2006-12-13 0 7.630 7.630 7.750 7.600 7.700 105,000 806,985 7.6856 1.195 1.195 1.214 1.190 1.206 670,478 1.2036 0.00%
2006-12-12 0 7.630 7.630 7.680 7.630 7.700 1,485,926 11,437,856 7.6975 1.195 1.195 1.203 1.195 1.206 9,488,385 1.2055 -0.91%
2006-12-11 0 7.700 7.700 7.740 7.700 7.700 1,070,456 8,182,466 7.6439 1.206 1.206 1.212 1.206 1.206 6,835,400 1.1971 -0.65%
2006-12-08 0 7.750 7.630 7.750 7.310 7.750 261,500 1,993,535 7.6235 1.214 1.195 1.214 1.145 1.214 1,669,809 1.1939 -0.39%
2006-12-07 0 7.780 7.780 7.790 7.600 7.780 206,500 1,597,815 7.7376 1.218 1.218 1.220 1.190 1.218 1,318,606 1.2117 2.10%
2006-12-06 0 7.620 7.620 7.640 7.600 7.720 474,504 3,633,810 7.6581 1.193 1.193 1.196 1.190 1.209 3,029,947 1.1993 -1.30%
2006-12-05 0 7.720 7.720 7.750 7.310 7.750 463,500 3,548,235 7.6553 1.209 1.209 1.214 1.145 1.214 2,959,681 1.1989 2.80%
2006-12-04 0 7.510 7.480 7.510 7.480 7.510 231,500 1,735,945 7.4987 1.176 1.171 1.176 1.171 1.176 1,478,244 1.1743 0.00%
2006-12-01 0 7.510 7.510 7.550 7.490 7.550 348,000 2,614,030 7.5116 1.176 1.176 1.182 1.173 1.182 2,222,155 1.1763 0.13%
2006-11-30 0 7.500 7.500 7.600 7.500 7.600 438,000 3,301,030 7.5366 1.175 1.175 1.190 1.175 1.190 2,796,850 1.1803 -0.13%
2006-11-29 0 7.510 7.500 7.550 7.450 7.510 134,200 1,003,473 7.4774 1.176 1.175 1.182 1.167 1.176 856,934 1.1710 0.94%
2006-11-28 0 7.440 7.430 7.450 7.400 7.480 845,000 6,289,980 7.4438 1.165 1.164 1.167 1.159 1.171 5,395,750 1.1657 -0.40%
2006-11-27 0 7.470 7.450 7.470 7.390 7.480 407,000 3,031,900 7.4494 1.170 1.167 1.170 1.157 1.171 2,598,900 1.1666 1.22%
2006-11-24 0 7.380 7.300 7.390 7.300 7.380 113,000 830,155 7.3465 1.156 1.143 1.157 1.143 1.156 721,562 1.1505 1.10%
2006-11-23 0 7.300 7.300 7.340 7.200 7.300 321,500 2,345,310 7.2949 1.143 1.143 1.149 1.128 1.143 2,052,939 1.1424 0.55%
2006-11-22 0 7.260 7.200 7.260 7.190 7.340 147,500 1,068,810 7.2462 1.137 1.128 1.137 1.126 1.149 941,862 1.1348 -0.55%
2006-11-21 0 7.300 7.290 7.300 7.280 7.330 809,000 5,901,275 7.2945 1.143 1.142 1.143 1.140 1.148 5,165,872 1.1424 1.11%
2006-11-20 0 7.220 7.220 7.250 7.200 7.250 293,500 2,118,895 7.2194 1.131 1.131 1.135 1.128 1.135 1,874,145 1.1306 0.14%
2006-11-17 0 7.210 7.210 7.270 7.010 7.280 532,000 3,793,600 7.1308 1.129 1.129 1.139 1.098 1.140 3,397,088 1.1167 1.12%
2006-11-16 0 7.130 7.130 7.140 7.120 7.280 251,500 1,805,050 7.1771 1.117 1.117 1.118 1.115 1.140 1,605,954 1.1240 -2.06%
2006-11-15 0 7.280 7.280 7.320 7.230 7.320 921,000 6,792,990 7.3757 1.140 1.140 1.146 1.132 1.146 5,881,048 1.1551 -0.27%
2006-11-14 0 7.300 7.300 7.380 7.250 7.300 607,000 4,479,010 7.3789 1.143 1.143 1.156 1.135 1.143 3,876,000 1.1556 -1.35%
2006-11-13 0 7.400 7.400 7.410 7.220 7.400 1,108,500 8,194,480 7.3924 1.159 1.159 1.160 1.131 1.159 7,078,330 1.1577 0.41%
2006-11-10 0 7.370 7.300 7.380 7.370 7.380 37,000 272,760 7.3719 1.154 1.143 1.156 1.154 1.156 236,264 1.1545 -0.41%
2006-11-09 0 7.400 7.390 7.400 7.370 7.420 143,162 1,058,428 7.3932 1.159 1.157 1.159 1.154 1.162 914,161 1.1578 0.00%
2006-11-08 0 7.400 7.300 7.400 7.300 7.450 82,500 609,280 7.3852 1.159 1.143 1.159 1.143 1.167 526,804 1.1566 0.00%
2006-11-07 0 7.400 7.330 7.400 7.320 7.450 210,530 1,556,087 7.3913 1.159 1.148 1.159 1.146 1.167 1,344,340 1.1575 0.54%
2006-11-06 0 7.360 7.340 7.360 7.240 7.500 1,510,000 11,137,460 7.3758 1.153 1.149 1.153 1.134 1.175 9,642,109 1.1551 0.68%
2006-11-03 0 7.310 7.310 7.350 7.300 7.420 153,000 1,129,100 7.3797 1.145 1.145 1.151 1.143 1.162 976,982 1.1557 0.14%
2006-11-02 0 7.300 7.300 7.360 7.300 7.400 603,500 4,421,258 7.3260 1.143 1.143 1.153 1.143 1.159 3,853,651 1.1473 -0.14%
2006-11-01 0 7.310 7.310 7.390 7.300 7.400 658,500 4,849,450 7.3644 1.145 1.145 1.157 1.143 1.159 4,204,854 1.1533 -0.27%
2006-10-31 0 7.450 7.450 7.500 7.400 7.580 210,000 1,572,600 7.4886 1.148 1.148 1.156 1.140 1.168 1,362,908 1.1539 0.00%
2006-10-27 0 7.450 7.390 7.460 7.360 7.510 108,000 804,865 7.4525 1.148 1.139 1.149 1.134 1.157 700,924 1.1483 -0.80%
2006-10-26 0 7.510 7.510 7.520 7.500 7.550 30,000 225,225 7.5075 1.157 1.157 1.159 1.156 1.163 194,701 1.1568 0.13%
2006-10-25 0 7.500 7.420 7.500 7.330 7.570 2,342,000 17,468,810 7.4589 1.156 1.143 1.156 1.129 1.166 15,199,675 1.1493 0.81%
2006-10-24 0 7.440 7.390 7.440 7.380 7.870 464,350 3,464,790 7.4616 1.146 1.139 1.146 1.137 1.213 3,013,650 1.1497 0.40%
2006-10-23 0 7.410 7.400 7.410 7.380 7.410 712,965 5,276,323 7.4005 1.142 1.140 1.142 1.137 1.142 4,627,172 1.1403 -0.13%
2006-10-20 0 7.420 7.400 7.420 7.400 7.440 192,000 1,421,300 7.4026 1.143 1.140 1.143 1.140 1.146 1,246,088 1.1406 0.27%
2006-10-19 0 7.400 7.400 7.410 7.360 7.440 390,050 2,896,410 7.4257 1.140 1.140 1.142 1.134 1.146 2,531,440 1.1442 -0.80%
2006-10-18 0 7.460 7.400 7.460 7.400 7.480 1,544,000 11,500,320 7.4484 1.149 1.140 1.149 1.140 1.153 10,020,622 1.1477 0.81%
2006-10-17 0 7.400 7.400 7.430 7.400 7.400 75,000 555,000 7.4000 1.140 1.140 1.145 1.140 1.140 486,753 1.1402 -0.80%
2006-10-16 0 7.460 7.410 7.460 7.350 7.460 84,707 626,725 7.3987 1.149 1.142 1.149 1.133 1.149 549,752 1.1400 1.50%
2006-10-13 0 7.350 7.350 7.440 7.300 7.400 42,000 310,010 7.3812 1.133 1.133 1.146 1.125 1.140 272,582 1.1373 -0.68%
2006-10-12 0 7.400 7.400 7.430 7.300 7.400 96,000 708,575 7.3810 1.140 1.140 1.145 1.125 1.140 623,044 1.1373 0.00%
2006-10-11 0 7.400 7.400 7.430 7.400 7.440 43,500 322,220 7.4074 1.140 1.140 1.145 1.140 1.146 282,317 1.1413 0.00%
2006-10-10 0 7.400 7.400 7.430 7.360 7.400 42,500 314,260 7.3944 1.140 1.140 1.145 1.134 1.140 275,827 1.1393 0.54%
2006-10-09 0 7.360 7.360 7.380 7.350 7.370 71,000 524,855 7.3923 1.134 1.134 1.137 1.133 1.136 460,793 1.1390 -1.21%
2006-10-06 0 7.450 7.400 7.450 7.400 7.500 463,500 3,452,920 7.4497 1.148 1.140 1.148 1.140 1.156 3,008,134 1.1479 0.00%
2006-10-05 0 7.450 7.450 7.460 7.380 7.490 94,000 699,635 7.4429 1.148 1.148 1.149 1.137 1.154 610,064 1.1468 0.68%
2006-10-04 0 7.400 7.400 7.460 7.310 7.400 64,500 480,245 7.4457 1.140 1.140 1.149 1.126 1.140 418,608 1.1472 -1.07%
2006-10-03 0 7.480 - 7.340 7.340 7.540 182,500 1,365,225 7.4807 1.153 - 1.131 1.131 1.162 1,184,432 1.1526 0.13%
2006-09-29 0 7.470 7.420 7.480 7.210 7.470 152,500 1,123,085 7.3645 1.151 1.143 1.153 1.111 1.151 989,731 1.1347 -0.13%
2006-09-28 0 7.480 7.480 7.490 7.420 7.510 437,500 3,279,685 7.4964 1.153 1.153 1.154 1.143 1.157 2,839,393 1.1551 0.27%
2006-09-27 0 7.460 7.420 7.490 7.330 7.460 86,500 642,595 7.4288 1.149 1.143 1.154 1.129 1.149 561,388 1.1447 0.81%
2006-09-26 0 7.400 7.350 7.440 7.400 7.470 20,500 152,085 7.4188 1.140 1.133 1.146 1.140 1.151 133,046 1.1431 -1.46%
2006-09-25 0 7.510 7.500 7.550 7.500 7.510 4,036,000 30,078,800 7.4526 1.157 1.156 1.163 1.156 1.157 26,193,803 1.1483 -0.13%
2006-09-22 0 7.520 7.500 7.520 7.500 7.550 1,152,000 8,641,135 7.5010 1.159 1.156 1.159 1.156 1.163 7,476,527 1.1558 -0.27%
2006-09-21 0 7.540 7.500 7.540 7.430 7.620 90,008 677,633 7.5286 1.162 1.156 1.162 1.145 1.174 584,156 1.1600 -1.05%
2006-09-20 0 7.620 7.400 7.650 7.400 7.650 596,000 4,465,605 7.4926 1.174 1.140 1.179 1.140 1.179 3,868,064 1.1545 2.01%
2006-09-19 0 7.470 7.390 7.490 7.380 7.580 173,000 1,292,160 7.4691 1.151 1.139 1.154 1.137 1.168 1,122,777 1.1509 -1.32%
2006-09-18 0 7.570 7.550 7.600 7.500 7.600 152,500 1,146,855 7.5204 1.166 1.163 1.171 1.156 1.171 989,731 1.1588 1.34%
2006-09-15 0 7.470 7.470 7.490 7.470 7.470 2,092,500 15,630,975 7.4700 1.151 1.151 1.154 1.151 1.151 13,580,410 1.1510 -0.27%
2006-09-14 0 7.490 7.490 7.550 7.400 7.540 415,012 3,108,078 7.4891 1.154 1.154 1.163 1.140 1.162 2,693,445 1.1539 1.22%
2006-09-13 0 7.400 7.400 7.470 7.380 7.430 223,000 1,650,220 7.4001 1.140 1.140 1.151 1.137 1.145 1,447,279 1.1402 -0.13%
2006-09-12 0 7.410 7.400 7.490 7.390 7.450 48,000 355,895 7.4145 1.142 1.140 1.154 1.139 1.148 311,522 1.1424 0.27%
2006-09-11 0 7.390 7.390 7.490 7.380 7.380 5,500 40,590 7.3800 1.139 1.139 1.154 1.137 1.137 35,695 1.1371 0.54%
2006-09-08 0 7.350 7.350 7.460 7.300 7.440 238,000 1,743,340 7.3250 1.133 1.133 1.149 1.125 1.146 1,544,630 1.1286 -2.00%
2006-09-07 0 7.500 7.300 7.400 7.400 7.520 297,000 2,226,910 7.4980 1.156 1.125 1.140 1.140 1.159 1,927,542 1.1553 0.00%
2006-09-06 0 7.500 7.500 7.510 7.490 7.500 674,000 5,054,950 7.4999 1.156 1.156 1.157 1.154 1.156 4,374,287 1.1556 0.00%
2006-09-05 0 7.500 7.500 7.550 7.450 7.500 398,000 2,984,950 7.4999 1.156 1.156 1.163 1.148 1.156 2,583,036 1.1556 0.00%
2006-09-04 0 7.500 7.500 7.580 7.460 7.530 132,000 989,485 7.4961 1.156 1.156 1.168 1.149 1.160 856,685 1.1550 0.27%
2006-09-01 0 7.480 7.480 7.500 7.480 7.600 1,286,000 9,672,540 7.5214 1.153 1.153 1.156 1.153 1.171 8,346,192 1.1589 -0.13%
2006-08-31 0 7.490 7.420 7.500 7.230 7.550 1,879,500 13,820,575 7.3533 1.154 1.143 1.156 1.114 1.163 12,198,031 1.1330 3.88%
2006-08-30 0 7.210 7.180 7.210 7.070 7.250 3,189,000 22,804,105 7.1509 1.111 1.106 1.111 1.089 1.117 20,696,739 1.1018 1.55%
2006-08-29 0 7.100 7.080 7.160 6.930 7.250 932,500 6,587,830 7.0647 1.094 1.091 1.103 1.068 1.117 6,051,963 1.0885 2.31%
2006-08-28 0 6.940 6.930 7.000 6.800 7.020 242,000 1,692,625 6.9943 1.069 1.068 1.079 1.048 1.082 1,570,590 1.0777 -0.14%
2006-08-25 0 6.950 6.950 7.000 6.900 6.950 410,500 2,853,015 6.9501 1.071 1.071 1.079 1.063 1.071 2,664,162 1.0709 0.00%
2006-08-24 0 6.950 6.950 6.960 6.930 6.960 912,000 6,339,995 6.9517 1.071 1.071 1.072 1.068 1.072 5,918,917 1.0711 -0.43%
2006-08-23 0 6.980 6.980 6.990 6.980 6.990 76,500 534,095 6.9816 1.075 1.075 1.077 1.075 1.077 496,488 1.0757 0.00%
2006-08-22 0 6.980 6.980 6.990 6.980 7.000 283,000 1,977,315 6.9870 1.075 1.075 1.077 1.075 1.079 1,836,681 1.0766 -0.14%
2006-08-21 0 6.990 6.990 7.000 6.900 7.060 1,328,500 9,296,691 6.9979 1.077 1.077 1.079 1.063 1.088 8,622,019 1.0782 1.30%
2006-08-18 0 6.900 6.890 6.900 6.770 6.900 105,500 724,560 6.8679 1.063 1.062 1.063 1.043 1.063 684,699 1.0582 2.07%
2006-08-17 0 6.760 6.760 6.770 6.740 6.800 356,500 2,411,730 6.7650 1.042 1.042 1.043 1.039 1.048 2,313,699 1.0424 0.45%
2006-08-16 0 6.730 6.700 6.730 6.690 6.750 927,000 6,243,640 6.7353 1.037 1.032 1.037 1.031 1.040 6,016,267 1.0378 0.45%
2006-08-15 0 6.700 6.700 6.720 6.660 6.820 207,000 1,390,387 6.7168 1.032 1.032 1.035 1.026 1.051 1,343,438 1.0349 -1.47%
2006-08-14 0 6.800 6.800 6.820 6.610 6.810 360,500 2,466,646 6.8423 1.048 1.048 1.051 1.018 1.049 2,339,660 1.0543 -1.02%
2006-08-11 0 6.870 6.850 6.880 6.870 6.890 133,000 914,959 6.8794 1.059 1.055 1.060 1.059 1.062 863,175 1.0600 -0.15%
2006-08-10 0 6.880 6.880 6.900 6.810 7.000 214,000 1,468,915 6.8641 1.060 1.060 1.063 1.049 1.079 1,388,869 1.0576 -1.43%
2006-08-09 0 6.980 6.980 7.000 6.980 7.010 821,000 5,741,690 6.9935 1.075 1.075 1.079 1.075 1.080 5,328,323 1.0776 -0.29%
2006-08-08 0 7.000 6.950 7.000 6.700 7.030 426,000 2,944,140 6.9111 1.079 1.071 1.079 1.032 1.083 2,764,757 1.0649 2.94%
2006-08-07 0 6.800 6.800 6.810 6.790 6.990 441,500 3,040,052 6.8857 1.048 1.048 1.049 1.046 1.077 2,865,353 1.0610 -2.86%
2006-08-04 0 7.000 6.980 7.000 6.940 7.130 1,064,000 7,596,030 7.1391 1.079 1.075 1.079 1.069 1.099 6,905,403 1.1000 -1.96%
2006-08-03 0 7.140 7.130 7.140 7.130 7.320 260,000 1,874,725 7.2105 1.100 1.099 1.100 1.099 1.128 1,687,411 1.1110 -2.46%
2006-08-02 0 7.320 7.310 7.320 7.300 7.320 2,033,000 14,862,095 7.3104 1.128 1.126 1.128 1.125 1.128 13,194,252 1.1264 0.14%
2006-08-01 0 7.310 7.310 7.320 7.310 7.340 195,000 1,426,945 7.3177 1.126 1.126 1.128 1.126 1.131 1,265,558 1.1275 -0.41%
2006-07-31 0 7.340 7.340 7.350 7.320 7.390 156,353 1,149,065 7.3492 1.131 1.131 1.133 1.128 1.139 1,014,737 1.1324 -0.54%
2006-07-28 0 7.380 7.380 7.400 7.350 7.470 123,000 909,085 7.3909 1.137 1.137 1.140 1.133 1.151 798,275 1.1388 -1.20%
2006-07-27 0 7.470 7.450 7.460 7.350 7.490 214,000 1,588,160 7.4213 1.151 1.148 1.149 1.133 1.154 1,388,869 1.1435 -0.27%
2006-07-26 0 7.490 7.490 7.600 7.490 7.510 277,500 2,080,410 7.4970 1.154 1.154 1.171 1.154 1.157 1,800,986 1.1552 -0.13%
2006-07-25 0 7.500 7.500 7.510 7.480 7.600 196,500 1,473,640 7.4994 1.156 1.156 1.157 1.153 1.171 1,275,293 1.1555 0.27%
2006-07-24 0 7.480 7.470 7.480 7.400 7.500 990,000 7,407,590 7.4824 1.153 1.151 1.153 1.140 1.156 6,425,140 1.1529 -0.27%
2006-07-21 0 7.500 7.500 7.550 7.450 7.600 262,500 1,972,525 7.5144 1.156 1.156 1.163 1.148 1.171 1,703,636 1.1578 -1.96%
2006-07-20 0 7.650 7.600 7.650 7.600 7.700 210,000 1,606,900 7.6519 1.179 1.171 1.179 1.171 1.186 1,362,908 1.1790 -1.29%
2006-07-19 0 7.750 7.750 7.800 7.600 7.750 218,000 1,687,275 7.7398 1.194 1.194 1.202 1.171 1.194 1,414,829 1.1926 0.00%
2006-07-18 0 7.750 7.700 7.750 7.700 7.750 129,000 994,775 7.7114 1.194 1.186 1.194 1.186 1.194 837,215 1.1882 1.31%
2006-07-17 0 7.650 7.550 7.650 7.550 7.650 24,500 186,275 7.6031 1.179 1.163 1.179 1.163 1.179 159,006 1.1715 0.00%
2006-07-14 0 7.650 7.600 7.650 7.600 7.650 63,000 480,025 7.6194 1.179 1.171 1.179 1.171 1.179 408,873 1.1740 -0.65%
2006-07-13 0 7.700 7.650 7.750 7.550 7.750 69,500 535,275 7.7018 1.186 1.179 1.194 1.163 1.194 451,058 1.1867 0.65%
2006-07-12 0 7.650 7.650 7.700 7.650 7.700 29,000 222,100 7.6586 1.179 1.179 1.186 1.179 1.186 188,211 1.1801 -0.65%
2006-07-11 0 7.700 7.650 7.700 7.500 7.700 150,000 1,138,675 7.5912 1.186 1.179 1.186 1.156 1.186 973,506 1.1697 1.99%
2006-07-10 0 7.550 7.550 7.600 7.500 7.700 72,000 547,475 7.6038 1.163 1.163 1.171 1.156 1.186 467,283 1.1716 -0.66%
2006-07-07 0 7.600 7.550 7.600 7.500 7.600 524,956 3,984,142 7.5895 1.171 1.163 1.171 1.156 1.171 3,406,986 1.1694 -1.30%
2006-07-06 0 7.700 7.600 7.700 7.600 7.700 460,500 3,545,350 7.6989 1.186 1.171 1.186 1.171 1.186 2,988,664 1.1863 0.00%
2006-07-05 0 7.700 7.700 7.750 7.600 7.750 135,000 1,038,350 7.6915 1.186 1.186 1.194 1.171 1.194 876,155 1.1851 -0.65%
2006-07-04 0 7.750 7.750 7.800 7.700 7.750 26,000 201,350 7.7442 1.194 1.194 1.202 1.186 1.194 168,741 1.1932 -0.64%
2006-07-03 0 7.800 7.750 7.800 7.700 7.800 165,500 1,285,875 7.7696 1.202 1.194 1.202 1.186 1.202 1,074,102 1.1972 1.30%
2006-06-30 0 7.700 7.700 7.750 7.600 7.700 313,437 2,404,873 7.6726 1.186 1.186 1.194 1.171 1.186 2,034,219 1.1822 1.99%
2006-06-29 0 7.550 7.550 7.600 7.500 7.600 319,259 2,411,054 7.5520 1.163 1.163 1.171 1.156 1.171 2,072,004 1.1636 0.67%
2006-06-28 0 7.500 7.500 7.650 7.450 7.650 200,500 1,506,425 7.5133 1.156 1.156 1.179 1.148 1.179 1,301,253 1.1577 -1.32%
2006-06-27 0 7.600 7.600 7.650 7.500 7.650 208,629 1,586,376 7.6038 1.171 1.171 1.179 1.156 1.179 1,354,011 1.1716 0.66%
2006-06-26 0 7.550 7.550 7.700 7.500 7.700 535,773 4,062,168 7.5819 1.163 1.163 1.186 1.156 1.186 3,477,188 1.1682 0.00%
2006-06-23 0 7.550 7.550 7.650 7.450 7.600 296,000 2,229,775 7.5330 1.163 1.163 1.179 1.148 1.171 1,921,052 1.1607 -1.31%
2006-06-22 0 7.650 7.600 7.650 7.600 7.700 702,500 5,362,850 7.6340 1.179 1.171 1.179 1.171 1.186 4,559,253 1.1763 2.68%
2006-06-21 0 7.450 7.450 7.500 7.400 7.500 1,318,000 9,781,550 7.4215 1.148 1.148 1.156 1.140 1.156 8,553,873 1.1435 0.00%
2006-06-20 0 7.450 7.450 7.500 7.450 7.600 386,500 2,888,750 7.4741 1.148 1.148 1.156 1.148 1.171 2,508,401 1.1516 -1.97%
2006-06-19 0 7.600 7.550 7.700 7.350 7.650 557,500 4,230,750 7.5888 1.171 1.163 1.186 1.133 1.179 3,618,198 1.1693 0.00%
2006-06-16 0 7.600 7.550 7.600 7.300 7.700 1,350,073 10,279,344 7.6139 1.171 1.163 1.171 1.125 1.186 8,762,028 1.1732 0.00%
2006-06-15 0 7.600 7.550 7.600 7.500 7.750 1,213,920 9,184,569 7.5660 1.171 1.163 1.171 1.156 1.194 7,878,390 1.1658 -0.65%
2006-06-14 0 7.650 7.600 7.650 7.550 7.700 463,000 3,527,950 7.6198 1.179 1.171 1.179 1.163 1.186 3,004,889 1.1741 0.00%
2006-06-13 0 7.650 7.650 7.750 7.550 7.850 524,327 4,025,896 7.6782 1.179 1.179 1.194 1.163 1.210 3,402,903 1.1831 -4.37%
2006-06-12 0 8.000 8.000 8.050 7.800 8.050 52,145 413,102 7.9222 1.233 1.233 1.240 1.202 1.240 338,423 1.2207 0.63%
2006-06-09 0 7.950 7.950 8.000 7.750 8.000 252,305 1,991,378 7.8927 1.225 1.225 1.233 1.194 1.233 1,637,470 1.2161 1.92%
2006-06-08 0 7.800 7.800 7.850 7.750 7.850 657,000 5,133,650 7.8138 1.202 1.202 1.210 1.194 1.210 4,263,957 1.2040 -0.64%
2006-06-07 0 7.850 7.800 7.850 7.800 7.850 1,140,437 8,925,771 7.8266 1.210 1.202 1.210 1.202 1.210 7,401,482 1.2059 -0.63%
2006-06-06 0 7.900 7.900 7.950 7.750 7.950 2,421,000 18,966,875 7.8343 1.217 1.217 1.225 1.194 1.225 15,712,388 1.2071 0.64%
2006-06-05 0 7.850 7.850 7.900 7.850 8.050 882,478 7,037,159 7.9743 1.210 1.210 1.217 1.210 1.240 5,727,318 1.2287 -1.88%
2006-06-02 0 8.000 8.000 8.050 7.900 8.050 2,314,012 18,477,018 7.9848 1.233 1.233 1.240 1.217 1.240 15,018,031 1.2303 2.56%
2006-06-01 0 7.800 7.800 7.850 7.600 7.950 4,548,928 35,255,158 7.7502 1.202 1.202 1.210 1.171 1.225 29,522,727 1.1942 0.65%
2006-05-30 0 7.750 7.700 7.750 7.700 8.050 7,774,500 61,187,100 7.8702 1.194 1.186 1.194 1.186 1.240 50,456,819 1.2127 -3.12%
2006-05-29 0 8.000 7.950 8.000 7.900 8.050 5,041,000 40,488,453 8.0318 1.233 1.225 1.233 1.217 1.240 32,716,294 1.2376 -0.62%
2006-05-26 0 8.050 8.050 8.100 8.050 8.150 1,120,406 9,067,282 8.0929 1.240 1.240 1.248 1.240 1.256 7,271,480 1.2470 -1.23%
2006-05-25 0 8.150 8.100 8.150 8.100 8.150 1,815,000 14,720,300 8.1104 1.256 1.248 1.256 1.248 1.256 11,779,423 1.2497 0.00%
2006-05-24 0 8.150 8.050 8.150 8.000 8.150 1,677,602 13,580,335 8.0951 1.256 1.240 1.256 1.233 1.256 10,887,705 1.2473 0.62%
2006-05-23 0 8.100 8.050 8.100 8.000 8.450 2,378,000 19,638,979 8.2586 1.248 1.240 1.248 1.233 1.302 15,433,316 1.2725 -1.22%
2006-05-22 0 8.200 8.150 8.200 8.150 8.550 2,880,500 24,120,704 8.3738 1.263 1.256 1.263 1.256 1.317 18,694,561 1.2903 -1.20%
2006-05-19 0 8.300 8.250 8.300 8.250 8.550 1,353,500 11,268,800 8.3257 1.279 1.271 1.279 1.271 1.317 8,784,270 1.2828 1.84%
2006-05-18 0 8.150 8.100 8.150 8.100 8.200 989,500 8,053,598 8.1391 1.256 1.248 1.256 1.248 1.263 6,421,895 1.2541 0.00%
2006-05-17 0 8.150 8.100 8.150 8.100 8.250 1,753,000 14,329,150 8.1741 1.256 1.248 1.256 1.248 1.271 11,377,041 1.2595 -1.21%
2006-05-16 0 8.250 8.250 8.300 8.100 8.300 2,186,077 18,051,287 8.2574 1.271 1.271 1.279 1.248 1.279 14,187,728 1.2723 -0.60%
2006-05-15 0 8.300 8.300 8.350 8.300 8.450 220,000 1,846,360 8.3925 1.279 1.279 1.287 1.279 1.302 1,427,809 1.2931 -3.49%
2006-05-12 0 8.600 8.450 8.600 8.350 8.600 1,703,469 14,392,618 8.4490 1.325 1.302 1.325 1.287 1.325 11,055,583 1.3018 -1.71%
2006-05-11 0 8.750 8.700 8.750 8.700 9.000 140,000 1,223,500 8.7393 1.348 1.341 1.348 1.341 1.387 908,606 1.3466 -2.23%
2006-05-10 0 8.950 8.850 8.950 8.850 9.000 95,000 847,975 8.9261 1.379 1.364 1.379 1.364 1.387 616,554 1.3753 0.00%
2006-05-09 0 8.950 8.900 8.950 8.900 9.100 349,500 3,146,950 9.0041 1.379 1.371 1.379 1.371 1.402 2,268,269 1.3874 -1.65%
2006-05-08 0 9.100 9.050 9.100 8.950 9.100 331,500 2,999,125 9.0471 1.402 1.394 1.402 1.379 1.402 2,151,448 1.3940 1.11%
2006-05-04 0 9.000 8.950 9.000 8.950 9.000 258,000 2,314,950 8.9727 1.387 1.379 1.387 1.379 1.387 1,674,430 1.3825 0.00%
2006-05-03 0 9.000 8.950 9.000 8.900 9.150 500,000 4,489,300 8.9786 1.387 1.379 1.387 1.371 1.410 3,245,020 1.3834 0.00%
2006-05-02 0 9.000 8.950 9.000 8.700 9.100 457,500 4,105,750 8.9743 1.387 1.379 1.387 1.341 1.402 2,969,193 1.3828 3.45%
2006-04-28 0 8.700 8.650 8.800 8.350 8.800 241,500 2,098,025 8.6875 1.341 1.333 1.356 1.287 1.356 1,567,345 1.3386 -1.14%
2006-04-27 0 8.800 8.750 8.800 8.700 8.900 88,000 774,250 8.7983 1.356 1.348 1.356 1.341 1.371 571,124 1.3557 1.15%
2006-04-26 0 8.700 8.700 8.750 8.650 8.850 818,500 7,141,800 8.7255 1.341 1.341 1.348 1.333 1.364 5,312,098 1.3444 -1.14%
2006-04-25 0 8.800 8.800 8.850 8.800 8.850 422,500 3,719,787 8.8042 1.356 1.356 1.364 1.356 1.364 2,742,042 1.3566 0.00%
2006-04-24 0 8.800 8.800 8.850 8.800 8.850 881,508 7,785,742 8.8323 1.356 1.356 1.364 1.356 1.364 5,721,023 1.3609 0.00%
2006-04-21 0 8.800 8.800 8.850 8.800 8.950 912,000 8,069,375 8.8480 1.356 1.356 1.364 1.356 1.379 5,918,917 1.3633 0.00%
2006-04-20 0 8.800 8.800 8.850 8.750 8.850 496,300 4,366,630 8.7984 1.356 1.356 1.364 1.348 1.364 3,221,007 1.3557 1.15%
2006-04-19 0 8.700 8.700 8.750 8.700 9.000 490,500 4,305,600 8.7780 1.341 1.341 1.348 1.341 1.387 3,183,365 1.3525 -3.33%
2006-04-18 0 9.000 8.950 9.000 8.700 9.000 381,100 3,362,885 8.8242 1.387 1.379 1.387 1.341 1.387 2,473,354 1.3596 2.86%
2006-04-13 0 8.750 8.750 8.800 8.750 8.850 73,500 644,025 8.7622 1.348 1.348 1.356 1.348 1.364 477,018 1.3501 -0.57%
2006-04-12 0 8.800 8.800 8.850 8.750 8.800 225,000 1,975,262 8.7789 1.356 1.356 1.364 1.348 1.356 1,460,259 1.3527 -0.56%
2006-04-11 0 8.850 8.750 8.850 8.700 8.850 183,000 1,603,875 8.7643 1.364 1.348 1.364 1.341 1.364 1,187,677 1.3504 0.00%
2006-04-10 0 8.850 8.750 8.850 8.750 8.850 68,000 598,250 8.7978 1.364 1.348 1.364 1.348 1.364 441,323 1.3556 0.00%
2006-04-07 0 8.850 8.800 8.950 8.700 9.050 987,883 8,831,293 8.9396 1.364 1.356 1.379 1.341 1.394 6,411,401 1.3774 -4.32%
2006-04-06 0 9.250 9.150 9.200 8.400 9.300 1,385,500 12,458,875 8.9923 1.425 1.410 1.418 1.294 1.433 8,991,951 1.3856 8.19%
2006-04-04 0 8.550 8.550 8.650 8.500 8.600 356,000 3,041,375 8.5432 1.317 1.317 1.333 1.310 1.325 2,310,454 1.3164 -0.58%
2006-04-03 0 8.600 8.550 8.600 8.400 8.600 328,636 2,799,411 8.5183 1.325 1.317 1.325 1.294 1.325 2,132,861 1.3125 1.18%
2006-03-31 0 8.500 8.500 8.600 8.200 8.600 490,000 4,161,825 8.4935 1.310 1.310 1.325 1.263 1.325 3,180,120 1.3087 3.66%
2006-03-30 0 8.200 8.150 8.250 8.150 8.300 262,016 2,148,579 8.2002 1.263 1.256 1.271 1.256 1.279 1,700,494 1.2635 -0.61%
2006-03-29 0 8.250 8.250 8.300 8.050 8.350 1,253,000 10,237,202 8.1702 1.271 1.271 1.279 1.240 1.287 8,132,021 1.2589 0.61%
2006-03-28 0 8.200 8.200 8.250 8.050 8.200 192,000 1,562,025 8.1355 1.263 1.263 1.271 1.240 1.263 1,246,088 1.2535 0.00%
2006-03-27 0 8.200 8.200 8.250 8.050 8.200 230,000 1,880,800 8.1774 1.263 1.263 1.271 1.240 1.263 1,492,709 1.2600 0.00%
2006-03-24 0 8.200 8.200 8.250 8.100 8.250 343,000 2,803,275 8.1728 1.263 1.263 1.271 1.248 1.271 2,226,084 1.2593 0.61%
2006-03-23 0 8.150 8.150 8.200 8.050 8.200 197,000 1,603,550 8.1398 1.256 1.256 1.263 1.240 1.263 1,278,538 1.2542 0.62%
2006-03-22 0 8.100 8.100 8.150 8.100 8.150 108,000 876,985 8.1202 1.248 1.248 1.256 1.248 1.256 700,924 1.2512 -0.61%
2006-03-21 0 8.150 8.150 8.200 8.050 8.200 439,500 3,572,300 8.1281 1.256 1.256 1.263 1.240 1.263 2,852,373 1.2524 0.00%
2006-03-20 0 8.150 8.150 8.200 8.150 8.200 59,000 481,225 8.1564 1.256 1.256 1.263 1.256 1.263 382,912 1.2567 0.62%
2006-03-17 0 8.100 8.100 8.150 8.100 8.200 92,585 754,455 8.1488 1.248 1.248 1.256 1.248 1.263 600,880 1.2556 0.00%
2006-03-16 0 8.100 8.100 8.150 8.000 8.150 198,451 1,601,813 8.0716 1.248 1.248 1.256 1.233 1.256 1,287,955 1.2437 0.00%
2006-03-15 0 8.100 8.050 8.100 8.000 8.150 1,041,773 8,407,320 8.0702 1.248 1.240 1.248 1.233 1.256 6,761,149 1.2435 -0.61%
2006-03-14 0 8.150 8.100 8.150 8.050 8.200 763,500 6,195,408 8.1145 1.256 1.248 1.256 1.240 1.263 4,955,146 1.2503 0.00%
2006-03-13 0 8.150 8.100 8.150 7.900 8.200 527,500 4,276,250 8.1066 1.256 1.248 1.256 1.217 1.263 3,423,496 1.2491 -0.61%
2006-03-10 0 8.200 8.200 8.250 8.200 8.300 147,000 1,215,550 8.2690 1.263 1.263 1.271 1.263 1.279 954,036 1.2741 -1.20%
2006-03-09 0 8.300 8.300 8.400 8.300 8.400 154,001 1,284,783 8.3427 1.279 1.279 1.294 1.279 1.294 999,473 1.2855 0.00%
2006-03-08 0 8.300 8.300 8.400 8.200 8.400 378,000 3,150,475 8.3346 1.279 1.279 1.294 1.263 1.294 2,453,235 1.2842 -0.60%
2006-03-07 0 8.350 8.350 8.400 8.350 8.700 445,722 3,738,084 8.3866 1.287 1.287 1.294 1.287 1.341 2,892,754 1.2922 0.00%
2006-03-06 0 8.350 8.350 8.400 8.350 8.450 559,000 4,688,925 8.3881 1.287 1.287 1.294 1.287 1.302 3,627,933 1.2925 0.00%
2006-03-03 0 8.350 8.300 8.350 8.300 8.450 1,458,938 12,172,567 8.3434 1.287 1.279 1.287 1.279 1.302 9,468,567 1.2856 -0.60%
2006-03-02 0 8.400 8.350 8.400 8.350 8.400 855,000 7,154,850 8.3682 1.294 1.287 1.294 1.287 1.294 5,548,985 1.2894 0.60%
2006-03-01 0 8.350 8.350 8.400 8.250 8.500 3,132,000 26,106,750 8.3355 1.287 1.287 1.294 1.271 1.310 20,326,807 1.2844 -5.11%
2006-02-28 0 8.800 8.750 8.850 8.650 8.850 2,833,803 24,957,576 8.8071 1.356 1.348 1.364 1.333 1.364 18,391,496 1.3570 -0.56%
2006-02-27 0 8.850 8.800 8.850 8.800 8.900 385,000 3,403,757 8.8409 1.364 1.356 1.364 1.356 1.371 2,498,666 1.3622 0.00%
2006-02-24 0 8.850 8.850 8.950 8.850 8.900 147,000 1,301,875 8.8563 1.364 1.364 1.379 1.364 1.371 954,036 1.3646 -0.56%
2006-02-23 0 8.900 8.850 8.900 8.850 8.950 374,500 3,321,413 8.8689 1.371 1.364 1.371 1.364 1.379 2,430,520 1.3665 0.56%
2006-02-22 0 8.850 8.850 8.900 8.800 8.900 249,348 2,207,778 8.8542 1.364 1.364 1.371 1.356 1.371 1,618,279 1.3643 0.00%
2006-02-21 0 8.850 8.850 8.900 8.850 9.050 105,000 935,500 8.9095 1.364 1.364 1.371 1.364 1.394 681,454 1.3728 0.00%
2006-02-20 0 8.850 8.850 8.950 8.850 8.950 38,000 339,350 8.9303 1.364 1.364 1.379 1.364 1.379 246,622 1.3760 -0.56%
2006-02-17 0 8.900 8.900 8.950 8.850 9.000 173,942 1,546,168 8.8890 1.371 1.371 1.379 1.364 1.387 1,128,891 1.3696 0.00%
2006-02-16 0 8.900 8.850 8.900 8.850 8.900 84,250 747,920 8.8774 1.371 1.364 1.371 1.364 1.371 546,786 1.3678 0.56%
2006-02-15 0 8.850 8.850 8.900 8.800 9.100 671,500 5,958,900 8.8740 1.364 1.364 1.371 1.356 1.402 4,358,062 1.3673 -0.56%
2006-02-14 0 8.900 8.900 9.050 8.900 9.050 319,500 2,878,367 9.0090 1.371 1.371 1.394 1.371 1.394 2,073,568 1.3881 0.00%
2006-02-13 0 8.900 8.850 8.900 8.850 9.300 189,500 1,703,375 8.9888 1.371 1.364 1.371 1.364 1.433 1,229,863 1.3850 -3.26%
2006-02-10 0 9.200 9.000 9.200 9.100 9.250 858,000 7,880,378 9.1846 1.418 1.387 1.418 1.402 1.425 5,568,455 1.4152 -0.54%
2006-02-09 0 9.250 9.200 9.250 9.000 9.600 318,014 2,938,126 9.2390 1.425 1.418 1.425 1.387 1.479 2,063,924 1.4236 -2.63%
2006-02-08 0 9.500 9.050 9.500 8.950 9.500 431,525 3,983,591 9.2314 1.464 1.394 1.464 1.379 1.464 2,800,615 1.4224 4.40%
2006-02-07 0 9.100 9.050 9.250 8.950 9.300 772,500 7,097,748 9.1880 1.402 1.394 1.425 1.379 1.433 5,013,556 1.4157 -3.70%
2006-02-06 0 9.450 9.300 9.500 9.100 9.500 1,145,000 10,670,425 9.3191 1.456 1.433 1.464 1.402 1.464 7,431,096 1.4359 1.07%
2006-02-03 0 9.350 9.250 9.350 8.850 9.350 1,506,500 13,885,050 9.2168 1.441 1.425 1.441 1.364 1.441 9,777,246 1.4201 2.75%
2006-02-02 0 9.100 9.100 9.150 8.850 9.150 1,572,500 14,184,861 9.0206 1.402 1.402 1.410 1.364 1.410 10,205,589 1.3899 1.68%
2006-02-01 0 8.950 8.950 9.000 8.900 9.050 2,129,000 19,161,810 9.0004 1.379 1.379 1.387 1.371 1.394 13,817,296 1.3868 -0.56%
2006-01-27 0 9.000 9.000 9.050 8.800 9.100 822,000 7,393,775 8.9949 1.387 1.387 1.394 1.356 1.402 5,334,813 1.3859 0.00%
2006-01-26 0 9.000 9.050 9.100 8.800 9.050 901,941 8,106,187 8.9875 1.387 1.394 1.402 1.356 1.394 5,853,634 1.3848 0.56%
2006-01-25 0 8.950 8.900 8.950 8.750 8.950 381,500 3,379,225 8.8577 1.379 1.371 1.379 1.348 1.379 2,475,950 1.3648 2.29%
2006-01-24 0 8.750 8.750 8.850 8.700 8.850 507,500 4,469,775 8.8074 1.348 1.348 1.364 1.341 1.364 3,293,696 1.3571 -0.57%
2006-01-23 0 8.800 8.700 8.800 8.600 8.800 378,853 3,281,595 8.6619 1.356 1.341 1.356 1.325 1.356 2,458,771 1.3346 2.33%
2006-01-20 0 8.600 8.650 8.700 8.500 8.650 735,500 6,332,268 8.6095 1.325 1.333 1.341 1.310 1.333 4,773,425 1.3266 -0.58%
2006-01-19 0 8.650 8.650 8.800 8.650 8.850 503,000 4,416,505 8.7803 1.333 1.333 1.356 1.333 1.364 3,264,490 1.3529 -1.14%
2006-01-18 0 8.750 8.750 8.850 8.700 8.850 292,500 2,566,450 8.7742 1.348 1.348 1.364 1.341 1.364 1,898,337 1.3519 0.00%
2006-01-17 0 8.750 8.700 8.750 8.700 8.850 235,500 2,060,099 8.7478 1.348 1.341 1.348 1.341 1.364 1,528,405 1.3479 0.57%
2006-01-16 0 8.700 8.700 8.750 8.600 8.800 283,000 2,467,775 8.7201 1.341 1.341 1.348 1.325 1.356 1,836,681 1.3436 0.00%
2006-01-13 0 8.700 8.700 8.750 8.650 8.900 1,216,000 10,724,408 8.8194 1.341 1.341 1.348 1.333 1.371 7,891,889 1.3589 -1.69%
2006-01-12 0 8.850 8.750 8.850 8.650 8.850 2,161,000 18,919,900 8.7552 1.364 1.348 1.364 1.333 1.364 14,024,977 1.3490 0.57%
2006-01-11 0 8.800 8.800 8.850 8.800 9.000 923,000 8,234,575 8.9215 1.356 1.356 1.364 1.356 1.387 5,990,307 1.3746 -2.22%
2006-01-10 0 9.000 8.950 9.000 8.950 9.100 594,000 5,357,075 9.0186 1.387 1.379 1.387 1.379 1.402 3,855,084 1.3896 -0.55%
2006-01-09 0 9.050 9.000 9.050 9.000 9.150 707,500 6,398,196 9.0434 1.394 1.387 1.394 1.387 1.410 4,591,704 1.3934 -1.09%
2006-01-06 0 9.150 9.050 9.150 9.050 9.200 276,500 2,522,100 9.1215 1.410 1.394 1.410 1.394 1.418 1,794,496 1.4055 0.55%
2006-01-05 0 9.100 9.050 9.100 9.000 9.150 510,000 4,636,075 9.0903 1.402 1.394 1.402 1.387 1.410 3,309,921 1.4007 0.00%
2006-01-04 0 9.100 9.000 9.200 9.000 9.250 1,400,008 12,803,907 9.1456 1.402 1.387 1.418 1.387 1.425 9,086,109 1.4092 1.11%
2006-01-03 0 9.000 8.950 9.050 8.950 9.100 905,000 8,162,075 9.0189 1.387 1.379 1.394 1.379 1.402 5,873,487 1.3896 -0.55%
2005-12-30 0 9.050 8.900 9.050 8.800 9.050 457,000 4,113,650 9.0014 1.394 1.371 1.394 1.356 1.394 2,965,948 1.3870 0.56%
2005-12-29 0 9.000 8.900 9.000 8.850 9.000 351,000 3,139,700 8.9450 1.387 1.371 1.387 1.364 1.387 2,278,004 1.3783 1.12%
2005-12-28 0 8.900 8.850 8.950 8.800 8.900 297,500 2,638,425 8.8687 1.371 1.364 1.379 1.356 1.371 1,930,787 1.3665 1.14%
2005-12-23 0 8.800 8.750 8.800 8.750 8.800 265,500 2,334,800 8.7940 1.356 1.348 1.356 1.348 1.356 1,723,106 1.3550 0.57%
2005-12-22 0 8.750 8.750 8.800 8.700 8.850 250,000 2,187,660 8.7506 1.348 1.348 1.356 1.341 1.364 1,622,510 1.3483 0.00%
2005-12-21 0 8.750 8.700 8.750 8.600 8.800 475,976 4,146,600 8.7118 1.348 1.341 1.348 1.325 1.356 3,089,103 1.3423 -0.57%
2005-12-20 0 8.800 8.700 8.750 8.700 8.800 171,000 1,494,550 8.7401 1.356 1.341 1.348 1.341 1.356 1,109,797 1.3467 0.00%
2005-12-19 0 8.800 8.750 8.800 8.700 8.800 297,000 2,604,675 8.7699 1.356 1.348 1.356 1.341 1.356 1,927,542 1.3513 1.15%
2005-12-16 0 8.700 8.650 8.700 8.650 8.750 419,500 3,649,000 8.6985 1.341 1.333 1.341 1.333 1.348 2,722,572 1.3403 0.00%
2005-12-15 0 8.700 8.700 8.750 8.700 8.800 283,500 2,474,800 8.7295 1.341 1.341 1.348 1.341 1.356 1,839,926 1.3451 0.00%
2005-12-14 0 8.700 8.700 8.750 8.700 8.750 285,500 2,488,950 8.7179 1.341 1.341 1.348 1.341 1.348 1,852,907 1.3433 -0.57%
2005-12-13 0 8.750 8.650 8.700 8.600 8.750 319,430 2,777,380 8.6948 1.348 1.333 1.341 1.325 1.348 2,073,114 1.3397 1.74%
2005-12-12 0 8.600 8.600 8.700 8.600 8.850 921,500 8,004,025 8.6859 1.325 1.325 1.341 1.325 1.364 5,980,572 1.3383 0.58%
2005-12-09 0 8.550 8.450 8.550 8.350 8.550 620,999 5,267,471 8.4823 1.317 1.302 1.317 1.287 1.317 4,030,309 1.3070 1.79%
2005-12-08 0 8.400 8.400 8.450 8.350 8.650 855,500 7,334,868 8.5738 1.294 1.294 1.302 1.287 1.333 5,552,230 1.3211 -2.33%
2005-12-07 0 8.600 8.550 8.600 8.500 8.600 240,500 2,055,200 8.5455 1.325 1.317 1.325 1.310 1.325 1,560,855 1.3167 1.18%
2005-12-06 0 8.500 8.450 8.500 8.350 8.800 415,000 3,558,250 8.5741 1.310 1.302 1.310 1.287 1.356 2,693,367 1.3211 -2.30%
2005-12-05 0 8.700 8.650 8.700 8.650 8.750 352,000 3,065,350 8.7084 1.341 1.333 1.341 1.333 1.348 2,284,494 1.3418 -0.57%
2005-12-02 0 8.750 8.700 8.750 8.650 8.800 452,100 3,920,665 8.6721 1.348 1.341 1.348 1.333 1.356 2,934,147 1.3362 1.16%
2005-12-01 0 8.650 8.650 8.700 8.350 8.750 1,798,500 15,555,449 8.6491 1.333 1.333 1.341 1.287 1.348 11,672,338 1.3327 2.37%
2005-11-30 0 8.450 8.450 8.500 8.350 8.700 958,500 8,157,900 8.5111 1.302 1.302 1.310 1.287 1.341 6,220,704 1.3114 -1.17%
2005-11-29 0 8.550 8.550 8.650 8.550 8.700 283,500 2,444,250 8.6217 1.317 1.317 1.333 1.317 1.341 1,839,926 1.3284 -1.72%
2005-11-28 0 8.700 8.650 8.700 8.600 8.850 431,957 3,765,201 8.7166 1.341 1.333 1.341 1.325 1.364 2,803,418 1.3431 -1.14%
2005-11-25 0 8.800 8.800 8.850 8.750 8.900 677,000 5,975,225 8.8260 1.356 1.356 1.364 1.348 1.371 4,393,757 1.3599 0.00%
2005-11-24 0 8.800 8.750 8.800 8.700 8.850 383,000 3,368,500 8.7950 1.356 1.348 1.356 1.341 1.364 2,485,685 1.3552 1.15%
2005-11-23 0 8.700 8.650 8.700 8.600 8.700 584,500 5,053,153 8.6453 1.341 1.333 1.341 1.325 1.341 3,793,429 1.3321 1.75%
2005-11-22 0 8.550 8.550 8.600 8.550 8.900 560,500 4,832,903 8.6225 1.317 1.317 1.325 1.317 1.371 3,637,668 1.3286 -1.16%
2005-11-21 0 8.650 8.600 8.650 8.600 8.850 428,500 3,720,200 8.6819 1.333 1.325 1.333 1.325 1.364 2,780,982 1.3377 0.00%
2005-11-18 0 8.650 8.650 8.700 8.650 8.900 492,000 4,309,025 8.7582 1.333 1.333 1.341 1.333 1.371 3,193,100 1.3495 -2.81%
2005-11-17 0 8.900 8.850 8.900 8.750 9.050 2,633,000 23,500,700 8.9254 1.371 1.364 1.371 1.348 1.394 17,088,276 1.3753 0.56%
2005-11-16 0 8.850 8.800 8.900 8.550 8.900 4,834,500 42,298,450 8.7493 1.364 1.356 1.371 1.317 1.371 31,376,100 1.3481 4.12%
2005-11-15 0 8.500 8.450 8.500 8.450 8.550 1,428,518 12,159,999 8.5123 1.310 1.302 1.310 1.302 1.317 9,271,140 1.3116 0.59%
2005-11-14 0 8.450 8.400 8.450 8.300 8.700 915,000 7,756,953 8.4775 1.302 1.294 1.302 1.279 1.341 5,938,387 1.3062 -2.31%
2005-11-11 0 8.650 8.600 8.650 8.600 8.750 403,000 3,482,875 8.6424 1.333 1.325 1.333 1.325 1.348 2,615,486 1.3316 0.58%
2005-11-10 0 8.600 8.600 8.650 8.550 8.650 1,579,500 13,583,729 8.6000 1.325 1.325 1.333 1.317 1.333 10,251,019 1.3251 1.18%
2005-11-09 0 8.500 8.550 8.600 8.350 8.550 3,663,000 31,141,005 8.5015 1.310 1.317 1.325 1.287 1.317 23,773,018 1.3099 -1.16%
2005-11-08 0 8.600 8.550 8.600 8.400 8.600 1,433,000 12,224,275 8.5305 1.325 1.317 1.325 1.294 1.325 9,300,228 1.3144 0.58%
2005-11-07 0 8.550 8.500 8.550 8.300 8.550 2,295,000 19,319,975 8.4183 1.317 1.310 1.317 1.279 1.317 14,894,643 1.2971 1.18%
2005-11-04 0 8.450 8.400 8.450 8.350 8.450 767,000 6,427,950 8.3806 1.302 1.294 1.302 1.287 1.302 4,977,861 1.2913 -0.59%
2005-11-03 0 8.500 8.450 8.500 8.200 8.500 3,172,000 26,682,000 8.4117 1.310 1.302 1.310 1.263 1.310 20,586,408 1.2961 4.29%
2005-11-02 0 8.150 8.150 8.200 8.050 8.200 948,000 7,703,875 8.1265 1.256 1.256 1.263 1.240 1.263 6,152,558 1.2521 2.52%
2005-11-01 0 7.950 7.950 8.000 7.900 8.050 468,000 3,731,062 7.9724 1.225 1.225 1.233 1.217 1.240 3,037,339 1.2284 0.63%
2005-10-31 0 7.900 7.850 7.900 7.800 7.950 524,000 4,110,925 7.8453 1.217 1.210 1.217 1.202 1.225 3,400,781 1.2088 1.28%
2005-10-28 0 8.000 7.950 8.000 7.900 8.050 826,777 6,591,058 7.9720 1.202 1.194 1.202 1.187 1.209 5,503,401 1.1976 0.00%
2005-10-27 0 8.000 7.950 8.000 7.950 8.150 332,352 2,659,871 8.0032 1.202 1.194 1.202 1.194 1.224 2,212,285 1.2023 0.63%
2005-10-26 0 7.950 7.950 8.000 7.950 8.000 382,500 3,055,825 7.9891 1.194 1.194 1.202 1.194 1.202 2,546,093 1.2002 -0.63%
2005-10-25 0 8.000 7.900 7.950 7.950 8.100 173,000 1,380,250 7.9783 1.202 1.187 1.194 1.194 1.217 1,151,566 1.1986 1.27%
2005-10-24 0 7.900 7.900 7.950 7.850 8.150 903,501 7,153,458 7.9175 1.187 1.187 1.194 1.179 1.224 6,014,111 1.1894 -3.07%
2005-10-21 0 8.150 8.100 8.200 8.100 8.200 233,500 1,904,300 8.1555 1.224 1.217 1.232 1.217 1.232 1,554,281 1.2252 0.00%
2005-10-20 0 8.150 8.150 8.200 8.100 8.350 430,000 3,513,300 8.1705 1.224 1.224 1.232 1.217 1.254 2,862,274 1.2275 -1.21%
2005-10-19 0 8.250 8.150 8.200 8.200 8.350 177,277 1,463,813 8.2572 1.239 1.224 1.232 1.232 1.254 1,180,036 1.2405 -1.20%
2005-10-18 0 8.350 8.300 8.350 8.300 8.350 174,500 1,451,940 8.3206 1.254 1.247 1.254 1.247 1.254 1,161,551 1.2500 0.60%
2005-10-17 0 8.300 8.250 8.300 8.200 8.350 333,542 2,766,986 8.2958 1.247 1.239 1.247 1.232 1.254 2,220,206 1.2463 1.22%
2005-10-14 0 8.200 8.150 8.200 8.100 8.250 405,000 3,314,550 8.1841 1.232 1.224 1.232 1.217 1.239 2,695,863 1.2295 0.00%
2005-10-13 0 8.200 8.150 8.200 8.150 8.350 362,500 2,976,700 8.2116 1.232 1.224 1.232 1.224 1.254 2,412,964 1.2336 -0.61%
2005-10-12 0 8.250 8.200 8.300 8.150 8.400 917,500 7,594,300 8.2772 1.239 1.232 1.247 1.224 1.262 6,107,294 1.2435 0.00%
2005-10-10 0 8.250 8.250 8.300 8.250 8.400 160,500 1,331,950 8.2988 1.239 1.239 1.247 1.239 1.262 1,068,361 1.2467 -0.60%
2005-10-07 0 8.300 8.250 8.300 8.250 8.600 1,161,500 9,791,175 8.4298 1.247 1.239 1.247 1.239 1.292 7,731,469 1.2664 -2.92%
2005-10-06 0 8.550 8.500 8.550 8.300 9.300 5,392,000 46,860,200 8.6907 1.284 1.277 1.284 1.247 1.397 35,891,588 1.3056 3.01%
2005-10-05 0 8.300 8.300 8.350 8.250 8.400 1,237,500 10,279,217 8.3064 1.247 1.247 1.254 1.239 1.262 8,237,359 1.2479 0.00%
2005-10-04 0 8.300 8.300 8.350 8.250 8.350 792,018 6,580,545 8.3086 1.247 1.247 1.254 1.239 1.254 5,272,030 1.2482 1.22%
2005-10-03 0 8.200 8.150 8.200 8.000 8.250 327,896 2,676,597 8.1629 1.232 1.224 1.232 1.202 1.239 2,182,624 1.2263 1.86%
2005-09-30 0 8.050 7.950 8.000 8.000 8.250 1,116,800 9,137,160 8.1816 1.209 1.194 1.202 1.202 1.239 7,433,925 1.2291 -1.23%
2005-09-29 0 8.150 8.150 8.200 8.000 8.200 669,500 5,424,425 8.1022 1.224 1.224 1.232 1.202 1.232 4,456,494 1.2172 1.87%
2005-09-28 0 8.000 8.000 8.050 7.950 8.050 913,000 7,294,025 7.9891 1.202 1.202 1.209 1.194 1.209 6,077,340 1.2002 0.00%
2005-09-27 0 8.000 8.000 8.050 8.000 8.050 304,000 2,436,810 8.0158 1.202 1.202 1.209 1.202 1.209 2,023,561 1.2042 0.63%
2005-09-26 0 7.950 7.950 8.000 7.950 8.000 191,000 1,521,775 7.9674 1.194 1.194 1.202 1.194 1.202 1,271,382 1.1969 -0.63%
2005-09-23 0 8.000 8.000 8.050 8.000 8.050 273,500 2,189,050 8.0038 1.202 1.202 1.209 1.202 1.209 1,820,540 1.2024 0.00%
2005-09-22 0 8.000 8.000 8.050 8.000 8.150 284,500 2,284,925 8.0314 1.202 1.202 1.209 1.202 1.224 1,893,761 1.2066 -0.62%
2005-09-21 0 8.050 8.000 8.050 8.000 8.100 1,089,000 8,779,700 8.0622 1.209 1.202 1.209 1.202 1.217 7,248,876 1.2112 0.00%
2005-09-20 0 8.050 8.000 8.050 7.950 8.050 877,500 7,025,075 8.0058 1.209 1.202 1.209 1.194 1.209 5,841,036 1.2027 0.00%
2005-09-16 0 8.050 8.000 8.050 8.000 8.050 87,000 698,425 8.0279 1.209 1.202 1.209 1.202 1.209 579,111 1.2060 0.00%
2005-09-15 0 8.050 8.000 8.050 7.950 8.050 851,500 6,788,400 7.9723 1.209 1.202 1.209 1.194 1.209 5,667,969 1.1977 0.63%
2005-09-14 0 8.000 7.950 8.000 7.950 8.000 455,500 3,630,675 7.9707 1.202 1.194 1.202 1.194 1.202 3,032,014 1.1974 0.63%
2005-09-13 0 7.950 7.950 8.000 7.950 8.100 1,453,000 11,631,275 8.0050 1.194 1.194 1.202 1.194 1.217 9,671,824 1.2026 -0.63%
2005-09-12 0 8.000 7.950 8.000 7.950 8.250 2,074,500 16,590,125 7.9972 1.202 1.194 1.202 1.194 1.239 13,808,809 1.2014 -3.03%
2005-09-09 0 8.250 8.250 8.300 8.150 8.300 953,500 7,822,825 8.2043 1.239 1.239 1.247 1.224 1.247 6,346,927 1.2325 0.61%
2005-09-08 0 8.200 8.200 8.250 8.050 8.200 882,000 7,197,975 8.1610 1.232 1.232 1.239 1.209 1.232 5,870,990 1.2260 1.23%
2005-09-07 0 8.100 8.150 8.200 8.050 8.250 2,285,000 18,675,811 8.1732 1.217 1.224 1.232 1.209 1.239 15,209,992 1.2279 -2.99%
2005-09-06 0 8.350 8.300 8.350 8.300 9.050 2,233,000 18,952,524 8.4875 1.254 1.247 1.254 1.247 1.360 14,863,857 1.2751 -8.24%
2005-09-05 0 9.100 9.050 9.100 9.050 9.200 274,500 2,503,271 9.1194 1.367 1.360 1.367 1.360 1.382 1,827,196 1.3700 0.00%
2005-09-02 0 9.100 9.100 9.150 9.000 9.150 208,266 1,891,626 9.0827 1.367 1.367 1.375 1.352 1.375 1,386,313 1.3645 1.68%
2005-09-01 0 8.950 8.950 9.000 8.850 9.100 606,000 5,447,750 8.9897 1.345 1.345 1.352 1.330 1.367 4,033,810 1.3505 -1.10%
2005-08-31 0 9.050 9.050 9.150 8.950 9.200 259,207 2,337,747 9.0188 1.360 1.360 1.375 1.345 1.382 1,725,399 1.3549 0.56%
2005-08-30 0 9.000 9.000 9.050 9.000 9.100 71,000 641,725 9.0384 1.352 1.352 1.360 1.352 1.367 472,608 1.3578 0.00%
2005-08-29 0 9.000 9.000 9.100 9.000 9.500 290,000 2,682,657 9.2505 1.352 1.352 1.367 1.352 1.427 1,930,371 1.3897 -1.10%
2005-08-26 0 9.100 9.050 9.100 9.100 9.200 52,000 473,837 9.1123 1.367 1.360 1.367 1.367 1.382 346,135 1.3689 0.55%
2005-08-25 0 9.050 9.000 9.050 9.050 9.200 43,000 391,550 9.1058 1.360 1.352 1.360 1.360 1.382 286,227 1.3680 -0.55%
2005-08-24 0 9.100 9.050 9.150 9.050 9.150 624,504 5,700,611 9.1282 1.367 1.360 1.375 1.360 1.375 4,156,981 1.3713 -0.55%
2005-08-23 0 9.150 9.000 9.150 9.050 9.300 412,000 3,776,675 9.1667 1.375 1.352 1.375 1.360 1.397 2,742,458 1.3771 -1.08%
2005-08-22 0 9.250 9.200 9.250 9.050 9.250 606,500 5,580,216 9.2007 1.390 1.382 1.390 1.360 1.390 4,037,138 1.3822 1.09%
2005-08-19 0 9.150 9.100 9.150 9.000 9.150 308,500 2,794,300 9.0577 1.375 1.367 1.375 1.352 1.375 2,053,515 1.3607 0.55%
2005-08-18 0 9.100 9.000 9.100 9.000 9.100 78,500 710,775 9.0545 1.367 1.352 1.367 1.352 1.367 522,531 1.3603 -1.09%
2005-08-17 0 9.200 9.100 9.200 9.100 9.200 312,000 2,857,750 9.1595 1.382 1.367 1.382 1.367 1.382 2,076,813 1.3760 0.00%
2005-08-16 0 9.200 9.100 9.200 9.050 9.250 250,000 2,293,025 9.1721 1.382 1.367 1.382 1.360 1.390 1,664,113 1.3779 0.55%
2005-08-15 0 9.150 9.150 9.200 9.100 9.250 141,500 1,299,600 9.1845 1.375 1.375 1.382 1.367 1.390 941,888 1.3798 0.55%
2005-08-12 0 9.100 9.100 9.200 9.050 9.200 206,000 1,881,900 9.1354 1.367 1.367 1.382 1.360 1.382 1,371,229 1.3724 0.00%
2005-08-11 0 9.100 9.100 9.150 9.100 9.300 214,000 1,979,566 9.2503 1.367 1.367 1.375 1.367 1.397 1,424,481 1.3897 -2.67%
2005-08-10 0 9.350 9.350 9.400 9.200 9.400 595,000 5,525,004 9.2857 1.405 1.405 1.412 1.382 1.412 3,960,589 1.3950 2.75%
2005-08-09 0 9.100 9.050 9.150 9.000 9.450 655,490 6,020,234 9.1843 1.367 1.360 1.375 1.352 1.420 4,363,238 1.3798 -3.19%
2005-08-08 0 9.400 9.300 9.450 9.000 9.550 1,882,500 17,675,575 9.3894 1.412 1.397 1.420 1.352 1.435 12,530,770 1.4106 1.62%
2005-08-05 0 9.250 9.200 9.250 8.950 9.250 1,908,626 17,335,986 9.0830 1.390 1.382 1.390 1.345 1.390 12,704,677 1.3645 3.35%
2005-08-04 0 8.950 8.900 8.950 8.900 8.950 926,000 8,250,400 8.9097 1.345 1.337 1.345 1.337 1.345 6,163,874 1.3385 0.56%
2005-08-03 0 8.900 8.850 8.900 8.800 8.900 760,675 6,739,223 8.8595 1.337 1.330 1.337 1.322 1.337 5,063,396 1.3310 0.56%
2005-08-02 0 8.850 8.800 8.850 8.750 8.850 576,500 5,073,175 8.8000 1.330 1.322 1.330 1.315 1.330 3,837,444 1.3220 0.57%
2005-08-01 0 8.800 8.800 8.900 8.750 8.850 783,500 6,905,050 8.8131 1.322 1.322 1.337 1.315 1.330 5,215,330 1.3240 0.00%
2005-07-29 0 8.800 8.750 8.800 8.650 8.800 648,868 5,678,990 8.7521 1.322 1.315 1.322 1.299 1.322 4,319,159 1.3148 1.15%
2005-07-28 0 8.700 8.650 8.700 8.600 8.700 540,000 4,683,704 8.6735 1.307 1.299 1.307 1.292 1.307 3,594,484 1.3030 0.58%
2005-07-27 0 8.650 8.600 8.650 8.550 8.650 343,000 2,951,025 8.6036 1.299 1.292 1.299 1.284 1.299 2,283,163 1.2925 1.17%
2005-07-26 0 8.550 8.500 8.550 8.500 8.650 185,500 1,583,725 8.5376 1.284 1.277 1.284 1.277 1.299 1,234,772 1.2826 -0.58%
2005-07-25 0 8.600 8.550 8.600 8.550 8.650 55,164 474,394 8.5997 1.292 1.284 1.292 1.284 1.299 367,197 1.2919 -1.15%
2005-07-22 0 8.700 8.600 8.700 8.550 8.700 774,500 6,703,800 8.6556 1.307 1.292 1.307 1.284 1.307 5,155,422 1.3003 1.16%
2005-07-21 0 8.600 8.600 8.650 8.500 8.650 431,500 3,709,500 8.5968 1.292 1.292 1.299 1.277 1.299 2,872,259 1.2915 0.00%
2005-07-20 0 8.600 8.550 8.600 8.500 8.600 754,500 6,463,608 8.5667 1.292 1.284 1.292 1.277 1.292 5,022,293 1.2870 1.78%
2005-07-19 0 8.450 8.400 8.450 8.400 8.600 777,000 6,581,725 8.4707 1.269 1.262 1.269 1.262 1.292 5,172,063 1.2726 -1.74%
2005-07-18 0 8.600 8.600 8.650 8.500 8.650 225,700 1,941,095 8.6003 1.292 1.292 1.299 1.277 1.299 1,502,361 1.2920 0.00%
2005-07-15 0 8.600 8.550 8.650 8.500 8.600 424,500 3,642,850 8.5815 1.292 1.284 1.299 1.277 1.292 2,825,664 1.2892 1.18%
2005-07-14 0 8.500 8.500 8.600 8.500 8.600 78,000 667,825 8.5619 1.277 1.277 1.292 1.277 1.292 519,203 1.2862 0.00%
2005-07-13 0 8.500 8.500 8.550 8.500 8.800 497,000 4,316,525 8.6852 1.277 1.277 1.284 1.277 1.322 3,308,257 1.3048 -0.58%
2005-07-12 0 8.550 8.550 8.600 8.550 8.600 181,000 1,551,050 8.5693 1.284 1.284 1.292 1.284 1.292 1,204,818 1.2874 -0.58%
2005-07-11 0 8.600 8.500 8.600 8.400 8.600 455,000 3,871,800 8.5095 1.292 1.277 1.292 1.262 1.292 3,028,686 1.2784 2.38%
2005-07-08 0 8.400 8.350 8.400 8.350 8.500 482,000 4,053,600 8.4100 1.262 1.254 1.262 1.254 1.277 3,208,410 1.2634 -1.18%
2005-07-07 0 8.500 8.450 8.500 8.450 8.650 416,500 3,539,725 8.4987 1.277 1.269 1.277 1.269 1.299 2,772,412 1.2768 -1.73%
2005-07-06 0 8.650 8.500 8.650 8.600 8.650 267,500 2,305,800 8.6198 1.299 1.277 1.299 1.292 1.299 1,780,601 1.2950 0.00%
2005-07-05 0 8.650 8.600 8.650 8.550 8.650 940,000 8,083,825 8.5998 1.299 1.292 1.299 1.284 1.299 6,257,065 1.2920 1.17%
2005-07-04 0 8.550 8.500 8.550 8.400 8.550 797,000 6,762,024 8.4843 1.284 1.277 1.284 1.262 1.284 5,305,192 1.2746 0.00%
2005-06-30 0 8.550 8.450 8.550 8.400 8.550 884,354 7,531,384 8.5163 1.284 1.269 1.284 1.262 1.284 5,886,660 1.2794 0.59%
2005-06-29 0 8.500 8.450 8.500 8.300 8.600 1,405,500 11,947,525 8.5006 1.277 1.269 1.277 1.247 1.292 9,355,643 1.2770 0.59%
2005-06-28 0 8.450 8.450 8.500 8.450 8.500 32,500 275,125 8.4654 1.269 1.269 1.277 1.269 1.277 216,335 1.2718 -0.59%
2005-06-27 0 8.500 8.500 8.550 8.450 8.550 537,500 4,561,800 8.4871 1.277 1.277 1.284 1.269 1.284 3,577,843 1.2750 0.00%
2005-06-24 0 8.500 8.450 8.500 8.450 8.500 459,016 3,879,441 8.4516 1.277 1.269 1.277 1.269 1.277 3,055,418 1.2697 1.19%
2005-06-23 0 8.400 8.350 8.450 8.350 8.450 555,000 4,678,200 8.4292 1.262 1.254 1.269 1.254 1.269 3,694,331 1.2663 0.00%
2005-06-22 0 8.400 8.400 8.500 8.350 8.500 542,500 4,567,050 8.4185 1.262 1.262 1.277 1.254 1.277 3,611,125 1.2647 -0.59%
2005-06-21 0 8.450 8.400 8.500 8.400 8.450 1,094,500 9,281,929 8.4805 1.269 1.262 1.277 1.262 1.269 7,285,486 1.2740 -0.59%
2005-06-20 0 8.500 8.450 8.500 8.450 8.600 269,000 2,285,297 8.4955 1.277 1.269 1.277 1.269 1.292 1,790,586 1.2763 -1.16%
2005-06-17 0 8.600 8.550 8.600 8.500 8.600 317,500 2,724,500 8.5811 1.292 1.284 1.292 1.277 1.292 2,113,423 1.2891 0.58%
2005-06-16 0 8.550 8.450 8.550 8.500 8.550 246,000 2,095,579 8.5186 1.284 1.269 1.284 1.277 1.284 1,637,487 1.2798 0.59%
2005-06-15 0 8.500 8.500 8.550 8.450 8.550 578,000 4,915,575 8.5045 1.277 1.277 1.284 1.269 1.284 3,847,429 1.2776 -0.58%
2005-06-14 0 8.550 8.500 8.550 8.500 8.600 528,500 4,518,831 8.5503 1.284 1.277 1.284 1.277 1.292 3,517,935 1.2845 0.59%
2005-06-13 0 8.500 8.500 8.550 8.450 8.500 159,295 1,353,858 8.4991 1.277 1.277 1.284 1.269 1.277 1,060,339 1.2768 0.00%
2005-06-10 0 8.500 8.500 8.550 8.500 8.600 535,500 4,575,726 8.5448 1.277 1.277 1.284 1.277 1.292 3,564,530 1.2837 -0.58%
2005-06-09 0 8.550 8.500 8.550 8.550 8.600 248,800 2,136,805 8.5884 1.284 1.277 1.284 1.284 1.292 1,656,125 1.2902 0.00%
2005-06-08 0 8.550 8.500 8.550 8.450 8.600 136,170 1,159,053 8.5118 1.284 1.277 1.284 1.269 1.292 906,409 1.2787 0.59%
2005-06-07 0 8.500 8.450 8.500 8.500 8.500 269,500 2,290,750 8.5000 1.277 1.269 1.277 1.277 1.277 1,793,914 1.2770 -0.58%
2005-06-06 0 8.550 8.500 8.550 8.450 8.550 664,600 5,664,725 8.5235 1.284 1.277 1.284 1.269 1.284 4,423,878 1.2805 0.59%
2005-06-03 0 8.500 8.450 8.500 8.450 8.550 1,091,500 9,282,950 8.5048 1.277 1.269 1.277 1.269 1.284 7,265,517 1.2777 -0.58%
2005-06-02 0 8.550 8.550 8.600 8.550 8.650 1,060,500 9,095,325 8.5764 1.284 1.284 1.292 1.284 1.299 7,059,167 1.2884 -0.58%
2005-06-01 0 8.600 8.550 8.600 8.550 8.600 990,000 8,514,493 8.6005 1.292 1.284 1.292 1.284 1.292 6,589,887 1.2921 -0.58%
2005-05-31 0 8.650 8.500 8.650 8.500 8.650 508,410 4,361,579 8.5789 1.299 1.277 1.299 1.277 1.299 3,384,207 1.2888 0.00%
2005-05-30 0 8.650 8.600 8.650 8.500 8.650 346,500 2,961,950 8.5482 1.299 1.292 1.299 1.277 1.299 2,306,461 1.2842 1.76%
2005-05-27 0 8.500 8.450 8.500 8.400 8.550 1,088,000 9,197,635 8.4537 1.277 1.269 1.277 1.262 1.284 7,242,219 1.2700 -0.58%
2005-05-26 0 8.550 8.450 8.550 8.400 8.650 623,000 5,281,181 8.4770 1.284 1.269 1.284 1.262 1.299 4,146,969 1.2735 0.59%
2005-05-25 0 8.500 8.450 8.500 8.450 8.600 665,500 5,647,945 8.4868 1.277 1.269 1.277 1.269 1.292 4,429,869 1.2750 0.00%
2005-05-24 0 8.500 8.500 8.600 8.500 8.650 430,668 3,682,428 8.5505 1.277 1.277 1.292 1.277 1.299 2,866,721 1.2845 -0.58%
2005-05-23 0 8.550 8.550 8.600 8.550 8.700 532,500 4,580,225 8.6014 1.284 1.284 1.292 1.284 1.307 3,544,561 1.2922 0.00%
2005-05-20 0 8.550 8.500 8.600 8.500 8.600 499,432 4,276,161 8.5620 1.284 1.277 1.292 1.277 1.292 3,324,445 1.2863 0.59%
2005-05-19 0 8.500 8.450 8.600 8.450 8.650 384,000 3,286,289 8.5580 1.277 1.269 1.292 1.269 1.299 2,556,077 1.2857 -0.58%
2005-05-18 0 8.550 8.500 8.550 8.450 8.600 310,500 2,656,725 8.5563 1.284 1.277 1.284 1.269 1.292 2,066,828 1.2854 -0.58%
2005-05-17 0 8.600 8.650 8.700 8.450 8.650 456,500 3,916,850 8.5802 1.292 1.299 1.307 1.269 1.299 3,038,670 1.2890 1.18%
2005-05-13 0 8.500 8.450 8.550 8.450 8.600 134,500 1,146,805 8.5264 1.277 1.269 1.284 1.269 1.292 895,293 1.2809 -0.58%
2005-05-12 0 8.550 8.450 8.600 8.500 8.600 251,500 2,150,950 8.5525 1.284 1.269 1.292 1.277 1.292 1,674,098 1.2848 1.18%
2005-05-11 0 8.450 8.400 8.450 8.400 8.700 67,500 571,875 8.4722 1.269 1.262 1.269 1.262 1.307 449,310 1.2728 0.00%
2005-05-10 0 8.450 8.450 8.600 8.350 8.600 776,000 6,538,850 8.4264 1.269 1.269 1.292 1.254 1.292 5,165,407 1.2659 0.60%
2005-05-09 0 8.400 8.400 8.500 8.400 8.550 194,000 1,644,686 8.4778 1.262 1.262 1.277 1.262 1.284 1,291,352 1.2736 -1.75%
2005-05-06 0 8.550 8.500 8.600 8.500 8.600 264,175 2,259,961 8.5548 1.284 1.277 1.292 1.277 1.292 1,758,468 1.2852 0.59%
2005-05-05 0 8.500 8.500 8.600 8.500 8.700 293,500 2,514,324 8.5667 1.277 1.277 1.292 1.277 1.307 1,953,669 1.2870 -1.16%
2005-05-04 0 8.600 8.500 8.600 8.500 8.750 143,300 1,232,405 8.6002 1.292 1.277 1.292 1.277 1.315 953,870 1.2920 0.00%
2005-05-03 0 8.600 8.500 8.650 8.550 8.850 279,600 2,416,140 8.6414 1.292 1.277 1.299 1.284 1.330 1,861,144 1.2982 0.58%
2005-04-29 0 8.550 8.400 8.600 8.400 8.600 289,300 2,449,585 8.4673 1.284 1.262 1.292 1.262 1.292 1,925,711 1.2720 1.18%
2005-04-28 0 8.450 8.400 8.450 8.400 8.650 168,000 1,420,600 8.4560 1.269 1.262 1.269 1.262 1.299 1,118,284 1.2703 -1.17%
2005-04-27 0 8.550 8.500 8.550 8.350 8.550 176,900 1,498,600 8.4715 1.284 1.277 1.284 1.254 1.284 1,177,526 1.2727 1.79%
2005-04-26 0 8.400 8.400 8.500 8.400 8.500 332,000 2,803,825 8.4453 1.262 1.262 1.277 1.262 1.277 2,209,942 1.2687 -1.18%
2005-04-25 0 8.500 8.450 8.500 8.450 8.500 76,500 649,075 8.4846 1.277 1.269 1.277 1.269 1.277 509,219 1.2746 1.19%
2005-04-22 0 8.400 8.400 8.550 8.400 8.550 176,000 1,486,885 8.4482 1.262 1.262 1.284 1.262 1.284 1,171,536 1.2692 -0.59%
2005-04-21 0 8.450 8.400 8.450 8.400 8.550 210,000 1,769,075 8.4242 1.269 1.262 1.269 1.262 1.284 1,397,855 1.2656 -0.59%
2005-04-20 0 8.500 8.450 8.500 8.500 8.600 159,500 1,359,325 8.5224 1.277 1.269 1.277 1.277 1.292 1,061,704 1.2803 0.59%
2005-04-19 0 8.450 8.450 8.500 8.450 8.750 221,000 1,893,550 8.5681 1.269 1.269 1.277 1.269 1.315 1,471,076 1.2872 -0.59%
2005-04-18 0 8.500 8.500 8.550 8.450 8.650 236,350 2,012,873 8.5165 1.277 1.277 1.284 1.269 1.299 1,573,252 1.2794 -1.16%
2005-04-15 0 8.600 8.550 8.600 8.550 8.800 258,500 2,222,050 8.5959 1.292 1.284 1.292 1.284 1.322 1,720,693 1.2914 -1.71%
2005-04-14 0 8.750 8.600 8.750 8.550 8.800 308,226 2,675,846 8.6814 1.315 1.292 1.315 1.284 1.322 2,051,691 1.3042 1.16%
2005-04-13 0 8.650 8.650 8.700 8.650 8.800 246,000 2,135,750 8.6819 1.299 1.299 1.307 1.299 1.322 1,637,487 1.3043 -2.26%
2005-04-12 0 8.850 8.800 8.850 8.800 9.050 141,500 1,248,425 8.8228 1.330 1.322 1.330 1.322 1.360 941,888 1.3254 0.57%
2005-04-11 0 8.800 8.750 8.800 8.650 8.800 416,500 3,648,569 8.7601 1.322 1.315 1.322 1.299 1.322 2,772,412 1.3160 -1.12%
2005-04-08 0 8.900 8.600 8.950 8.800 9.000 113,500 1,011,625 8.9130 1.337 1.292 1.345 1.322 1.352 755,507 1.3390 -0.56%
2005-04-07 0 8.950 8.850 8.950 8.600 8.950 382,500 3,354,700 8.7705 1.345 1.330 1.345 1.292 1.345 2,546,093 1.3176 4.68%
2005-04-06 0 8.550 8.550 8.650 8.500 8.650 1,656,500 14,209,375 8.5780 1.284 1.284 1.299 1.277 1.299 11,026,412 1.2887 0.00%
2005-04-04 0 8.550 8.500 8.550 8.450 8.600 167,000 1,428,075 8.5513 1.284 1.277 1.284 1.269 1.292 1,111,627 1.2847 0.59%
2005-04-01 0 8.500 8.450 8.500 8.400 8.600 342,000 2,903,500 8.4898 1.277 1.269 1.277 1.262 1.292 2,276,506 1.2754 -1.16%
2005-03-31 0 8.600 8.500 8.550 8.500 8.600 1,387,000 11,840,215 8.5366 1.292 1.277 1.284 1.277 1.292 9,232,499 1.2824 -1.15%
2005-03-30 0 8.700 8.700 8.750 8.700 8.850 516,500 4,527,700 8.7661 1.307 1.307 1.315 1.307 1.330 3,438,057 1.3169 -1.69%
2005-03-29 0 8.850 8.850 8.900 8.850 9.200 783,600 7,052,845 9.0006 1.330 1.330 1.337 1.330 1.382 5,215,996 1.3522 -1.67%
2005-03-24 0 9.000 8.900 9.000 8.800 9.000 515,000 4,584,200 8.9014 1.352 1.337 1.352 1.322 1.352 3,428,073 1.3373 2.27%
2005-03-23 0 8.800 8.800 8.850 8.750 8.850 1,168,000 10,295,994 8.8151 1.322 1.322 1.330 1.315 1.330 7,774,736 1.3243 -0.56%
2005-03-22 0 8.850 8.800 8.850 8.800 8.900 370,000 3,260,275 8.8116 1.330 1.322 1.330 1.322 1.337 2,462,887 1.3238 0.00%
2005-03-21 0 8.850 8.800 8.850 8.700 8.850 196,000 1,722,025 8.7858 1.330 1.322 1.330 1.307 1.330 1,304,665 1.3199 1.14%
2005-03-18 0 8.750 8.700 8.800 8.700 9.000 361,000 3,170,750 8.7832 1.315 1.307 1.322 1.307 1.352 2,402,979 1.3195 -1.80%
2005-03-17 0 9.100 9.050 9.100 9.000 9.150 466,900 4,247,910 9.0981 1.339 1.331 1.339 1.324 1.346 3,174,171 1.3383 0.00%
2005-03-16 0 9.100 9.050 9.100 8.950 9.150 770,000 6,979,000 9.0636 1.339 1.331 1.339 1.316 1.346 5,234,765 1.3332 0.55%
2005-03-15 0 9.050 9.000 9.050 8.950 9.200 366,500 3,307,175 9.0237 1.331 1.324 1.331 1.316 1.353 2,491,612 1.3273 0.00%
2005-03-14 0 9.050 9.000 9.050 9.000 9.050 586,225 5,289,055 9.0222 1.331 1.324 1.331 1.324 1.331 3,985,390 1.3271 1.12%
2005-03-11 0 8.950 8.900 8.950 8.750 8.950 457,500 4,057,297 8.8684 1.316 1.309 1.316 1.287 1.316 3,110,266 1.3045 2.29%
2005-03-10 0 8.750 8.750 8.800 8.750 8.850 601,600 5,271,558 8.7626 1.287 1.287 1.294 1.287 1.302 4,089,915 1.2889 -0.57%
2005-03-09 0 8.800 8.750 8.850 8.700 8.900 1,104,000 9,709,450 8.7948 1.294 1.287 1.302 1.280 1.309 7,505,429 1.2937 1.15%
2005-03-08 0 8.700 8.700 8.850 8.700 9.050 1,904,500 16,827,250 8.8355 1.280 1.280 1.302 1.280 1.331 12,947,546 1.2996 -2.25%
2005-03-07 0 8.900 8.900 8.950 8.850 9.000 548,000 4,888,375 8.9204 1.309 1.309 1.316 1.302 1.324 3,725,521 1.3121 2.30%
2005-03-04 0 8.700 8.700 8.750 8.600 8.850 908,500 7,920,347 8.7180 1.280 1.280 1.287 1.265 1.302 6,176,343 1.2824 -1.14%
2005-03-03 0 8.800 8.750 8.850 8.650 9.000 1,059,500 9,245,950 8.7267 1.294 1.287 1.302 1.272 1.324 7,202,901 1.2836 -0.56%
2005-03-02 0 8.850 8.850 8.900 8.850 9.100 1,696,500 15,167,225 8.9403 1.302 1.302 1.309 1.302 1.339 11,533,479 1.3151 -1.67%
2005-03-01 0 9.000 8.950 9.000 8.900 9.150 2,369,500 21,303,625 8.9908 1.324 1.316 1.324 1.309 1.346 16,108,800 1.3225 -0.55%
2005-02-28 0 9.050 9.000 9.100 9.000 9.200 498,201 4,519,299 9.0712 1.331 1.324 1.339 1.324 1.353 3,386,968 1.3343 -0.55%
2005-02-25 0 9.100 9.100 9.150 9.000 9.100 737,500 6,664,075 9.0360 1.339 1.339 1.346 1.324 1.339 5,013,817 1.3291 1.68%
2005-02-24 0 8.950 8.950 9.100 8.900 9.100 1,156,414 10,401,759 8.9948 1.316 1.316 1.339 1.309 1.339 7,861,761 1.3231 -1.10%
2005-02-23 0 9.050 9.000 9.050 8.950 9.150 476,500 4,316,825 9.0594 1.331 1.324 1.331 1.316 1.346 3,239,436 1.3326 -0.55%
2005-02-22 0 9.100 9.000 9.100 9.000 9.150 110,093 1,000,301 9.0860 1.339 1.324 1.339 1.324 1.346 748,456 1.3365 0.00%
2005-02-21 0 9.100 9.050 9.100 9.000 9.150 215,000 1,952,975 9.0836 1.339 1.331 1.339 1.324 1.346 1,461,655 1.3361 -0.55%
2005-02-18 0 9.150 9.100 9.150 9.100 9.300 521,000 4,796,125 9.2056 1.346 1.339 1.346 1.339 1.368 3,541,964 1.3541 0.55%
2005-02-17 0 9.100 9.050 9.100 9.050 9.150 436,901 3,972,935 9.0934 1.339 1.331 1.339 1.331 1.346 2,970,226 1.3376 0.00%
2005-02-16 0 9.100 9.050 9.100 8.900 9.100 949,000 8,575,662 9.0365 1.339 1.331 1.339 1.309 1.339 6,451,678 1.3292 2.82%
2005-02-15 0 8.850 8.850 8.950 8.850 9.100 871,000 7,792,175 8.9462 1.302 1.302 1.316 1.302 1.339 5,921,403 1.3159 -1.12%
2005-02-14 0 8.950 8.950 9.000 8.800 9.150 661,500 5,949,475 8.9939 1.316 1.316 1.324 1.294 1.346 4,497,139 1.3229 -2.19%
2005-02-08 0 9.150 9.150 9.200 9.100 9.200 316,500 2,901,039 9.1660 1.346 1.346 1.353 1.339 1.353 2,151,692 1.3483 -0.54%
2005-02-07 0 9.200 9.150 9.200 9.050 9.200 668,000 6,096,700 9.1268 1.353 1.346 1.353 1.331 1.353 4,541,329 1.3425 0.55%
2005-02-04 0 9.150 9.100 9.200 9.100 9.250 1,001,500 9,202,900 9.1891 1.346 1.339 1.353 1.339 1.361 6,808,594 1.3517 0.55%
2005-02-03 0 9.100 9.100 9.150 9.050 9.200 2,147,500 19,560,325 9.1084 1.339 1.339 1.346 1.331 1.353 14,599,556 1.3398 1.11%
2005-02-02 0 9.000 8.950 9.000 8.950 9.150 939,500 8,471,475 9.0170 1.324 1.316 1.324 1.316 1.346 6,387,093 1.3263 1.12%
2005-02-01 0 8.900 8.800 8.900 8.700 9.150 1,411,500 12,616,864 8.9386 1.309 1.294 1.309 1.280 1.346 9,595,936 1.3148 -1.66%
2005-01-31 0 9.050 9.000 9.100 9.000 9.150 1,517,670 13,696,775 9.0249 1.331 1.324 1.339 1.324 1.346 10,317,722 1.3275 1.69%
2005-01-28 0 8.900 8.850 8.900 8.800 8.950 841,500 7,456,100 8.8605 1.309 1.302 1.309 1.294 1.316 5,720,850 1.3033 0.00%
2005-01-27 0 8.900 8.850 8.950 8.750 8.900 3,254,536 28,849,711 8.8645 1.309 1.302 1.316 1.287 1.309 22,125,625 1.3039 1.71%
2005-01-26 0 8.750 8.750 8.800 8.700 8.800 1,493,000 13,066,350 8.7517 1.287 1.287 1.294 1.280 1.294 10,150,006 1.2873 1.16%
2005-01-25 0 8.650 8.650 8.700 8.650 8.800 2,452,500 21,385,225 8.7198 1.272 1.272 1.280 1.272 1.294 16,673,067 1.2826 0.00%
2005-01-24 0 8.650 8.600 8.650 8.500 8.700 1,945,500 16,754,175 8.6118 1.272 1.265 1.272 1.250 1.280 13,226,280 1.2667 1.17%
2005-01-21 0 8.550 8.450 8.550 8.450 8.550 473,900 4,024,825 8.4930 1.258 1.243 1.258 1.243 1.258 3,221,760 1.2493 0.59%
2005-01-20 0 8.500 8.500 8.550 8.450 8.550 251,500 2,138,375 8.5025 1.250 1.250 1.258 1.243 1.258 1,709,797 1.2507 -0.58%
2005-01-19 0 8.550 8.400 8.550 8.500 8.600 436,500 3,721,175 8.5250 1.258 1.236 1.258 1.250 1.265 2,967,500 1.2540 0.59%
2005-01-18 0 8.500 8.400 8.500 8.350 8.500 226,000 1,900,300 8.4084 1.250 1.236 1.250 1.228 1.250 1,536,438 1.2368 1.19%
2005-01-17 0 8.400 8.400 8.450 8.350 8.400 51,000 427,000 8.3725 1.236 1.236 1.243 1.228 1.236 346,718 1.2315 0.60%
2005-01-14 0 8.350 8.350 8.400 8.300 8.400 198,500 1,668,361 8.4048 1.228 1.228 1.236 1.221 1.236 1,349,482 1.2363 -1.18%
2005-01-13 0 8.450 8.350 8.450 8.350 8.750 710,000 6,019,500 8.4782 1.243 1.228 1.243 1.228 1.287 4,826,861 1.2471 0.60%
2005-01-12 0 8.400 8.400 8.500 8.400 8.650 527,700 4,492,913 8.5141 1.236 1.236 1.250 1.236 1.272 3,587,514 1.2524 -2.89%
2005-01-11 0 8.650 8.600 8.650 8.400 8.650 1,417,500 12,057,150 8.5059 1.272 1.265 1.272 1.236 1.272 9,636,727 1.2512 2.98%
2005-01-10 0 8.400 8.400 8.450 8.350 8.450 260,000 2,181,983 8.3922 1.236 1.236 1.243 1.228 1.243 1,767,583 1.2344 0.60%
2005-01-07 0 8.350 8.300 8.400 8.200 8.550 1,087,500 9,052,661 8.3243 1.228 1.221 1.236 1.206 1.258 7,393,256 1.2244 -2.91%
2005-01-06 0 8.600 8.550 8.600 8.500 8.700 899,000 7,728,250 8.5965 1.265 1.258 1.265 1.250 1.280 6,111,758 1.2645 -1.15%
2005-01-05 0 8.700 8.500 8.700 8.450 8.750 1,631,655 13,948,679 8.5488 1.280 1.250 1.280 1.243 1.287 11,092,637 1.2575 0.00%
2005-01-04 0 8.700 8.700 8.750 8.600 8.750 1,892,500 16,428,625 8.6809 1.280 1.280 1.287 1.265 1.287 12,865,965 1.2769 -0.57%
2005-01-03 0 8.750 8.700 8.750 8.600 8.750 1,132,000 9,831,075 8.6847 1.287 1.280 1.287 1.265 1.287 7,695,785 1.2775 0.57%
2004-12-31 0 8.700 8.700 8.750 8.650 8.750 701,500 6,105,200 8.7031 1.280 1.280 1.287 1.272 1.287 4,769,075 1.2802 0.00%
2004-12-30 0 8.700 8.700 8.750 8.600 8.750 1,042,500 9,060,960 8.6916 1.280 1.280 1.287 1.265 1.287 7,087,328 1.2785 0.00%
2004-12-29 0 8.700 8.700 8.750 8.600 8.750 1,849,167 16,026,761 8.6670 1.280 1.280 1.287 1.265 1.287 12,571,370 1.2749 1.16%
2004-12-28 0 8.600 8.600 8.650 8.450 8.650 1,458,332 12,500,631 8.5719 1.265 1.265 1.272 1.243 1.272 9,914,319 1.2609 0.58%
2004-12-24 0 8.550 8.500 8.550 8.500 8.600 756,500 6,456,862 8.5352 1.258 1.250 1.258 1.250 1.265 5,142,987 1.2555 -0.58%
2004-12-23 0 8.600 8.500 8.600 8.350 8.600 4,544,293 38,622,165 8.4990 1.265 1.250 1.265 1.228 1.265 30,893,905 1.2502 2.38%
2004-12-22 0 8.400 8.350 8.400 8.300 8.450 4,130,000 34,651,106 8.3901 1.236 1.228 1.236 1.221 1.243 28,077,377 1.2341 0.60%
2004-12-21 0 8.350 8.300 8.350 8.200 8.350 576,000 4,769,400 8.2802 1.228 1.221 1.228 1.206 1.228 3,915,876 1.2180 0.00%
2004-12-20 0 8.350 8.300 8.350 8.150 8.350 1,924,000 15,951,700 8.2909 1.228 1.221 1.228 1.199 1.228 13,080,114 1.2195 0.60%
2004-12-17 0 8.300 8.250 8.300 8.200 8.300 603,000 4,982,775 8.2633 1.221 1.214 1.221 1.206 1.221 4,099,433 1.2155 0.61%
2004-12-16 0 8.250 8.250 8.300 8.050 8.350 2,478,502 20,326,252 8.2010 1.214 1.214 1.221 1.184 1.228 16,849,839 1.2063 -1.20%
2004-12-15 0 8.350 8.350 8.400 8.300 8.400 2,468,000 20,609,375 8.3506 1.228 1.228 1.236 1.221 1.236 16,778,442 1.2283 0.60%
2004-12-14 0 8.300 8.300 8.350 7.950 8.550 4,287,000 35,631,050 8.3114 1.221 1.221 1.228 1.169 1.258 29,144,725 1.2226 3.11%
2004-12-13 0 8.050 7.950 8.100 7.950 8.100 694,000 5,549,925 7.9970 1.184 1.169 1.191 1.169 1.191 4,718,087 1.1763 1.26%
2004-12-10 0 7.950 7.950 8.000 7.950 8.050 510,500 4,078,975 7.9902 1.169 1.169 1.177 1.169 1.184 3,470,581 1.1753 0.00%
2004-12-09 0 7.950 7.900 8.000 7.900 8.000 249,650 1,980,645 7.9337 1.169 1.162 1.177 1.162 1.177 1,697,220 1.1670 0.00%
2004-12-08 0 7.950 7.900 7.950 7.900 8.000 535,153 4,262,466 7.9649 1.169 1.162 1.169 1.162 1.177 3,638,182 1.1716 -0.63%
2004-12-07 0 8.000 8.000 8.050 8.000 8.050 795,500 6,371,924 8.0100 1.177 1.177 1.184 1.177 1.184 5,408,124 1.1782 0.00%
2004-12-06 0 8.000 7.900 8.000 7.900 8.050 1,264,157 10,080,584 7.9742 1.177 1.162 1.177 1.162 1.184 8,594,240 1.1729 0.63%
2004-12-03 0 7.950 7.950 8.000 7.950 8.050 655,900 5,234,275 7.9803 1.169 1.169 1.177 1.169 1.184 4,459,068 1.1738 -1.24%
2004-12-02 0 8.050 8.000 8.050 8.000 8.050 860,000 6,886,854 8.0080 1.184 1.177 1.184 1.177 1.184 5,846,621 1.1779 1.26%
2004-12-01 0 7.950 7.950 8.000 7.950 8.100 654,000 5,246,992 8.0229 1.169 1.169 1.177 1.169 1.191 4,446,151 1.1801 -1.85%
2004-11-30 0 8.100 8.000 8.100 7.950 8.100 527,500 4,239,450 8.0369 1.191 1.177 1.191 1.169 1.191 3,586,154 1.1822 1.25%
2004-11-29 0 8.000 8.000 8.050 8.000 8.050 246,500 1,977,325 8.0216 1.177 1.177 1.184 1.177 1.184 1,675,805 1.1799 -0.62%
2004-11-26 0 8.050 8.000 8.050 7.950 8.100 1,058,327 8,452,784 7.9869 1.184 1.177 1.184 1.169 1.191 7,194,926 1.1748 1.26%
2004-11-25 0 7.950 7.950 8.000 7.800 8.000 740,000 5,846,550 7.9007 1.169 1.169 1.177 1.147 1.177 5,030,813 1.1621 1.92%
2004-11-24 0 7.800 7.750 7.800 7.750 7.900 2,821,750 22,187,298 7.8630 1.147 1.140 1.147 1.140 1.162 19,183,375 1.1566 -0.64%
2004-11-23 0 7.850 7.850 7.900 7.850 7.900 904,500 7,119,500 7.8712 1.155 1.155 1.162 1.155 1.162 6,149,149 1.1578 -0.63%
2004-11-22 0 7.900 7.850 7.900 7.800 7.900 2,244,000 17,677,175 7.8775 1.162 1.155 1.162 1.147 1.162 15,255,601 1.1587 -0.63%
2004-11-19 0 7.950 7.900 7.950 7.900 7.950 594,500 4,704,757 7.9138 1.169 1.162 1.169 1.162 1.169 4,041,647 1.1641 0.00%
2004-11-18 0 7.950 7.900 7.950 7.850 7.950 1,342,500 10,603,025 7.8980 1.169 1.162 1.169 1.155 1.169 9,126,847 1.1617 1.27%
2004-11-17 0 7.850 7.850 7.900 7.850 8.100 1,326,500 10,518,775 7.9297 1.155 1.155 1.162 1.155 1.191 9,018,073 1.1664 -2.48%
2004-11-16 0 8.050 8.000 8.050 8.000 8.150 731,500 5,899,853 8.0654 1.184 1.177 1.184 1.177 1.199 4,973,027 1.1864 -1.23%
2004-11-15 0 8.150 8.100 8.150 8.050 8.150 613,500 4,974,202 8.1079 1.199 1.191 1.199 1.184 1.199 4,170,816 1.1926 1.24%
2004-11-12 0 8.050 8.050 8.100 8.050 8.150 1,112,660 8,991,280 8.0809 1.184 1.184 1.191 1.184 1.199 7,564,304 1.1886 -0.62%
2004-11-11 0 8.100 8.050 8.100 8.050 8.150 799,000 6,472,624 8.1009 1.191 1.184 1.191 1.184 1.199 5,431,919 1.1916 0.00%
2004-11-10 0 8.100 8.100 8.150 8.050 8.150 412,500 3,343,000 8.1042 1.191 1.191 1.199 1.184 1.199 2,804,338 1.1921 0.00%
2004-11-09 0 8.100 8.050 8.150 8.050 8.150 393,000 3,183,046 8.0994 1.191 1.184 1.199 1.184 1.199 2,671,770 1.1914 0.62%
2004-11-08 0 8.050 8.050 8.100 8.050 8.250 1,299,000 10,559,125 8.1287 1.184 1.184 1.191 1.184 1.214 8,831,117 1.1957 -0.86%
2004-11-05 0 8.450 8.450 8.500 8.400 8.550 1,928,500 16,289,475 8.4467 1.194 1.194 1.201 1.187 1.209 13,643,531 1.1939 0.00%
2004-11-04 0 8.450 8.400 8.450 8.400 8.550 898,000 7,581,875 8.4431 1.194 1.187 1.194 1.187 1.209 6,353,068 1.1934 -0.59%
2004-11-03 0 8.500 8.450 8.500 8.300 8.500 728,500 6,122,700 8.4045 1.201 1.194 1.201 1.173 1.201 5,153,909 1.1880 1.80%
2004-11-02 0 8.350 8.300 8.350 8.300 8.350 1,004,000 8,346,125 8.3129 1.180 1.173 1.180 1.173 1.180 7,102,985 1.1750 0.60%
2004-11-01 0 8.300 8.250 8.300 8.250 8.300 535,000 4,439,750 8.2986 1.173 1.166 1.173 1.166 1.173 3,784,957 1.1730 0.00%
2004-10-29 0 8.300 8.200 8.250 8.200 8.300 830,000 6,851,200 8.2545 1.173 1.159 1.166 1.159 1.173 5,871,989 1.1668 0.61%
2004-10-28 0 8.250 8.200 8.250 8.250 8.300 1,870,000 15,418,590 8.2452 1.166 1.159 1.166 1.166 1.173 13,229,662 1.1655 0.61%
2004-10-27 0 8.200 8.200 8.250 8.150 8.250 1,154,500 9,487,675 8.2180 1.159 1.159 1.166 1.152 1.166 8,167,725 1.1616 0.61%
2004-10-26 0 8.150 8.100 8.150 8.150 8.250 1,867,500 15,240,845 8.1611 1.152 1.145 1.152 1.152 1.166 13,211,976 1.1536 0.00%
2004-10-25 0 8.150 8.150 8.200 8.150 8.200 637,200 5,211,945 8.1794 1.152 1.152 1.159 1.152 1.159 4,507,990 1.1562 -1.21%
2004-10-21 0 8.250 8.200 8.250 8.200 8.300 915,000 7,545,525 8.2465 1.166 1.159 1.166 1.159 1.173 6,473,337 1.1656 0.00%
2004-10-20 0 8.250 8.250 8.300 8.250 8.300 941,000 7,799,729 8.2888 1.166 1.166 1.173 1.166 1.173 6,657,279 1.1716 0.61%
2004-10-19 0 8.200 8.200 8.250 8.200 8.300 971,000 7,993,338 8.2321 1.159 1.159 1.166 1.159 1.173 6,869,520 1.1636 0.00%
2004-10-18 0 8.200 8.200 8.250 8.200 8.450 1,102,000 9,090,485 8.2491 1.159 1.159 1.166 1.159 1.194 7,796,304 1.1660 0.00%
2004-10-15 0 8.200 8.200 8.300 8.150 8.250 2,261,000 18,500,544 8.1825 1.159 1.159 1.173 1.152 1.166 15,995,865 1.1566 -0.61%
2004-10-14 0 8.250 8.200 8.250 8.200 8.300 2,690,500 22,190,250 8.2476 1.166 1.159 1.166 1.159 1.173 19,034,442 1.1658 -1.79%
2004-10-13 0 8.400 8.350 8.400 8.300 8.500 2,292,000 19,180,540 8.3685 1.187 1.180 1.187 1.173 1.201 16,215,180 1.1829 -0.59%
2004-10-12 0 8.450 8.400 8.450 8.400 8.500 665,004 5,610,834 8.4373 1.194 1.187 1.194 1.187 1.201 4,704,694 1.1926 0.00%
2004-10-11 0 8.450 8.450 8.500 8.450 8.500 294,500 2,491,175 8.4590 1.194 1.194 1.201 1.194 1.201 2,083,495 1.1957 0.00%
2004-10-08 0 8.450 8.450 8.500 8.450 8.500 425,500 3,607,675 8.4787 1.194 1.194 1.201 1.194 1.201 3,010,279 1.1985 -0.59%
2004-10-07 0 8.500 8.500 8.550 8.450 8.550 494,000 4,199,225 8.5005 1.201 1.201 1.209 1.194 1.209 3,494,895 1.2015 1.19%
2004-10-06 0 8.400 8.400 8.450 8.350 8.450 975,500 8,207,525 8.4137 1.187 1.187 1.194 1.180 1.194 6,901,356 1.1893 -0.59%
2004-10-05 0 8.450 8.400 8.450 8.400 8.550 1,811,500 15,318,931 8.4565 1.194 1.187 1.194 1.187 1.209 12,815,793 1.1953 -1.17%
2004-10-04 0 8.550 8.500 8.550 8.500 8.550 1,702,384 14,474,562 8.5025 1.209 1.201 1.209 1.201 1.209 12,043,832 1.2018 1.79%
2004-09-30 0 8.400 8.350 8.450 8.350 8.500 499,000 4,213,550 8.4440 1.187 1.180 1.194 1.180 1.201 3,530,268 1.1935 -0.59%
2004-09-28 0 8.450 8.400 8.450 8.300 8.450 279,000 2,340,750 8.3898 1.194 1.187 1.194 1.173 1.194 1,973,837 1.1859 1.20%
2004-09-27 0 8.350 8.350 8.400 8.350 8.450 1,247,000 10,453,190 8.3827 1.180 1.180 1.187 1.180 1.194 8,822,133 1.1849 -0.60%
2004-09-24 0 8.400 8.350 8.400 8.350 8.500 1,188,434 9,994,981 8.4102 1.187 1.180 1.187 1.180 1.201 8,407,797 1.1888 -1.18%
2004-09-23 0 8.500 8.400 8.500 8.400 8.500 3,026,000 25,652,167 8.4773 1.201 1.187 1.201 1.187 1.201 21,407,999 1.1983 0.00%
2004-09-22 0 8.500 8.450 8.500 8.350 8.700 4,279,000 36,361,525 8.4977 1.201 1.194 1.201 1.180 1.230 30,272,580 1.2011 -2.30%
2004-09-21 0 8.700 8.600 8.800 8.600 8.800 1,193,039 10,458,147 8.7660 1.230 1.216 1.244 1.216 1.244 8,440,376 1.2391 -1.14%
2004-09-20 0 8.800 8.750 8.800 8.700 8.850 901,000 7,899,200 8.7671 1.244 1.237 1.244 1.230 1.251 6,374,292 1.2392 1.15%
2004-09-17 0 8.700 8.700 8.750 8.600 8.850 2,092,900 18,258,050 8.7238 1.230 1.230 1.237 1.216 1.251 14,806,610 1.2331 -0.57%
2004-09-16 0 8.750 8.700 8.750 8.650 8.900 1,023,000 8,973,300 8.7716 1.237 1.230 1.237 1.223 1.258 7,237,404 1.2399 1.16%
2004-09-15 0 8.650 8.650 8.700 8.600 8.700 928,500 8,015,535 8.6328 1.223 1.223 1.230 1.216 1.230 6,568,846 1.2202 1.17%
2004-09-14 0 8.550 8.500 8.550 8.450 8.600 726,000 6,185,450 8.5199 1.209 1.201 1.209 1.194 1.216 5,136,222 1.2043 0.00%
2004-09-13 0 8.550 8.500 8.550 8.550 8.600 332,000 2,843,701 8.5654 1.209 1.201 1.209 1.209 1.216 2,348,796 1.2107 -0.58%
2004-09-10 0 8.600 8.550 8.600 8.550 8.600 150,500 1,291,450 8.5811 1.216 1.209 1.216 1.209 1.216 1,064,740 1.2129 0.00%
2004-09-09 0 8.600 8.600 8.650 8.550 8.650 175,000 1,507,175 8.6124 1.216 1.216 1.223 1.209 1.223 1,238,070 1.2174 -0.58%
2004-09-08 0 8.650 8.650 8.700 8.600 8.700 560,500 4,865,100 8.6799 1.223 1.223 1.230 1.216 1.230 3,965,361 1.2269 0.58%
2004-09-07 0 8.600 8.600 8.650 8.450 8.650 740,500 6,363,200 8.5931 1.216 1.216 1.223 1.194 1.223 5,238,805 1.2146 1.78%
2004-09-06 0 8.450 8.450 8.500 8.400 8.500 73,000 616,117 8.4400 1.194 1.194 1.201 1.187 1.201 516,452 1.1930 0.60%
2004-09-03 0 8.400 8.400 8.500 8.400 8.600 230,542 1,944,397 8.4340 1.187 1.187 1.201 1.187 1.216 1,631,012 1.1921 -2.33%
2004-09-02 0 8.600 8.600 8.650 8.550 8.650 707,000 6,093,775 8.6192 1.216 1.216 1.223 1.209 1.223 5,001,803 1.2183 1.18%
2004-09-01 0 8.500 8.450 8.500 8.450 8.500 551,170 4,681,520 8.4938 1.201 1.194 1.201 1.194 1.201 3,899,355 1.2006 0.00%
2004-08-31 0 8.500 8.450 8.500 8.350 8.550 1,320,000 11,115,699 8.4210 1.201 1.194 1.201 1.180 1.209 9,338,585 1.1903 1.19%
2004-08-30 0 8.400 8.400 8.500 8.400 8.550 1,608,500 13,548,725 8.4232 1.187 1.187 1.201 1.187 1.209 11,379,632 1.1906 -1.18%
2004-08-27 0 8.500 8.400 8.500 8.400 8.500 455,500 3,847,675 8.4471 1.201 1.187 1.201 1.187 1.201 3,222,519 1.1940 0.00%
2004-08-26 0 8.500 8.450 8.500 8.400 8.550 107,000 906,475 8.4717 1.201 1.194 1.201 1.187 1.209 756,991 1.1975 1.19%
2004-08-25 0 8.400 8.400 8.450 8.300 8.450 1,069,500 8,982,358 8.3987 1.187 1.187 1.194 1.173 1.194 7,566,376 1.1871 0.60%
2004-08-24 0 8.350 8.350 8.400 8.250 8.600 767,000 6,488,280 8.4593 1.180 1.180 1.187 1.166 1.216 5,426,284 1.1957 -2.34%
2004-08-23 0 8.550 8.550 8.600 8.550 8.600 125,500 1,075,300 8.5681 1.209 1.209 1.216 1.209 1.216 887,873 1.2111 0.00%
2004-08-20 0 8.550 8.550 8.600 8.500 8.700 1,306,000 11,200,125 8.5759 1.209 1.209 1.216 1.201 1.230 9,239,540 1.2122 0.59%
2004-08-19 0 8.500 8.350 8.500 8.350 8.500 1,075,000 9,077,675 8.4443 1.201 1.180 1.201 1.180 1.201 7,605,287 1.1936 0.59%
2004-08-18 0 8.450 8.400 8.450 8.250 8.500 428,000 3,590,525 8.3891 1.194 1.187 1.194 1.166 1.201 3,027,966 1.1858 2.42%
2004-08-17 0 8.250 8.250 8.300 8.200 8.250 590,500 4,842,317 8.2004 1.166 1.166 1.173 1.159 1.166 4,177,602 1.1591 1.23%
2004-08-16 0 8.150 8.100 8.150 8.100 8.200 364,000 2,952,900 8.1124 1.152 1.145 1.152 1.145 1.159 2,575,186 1.1467 0.00%
2004-08-13 0 8.150 8.150 8.300 8.100 8.200 615,000 5,010,100 8.1465 1.152 1.152 1.173 1.145 1.159 4,350,932 1.1515 -0.61%
2004-08-12 0 8.200 8.150 8.200 8.150 8.350 954,000 7,831,795 8.2094 1.159 1.152 1.159 1.152 1.180 6,749,250 1.1604 -2.38%
2004-08-11 0 8.400 8.350 8.450 8.350 8.450 445,000 3,743,900 8.4133 1.187 1.180 1.194 1.180 1.194 3,148,235 1.1892 0.00%
2004-08-10 0 8.400 8.350 8.400 8.350 8.450 555,500 4,667,350 8.4021 1.187 1.180 1.187 1.180 1.194 3,929,988 1.1876 0.00%
2004-08-09 0 8.400 8.350 8.450 8.300 8.450 302,000 2,522,750 8.3535 1.187 1.180 1.194 1.173 1.194 2,136,555 1.1808 1.20%
2004-08-06 0 8.300 8.300 8.350 8.300 8.600 1,856,000 15,562,850 8.3852 1.173 1.173 1.180 1.173 1.216 13,130,617 1.1852 -3.49%
2004-08-05 0 8.600 8.550 8.600 8.550 8.650 761,000 6,541,875 8.5964 1.216 1.209 1.216 1.209 1.223 5,383,836 1.2151 -0.58%
2004-08-04 0 8.650 8.600 8.650 8.600 8.650 977,300 8,429,865 8.6257 1.223 1.216 1.223 1.216 1.223 6,914,090 1.2192 0.58%
2004-08-03 0 8.600 8.600 8.650 8.500 8.650 1,202,000 10,333,625 8.5970 1.216 1.216 1.223 1.201 1.223 8,503,772 1.2152 0.00%
2004-08-02 0 8.600 8.550 8.600 8.550 8.600 848,000 7,266,820 8.5694 1.216 1.209 1.216 1.209 1.216 5,999,334 1.2113 1.18%
2004-07-30 0 8.500 8.500 8.550 8.350 8.550 437,000 3,730,400 8.5364 1.201 1.201 1.209 1.180 1.209 3,091,638 1.2066 -0.58%
2004-07-29 0 8.550 8.500 8.550 8.500 8.850 1,560,000 13,322,775 8.5402 1.209 1.201 1.209 1.201 1.251 11,036,510 1.2072 -2.84%
2004-07-28 0 8.800 8.750 8.800 8.700 8.800 1,597,500 14,018,008 8.7750 1.244 1.237 1.244 1.230 1.244 11,301,811 1.2403 1.15%
2004-07-27 0 8.700 8.600 8.700 8.600 8.700 232,500 2,008,475 8.6386 1.230 1.216 1.230 1.216 1.230 1,644,864 1.2211 1.16%
2004-07-26 0 8.600 8.550 8.650 8.550 8.600 140,000 1,203,150 8.5939 1.216 1.209 1.223 1.209 1.216 990,456 1.2147 0.00%
2004-07-23 0 8.600 8.600 8.650 8.550 8.650 412,500 3,565,825 8.6444 1.216 1.216 1.223 1.209 1.223 2,918,308 1.2219 0.58%
2004-07-22 0 8.550 8.550 8.600 8.500 8.600 242,500 2,074,950 8.5565 1.209 1.209 1.216 1.201 1.216 1,715,611 1.2095 -1.16%
2004-07-21 0 8.650 8.650 8.700 8.550 8.700 826,500 7,120,375 8.6151 1.223 1.223 1.230 1.209 1.230 5,847,228 1.2177 0.58%
2004-07-20 0 8.600 8.550 8.600 8.500 8.650 923,000 7,917,559 8.5781 1.216 1.209 1.216 1.201 1.223 6,529,935 1.2125 2.38%
2004-07-19 0 8.400 8.400 8.450 8.350 8.500 177,000 1,490,575 8.4213 1.187 1.187 1.194 1.180 1.201 1,252,219 1.1903 -0.59%
2004-07-16 0 8.450 8.450 8.500 8.400 8.500 253,500 2,142,300 8.4509 1.194 1.194 1.201 1.187 1.201 1,793,433 1.1945 0.00%
2004-07-15 0 8.450 8.400 8.450 8.400 8.500 188,000 1,586,458 8.4386 1.194 1.187 1.194 1.187 1.201 1,330,041 1.1928 -0.59%
2004-07-14 0 8.500 8.450 8.500 8.450 8.500 693,000 5,886,625 8.4944 1.201 1.194 1.201 1.194 1.201 4,902,757 1.2007 1.19%
2004-07-13 0 8.400 8.350 8.400 8.350 8.400 647,500 5,431,225 8.3880 1.187 1.180 1.187 1.180 1.187 4,580,859 1.1856 -1.75%
2004-07-12 0 8.550 8.500 8.600 8.550 8.550 203,000 1,735,650 8.5500 1.209 1.201 1.216 1.209 1.209 1,436,161 1.2085 0.00%
2004-07-09 0 8.550 8.500 8.550 8.450 8.650 231,500 1,965,975 8.4923 1.209 1.201 1.209 1.194 1.223 1,637,790 1.2004 -1.16%
2004-07-08 0 8.650 8.500 8.700 8.300 8.700 388,500 3,323,175 8.5539 1.223 1.201 1.230 1.173 1.230 2,748,515 1.2091 2.37%
2004-07-07 0 8.450 8.450 8.550 8.400 8.500 311,500 2,638,800 8.4713 1.194 1.194 1.209 1.187 1.201 2,203,765 1.1974 -1.17%
2004-07-06 0 8.550 8.500 8.600 8.500 8.600 177,500 1,519,225 8.5590 1.209 1.201 1.216 1.201 1.216 1,255,757 1.2098 1.18%
2004-07-05 0 8.450 8.450 8.500 8.400 8.500 380,000 3,212,750 8.4546 1.194 1.194 1.201 1.187 1.201 2,688,381 1.1951 -0.59%
2004-07-02 0 8.500 8.500 8.550 8.500 8.600 1,026,000 8,779,150 8.5567 1.201 1.201 1.209 1.201 1.216 7,258,628 1.2095 -0.58%
2004-06-30 0 8.550 8.500 8.550 8.500 8.600 2,299,000 19,651,825 8.5480 1.209 1.201 1.209 1.201 1.216 16,264,703 1.2082 0.00%
2004-06-29 0 8.550 8.500 8.550 8.450 8.550 1,277,500 10,883,875 8.5197 1.209 1.201 1.209 1.194 1.209 9,037,911 1.2042 0.00%
2004-06-28 0 8.550 8.500 8.550 8.500 8.550 1,055,000 8,998,125 8.5290 1.209 1.201 1.209 1.201 1.209 7,463,793 1.2056 1.79%
2004-06-25 0 8.400 8.400 8.450 8.400 8.450 1,105,514 9,314,450 8.4254 1.187 1.187 1.194 1.187 1.194 7,821,164 1.1909 0.00%
2004-06-24 0 8.400 8.350 8.400 8.350 8.450 823,500 6,902,575 8.3820 1.187 1.180 1.187 1.180 1.194 5,826,004 1.1848 0.60%
2004-06-23 0 8.350 8.300 8.350 8.200 8.350 733,500 6,068,925 8.2739 1.180 1.173 1.180 1.159 1.180 5,189,282 1.1695 1.83%
2004-06-21 0 8.200 8.200 8.250 8.100 8.250 1,101,000 9,021,575 8.1940 1.159 1.159 1.166 1.145 1.166 7,789,229 1.1582 -1.20%
2004-06-18 0 8.300 8.250 8.300 8.200 8.350 528,500 4,379,533 8.2867 1.173 1.166 1.173 1.159 1.180 3,738,971 1.1713 -0.60%
2004-06-17 0 8.350 8.350 8.400 8.350 8.450 773,037 6,486,586 8.3910 1.180 1.180 1.187 1.180 1.194 5,468,994 1.1861 -0.60%
2004-06-16 0 8.400 8.400 8.450 8.350 8.500 261,500 2,200,169 8.4136 1.187 1.187 1.194 1.180 1.201 1,850,030 1.1893 0.00%
2004-06-15 0 8.400 8.350 8.400 8.350 8.400 378,500 3,178,125 8.3966 1.187 1.180 1.187 1.180 1.187 2,677,769 1.1869 -0.59%
2004-06-14 0 8.450 8.400 8.450 8.400 8.550 347,500 2,958,275 8.5130 1.194 1.187 1.194 1.187 1.209 2,458,453 1.2033 -1.17%
2004-06-11 0 8.550 8.550 8.600 8.550 8.600 286,000 2,454,700 8.5829 1.209 1.209 1.216 1.209 1.216 2,023,360 1.2132 0.00%
2004-06-10 0 8.550 8.550 8.600 8.550 8.650 301,000 2,581,475 8.5763 1.209 1.209 1.216 1.209 1.223 2,129,480 1.2123 -1.16%
2004-06-09 0 8.650 8.650 8.700 8.650 8.700 596,500 5,171,600 8.6699 1.223 1.223 1.230 1.223 1.230 4,220,050 1.2255 -1.14%
2004-06-08 0 8.750 8.600 8.750 8.650 8.750 882,000 7,667,550 8.6934 1.237 1.216 1.237 1.223 1.237 6,239,873 1.2288 1.16%
2004-06-07 0 8.650 8.600 8.650 8.550 8.700 1,438,000 12,387,625 8.6145 1.223 1.216 1.223 1.209 1.230 10,173,398 1.2176 1.76%
2004-06-04 0 8.500 8.500 8.550 8.400 8.600 1,296,340 10,973,066 8.4647 1.201 1.201 1.209 1.187 1.216 9,171,198 1.1965 0.59%
2004-06-03 0 8.450 8.400 8.450 8.400 8.600 998,500 8,491,000 8.5038 1.194 1.187 1.194 1.187 1.216 7,064,074 1.2020 -1.17%
2004-06-02 0 8.550 8.450 8.550 8.400 8.600 1,287,500 11,026,675 8.5644 1.209 1.194 1.209 1.187 1.216 9,108,658 1.2106 2.40%
2004-06-01 0 8.350 8.350 8.400 8.350 8.600 174,000 1,469,250 8.4440 1.180 1.180 1.187 1.180 1.216 1,230,995 1.1935 0.00%
2004-05-31 0 8.350 8.350 8.400 8.300 8.400 56,000 467,650 8.3509 1.180 1.180 1.187 1.173 1.187 396,182 1.1804 0.00%
2004-05-28 0 8.350 8.350 8.400 8.250 8.400 744,000 6,199,741 8.3330 1.180 1.180 1.187 1.166 1.187 5,263,566 1.1779 0.60%
2004-05-27 0 8.300 8.250 8.300 8.250 8.350 368,500 3,065,425 8.3187 1.173 1.166 1.173 1.166 1.180 2,607,022 1.1758 0.61%
2004-05-25 0 8.250 8.250 8.300 8.250 8.300 473,500 3,929,450 8.2987 1.166 1.166 1.173 1.166 1.173 3,349,864 1.1730 -0.60%
2004-05-24 0 8.300 8.300 8.350 8.250 8.350 212,000 1,761,600 8.3094 1.173 1.173 1.180 1.166 1.180 1,499,833 1.1745 1.22%
2004-05-21 0 8.200 8.200 8.250 8.100 8.350 581,500 4,775,500 8.2124 1.159 1.159 1.166 1.145 1.180 4,113,930 1.1608 0.61%
2004-05-20 0 8.150 8.150 8.200 8.150 8.250 699,000 5,727,500 8.1938 1.152 1.152 1.159 1.152 1.166 4,945,205 1.1582 -1.21%
2004-05-19 0 8.250 8.250 8.300 8.200 8.350 872,000 7,211,475 8.2700 1.166 1.166 1.173 1.159 1.180 6,169,126 1.1690 0.00%
2004-05-18 0 8.250 8.200 8.250 8.000 8.250 703,000 5,709,652 8.1218 1.166 1.159 1.166 1.131 1.166 4,973,504 1.1480 3.13%
2004-05-17 0 8.000 7.950 8.000 7.950 8.200 2,360,500 19,048,103 8.0695 1.131 1.124 1.131 1.124 1.159 16,699,796 1.1406 0.00%
2004-05-14 0 8.000 8.000 8.200 8.000 8.500 1,511,500 12,443,717 8.2327 1.131 1.131 1.159 1.131 1.201 10,693,388 1.1637 -4.76%
2004-05-13 0 8.400 8.400 8.450 8.400 8.500 259,547 2,188,685 8.4327 1.187 1.187 1.194 1.187 1.201 1,836,213 1.1920 0.00%
2004-05-12 0 8.400 8.400 8.500 8.300 8.900 1,449,000 12,307,847 8.4940 1.187 1.187 1.201 1.173 1.258 10,251,220 1.2006 3.07%
2004-05-11 0 8.150 8.150 8.200 8.050 8.200 138,500 1,131,500 8.1697 1.152 1.152 1.159 1.138 1.159 979,844 1.1548 -2.98%
2004-05-10 0 8.400 8.150 8.400 8.150 8.500 562,500 4,616,750 8.2076 1.187 1.152 1.187 1.152 1.201 3,979,511 1.1601 -1.75%
2004-05-07 0 8.550 8.500 8.550 8.400 8.750 888,000 7,559,375 8.5128 1.209 1.201 1.209 1.187 1.237 6,282,321 1.2033 -0.58%
2004-05-06 0 8.600 8.500 8.600 8.550 8.700 3,401,000 29,135,275 8.5667 1.216 1.201 1.216 1.209 1.230 24,061,006 1.2109 0.00%
2004-05-05 0 8.600 8.550 8.600 8.550 8.850 1,366,782 11,757,164 8.6021 1.216 1.209 1.216 1.209 1.251 9,669,553 1.2159 -2.27%
2004-05-04 0 8.800 8.750 8.800 8.650 8.800 1,956,008 17,115,318 8.7501 1.244 1.237 1.244 1.223 1.244 13,838,142 1.2368 1.73%
2004-05-03 0 8.650 8.600 8.700 8.600 8.700 1,698,500 14,670,000 8.6370 1.223 1.216 1.230 1.216 1.230 12,016,354 1.2208 0.00%
2004-04-30 0 8.650 8.600 8.650 8.500 8.700 777,500 6,666,890 8.5748 1.223 1.216 1.223 1.201 1.230 5,500,568 1.2120 0.58%
2004-04-29 0 8.600 8.550 8.600 8.500 8.650 867,250 7,407,463 8.5413 1.216 1.209 1.216 1.201 1.223 6,135,521 1.2073 -0.58%
2004-04-28 0 8.650 8.650 8.700 8.600 8.700 1,006,500 8,715,050 8.6588 1.223 1.223 1.230 1.216 1.230 7,120,671 1.2239 1.17%
2004-04-27 0 8.550 8.550 8.600 8.500 8.600 1,177,000 10,064,675 8.5511 1.209 1.209 1.216 1.201 1.216 8,326,905 1.2087 0.59%
2004-04-26 0 8.500 8.500 8.550 8.400 8.550 1,122,099 9,508,747 8.4741 1.201 1.201 1.209 1.187 1.209 7,938,498 1.1978 0.00%
2004-04-23 0 8.500 8.400 8.450 8.300 8.500 516,252 4,347,516 8.4213 1.201 1.187 1.194 1.173 1.201 3,652,321 1.1903 2.41%
2004-04-22 0 8.300 8.300 8.350 7.950 8.350 1,015,500 8,242,575 8.1168 1.173 1.173 1.180 1.124 1.180 7,184,343 1.1473 2.47%
2004-04-21 0 8.100 8.100 8.150 8.100 8.400 439,757 3,593,632 8.1719 1.145 1.145 1.152 1.145 1.187 3,111,143 1.1551 -3.57%
2004-04-20 0 8.400 8.350 8.450 8.350 8.500 687,000 5,787,878 8.4249 1.187 1.180 1.194 1.180 1.201 4,860,309 1.1908 -0.59%
2004-04-19 0 8.450 8.450 8.500 8.400 8.500 316,500 2,676,175 8.4555 1.194 1.194 1.201 1.187 1.201 2,239,138 1.1952 0.00%
2004-04-16 0 8.450 8.450 8.500 8.400 8.500 348,500 2,944,500 8.4491 1.194 1.194 1.201 1.187 1.201 2,465,528 1.1943 -0.59%
2004-04-15 0 8.500 8.450 8.500 8.450 8.550 564,500 4,791,050 8.4872 1.201 1.194 1.201 1.194 1.209 3,993,660 1.1997 -1.16%
2004-04-14 0 8.600 8.500 8.600 8.450 8.600 798,500 6,799,250 8.5150 1.216 1.201 1.216 1.194 1.216 5,649,137 1.2036 0.58%
2004-04-13 0 8.550 8.500 8.550 8.500 8.550 520,500 4,440,425 8.5311 1.209 1.201 1.209 1.201 1.209 3,682,374 1.2059 1.79%
2004-04-08 0 8.400 8.400 8.450 8.400 8.500 611,000 5,175,050 8.4698 1.187 1.187 1.194 1.187 1.201 4,322,633 1.1972 0.00%
2004-04-07 0 8.400 8.400 8.450 8.400 8.550 792,000 6,704,975 8.4659 1.187 1.187 1.194 1.187 1.209 5,603,151 1.1966 -1.18%
2004-04-06 0 8.500 8.450 8.500 8.450 8.650 853,500 7,274,750 8.5234 1.201 1.194 1.201 1.194 1.223 6,038,244 1.2048 -0.58%
2004-04-02 0 8.550 8.500 8.550 8.500 8.600 1,088,000 9,286,100 8.5350 1.209 1.201 1.209 1.201 1.216 7,697,258 1.2064 0.59%
2004-04-01 0 8.500 8.450 8.550 8.450 8.600 977,000 8,313,375 8.5091 1.201 1.194 1.209 1.194 1.216 6,911,968 1.2028 -0.58%
2004-03-31 0 8.550 8.500 8.550 8.500 8.700 968,000 8,361,400 8.6378 1.209 1.201 1.209 1.201 1.230 6,848,296 1.2209 -0.58%
2004-03-30 0 8.600 8.550 8.600 8.450 8.600 506,500 4,338,525 8.5657 1.216 1.209 1.216 1.194 1.216 3,583,328 1.2108 1.78%
2004-03-29 0 8.450 8.400 8.500 8.450 8.700 660,000 5,636,575 8.5403 1.194 1.187 1.201 1.194 1.230 4,669,293 1.2072 -2.31%
2004-03-26 0 8.650 8.600 8.650 8.600 8.800 1,209,000 10,502,825 8.6872 1.223 1.216 1.223 1.216 1.244 8,553,295 1.2279 -1.14%
2004-03-25 0 8.750 8.700 8.800 8.600 8.850 689,500 6,017,725 8.7277 1.237 1.230 1.244 1.216 1.251 4,877,996 1.2336 0.00%
2004-03-24 0 8.950 8.900 8.950 8.850 9.000 1,217,000 10,880,775 8.9407 1.237 1.230 1.237 1.223 1.244 8,806,690 1.2355 0.00%
2004-03-23 0 8.950 8.900 8.950 8.850 8.950 543,000 4,839,125 8.9118 1.237 1.230 1.237 1.223 1.237 3,929,361 1.2315 0.00%
2004-03-22 0 8.950 8.850 8.950 8.900 9.000 714,500 6,368,100 8.9127 1.237 1.223 1.237 1.230 1.244 5,170,403 1.2316 -0.56%
2004-03-19 0 9.000 9.000 9.050 8.950 9.050 717,000 6,456,150 9.0044 1.244 1.244 1.251 1.237 1.251 5,188,494 1.2443 0.56%
2004-03-18 0 8.950 8.950 9.050 8.950 9.100 1,249,000 11,284,950 9.0352 1.237 1.237 1.251 1.237 1.258 9,038,255 1.2486 -0.56%
2004-03-17 0 9.000 9.000 9.050 8.950 9.050 909,500 8,201,800 9.0179 1.244 1.244 1.251 1.237 1.251 6,581,499 1.2462 0.00%
2004-03-16 0 9.000 8.950 9.000 8.800 9.050 1,007,500 9,068,325 9.0008 1.244 1.237 1.244 1.216 1.251 7,290,666 1.2438 0.56%
2004-03-15 0 8.950 8.950 9.000 8.950 9.100 1,007,000 9,084,650 9.0215 1.237 1.237 1.244 1.237 1.258 7,287,048 1.2467 0.00%
2004-03-12 0 8.950 8.950 9.000 8.700 9.000 1,582,000 13,996,325 8.8472 1.237 1.237 1.244 1.202 1.244 11,447,974 1.2226 -1.65%
2004-03-11 0 9.100 9.000 9.100 8.900 9.100 1,983,456 17,791,104 8.9697 1.258 1.244 1.258 1.230 1.258 14,353,067 1.2395 1.68%
2004-03-10 0 8.950 8.950 9.000 8.950 9.050 2,006,500 18,007,525 8.9746 1.237 1.237 1.244 1.237 1.251 14,519,822 1.2402 -0.56%
2004-03-09 0 9.000 8.950 9.000 8.950 9.100 775,000 6,952,350 8.9708 1.244 1.237 1.244 1.237 1.258 5,608,204 1.2397 -0.55%
2004-03-08 0 9.050 9.000 9.050 9.000 9.050 994,030 8,975,464 9.0294 1.251 1.244 1.251 1.244 1.251 7,193,192 1.2478 1.12%
2004-03-05 0 8.950 8.950 9.000 8.950 9.050 888,000 7,986,300 8.9936 1.237 1.237 1.244 1.237 1.251 6,425,917 1.2428 -1.65%
2004-03-04 0 9.100 9.050 9.100 9.000 9.100 768,500 6,947,778 9.0407 1.258 1.251 1.258 1.244 1.258 5,561,168 1.2493 0.00%
2004-03-03 0 9.100 9.000 9.100 8.950 9.100 1,245,500 11,214,700 9.0042 1.258 1.244 1.258 1.237 1.258 9,012,927 1.2443 0.00%
2004-03-02 0 9.100 9.050 9.150 9.050 9.250 2,562,500 23,434,750 9.1453 1.258 1.251 1.264 1.251 1.278 18,543,257 1.2638 -1.09%
2004-03-01 0 9.200 9.150 9.200 9.050 9.200 3,040,512 27,806,522 9.1453 1.271 1.264 1.271 1.251 1.271 22,002,339 1.2638 2.79%
2004-02-27 0 8.950 8.950 9.000 8.950 9.000 703,000 6,313,475 8.9808 1.237 1.237 1.244 1.237 1.244 5,087,184 1.2411 0.00%
2004-02-26 0 8.950 8.950 9.000 8.850 9.000 944,000 8,424,200 8.9239 1.237 1.237 1.244 1.223 1.244 6,831,155 1.2332 1.13%
2004-02-25 0 8.850 8.850 8.900 8.800 8.900 1,380,500 12,201,225 8.8383 1.223 1.223 1.230 1.216 1.230 9,989,840 1.2214 0.00%
2004-02-24 0 8.850 8.800 8.850 8.800 8.900 1,578,000 13,936,275 8.8316 1.223 1.216 1.223 1.216 1.230 11,419,028 1.2204 0.00%
2004-02-23 0 8.850 8.850 8.900 8.800 8.950 729,000 6,450,925 8.8490 1.223 1.223 1.230 1.216 1.237 5,275,330 1.2228 -1.12%
2004-02-20 0 8.950 8.900 8.950 8.800 8.950 1,519,000 13,465,604 8.8648 1.237 1.230 1.237 1.216 1.237 10,992,081 1.2250 1.70%
2004-02-19 0 8.800 8.800 8.850 8.800 8.850 1,820,000 16,077,625 8.8339 1.216 1.216 1.223 1.216 1.223 13,170,235 1.2208 -0.56%
2004-02-18 0 8.850 8.800 8.850 8.800 9.000 5,454,067 48,321,550 8.8597 1.223 1.216 1.223 1.216 1.244 39,467,772 1.2243 -1.67%
2004-02-17 0 9.000 8.950 9.000 8.850 9.150 2,575,000 23,111,975 8.9755 1.244 1.237 1.244 1.223 1.264 18,633,712 1.2403 -1.64%
2004-02-16 0 9.150 9.100 9.150 9.150 9.300 699,000 6,429,500 9.1981 1.264 1.258 1.264 1.264 1.285 5,058,239 1.2711 0.00%
2004-02-13 0 9.150 9.150 9.200 9.000 9.250 1,603,000 14,639,250 9.1324 1.264 1.264 1.271 1.244 1.278 11,599,938 1.2620 1.67%
2004-02-12 0 9.000 8.950 9.000 8.950 9.150 1,396,000 12,619,525 9.0398 1.244 1.237 1.244 1.237 1.264 10,102,004 1.2492 0.00%
2004-02-11 0 9.000 9.000 9.050 9.000 9.200 1,180,000 10,720,750 9.0854 1.244 1.244 1.251 1.244 1.271 8,538,944 1.2555 -1.10%
2004-02-10 0 9.100 9.050 9.150 9.050 9.200 1,321,500 12,107,750 9.1621 1.258 1.251 1.264 1.251 1.271 9,562,893 1.2661 -0.55%
2004-02-09 0 9.150 9.150 9.200 9.100 9.700 2,081,000 19,337,250 9.2923 1.264 1.264 1.271 1.258 1.340 15,058,934 1.2841 0.55%
2004-02-06 0 9.100 9.000 9.100 9.000 9.100 798,500 7,249,400 9.0788 1.258 1.244 1.258 1.244 1.258 5,778,260 1.2546 1.11%
2004-02-05 0 9.000 8.950 9.000 8.950 9.000 624,000 5,608,200 8.9875 1.244 1.237 1.244 1.237 1.244 4,515,509 1.2420 0.00%
2004-02-04 0 9.000 8.950 9.000 8.950 9.100 1,159,500 10,415,225 8.9825 1.244 1.237 1.244 1.237 1.258 8,390,598 1.2413 0.00%
2004-02-03 0 9.000 9.000 9.050 8.500 9.100 2,270,000 20,180,351 8.8900 1.244 1.244 1.251 1.175 1.258 16,426,612 1.2285 4.65%
2004-02-02 0 8.600 8.550 8.600 8.550 8.900 2,607,811 22,647,737 8.6846 1.188 1.182 1.188 1.182 1.230 18,871,145 1.2001 -3.91%
2004-01-30 0 8.950 8.950 9.000 8.950 9.100 1,724,000 15,575,175 9.0343 1.237 1.237 1.244 1.237 1.258 12,475,541 1.2485 -1.65%
2004-01-29 0 9.100 9.000 9.100 8.850 9.100 2,121,000 19,016,300 8.9657 1.258 1.244 1.258 1.223 1.258 15,348,389 1.2390 -0.55%
2004-01-28 0 9.150 9.100 9.150 9.100 9.400 2,653,185 24,490,034 9.2304 1.264 1.258 1.264 1.258 1.299 19,199,489 1.2756 -2.66%
2004-01-27 0 9.400 9.350 9.400 9.250 9.500 2,115,500 19,761,450 9.3413 1.299 1.292 1.299 1.278 1.313 15,308,589 1.2909 0.00%
2004-01-26 0 9.400 9.350 9.400 9.300 9.450 2,597,753 24,378,277 9.3844 1.299 1.292 1.299 1.285 1.306 18,798,361 1.2968 1.08%
2004-01-21 0 9.300 9.300 9.400 9.250 9.450 2,753,000 25,832,650 9.3835 1.285 1.285 1.299 1.278 1.306 19,921,790 1.2967 1.09%
2004-01-20 0 9.200 9.200 9.250 9.000 9.300 3,442,500 31,619,575 9.1851 1.271 1.271 1.278 1.244 1.285 24,911,282 1.2693 2.22%
2004-01-19 0 9.000 8.950 9.000 8.900 9.150 2,098,000 18,891,950 9.0047 1.244 1.237 1.244 1.230 1.264 15,181,952 1.2444 1.12%
2004-01-16 0 8.900 8.850 8.900 8.900 9.150 1,984,937 17,834,991 8.9852 1.230 1.223 1.230 1.230 1.264 14,363,784 1.2417 -1.11%
2004-01-15 0 9.000 8.950 9.000 8.950 9.400 3,240,000 29,540,325 9.1174 1.244 1.237 1.244 1.237 1.299 23,445,913 1.2599 -3.74%
2004-01-14 0 9.350 9.250 9.300 8.700 9.400 11,589,422 106,612,403 9.1991 1.292 1.278 1.285 1.202 1.299 83,865,611 1.2712 6.86%
2004-01-13 0 8.750 8.750 8.800 8.450 8.800 3,769,500 32,737,125 8.6847 1.209 1.209 1.216 1.168 1.216 27,277,583 1.2001 0.57%
2004-01-12 0 8.700 8.650 8.700 8.600 8.850 3,572,850 31,229,068 8.7407 1.202 1.195 1.202 1.188 1.223 25,854,546 1.2079 -1.14%
2004-01-09 0 8.800 8.750 8.800 8.750 8.950 5,092,500 44,820,775 8.8013 1.216 1.209 1.216 1.209 1.237 36,851,331 1.2163 2.33%
2004-01-08 0 8.600 8.600 8.700 8.600 8.900 3,676,393 31,980,946 8.6990 1.188 1.188 1.202 1.188 1.230 26,603,824 1.2021 -1.15%
2004-01-07 0 8.700 8.700 8.750 8.450 8.750 7,946,525 68,084,960 8.5679 1.202 1.202 1.209 1.168 1.209 57,504,177 1.1840 4.82%
2004-01-06 0 8.300 8.250 8.300 8.200 8.450 3,988,500 33,150,700 8.3116 1.147 1.140 1.147 1.133 1.168 28,862,353 1.1486 3.11%
2004-01-05 0 8.050 8.050 8.100 7.950 8.100 2,507,541 20,140,022 8.0318 1.112 1.112 1.119 1.099 1.119 18,145,552 1.1099 0.63%
2004-01-02 0 8.000 7.950 8.000 7.900 8.050 1,853,500 14,799,900 7.9848 1.106 1.099 1.106 1.092 1.112 13,412,654 1.1034 0.63%
2003-12-31 0 7.950 7.950 8.000 7.950 8.050 1,698,500 13,584,475 7.9979 1.099 1.099 1.106 1.099 1.112 12,291,013 1.1052 0.00%
2003-12-30 0 7.950 7.900 7.950 7.850 8.000 1,564,000 12,392,525 7.9236 1.099 1.092 1.099 1.085 1.106 11,317,718 1.0950 0.00%
2003-12-29 0 7.950 7.900 7.950 7.850 8.000 1,649,500 13,091,850 7.9369 1.099 1.092 1.099 1.085 1.106 11,936,430 1.0968 -0.63%
2003-12-24 0 8.000 7.950 8.000 7.700 8.000 2,292,000 18,077,975 7.8874 1.106 1.099 1.106 1.064 1.106 16,585,812 1.0900 3.23%
2003-12-23 0 7.750 7.700 7.750 7.700 7.800 1,477,000 11,404,125 7.7211 1.071 1.064 1.071 1.064 1.078 10,688,152 1.0670 0.00%
2003-12-22 0 7.750 7.700 7.750 7.650 7.750 1,813,250 13,965,425 7.7019 1.071 1.064 1.071 1.057 1.071 13,121,389 1.0643 1.31%
2003-12-19 0 7.650 7.600 7.650 7.550 7.650 916,500 6,975,125 7.6106 1.057 1.050 1.057 1.043 1.057 6,632,154 1.0517 0.00%
2003-12-18 0 7.650 7.600 7.650 7.550 7.650 1,192,000 9,062,800 7.6030 1.057 1.050 1.057 1.043 1.057 8,625,780 1.0507 0.00%
2003-12-17 0 7.650 7.650 7.700 7.550 7.700 2,428,000 18,476,950 7.6099 1.057 1.057 1.064 1.043 1.064 17,569,962 1.0516 0.66%
2003-12-16 0 7.600 7.550 7.600 7.500 7.600 1,263,000 9,548,000 7.5598 1.050 1.043 1.050 1.036 1.050 9,139,564 1.0447 0.00%
2003-12-15 0 7.600 7.550 7.600 7.550 7.650 1,140,500 8,650,700 7.5850 1.050 1.043 1.050 1.043 1.057 8,253,106 1.0482 0.00%
2003-12-12 0 7.600 7.550 7.600 7.550 7.650 1,466,500 11,154,800 7.6064 1.050 1.043 1.050 1.043 1.057 10,612,170 1.0511 0.00%
2003-12-11 0 7.600 7.600 7.650 7.550 7.650 954,000 7,260,450 7.6105 1.050 1.050 1.057 1.043 1.057 6,903,519 1.0517 -0.65%
2003-12-10 0 7.650 7.650 7.700 7.600 7.700 933,500 7,138,900 7.6475 1.057 1.057 1.064 1.050 1.064 6,755,173 1.0568 -0.65%
2003-12-09 0 7.700 7.650 7.700 7.600 7.700 798,000 6,101,875 7.6465 1.064 1.057 1.064 1.050 1.064 5,774,642 1.0567 1.99%
2003-12-08 0 7.550 7.550 7.600 7.550 7.650 469,500 3,559,250 7.5809 1.043 1.043 1.050 1.043 1.057 3,397,486 1.0476 -1.95%
2003-12-05 0 7.700 7.700 7.750 7.600 7.750 567,500 4,354,125 7.6725 1.064 1.064 1.071 1.050 1.071 4,106,653 1.0603 0.00%
2003-12-04 0 7.700 7.600 7.700 7.550 7.700 2,243,500 16,987,500 7.5719 1.064 1.050 1.064 1.043 1.064 16,234,847 1.0464 0.65%
2003-12-03 0 7.650 7.600 7.650 7.650 7.850 1,339,500 10,326,250 7.7090 1.057 1.050 1.057 1.057 1.085 9,693,148 1.0653 -1.92%
2003-12-02 0 7.800 7.750 7.800 7.700 7.900 1,591,837 12,363,894 7.7671 1.078 1.071 1.078 1.064 1.092 11,519,158 1.0733 1.30%
2003-12-01 0 7.700 7.650 7.700 7.550 7.700 1,956,000 14,931,625 7.6338 1.064 1.057 1.064 1.043 1.064 14,154,384 1.0549 1.99%
2003-11-28 0 7.550 7.550 7.600 7.500 7.650 1,717,000 13,014,550 7.5798 1.043 1.043 1.050 1.036 1.057 12,424,887 1.0475 -0.66%
2003-11-27 0 7.600 7.550 7.600 7.550 7.700 694,536 5,280,665 7.6032 1.050 1.043 1.050 1.043 1.064 5,025,935 1.0507 -1.30%
2003-11-26 0 7.700 7.650 7.700 7.600 7.700 1,355,315 10,369,766 7.6512 1.064 1.057 1.064 1.050 1.064 9,807,592 1.0573 0.65%
2003-11-25 0 7.650 7.600 7.650 7.600 7.700 904,500 6,926,000 7.6573 1.057 1.050 1.057 1.050 1.064 6,545,317 1.0582 1.32%
2003-11-24 0 7.550 7.550 7.600 7.550 7.600 962,500 7,275,725 7.5592 1.043 1.043 1.050 1.043 1.050 6,965,028 1.0446 0.00%
2003-11-21 0 7.550 7.550 7.600 7.400 7.700 1,808,500 13,548,750 7.4917 1.043 1.043 1.050 1.023 1.064 13,087,016 1.0353 -2.58%
2003-11-20 0 7.750 7.700 7.750 7.750 7.850 861,000 6,695,825 7.7768 1.071 1.064 1.071 1.071 1.085 6,230,534 1.0747 -1.27%
2003-11-19 0 7.850 7.800 7.850 7.700 7.900 1,253,508 9,776,861 7.7996 1.085 1.078 1.085 1.064 1.092 9,070,876 1.0778 -0.63%
2003-11-18 0 7.900 7.900 7.950 7.750 7.950 2,239,500 17,612,450 7.8645 1.092 1.092 1.099 1.071 1.099 16,205,902 1.0868 0.64%
2003-11-17 0 7.850 7.800 7.850 7.750 7.900 1,430,500 11,168,125 7.8071 1.085 1.078 1.085 1.071 1.092 10,351,660 1.0789 -0.63%
2003-11-14 0 7.900 7.850 7.900 7.850 8.000 1,177,500 9,301,945 7.8997 1.092 1.085 1.092 1.085 1.106 8,520,853 1.0917 -0.63%
2003-11-13 0 7.950 7.900 7.950 7.850 7.950 1,608,500 12,715,750 7.9053 1.099 1.092 1.099 1.085 1.099 11,639,738 1.0924 1.92%
2003-11-12 0 7.800 7.800 7.850 7.750 7.850 1,402,500 10,944,175 7.8033 1.078 1.078 1.085 1.071 1.085 10,149,041 1.0783 0.00%
2003-11-11 0 7.800 7.750 7.800 7.750 7.850 1,447,000 11,288,875 7.8016 1.078 1.071 1.078 1.071 1.085 10,471,060 1.0781 -0.64%
2003-11-10 0 7.850 7.850 7.900 7.850 8.100 1,657,500 13,130,150 7.9217 1.085 1.085 1.092 1.085 1.119 11,994,321 1.0947 -1.26%
2003-11-07 0 7.950 7.950 8.000 7.850 8.050 4,163,509 33,120,663 7.9550 1.099 1.099 1.106 1.085 1.112 30,128,787 1.0993 2.58%
2003-11-06 0 7.750 7.700 7.750 7.700 8.150 7,317,500 57,321,576 7.8335 1.071 1.064 1.071 1.064 1.126 52,952,305 1.0825 -4.91%
2003-11-05 0 8.150 8.100 8.150 8.050 8.400 3,771,380 30,988,816 8.2168 1.126 1.119 1.126 1.112 1.161 27,291,187 1.1355 -2.98%
2003-11-04 0 8.400 8.400 8.450 8.400 8.500 3,606,000 30,438,875 8.4412 1.161 1.161 1.168 1.161 1.175 26,094,433 1.1665 0.00%
2003-11-03 0 8.400 8.350 8.400 8.300 8.750 8,564,812 73,755,784 8.6115 1.161 1.154 1.161 1.147 1.209 61,978,344 1.1900 -31.87%
2003-10-31 0 12.60 12.55 12.60 12.50 12.60 8,889,581 111,773,671 12.574 1.704 1.697 1.704 1.690 1.704 65,737,154 1.7003 0.40%
2003-10-30 0 12.55 12.55 12.60 12.50 12.60 3,952,500 49,679,402 12.569 1.697 1.697 1.704 1.690 1.704 29,228,161 1.6997 0.00%
2003-10-29 0 12.55 12.50 12.55 12.50 12.70 4,537,000 57,083,700 12.582 1.697 1.690 1.697 1.690 1.717 33,550,453 1.7014 0.00%
2003-10-28 0 12.55 12.55 12.60 12.50 12.70 5,119,186 64,422,088 12.584 1.697 1.697 1.704 1.690 1.717 37,855,633 1.7018 0.00%
2003-10-27 0 12.55 12.50 12.55 12.50 12.75 3,445,000 43,450,825 12.613 1.697 1.690 1.697 1.690 1.724 25,475,272 1.7056 -0.40%
2003-10-24 0 12.60 12.60 12.65 12.25 12.75 5,654,276 70,705,602 12.505 1.704 1.704 1.711 1.657 1.724 41,812,546 1.6910 0.80%
2003-10-23 0 12.50 12.45 12.50 12.40 12.80 8,549,000 107,924,650 12.624 1.690 1.684 1.690 1.677 1.731 63,218,607 1.7072 -3.85%
2003-10-22 0 13.00 13.00 13.05 12.80 13.30 4,941,256 64,837,778 13.122 1.758 1.758 1.765 1.731 1.799 36,539,867 1.7744 -1.52%
2003-10-21 0 13.20 13.15 13.20 13.00 13.20 3,588,750 47,046,325 13.109 1.785 1.778 1.785 1.758 1.785 26,538,282 1.7728 2.33%
2003-10-20 0 12.90 12.90 12.95 12.80 13.05 3,927,376 50,907,947 12.962 1.744 1.744 1.751 1.731 1.765 29,042,372 1.7529 1.18%
2003-10-17 0 12.75 12.70 12.75 12.35 12.75 4,447,520 56,041,948 12.601 1.724 1.717 1.724 1.670 1.724 32,888,761 1.7040 1.19%
2003-10-16 0 12.60 12.60 12.65 12.35 12.70 5,812,755 73,089,312 12.574 1.704 1.704 1.711 1.670 1.717 42,984,475 1.7004 2.02%
2003-10-15 0 12.35 12.30 12.35 12.15 12.35 5,984,500 73,309,500 12.250 1.670 1.663 1.670 1.643 1.670 44,254,504 1.6565 1.65%
2003-10-14 0 12.15 12.10 12.15 12.00 12.15 2,271,450 27,413,908 12.069 1.643 1.636 1.643 1.623 1.643 16,797,041 1.6321 1.67%
2003-10-13 0 11.95 11.95 12.00 11.90 12.10 4,422,033 53,059,359 11.999 1.616 1.616 1.623 1.609 1.636 32,700,289 1.6226 0.42%
2003-10-10 0 11.90 11.85 11.90 11.85 12.05 4,457,500 53,284,125 11.954 1.609 1.602 1.609 1.602 1.630 32,962,562 1.6165 0.00%
2003-10-09 0 11.90 11.85 11.90 11.85 11.95 3,493,050 41,587,535 11.906 1.609 1.602 1.609 1.602 1.616 25,830,595 1.6100 0.00%
2003-10-08 0 11.90 11.85 11.90 11.85 12.00 3,252,500 38,693,450 11.897 1.609 1.602 1.609 1.602 1.623 24,051,763 1.6088 0.42%
2003-10-07 0 11.85 11.80 11.85 11.80 11.90 2,791,000 33,108,900 11.863 1.602 1.596 1.602 1.596 1.609 20,639,038 1.6042 0.00%
2003-10-06 0 11.85 11.80 11.85 11.80 12.05 5,194,000 61,972,214 11.932 1.602 1.596 1.602 1.596 1.630 38,408,872 1.6135 -0.42%
2003-10-03 0 11.90 11.85 11.90 11.85 12.00 3,975,500 47,391,795 11.921 1.609 1.602 1.609 1.602 1.623 29,398,242 1.6121 -0.42%
2003-10-02 0 11.95 11.90 12.00 11.90 12.15 4,461,500 53,682,394 12.032 1.616 1.609 1.623 1.609 1.643 32,992,141 1.6271 -0.83%
2003-09-30 0 12.05 12.05 12.10 12.05 12.25 3,727,054 45,142,940 12.112 1.630 1.630 1.636 1.630 1.657 27,561,020 1.6379 0.42%
2003-09-29 0 12.00 12.00 12.05 11.75 12.10 6,065,502 72,352,250 11.928 1.623 1.623 1.630 1.589 1.636 44,853,502 1.6131 1.27%
2003-09-26 0 11.85 11.80 11.85 11.80 11.95 5,653,021 67,163,911 11.881 1.602 1.596 1.602 1.596 1.616 41,803,265 1.6067 0.00%
2003-09-25 0 11.85 11.80 11.85 11.65 12.10 14,774,900 176,699,962 11.959 1.602 1.596 1.602 1.575 1.636 109,258,229 1.6173 0.00%
2003-09-24 0 11.85 11.85 11.90 11.35 12.50 34,240,034 410,371,591 11.985 1.602 1.602 1.609 1.535 1.690 253,200,053 1.6207 11.27%
2003-09-23 0 10.65 10.60 10.65 10.35 10.70 2,785,940 29,314,180 10.522 1.440 1.433 1.440 1.400 1.447 20,601,620 1.4229 2.90%
2003-09-22 0 10.35 10.30 10.35 10.30 10.50 2,013,500 20,903,575 10.382 1.400 1.393 1.400 1.393 1.420 14,889,539 1.4039 -0.96%
2003-09-19 0 10.45 10.40 10.45 10.35 10.70 4,275,000 44,717,525 10.460 1.413 1.406 1.413 1.400 1.447 31,613,001 1.4145 0.00%
2003-09-18 0 10.45 10.40 10.45 10.40 10.50 2,974,200 30,979,795 10.416 1.413 1.406 1.413 1.406 1.420 21,993,775 1.4086 1.46%
2003-09-17 0 10.30 10.30 10.40 10.30 10.50 2,589,542 26,811,399 10.354 1.393 1.393 1.406 1.393 1.420 19,149,285 1.4001 0.49%
2003-09-16 0 10.25 10.25 10.30 10.25 10.45 1,644,129 16,990,554 10.334 1.386 1.386 1.393 1.386 1.413 12,158,094 1.3975 -1.44%
2003-09-15 0 10.40 10.35 10.40 10.25 10.60 2,674,500 27,786,828 10.390 1.406 1.400 1.406 1.386 1.433 19,777,537 1.4050 0.48%
2003-09-11 0 10.35 10.25 10.35 9.950 10.35 1,335,000 13,648,030 10.223 1.400 1.386 1.400 1.346 1.400 9,872,130 1.3825 1.97%
2003-09-10 0 10.15 10.15 10.20 9.900 10.30 1,858,700 18,688,298 10.054 1.373 1.373 1.379 1.339 1.393 13,744,815 1.3597 -2.40%
2003-09-09 0 10.40 10.25 10.40 10.30 10.55 1,675,000 17,520,350 10.460 1.406 1.386 1.406 1.393 1.427 12,386,380 1.4145 0.00%
2003-09-08 0 10.40 10.45 10.60 10.30 10.50 446,500 4,637,575 10.387 1.406 1.413 1.433 1.393 1.420 3,301,802 1.4046 0.00%
2003-09-05 0 10.40 10.40 10.45 10.15 10.60 1,259,200 12,963,710 10.295 1.406 1.406 1.413 1.373 1.433 9,311,600 1.3922 -0.48%
2003-09-04 0 10.45 10.40 10.45 10.35 10.50 886,060 9,225,978 10.412 1.413 1.406 1.413 1.400 1.420 6,552,284 1.4081 -1.42%
2003-09-03 0 10.60 10.55 10.60 9.900 10.70 2,013,522 20,906,896 10.383 1.433 1.427 1.433 1.339 1.447 14,889,701 1.4041 7.07%
2003-09-02 0 9.900 9.900 10.00 9.800 9.950 283,000 2,798,075 9.8872 1.339 1.339 1.352 1.325 1.346 2,092,744 1.3370 0.00%
2003-09-01 0 9.900 9.900 9.950 9.800 9.950 1,004,184 9,924,359 9.8830 1.339 1.339 1.346 1.325 1.346 7,425,794 1.3365 1.02%
2003-08-29 0 9.800 9.750 9.800 9.700 9.850 683,000 6,682,975 9.7847 1.325 1.318 1.325 1.312 1.332 5,050,685 1.3232 2.08%
2003-08-28 0 9.600 9.600 9.700 9.600 9.900 2,931,085 28,452,701 9.7072 1.298 1.298 1.312 1.298 1.339 21,674,946 1.3127 -1.03%
2003-08-27 0 9.700 9.700 9.750 9.550 9.750 633,500 6,112,050 9.6481 1.312 1.312 1.318 1.291 1.318 4,684,640 1.3047 1.57%
2003-08-26 0 9.550 9.500 9.550 9.500 9.600 547,351 5,213,139 9.5243 1.291 1.285 1.291 1.285 1.298 4,047,581 1.2880 -0.52%
2003-08-25 0 9.600 9.550 9.650 9.550 9.900 270,000 2,611,850 9.6735 1.298 1.291 1.305 1.291 1.339 1,996,611 1.3081 -3.52%
2003-08-22 0 9.950 9.950 10.00 9.900 10.05 503,008 5,013,453 9.9669 1.346 1.346 1.352 1.339 1.359 3,719,671 1.3478 -0.50%
2003-08-21 0 10.00 10.00 10.05 9.800 10.05 1,173,500 11,632,200 9.9124 1.352 1.352 1.359 1.325 1.359 8,677,861 1.3404 2.04%
2003-08-20 0 9.800 9.750 9.800 9.700 9.800 680,500 6,638,400 9.7552 1.325 1.318 1.325 1.312 1.325 5,032,198 1.3192 0.51%
2003-08-19 0 9.750 9.700 9.750 9.550 9.850 1,207,562 11,735,589 9.7184 1.318 1.312 1.318 1.291 1.332 8,929,745 1.3142 2.09%
2003-08-18 0 9.550 9.500 9.550 9.450 9.600 228,000 2,172,900 9.5303 1.291 1.285 1.291 1.278 1.298 1,686,027 1.2888 1.60%
2003-08-15 0 9.400 9.400 9.450 9.350 9.500 511,500 4,820,350 9.4239 1.271 1.271 1.278 1.264 1.285 3,782,468 1.2744 -1.57%
2003-08-14 0 9.550 9.450 9.550 9.350 9.550 913,000 8,612,850 9.4336 1.291 1.278 1.291 1.264 1.291 6,751,502 1.2757 2.14%
2003-08-13 0 9.350 9.350 9.450 9.300 9.400 2,092,750 19,622,900 9.3766 1.264 1.264 1.278 1.258 1.271 15,475,581 1.2680 0.00%
2003-08-12 0 9.350 9.350 9.400 9.300 9.400 1,176,500 10,998,650 9.3486 1.264 1.264 1.271 1.258 1.271 8,700,046 1.2642 1.08%
2003-08-11 0 9.250 9.250 9.350 9.200 9.350 90,000 833,450 9.2606 1.251 1.251 1.264 1.244 1.264 665,537 1.2523 -0.54%
2003-08-08 0 9.300 9.250 9.400 9.250 9.350 661,000 6,166,100 9.3284 1.258 1.251 1.271 1.251 1.264 4,887,999 1.2615 0.54%
2003-08-07 0 9.250 9.250 9.300 9.250 9.300 229,477 2,127,417 9.2707 1.251 1.251 1.258 1.251 1.258 1,696,949 1.2537 0.00%
2003-08-06 0 9.250 9.250 9.300 9.200 9.300 314,211 2,913,100 9.2712 1.251 1.251 1.258 1.244 1.258 2,323,544 1.2537 -0.54%
2003-08-05 0 9.300 9.300 9.350 9.300 9.400 491,550 4,597,120 9.3523 1.258 1.258 1.264 1.258 1.271 3,634,940 1.2647 -1.06%
2003-08-04 0 9.400 9.400 9.500 9.400 9.450 700,294 6,590,965 9.4117 1.271 1.271 1.285 1.271 1.278 5,178,572 1.2727 0.00%
2003-08-01 0 9.400 9.350 9.400 9.350 9.550 874,000 8,240,825 9.4289 1.271 1.264 1.271 1.264 1.291 6,463,102 1.2751 -1.57%
2003-07-31 0 9.550 9.500 9.550 9.200 9.550 2,012,157 19,009,040 9.4471 1.291 1.285 1.291 1.244 1.291 14,879,607 1.2775 2.69%
2003-07-30 0 9.300 9.250 9.300 9.200 9.300 507,000 4,679,925 9.2306 1.258 1.251 1.258 1.244 1.258 3,749,191 1.2482 1.09%
2003-07-29 0 9.200 9.150 9.200 9.150 9.300 1,288,000 11,849,291 9.1998 1.244 1.237 1.244 1.237 1.258 9,524,572 1.2441 0.55%
2003-07-28 0 9.150 9.150 9.200 9.100 9.250 1,004,504 9,232,911 9.1915 1.237 1.237 1.244 1.231 1.251 7,428,160 1.2430 1.10%
2003-07-25 0 9.050 9.000 9.050 8.950 9.100 555,260 5,014,701 9.0313 1.224 1.217 1.224 1.210 1.231 4,106,067 1.2213 1.12%
2003-07-24 0 8.950 8.950 9.000 8.800 9.200 901,500 8,170,450 9.0632 1.210 1.210 1.217 1.190 1.244 6,666,461 1.2256 -2.19%
2003-07-23 0 9.150 9.150 9.200 9.100 9.250 789,000 7,228,900 9.1621 1.237 1.237 1.244 1.231 1.251 5,834,540 1.2390 -0.54%
2003-07-22 0 9.200 9.150 9.200 9.150 9.200 987,500 9,072,075 9.1869 1.244 1.237 1.244 1.237 1.244 7,302,418 1.2423 0.00%
2003-07-21 0 9.200 9.200 9.250 9.200 9.350 456,500 4,226,700 9.2589 1.244 1.244 1.251 1.244 1.264 3,375,751 1.2521 -0.54%
2003-07-18 0 9.250 9.200 9.250 9.200 9.350 390,222 3,603,023 9.2333 1.251 1.244 1.251 1.244 1.264 2,885,635 1.2486 0.54%
2003-07-17 0 9.200 9.200 9.250 9.200 9.550 1,284,500 11,980,675 9.3271 1.244 1.244 1.251 1.244 1.291 9,498,690 1.2613 -1.08%
2003-07-16 0 9.300 9.250 9.300 9.250 9.350 1,183,734 10,980,004 9.2757 1.258 1.251 1.258 1.251 1.264 8,753,540 1.2544 0.54%
2003-07-15 0 9.250 9.200 9.250 9.150 9.350 1,127,504 10,369,461 9.1968 1.251 1.244 1.251 1.237 1.264 8,337,727 1.2437 0.54%
2003-07-14 0 9.200 9.200 9.250 9.000 9.300 2,491,734 22,918,844 9.1979 1.244 1.244 1.251 1.217 1.258 18,426,009 1.2438 2.79%
2003-07-11 0 8.950 8.950 9.000 8.950 9.000 369,000 3,303,800 8.9534 1.210 1.210 1.217 1.210 1.217 2,728,701 1.2108 -0.56%
2003-07-10 0 9.000 8.950 9.000 8.950 9.000 140,500 1,260,050 8.9683 1.217 1.210 1.217 1.210 1.217 1,038,977 1.2128 0.00%
2003-07-09 0 9.000 8.950 9.000 8.900 9.000 897,550 8,044,870 8.9631 1.217 1.210 1.217 1.204 1.217 6,637,251 1.2121 1.12%
2003-07-08 0 8.900 8.900 8.950 8.900 9.000 1,376,000 12,372,675 8.9918 1.204 1.204 1.210 1.204 1.217 10,175,319 1.2159 -0.56%
2003-07-07 0 8.950 8.950 9.000 8.900 9.000 511,500 4,575,175 8.9446 1.210 1.210 1.217 1.204 1.217 3,782,468 1.2096 0.00%
2003-07-04 0 8.950 8.900 8.950 8.900 8.950 126,500 1,129,850 8.9316 1.210 1.204 1.210 1.204 1.210 935,449 1.2078 0.00%
2003-07-03 0 8.950 8.900 8.950 8.800 9.100 984,500 8,846,925 8.9862 1.210 1.204 1.210 1.190 1.231 7,280,234 1.2152 -1.10%
2003-07-02 0 9.050 9.000 9.050 8.700 9.100 3,025,500 27,073,900 8.9486 1.224 1.217 1.224 1.176 1.231 22,373,131 1.2101 1.69%
2003-06-30 0 8.900 8.800 8.900 8.800 8.900 531,000 4,698,750 8.8489 1.204 1.190 1.204 1.190 1.204 3,926,667 1.1966 1.14%
2003-06-27 0 8.800 8.800 8.850 8.750 8.850 1,386,000 12,193,454 8.7976 1.190 1.190 1.197 1.183 1.197 10,249,268 1.1897 1.15%
2003-06-26 0 8.700 8.700 8.750 8.700 8.800 1,226,500 10,691,225 8.7169 1.176 1.176 1.183 1.176 1.190 9,069,788 1.1788 0.00%
2003-06-25 0 8.700 8.700 8.750 8.550 8.700 1,172,150 10,114,925 8.6294 1.176 1.176 1.183 1.156 1.176 8,667,878 1.1669 1.75%
2003-06-24 0 8.550 8.500 8.600 8.550 8.700 1,336,500 11,515,594 8.6162 1.156 1.149 1.163 1.156 1.176 9,883,222 1.1652 -1.72%
2003-06-23 0 8.700 8.700 8.800 8.650 8.900 2,059,500 18,071,825 8.7749 1.176 1.176 1.190 1.170 1.204 15,229,702 1.1866 -1.69%
2003-06-20 0 8.850 8.800 8.850 8.800 8.900 1,353,508 12,012,752 8.8753 1.197 1.190 1.197 1.190 1.204 10,008,994 1.2002 0.57%
2003-06-19 0 8.800 8.800 8.850 8.750 8.850 671,000 5,918,850 8.8209 1.190 1.190 1.197 1.183 1.197 4,961,947 1.1928 -0.56%
2003-06-18 0 8.850 8.800 8.850 8.800 9.000 2,035,673 18,030,607 8.8573 1.197 1.190 1.197 1.190 1.217 15,053,505 1.1978 1.72%
2003-06-17 0 8.700 8.700 8.750 8.650 8.900 1,458,500 12,773,550 8.7580 1.176 1.176 1.183 1.170 1.204 10,785,395 1.1843 1.16%
2003-06-16 0 8.600 8.550 8.600 8.550 8.750 846,013 7,300,409 8.6292 1.163 1.156 1.163 1.156 1.183 6,256,143 1.1669 -1.15%
2003-06-13 0 8.700 8.650 8.700 8.550 8.950 3,344,500 29,012,175 8.6746 1.176 1.170 1.176 1.156 1.210 24,732,089 1.1731 -2.79%
2003-06-12 0 8.950 8.900 8.950 8.900 9.050 958,901 8,537,664 8.9036 1.210 1.204 1.210 1.204 1.224 7,090,933 1.2040 0.00%
2003-06-11 0 8.950 8.900 8.950 8.900 9.050 1,860,000 16,648,850 8.9510 1.210 1.204 1.210 1.204 1.224 13,754,428 1.2104 1.13%
2003-06-10 0 8.850 8.800 8.850 8.800 8.900 1,641,500 14,487,825 8.8260 1.197 1.190 1.197 1.190 1.204 12,138,653 1.1935 -0.56%
2003-06-09 0 8.900 8.850 8.900 8.850 9.050 1,514,500 13,567,921 8.9587 1.204 1.197 1.204 1.197 1.224 11,199,506 1.2115 -2.20%
2003-06-06 0 9.100 9.050 9.100 9.050 9.200 458,500 4,198,600 9.1573 1.231 1.224 1.231 1.224 1.244 3,390,541 1.2383 -1.09%
2003-06-05 0 9.200 9.150 9.200 9.150 9.250 1,027,001 9,437,809 9.1897 1.244 1.237 1.244 1.237 1.251 7,594,522 1.2427 1.66%
2003-06-03 0 9.050 9.000 9.050 9.000 9.150 468,500 4,244,400 9.0596 1.224 1.217 1.224 1.217 1.237 3,464,489 1.2251 -0.55%
2003-06-02 0 9.100 9.000 9.100 9.000 9.300 5,145,500 47,408,737 9.2136 1.231 1.217 1.231 1.217 1.258 38,050,221 1.2460 -1.62%
2003-05-30 0 9.250 9.050 9.100 9.050 9.500 4,937,000 46,081,120 9.3338 1.251 1.224 1.231 1.224 1.285 36,508,394 1.2622 -0.54%
2003-05-29 0 9.300 9.250 9.300 9.250 9.350 1,022,500 9,517,400 9.3080 1.258 1.251 1.258 1.251 1.264 7,561,238 1.2587 -0.53%
2003-05-28 0 9.350 9.300 9.350 9.200 9.400 3,735,350 34,826,438 9.3235 1.264 1.258 1.264 1.244 1.271 27,622,368 1.2608 1.63%
2003-05-27 0 9.200 9.150 9.200 9.150 9.200 523,000 4,805,200 9.1878 1.244 1.237 1.244 1.237 1.244 3,867,509 1.2425 -1.08%
2003-05-26 0 9.300 9.250 9.300 9.200 9.300 1,048,500 9,690,275 9.2420 1.258 1.251 1.258 1.244 1.258 7,753,504 1.2498 1.09%
2003-05-23 0 9.200 9.150 9.200 9.100 9.300 1,885,446 17,416,929 9.2376 1.244 1.237 1.244 1.231 1.258 13,942,598 1.2492 0.55%
2003-05-22 0 9.150 9.100 9.150 9.100 9.250 1,380,000 12,638,150 9.1581 1.237 1.231 1.237 1.231 1.251 10,204,899 1.2384 0.00%
2003-05-21 0 9.150 9.050 9.150 9.100 9.350 538,000 4,961,375 9.2219 1.237 1.224 1.237 1.231 1.264 3,978,431 1.2471 -0.54%
2003-05-20 0 9.200 9.100 9.200 9.100 9.200 205,500 1,882,775 9.1619 1.244 1.231 1.244 1.231 1.244 1,519,643 1.2390 0.55%
2003-05-19 0 9.150 9.100 9.150 9.050 9.150 835,500 7,611,250 9.1098 1.237 1.231 1.237 1.224 1.237 6,178,401 1.2319 0.00%
2003-05-16 0 9.150 9.150 9.200 9.100 9.250 1,669,000 15,282,200 9.1565 1.237 1.237 1.244 1.231 1.251 12,342,011 1.2382 0.55%
2003-05-15 0 9.100 9.050 9.100 9.000 9.150 608,000 5,520,575 9.0799 1.231 1.224 1.231 1.217 1.237 4,496,071 1.2279 1.11%
2003-05-14 0 9.000 8.950 9.000 8.900 9.200 1,414,400 12,724,727 8.9966 1.217 1.210 1.217 1.204 1.244 10,459,282 1.2166 -1.64%
2003-05-13 0 9.150 9.100 9.150 9.100 9.200 327,034 2,991,329 9.1468 1.237 1.231 1.237 1.231 1.244 2,418,369 1.2369 1.10%
2003-05-12 0 9.050 9.050 9.100 8.950 9.100 1,012,500 9,131,150 9.0184 1.224 1.224 1.231 1.210 1.231 7,487,290 1.2196 1.12%
2003-05-09 0 8.950 8.900 8.950 8.900 8.950 1,553,000 13,831,725 8.9065 1.210 1.204 1.210 1.204 1.210 11,484,208 1.2044 -0.56%
2003-05-07 0 9.000 9.000 9.100 9.000 9.200 421,500 3,823,050 9.0701 1.217 1.217 1.231 1.217 1.244 3,116,931 1.2265 -2.17%
2003-05-06 0 9.200 9.150 9.200 9.150 9.250 129,000 1,186,800 9.2000 1.244 1.237 1.244 1.237 1.251 953,936 1.2441 0.00%
2003-05-05 0 9.200 9.150 9.200 9.000 9.200 188,000 1,712,875 9.1110 1.244 1.237 1.244 1.217 1.244 1,390,233 1.2321 2.79%
2003-05-02 0 8.950 8.950 9.000 8.950 9.050 1,647,500 14,816,157 8.9931 1.210 1.210 1.217 1.210 1.224 12,183,022 1.2161 0.00%
2003-04-30 0 8.950 8.900 9.000 8.900 9.050 832,500 7,477,800 8.9823 1.210 1.204 1.217 1.204 1.224 6,156,216 1.2147 0.56%
2003-04-29 0 8.900 8.850 8.900 8.750 9.000 803,000 7,143,375 8.8959 1.204 1.197 1.204 1.183 1.217 5,938,068 1.2030 1.71%
2003-04-28 0 8.750 8.750 8.800 8.650 8.750 98,991 862,549 8.7134 1.183 1.183 1.190 1.170 1.183 732,024 1.1783 0.57%
2003-04-25 0 8.700 8.700 8.750 8.700 8.750 273,000 2,382,925 8.7287 1.176 1.176 1.183 1.176 1.183 2,018,795 1.1804 0.00%
2003-04-24 0 8.700 8.700 8.750 8.650 8.750 208,500 1,818,500 8.7218 1.176 1.176 1.183 1.170 1.183 1,541,827 1.1794 0.00%
2003-04-23 0 8.700 8.700 8.750 8.700 8.800 132,500 1,158,700 8.7449 1.176 1.176 1.183 1.176 1.190 979,818 1.1826 -2.25%
2003-04-22 0 8.900 8.900 9.000 8.800 8.900 16,500 146,500 8.8788 1.204 1.204 1.217 1.190 1.204 122,015 1.2007 -1.66%
2003-04-17 0 9.050 9.050 9.150 9.050 9.150 1,910,002 17,658,218 9.2451 1.224 1.224 1.237 1.224 1.237 14,124,186 1.2502 -2.69%
2003-04-16 0 9.300 9.150 9.300 9.200 9.350 625,500 5,847,100 9.3479 1.258 1.237 1.258 1.244 1.264 4,625,481 1.2641 -0.53%
2003-04-15 0 9.350 9.350 9.400 9.300 9.500 2,659,450 24,894,995 9.3610 1.264 1.264 1.271 1.258 1.285 19,666,245 1.2659 0.00%
2003-04-14 0 9.350 9.300 9.350 9.050 9.500 2,656,000 24,871,685 9.3643 1.264 1.258 1.264 1.224 1.285 19,640,732 1.2663 3.31%
2003-04-11 0 9.050 9.050 9.100 9.000 9.100 3,601,649 32,476,379 9.0171 1.224 1.224 1.231 1.217 1.231 26,633,669 1.2194 1.69%
2003-04-10 0 8.900 8.900 8.950 8.800 9.000 2,658,500 23,631,530 8.8890 1.204 1.204 1.210 1.190 1.217 19,659,219 1.2021 1.14%
2003-04-09 0 8.800 8.750 8.800 8.750 9.150 1,922,856 16,922,069 8.8005 1.190 1.183 1.190 1.183 1.237 14,219,239 1.1901 -5.38%
2003-04-08 0 9.300 9.250 9.300 9.250 9.350 1,029,000 9,592,225 9.3219 1.258 1.251 1.258 1.251 1.264 7,609,305 1.2606 -0.53%
2003-04-07 0 9.350 9.350 9.400 9.250 9.350 583,004 5,452,467 9.3524 1.264 1.264 1.271 1.251 1.264 4,311,229 1.2647 -1.06%
2003-04-04 0 9.450 9.350 9.450 9.350 9.500 893,000 8,392,687 9.3983 1.278 1.264 1.278 1.264 1.285 6,603,605 1.2709 0.00%
2003-04-03 0 9.450 9.250 9.450 9.050 9.550 1,336,000 12,649,303 9.4680 1.278 1.251 1.278 1.224 1.291 9,879,525 1.2804 -0.53%
2003-04-02 0 9.500 9.450 9.600 9.450 9.600 1,220,000 11,577,750 9.4900 1.285 1.278 1.298 1.278 1.298 9,021,722 1.2833 0.53%
2003-04-01 0 9.450 9.450 9.500 9.400 9.550 695,482 6,570,323 9.4472 1.278 1.278 1.285 1.271 1.291 5,142,988 1.2775 0.53%
2003-03-31 0 9.400 9.400 9.450 9.300 9.400 996,500 9,325,965 9.3587 1.271 1.271 1.278 1.258 1.271 7,368,972 1.2656 0.53%
2003-03-28 0 9.350 9.350 9.400 9.200 9.350 221,525 2,071,403 9.3507 1.264 1.264 1.271 1.244 1.264 1,638,145 1.2645 0.00%
2003-03-27 0 9.350 9.300 9.350 9.300 9.550 712,000 6,679,850 9.3818 1.264 1.258 1.264 1.258 1.291 5,265,136 1.2687 -0.53%
2003-03-26 0 9.400 9.300 9.400 9.200 9.400 899,000 8,374,045 9.3148 1.271 1.258 1.271 1.244 1.271 6,647,974 1.2596 2.17%
2003-03-25 0 9.200 9.150 9.200 9.100 9.250 211,117 1,937,772 9.1787 1.244 1.237 1.244 1.231 1.251 1,561,179 1.2412 -0.54%
2003-03-24 0 9.450 9.350 9.500 9.350 9.500 509,000 4,813,725 9.4572 1.251 1.238 1.257 1.238 1.257 3,845,364 1.2518 -1.05%
2003-03-21 0 9.550 9.500 9.600 9.400 9.600 1,006,000 9,529,300 9.4725 1.264 1.257 1.271 1.244 1.271 7,600,071 1.2538 1.60%
2003-03-20 0 9.400 9.400 9.450 9.300 9.400 1,574,000 14,909,800 9.4726 1.244 1.244 1.251 1.231 1.244 11,891,165 1.2539 -1.05%
2003-03-19 0 9.500 9.500 9.550 9.350 9.550 3,250,651 30,713,084 9.4483 1.257 1.257 1.264 1.238 1.264 24,557,832 1.2506 2.15%
2003-03-18 0 9.300 9.250 9.300 9.150 9.300 951,750 8,841,938 9.2902 1.231 1.224 1.231 1.211 1.231 7,190,226 1.2297 2.20%
2003-03-17 0 9.100 9.050 9.100 9.000 9.150 2,098,500 19,132,825 9.1174 1.205 1.198 1.205 1.191 1.211 15,853,628 1.2068 -1.09%
2003-03-14 0 9.200 9.150 9.200 9.100 9.300 998,500 9,138,375 9.1521 1.218 1.211 1.218 1.205 1.231 7,543,411 1.2114 -0.54%
2003-03-13 0 9.250 9.200 9.250 9.000 9.300 3,364,000 31,114,125 9.2491 1.224 1.218 1.224 1.191 1.231 25,414,155 1.2243 3.35%
2003-03-12 0 8.950 8.900 8.950 8.750 9.000 5,374,500 47,364,264 8.8128 1.185 1.178 1.185 1.158 1.191 40,602,965 1.1665 7.19%
2003-03-11 0 8.350 8.300 8.400 8.300 8.600 1,521,500 12,795,370 8.4097 1.105 1.099 1.112 1.099 1.138 11,494,541 1.1132 -2.34%
2003-03-10 0 8.550 8.500 8.600 8.350 8.550 3,196,500 27,067,200 8.4678 1.132 1.125 1.138 1.105 1.132 24,148,735 1.1209 1.79%
2003-03-07 0 8.400 8.350 8.400 8.300 8.400 414,000 3,470,600 8.3831 1.112 1.105 1.112 1.099 1.112 3,127,664 1.1096 -0.59%
2003-03-06 0 8.450 8.400 8.450 8.400 8.550 1,236,576 10,444,106 8.4460 1.119 1.112 1.119 1.112 1.132 9,342,014 1.1180 -1.17%
2003-03-05 0 8.550 8.500 8.550 8.500 8.550 2,086,000 17,767,825 8.5177 1.132 1.125 1.132 1.125 1.132 15,759,193 1.1275 0.00%
2003-03-04 0 8.550 8.550 8.600 8.550 8.650 144,500 1,244,000 8.6090 1.132 1.132 1.138 1.132 1.145 1,091,660 1.1395 -2.29%
2003-03-03 0 8.750 8.700 8.750 8.600 8.750 764,750 6,646,705 8.6913 1.158 1.152 1.158 1.138 1.158 5,777,490 1.1504 1.74%
2003-02-28 0 8.600 8.600 8.700 8.600 8.800 236,800 2,054,435 8.6758 1.138 1.138 1.152 1.138 1.165 1,788,963 1.1484 -1.71%
2003-02-27 0 8.750 8.700 8.750 8.700 8.750 31,000 270,450 8.7242 1.158 1.152 1.158 1.152 1.158 234,197 1.1548 -0.57%
2003-02-26 0 8.800 8.700 8.800 8.700 8.800 711,906 6,261,821 8.7959 1.165 1.152 1.165 1.152 1.165 5,378,267 1.1643 0.00%
2003-02-25 0 8.800 8.750 8.800 8.700 8.800 155,958 1,368,168 8.7727 1.165 1.158 1.165 1.152 1.165 1,178,223 1.1612 0.00%
2003-02-24 0 8.800 8.750 8.800 8.750 8.850 189,500 1,665,800 8.7905 1.165 1.158 1.165 1.158 1.171 1,431,624 1.1636 0.00%
2003-02-21 0 8.800 8.800 8.850 8.700 8.850 1,457,150 12,774,930 8.7671 1.165 1.165 1.171 1.152 1.171 11,008,393 1.1605 -0.56%
2003-02-20 0 8.850 8.800 8.850 8.800 8.850 237,500 2,089,370 8.7973 1.171 1.165 1.171 1.165 1.171 1,794,251 1.1645 1.14%
2003-02-19 0 8.750 8.750 8.800 8.750 8.800 1,600,500 14,013,250 8.7555 1.158 1.158 1.165 1.158 1.165 12,091,366 1.1589 0.57%
2003-02-18 0 8.700 8.700 8.800 8.700 8.800 855,500 7,478,475 8.7416 1.152 1.152 1.165 1.152 1.165 6,463,082 1.1571 -0.57%
2003-02-17 0 8.750 8.750 8.800 8.700 8.800 556,400 4,846,335 8.7102 1.158 1.158 1.165 1.152 1.165 4,203,459 1.1529 1.16%
2003-02-14 0 8.650 8.650 8.700 8.650 8.700 1,314,000 11,362,350 8.6471 1.145 1.145 1.152 1.145 1.152 9,926,932 1.1446 0.00%
2003-02-13 0 8.650 8.600 8.700 8.400 8.700 5,413,185 46,325,628 8.5579 1.145 1.138 1.152 1.112 1.152 40,895,220 1.1328 2.37%
2003-02-12 0 8.450 8.450 8.500 8.450 8.500 451,000 3,819,050 8.4680 1.119 1.119 1.125 1.119 1.125 3,407,189 1.1209 -0.59%
2003-02-11 0 8.500 8.450 8.500 8.450 8.550 757,034 6,428,031 8.4911 1.125 1.119 1.125 1.119 1.132 5,719,197 1.1239 0.00%
2003-02-10 0 8.500 8.500 8.550 8.450 8.550 1,034,995 8,795,758 8.4984 1.125 1.125 1.132 1.119 1.132 7,819,121 1.1249 -0.58%
2003-02-07 0 8.550 8.550 8.600 8.550 8.600 1,339,000 11,483,600 8.5763 1.132 1.132 1.138 1.132 1.138 10,115,801 1.1352 -0.58%
2003-02-06 0 8.600 8.550 8.600 8.600 8.800 466,310 4,029,679 8.6416 1.138 1.132 1.138 1.138 1.165 3,522,852 1.1439 -1.71%
2003-02-05 0 8.750 8.750 8.800 8.700 8.900 1,256,500 10,975,829 8.7352 1.158 1.158 1.165 1.152 1.178 9,492,534 1.1563 0.00%
2003-02-04 0 8.750 8.700 8.750 8.650 8.800 2,177,100 18,979,340 8.7177 1.158 1.152 1.158 1.145 1.165 16,447,430 1.1539 0.57%
2003-01-30 0 8.700 8.650 8.700 8.650 8.700 1,084,000 9,379,700 8.6529 1.152 1.145 1.152 1.145 1.152 8,189,341 1.1454 0.58%
2003-01-29 0 8.650 8.600 8.650 8.500 8.700 820,460 7,034,218 8.5735 1.145 1.138 1.145 1.125 1.152 6,198,364 1.1349 1.76%
2003-01-28 0 8.500 8.500 8.550 8.450 8.550 1,147,000 9,749,500 8.5000 1.125 1.125 1.132 1.119 1.132 8,665,290 1.1251 0.59%
2003-01-27 0 8.450 8.450 8.500 8.350 8.500 511,000 4,335,610 8.4846 1.119 1.119 1.125 1.105 1.125 3,860,474 1.1231 -0.59%
2003-01-24 0 8.500 8.500 8.550 8.400 8.500 1,629,346 13,845,845 8.4978 1.125 1.125 1.132 1.112 1.125 12,309,290 1.1248 0.59%
2003-01-23 0 8.450 8.450 8.500 8.450 8.800 628,500 5,391,270 8.5780 1.119 1.119 1.125 1.119 1.165 4,748,156 1.1354 -3.43%
2003-01-22 0 8.750 8.750 8.800 8.750 8.850 447,076 3,942,579 8.8186 1.158 1.158 1.165 1.158 1.171 3,377,544 1.1673 -1.13%
2003-01-21 0 8.850 8.800 8.850 8.800 8.950 581,517 5,208,323 8.9564 1.171 1.165 1.171 1.165 1.185 4,393,211 1.1855 -1.67%
2003-01-20 0 9.000 8.900 9.000 8.950 9.050 2,582,500 23,243,100 9.0002 1.191 1.178 1.191 1.185 1.198 19,510,123 1.1913 -0.55%
2003-01-17 0 9.050 9.000 9.050 9.000 9.100 337,000 3,041,225 9.0244 1.198 1.191 1.198 1.191 1.205 2,545,948 1.1945 0.56%
2003-01-16 0 9.000 9.000 9.050 9.000 9.050 707,000 6,382,300 9.0273 1.191 1.191 1.198 1.191 1.198 5,341,203 1.1949 -0.55%
2003-01-15 0 9.050 9.050 9.100 9.000 9.100 1,070,371 9,683,388 9.0468 1.198 1.198 1.205 1.191 1.205 8,086,378 1.1975 -0.55%
2003-01-14 0 9.100 9.050 9.150 8.900 9.100 1,319,000 11,935,725 9.0491 1.205 1.198 1.211 1.178 1.205 9,964,706 1.1978 0.00%
2003-01-13 0 9.100 9.100 9.150 9.050 9.150 561,500 5,114,725 9.1090 1.205 1.205 1.211 1.198 1.211 4,241,988 1.2057 0.55%
2003-01-10 0 9.050 9.000 9.050 9.000 9.050 116,500 1,053,975 9.0470 1.198 1.191 1.198 1.191 1.198 880,128 1.1975 0.00%
2003-01-09 0 9.050 9.000 9.100 9.000 9.100 1,058,500 9,581,250 9.0517 1.198 1.191 1.205 1.191 1.205 7,996,695 1.1982 0.00%
2003-01-08 0 9.050 9.000 9.050 9.000 9.100 1,279,500 11,572,425 9.0445 1.198 1.191 1.198 1.191 1.205 9,666,293 1.1972 0.00%
2003-01-07 0 9.050 9.000 9.050 8.950 9.150 1,825,500 16,488,475 9.0323 1.198 1.191 1.198 1.185 1.211 13,791,183 1.1956 -1.09%
2003-01-06 0 9.150 9.150 9.200 9.100 9.200 1,486,503 13,632,930 9.1711 1.211 1.211 1.218 1.205 1.218 11,230,148 1.2140 0.00%
2003-01-03 0 9.150 9.100 9.150 9.100 9.250 2,353,066 21,515,722 9.1437 1.211 1.205 1.211 1.205 1.224 17,776,808 1.2103 0.55%
2003-01-02 0 9.100 9.050 9.100 8.600 9.250 4,024,517 36,567,862 9.0863 1.205 1.198 1.205 1.138 1.224 30,404,191 1.2027 4.60%
2002-12-31 0 8.700 8.650 8.700 8.500 8.750 817,000 7,035,675 8.6116 1.152 1.145 1.152 1.125 1.158 6,172,225 1.1399 5.45%
2002-12-30 0 8.250 8.250 8.300 8.250 8.400 454,000 3,772,125 8.3086 1.092 1.092 1.099 1.092 1.112 3,429,853 1.0998 -1.79%
2002-12-27 0 8.400 8.350 8.400 8.350 8.400 96,549 808,827 8.3774 1.112 1.105 1.112 1.105 1.112 729,403 1.1089 0.60%
2002-12-24 0 8.350 8.350 8.400 8.350 8.400 168,500 1,408,750 8.3605 1.105 1.105 1.112 1.105 1.112 1,272,974 1.1067 0.00%
2002-12-23 0 8.350 8.350 8.400 8.300 8.400 423,011 3,540,232 8.3691 1.105 1.105 1.112 1.099 1.112 3,195,739 1.1078 -1.18%
2002-12-20 0 8.450 8.400 8.500 8.400 8.550 132,536 1,121,047 8.4584 1.119 1.112 1.125 1.112 1.132 1,001,275 1.1196 -1.17%
2002-12-19 0 8.550 8.500 8.550 8.400 8.550 173,502 1,473,767 8.4942 1.132 1.125 1.132 1.112 1.132 1,310,763 1.1244 0.59%
2002-12-18 0 8.500 8.450 8.500 8.300 8.500 828,500 6,969,775 8.4125 1.125 1.119 1.125 1.099 1.125 6,259,104 1.1135 0.00%
2002-12-17 0 8.500 8.500 8.600 8.500 8.700 1,047,000 9,053,222 8.6468 1.125 1.125 1.138 1.125 1.152 7,909,816 1.1446 -2.86%
2002-12-16 0 8.750 8.700 8.800 8.600 8.800 291,500 2,541,125 8.7174 1.158 1.152 1.165 1.138 1.165 2,202,208 1.1539 -0.57%
2002-12-13 0 8.800 8.800 8.850 8.700 8.850 368,500 3,240,525 8.7938 1.165 1.165 1.171 1.152 1.171 2,783,923 1.1640 0.00%
2002-12-12 0 8.800 8.700 8.800 8.750 8.850 463,500 4,082,175 8.8073 1.165 1.152 1.165 1.158 1.171 3,501,623 1.1658 -0.56%
2002-12-11 0 8.850 8.800 8.850 8.800 9.000 601,494 5,366,799 8.9224 1.171 1.165 1.171 1.165 1.191 4,544,132 1.1810 0.00%
2002-12-10 0 8.850 8.800 8.900 8.800 8.900 211,500 1,874,825 8.8644 1.171 1.165 1.178 1.165 1.178 1,597,828 1.1734 -1.12%
2002-12-09 0 8.950 8.850 8.950 8.850 9.150 674,000 6,053,100 8.9809 1.185 1.171 1.185 1.171 1.211 5,091,897 1.1888 1.13%
2002-12-06 0 8.850 8.750 8.850 8.750 8.850 772,000 6,792,025 8.7980 1.171 1.158 1.171 1.158 1.171 5,832,261 1.1646 1.14%
2002-12-05 0 8.750 8.650 8.750 8.700 8.800 317,000 2,769,125 8.7354 1.158 1.145 1.158 1.152 1.165 2,394,853 1.1563 1.74%
2002-12-04 0 8.600 8.600 8.800 8.600 9.050 901,216 7,960,505 8.8331 1.138 1.138 1.165 1.138 1.198 6,808,455 1.1692 -2.27%
2002-12-03 0 8.800 8.800 8.850 8.800 8.900 454,560 4,018,416 8.8402 1.165 1.165 1.171 1.165 1.178 3,434,084 1.1702 0.00%
2002-12-02 0 8.800 8.850 8.900 8.800 9.050 436,900 3,887,547 8.8980 1.165 1.171 1.178 1.165 1.198 3,300,667 1.1778 -2.76%
2002-11-29 0 9.050 9.050 9.100 8.950 9.500 3,035,578 28,005,889 9.2259 1.198 1.198 1.205 1.185 1.257 22,933,011 1.2212 2.26%
2002-11-28 0 8.850 8.800 8.850 8.600 8.850 420,000 3,680,100 8.7621 1.171 1.165 1.171 1.138 1.171 3,172,992 1.1598 1.72%
2002-11-27 0 8.700 8.700 8.750 8.500 8.750 852,500 7,416,625 8.6999 1.152 1.152 1.158 1.125 1.158 6,440,418 1.1516 -0.57%
2002-11-26 0 8.750 8.700 8.750 8.600 8.750 777,000 6,713,121 8.6398 1.158 1.152 1.158 1.138 1.158 5,870,035 1.1436 2.34%
2002-11-25 0 8.550 8.500 8.550 8.500 8.600 1,540,384 13,132,399 8.5254 1.132 1.125 1.132 1.125 1.138 11,637,205 1.1285 0.59%
2002-11-22 0 8.500 8.500 8.600 8.450 8.650 809,045 6,922,028 8.5558 1.125 1.125 1.138 1.119 1.145 6,112,127 1.1325 -1.16%
2002-11-21 0 8.600 8.550 8.600 8.600 8.750 414,500 3,593,350 8.6691 1.138 1.132 1.138 1.138 1.158 3,131,441 1.1475 -1.15%
2002-11-20 0 8.700 8.600 8.750 8.600 8.700 65,000 561,000 8.6308 1.152 1.138 1.158 1.138 1.152 491,058 1.1424 -0.57%
2002-11-19 0 8.750 8.700 8.750 8.400 8.750 623,500 5,416,325 8.6870 1.158 1.152 1.158 1.112 1.158 4,710,382 1.1499 2.94%
2002-11-18 0 8.500 8.450 8.550 8.450 8.850 633,000 5,404,775 8.5383 1.125 1.119 1.132 1.119 1.171 4,782,152 1.1302 -2.30%
2002-11-15 0 8.700 8.600 8.700 8.550 8.750 904,000 7,830,000 8.6615 1.152 1.138 1.152 1.132 1.158 6,829,487 1.1465 2.35%
2002-11-14 0 8.500 8.450 8.550 8.400 8.500 1,892,500 16,035,000 8.4729 1.125 1.119 1.132 1.112 1.125 14,297,351 1.1215 0.00%
2002-11-13 0 8.500 8.500 8.550 8.400 8.500 443,000 3,749,150 8.4631 1.125 1.125 1.132 1.112 1.125 3,346,751 1.1202 0.00%
2002-11-12 0 8.500 8.450 8.500 8.350 8.550 1,144,000 9,661,075 8.4450 1.125 1.119 1.125 1.105 1.132 8,642,626 1.1178 1.80%
2002-11-11 0 8.350 8.300 8.400 8.300 8.400 1,091,500 9,125,726 8.3607 1.105 1.099 1.112 1.099 1.112 8,246,002 1.1067 -0.60%
2002-11-08 0 8.400 8.400 8.450 8.350 8.400 665,000 5,585,850 8.3998 1.112 1.112 1.119 1.105 1.112 5,023,904 1.1119 -1.18%
2002-11-07 0 8.500 8.450 8.500 8.400 8.700 1,046,000 8,889,650 8.4987 1.125 1.119 1.125 1.112 1.152 7,902,261 1.1250 -1.16%
2002-11-06 0 8.600 8.550 8.650 8.550 8.700 410,242 3,523,608 8.5891 1.138 1.132 1.145 1.132 1.152 3,099,273 1.1369 -1.71%
2002-11-05 0 8.750 8.550 8.750 8.600 8.850 936,209 8,148,666 8.7039 1.158 1.132 1.158 1.138 1.171 7,072,818 1.1521 -1.13%
2002-11-04 0 8.850 8.750 8.900 8.450 8.850 725,000 6,337,850 8.7419 1.171 1.158 1.178 1.119 1.171 5,477,189 1.1571 7.27%
2002-11-01 0 8.250 8.200 8.300 8.150 8.550 783,000 6,515,575 8.3213 1.092 1.085 1.099 1.079 1.132 5,915,364 1.1015 -1.20%
2002-10-31 0 8.350 8.300 8.350 8.250 8.850 412,500 3,508,392 8.5052 1.105 1.099 1.105 1.092 1.171 3,116,331 1.1258 -4.57%
2002-10-30 0 8.750 8.550 8.750 8.300 8.800 885,000 7,653,805 8.6484 1.158 1.132 1.158 1.099 1.165 6,685,947 1.1448 4.17%
2002-10-29 0 8.400 8.300 8.400 8.300 8.650 305,251 2,599,262 8.5152 1.112 1.099 1.112 1.099 1.145 2,306,093 1.1271 -2.33%
2002-10-28 0 8.600 8.600 8.700 8.600 8.850 518,000 4,469,871 8.6291 1.138 1.138 1.152 1.138 1.171 3,913,357 1.1422 -1.15%
2002-10-25 0 8.700 8.700 8.750 8.300 8.750 1,147,000 9,776,905 8.5239 1.152 1.152 1.158 1.099 1.158 8,665,290 1.1283 4.82%
2002-10-24 0 8.300 8.250 8.350 8.200 8.350 507,500 4,208,100 8.2918 1.099 1.092 1.105 1.085 1.105 3,834,032 1.0976 1.84%
2002-10-23 0 8.150 8.150 8.200 8.100 8.250 677,204 5,525,612 8.1594 1.079 1.079 1.085 1.072 1.092 5,116,102 1.0800 0.62%
2002-10-22 0 8.100 8.000 8.100 7.950 8.200 687,000 5,550,435 8.0792 1.072 1.059 1.072 1.052 1.085 5,190,108 1.0694 0.62%
2002-10-21 0 8.050 8.000 8.100 8.050 8.450 146,500 1,207,650 8.2433 1.066 1.059 1.072 1.066 1.119 1,106,770 1.0911 -3.59%
2002-10-18 0 8.350 8.350 8.400 8.300 8.450 806,000 6,753,825 8.3794 1.105 1.105 1.112 1.099 1.119 6,089,123 1.1092 0.00%
2002-10-17 0 8.350 8.250 8.400 8.100 8.400 961,002 7,927,341 8.2490 1.105 1.092 1.112 1.072 1.112 7,260,123 1.0919 2.45%
2002-10-16 0 8.150 8.100 8.150 7.950 8.150 886,000 7,178,850 8.1025 1.079 1.072 1.079 1.052 1.079 6,693,502 1.0725 1.87%
2002-10-15 0 8.000 7.950 8.000 7.850 8.150 317,000 2,550,925 8.0471 1.059 1.052 1.059 1.039 1.079 2,394,853 1.0652 2.56%
2002-10-11 0 7.800 7.800 7.900 7.600 7.900 380,000 2,962,900 7.7971 1.032 1.032 1.046 1.006 1.046 2,870,802 1.0321 1.96%
2002-10-10 0 7.650 7.650 7.700 7.600 7.700 130,500 995,700 7.6299 1.013 1.013 1.019 1.006 1.019 985,894 1.0099 -2.92%
2002-10-09 0 7.950 7.850 7.950 7.750 7.950 1,421,078 11,095,062 7.8075 1.043 1.030 1.043 1.017 1.043 10,831,248 1.0244 2.58%
2002-10-08 0 7.750 7.750 7.850 7.700 7.850 1,006,500 7,860,025 7.8093 1.017 1.017 1.030 1.010 1.030 7,671,395 1.0246 0.00%
2002-10-07 0 7.750 7.700 7.750 7.600 7.750 487,000 3,755,675 7.7119 1.017 1.010 1.017 0.997 1.017 3,711,843 1.0118 -1.27%
2002-10-04 0 7.850 7.800 7.850 7.800 7.850 2,564,000 20,029,200 7.8117 1.030 1.023 1.030 1.023 1.030 19,542,432 1.0249 -1.88%
2002-10-03 0 8.000 7.600 8.000 7.700 8.050 2,643,500 21,138,575 7.9964 1.050 0.997 1.050 1.010 1.056 20,148,370 1.0491 1.91%
2002-10-02 0 7.850 7.800 7.850 7.600 7.850 3,096,580 24,073,351 7.7742 1.030 1.023 1.030 0.997 1.030 23,601,679 1.0200 0.64%
2002-09-30 0 7.800 7.750 7.800 7.800 8.000 1,704,000 13,394,125 7.8604 1.023 1.017 1.023 1.023 1.050 12,987,638 1.0313 -3.11%
2002-09-27 0 8.050 8.000 8.050 8.000 8.150 2,064,500 16,694,075 8.0863 1.056 1.050 1.056 1.050 1.069 15,735,316 1.0609 0.63%
2002-09-26 0 8.000 8.000 8.050 7.900 8.100 1,102,000 8,803,825 7.9890 1.050 1.050 1.056 1.036 1.063 8,399,282 1.0482 0.63%
2002-09-25 0 7.950 7.950 8.000 7.900 8.250 1,969,533 15,812,482 8.0285 1.043 1.043 1.050 1.036 1.082 15,011,492 1.0534 -0.63%
2002-09-24 0 8.000 7.950 8.000 7.800 8.000 816,643 6,508,265 7.9695 1.050 1.043 1.050 1.023 1.050 6,224,333 1.0456 2.56%
2002-09-23 0 7.800 7.750 7.850 7.750 7.850 101,000 788,425 7.8062 1.023 1.017 1.030 1.017 1.030 769,807 1.0242 1.96%
2002-09-20 0 7.650 7.650 7.800 7.650 7.850 238,401 1,850,351 7.7615 1.004 1.004 1.023 1.004 1.030 1,817,057 1.0183 -2.55%
2002-09-19 0 7.850 7.800 8.000 7.850 8.050 145,500 1,149,350 7.8993 1.030 1.023 1.050 1.030 1.056 1,108,980 1.0364 -3.09%
2002-09-18 0 8.100 7.800 8.100 7.700 8.100 99,500 781,475 7.8540 1.063 1.023 1.063 1.010 1.063 758,374 1.0305 1.25%
2002-09-17 0 8.000 7.950 8.000 7.900 8.100 2,148,000 17,185,350 8.0006 1.050 1.043 1.050 1.036 1.063 16,371,741 1.0497 1.27%
2002-09-16 0 7.900 7.900 7.950 7.800 8.000 420,500 3,333,990 7.9286 1.036 1.036 1.043 1.023 1.050 3,204,989 1.0402 -1.25%
2002-09-13 0 8.000 7.950 8.000 7.900 8.050 373,500 2,973,225 7.9604 1.050 1.043 1.050 1.036 1.056 2,846,762 1.0444 -0.62%
2002-09-12 0 8.050 8.000 8.100 7.950 8.100 106,000 850,175 8.0205 1.056 1.050 1.063 1.043 1.063 807,916 1.0523 1.26%
2002-09-11 0 7.950 7.900 7.950 7.850 7.950 30,000 237,075 7.9025 1.043 1.036 1.043 1.030 1.043 228,656 1.0368 2.58%
2002-09-10 0 7.750 7.700 7.750 7.700 7.800 242,000 1,874,400 7.7455 1.017 1.010 1.017 1.010 1.023 1,844,489 1.0162 0.65%
2002-09-09 0 7.700 7.600 7.700 7.550 7.700 189,500 1,445,900 7.6301 1.010 0.997 1.010 0.991 1.010 1,444,341 1.0011 0.65%
2002-09-06 0 7.650 7.600 7.650 7.650 7.850 230,500 1,767,150 7.6666 1.004 0.997 1.004 1.004 1.030 1,756,837 1.0059 -2.55%
2002-09-05 0 7.850 7.800 7.900 7.800 7.900 137,500 1,081,030 7.8620 1.030 1.023 1.036 1.023 1.036 1,048,005 1.0315 -0.63%
2002-09-04 0 7.900 7.900 7.950 7.800 7.900 10,000 78,650 7.8650 1.036 1.036 1.043 1.023 1.036 76,219 1.0319 -0.63%
2002-09-03 0 7.950 7.950 8.000 7.950 7.950 8,000 63,600 7.9500 1.043 1.043 1.050 1.043 1.043 60,975 1.0431 -0.63%
2002-09-02 0 8.000 8.000 8.050 8.000 8.100 324,304 2,609,245 8.0457 1.050 1.050 1.056 1.050 1.063 2,471,798 1.0556 -0.62%
2002-08-30 0 8.050 8.000 8.050 7.950 8.050 169,000 1,355,800 8.0225 1.056 1.050 1.056 1.043 1.056 1,288,093 1.0526 1.90%
2002-08-29 0 7.900 7.850 7.900 7.900 8.200 723,500 5,787,450 7.9992 1.036 1.030 1.036 1.036 1.076 5,514,411 1.0495 -2.47%
2002-08-28 0 8.100 8.100 8.150 8.000 8.200 177,000 1,434,850 8.1065 1.063 1.063 1.069 1.050 1.076 1,349,068 1.0636 -1.82%
2002-08-27 0 8.250 8.200 8.250 8.200 8.250 135,000 1,109,450 8.2181 1.082 1.076 1.082 1.076 1.082 1,028,950 1.0782 0.00%
2002-08-26 0 8.250 8.250 8.350 8.250 8.300 8,503 70,449 8.2852 1.082 1.082 1.096 1.082 1.089 64,809 1.0870 -1.20%
2002-08-23 0 8.350 8.250 8.400 8.200 8.500 88,000 726,675 8.2577 1.096 1.082 1.102 1.076 1.115 670,723 1.0834 0.00%
2002-08-22 0 8.350 8.350 8.400 8.300 8.350 37,000 307,950 8.3230 1.096 1.096 1.102 1.089 1.096 282,009 1.0920 0.60%
2002-08-21 0 8.300 8.300 8.350 8.250 8.300 588,338 4,882,988 8.2996 1.089 1.089 1.096 1.082 1.089 4,484,226 1.0889 0.61%
2002-08-20 0 8.250 8.250 8.300 8.200 8.300 1,086,700 8,955,935 8.2414 1.082 1.082 1.089 1.076 1.089 8,282,668 1.0813 -1.20%
2002-08-19 0 8.350 8.250 8.350 8.200 8.350 390,745 3,233,896 8.2762 1.096 1.082 1.096 1.076 1.096 2,978,201 1.0859 1.83%
2002-08-16 0 8.200 8.200 8.250 8.200 8.350 213,000 1,757,950 8.2533 1.076 1.076 1.082 1.076 1.096 1,623,455 1.0828 -1.20%
2002-08-15 0 8.300 8.300 8.350 8.000 8.300 1,665,500 13,373,425 8.0297 1.089 1.089 1.096 1.050 1.089 12,694,197 1.0535 3.75%
2002-08-14 0 8.000 8.000 8.050 7.950 8.050 1,033,000 8,261,675 7.9977 1.050 1.050 1.056 1.043 1.056 7,873,375 1.0493 -2.44%
2002-08-13 0 8.200 8.150 8.200 8.100 8.250 59,500 487,725 8.1971 1.076 1.069 1.076 1.063 1.082 453,500 1.0755 1.23%
2002-08-12 0 8.100 8.100 8.150 8.000 8.200 577,449 4,626,352 8.0117 1.063 1.063 1.069 1.050 1.076 4,401,232 1.0511 -1.82%
2002-08-09 0 8.250 8.150 8.250 8.150 8.400 499,500 4,112,600 8.2334 1.082 1.069 1.082 1.069 1.102 3,807,116 1.0802 0.61%
2002-08-08 0 8.200 8.200 8.250 8.100 8.250 289,502 2,368,891 8.1826 1.076 1.076 1.082 1.063 1.082 2,206,542 1.0736 0.61%
2002-08-07 0 8.150 8.100 8.200 7.900 8.200 425,500 3,396,005 7.9812 1.069 1.063 1.076 1.036 1.076 3,243,099 1.0471 3.82%
2002-08-06 0 7.850 7.800 7.900 7.600 7.850 759,500 5,859,079 7.7144 1.030 1.023 1.036 0.997 1.030 5,788,798 1.0121 1.95%
2002-08-05 0 7.700 7.750 7.800 7.650 7.850 1,599,090 12,518,856 7.8287 1.010 1.017 1.023 1.004 1.030 12,188,030 1.0271 -2.53%
2002-08-02 0 7.900 7.850 7.900 7.850 7.900 1,036,156 8,161,151 7.8764 1.036 1.030 1.036 1.030 1.036 7,897,429 1.0334 -0.63%
2002-08-01 0 7.950 7.900 7.950 7.850 8.100 2,742,500 21,815,450 7.9546 1.043 1.036 1.043 1.030 1.063 20,902,933 1.0437 -0.63%
2002-07-31 0 8.000 7.950 8.000 8.000 8.200 550,000 4,461,600 8.1120 1.050 1.043 1.050 1.050 1.076 4,192,019 1.0643 -2.44%
2002-07-30 0 8.200 8.250 8.300 8.150 8.300 2,318,547 19,038,426 8.2114 1.076 1.082 1.089 1.069 1.089 17,671,625 1.0773 1.23%
2002-07-29 0 8.100 8.050 8.350 7.950 8.100 725,500 5,844,950 8.0564 1.063 1.056 1.096 1.043 1.063 5,529,655 1.0570 1.25%
2002-07-26 0 8.000 8.000 8.150 7.900 8.500 2,196,434 17,654,289 8.0377 1.050 1.050 1.069 1.036 1.115 16,740,898 1.0546 -5.88%
2002-07-25 0 8.500 8.450 8.550 8.500 8.700 552,404 4,731,934 8.5661 1.115 1.109 1.122 1.115 1.141 4,210,342 1.1239 -0.58%
2002-07-24 0 8.550 8.500 8.600 8.500 8.750 1,141,500 9,787,078 8.5739 1.122 1.115 1.128 1.115 1.148 8,700,346 1.1249 -2.29%
2002-07-23 0 8.750 8.700 8.750 8.550 8.850 2,097,000 18,056,477 8.6106 1.148 1.141 1.148 1.122 1.161 15,983,027 1.1297 2.34%
2002-07-22 0 8.550 8.550 8.600 8.500 8.650 771,000 6,610,732 8.5742 1.122 1.122 1.128 1.115 1.135 5,876,449 1.1250 -2.84%
2002-07-19 0 8.800 8.700 8.800 8.600 8.800 83,500 723,700 8.6671 1.155 1.141 1.155 1.128 1.155 636,425 1.1371 1.15%
2002-07-18 0 8.700 8.700 8.850 8.700 8.850 607,000 5,306,546 8.7423 1.141 1.141 1.161 1.141 1.161 4,626,465 1.1470 0.00%
2002-07-17 0 8.700 8.650 8.700 8.550 8.700 182,000 1,566,513 8.6072 1.141 1.135 1.141 1.122 1.141 1,387,177 1.1293 0.00%
2002-07-16 0 8.700 8.700 8.750 8.500 8.850 1,900,500 16,506,500 8.6853 1.141 1.141 1.148 1.115 1.161 14,485,332 1.1395 -2.79%
2002-07-15 0 8.950 9.000 9.050 8.850 9.050 1,209,500 10,867,935 8.9855 1.174 1.181 1.187 1.161 1.187 9,218,632 1.1789 -1.10%
2002-07-12 0 9.050 9.000 9.050 8.950 9.100 475,500 4,281,600 9.0044 1.187 1.181 1.187 1.174 1.194 3,624,191 1.1814 0.00%
2002-07-11 0 9.050 9.050 9.100 9.050 9.200 385,200 3,497,110 9.0787 1.187 1.187 1.194 1.187 1.207 2,935,938 1.1911 -2.69%
2002-07-10 0 9.300 9.200 9.300 9.200 9.300 111,500 1,033,275 9.2670 1.220 1.207 1.220 1.207 1.220 849,837 1.2159 1.64%
2002-07-09 0 9.150 9.000 9.300 9.100 9.450 1,030,425 9,548,443 9.2665 1.200 1.181 1.220 1.194 1.240 7,853,748 1.2158 0.00%
2002-07-08 0 9.150 9.150 9.200 9.050 9.250 261,500 2,402,030 9.1856 1.200 1.200 1.207 1.187 1.214 1,993,115 1.2052 -0.54%
2002-07-05 0 9.200 9.200 9.250 9.200 9.250 143,500 1,322,800 9.2181 1.207 1.207 1.214 1.207 1.214 1,093,736 1.2094 -1.60%
2002-07-04 0 9.350 9.300 9.350 9.100 9.350 691,500 6,390,675 9.2418 1.227 1.220 1.227 1.194 1.227 5,270,512 1.2125 2.75%
2002-07-03 0 9.100 9.100 9.150 9.000 9.100 885,200 7,893,100 8.9167 1.194 1.194 1.200 1.181 1.194 6,746,865 1.1699 1.11%
2002-07-02 0 9.000 9.000 9.050 8.750 9.300 1,137,500 10,203,625 8.9702 1.181 1.181 1.187 1.148 1.220 8,669,858 1.1769 2.27%
2002-06-28 0 8.800 8.750 8.800 8.600 8.850 759,000 6,622,050 8.7247 1.155 1.148 1.155 1.128 1.161 5,784,987 1.1447 3.53%
2002-06-27 0 8.500 8.600 8.650 8.450 8.650 388,000 3,317,350 8.5499 1.115 1.128 1.135 1.109 1.135 2,957,279 1.1218 0.59%
2002-06-26 0 8.450 8.400 8.450 8.350 8.500 370,500 3,125,511 8.4359 1.109 1.102 1.109 1.096 1.115 2,823,897 1.1068 -1.17%
2002-06-25 0 8.550 8.550 8.600 8.350 8.550 644,500 5,490,850 8.5196 1.122 1.122 1.128 1.096 1.122 4,912,285 1.1178 2.40%
2002-06-24 0 8.350 8.350 8.400 8.300 8.700 1,940,136 16,297,847 8.4004 1.096 1.096 1.102 1.089 1.141 14,787,432 1.1021 -3.47%
2002-06-21 0 8.650 8.650 8.750 8.650 8.850 572,000 4,995,350 8.7331 1.135 1.135 1.148 1.135 1.161 4,359,700 1.1458 -3.35%
2002-06-20 0 8.950 8.950 9.000 8.850 9.000 383,000 3,426,425 8.9463 1.174 1.174 1.181 1.161 1.181 2,919,170 1.1738 0.00%
2002-06-19 0 8.950 8.900 8.950 8.900 9.000 575,000 5,161,275 8.9761 1.174 1.168 1.174 1.168 1.181 4,382,566 1.1777 -2.19%
2002-06-18 0 9.150 9.050 9.150 9.050 9.200 330,500 3,016,025 9.1256 1.200 1.187 1.200 1.187 1.207 2,519,023 1.1973 0.00%
2002-06-17 0 9.150 9.100 9.200 9.100 9.250 641,282 5,889,338 9.1837 1.200 1.194 1.207 1.194 1.214 4,887,757 1.2049 -0.54%
2002-06-14 0 9.200 9.200 9.250 9.200 9.350 1,091,500 10,125,800 9.2770 1.207 1.207 1.214 1.207 1.227 8,319,253 1.2172 -1.60%
2002-06-13 0 9.350 9.300 9.350 9.050 9.350 1,015,000 9,396,680 9.2578 1.227 1.220 1.227 1.187 1.227 7,736,181 1.2146 2.75%
2002-06-12 0 9.100 9.100 9.150 9.050 9.150 271,000 2,464,789 9.0952 1.194 1.194 1.200 1.187 1.200 2,065,522 1.1933 0.00%
2002-06-11 0 9.100 9.100 9.150 9.050 9.300 1,009,000 9,298,550 9.2156 1.194 1.194 1.200 1.187 1.220 7,690,450 1.2091 -3.19%
2002-06-10 0 9.400 9.350 9.400 9.250 9.450 887,834 8,313,031 9.3633 1.233 1.227 1.233 1.214 1.240 6,766,941 1.2285 2.17%
2002-06-07 0 9.200 9.150 9.200 9.150 9.300 1,158,000 10,699,175 9.2394 1.207 1.200 1.207 1.200 1.220 8,826,106 1.2122 0.55%
2002-06-06 0 9.150 9.150 9.200 9.000 9.150 837,500 7,632,975 9.1140 1.200 1.200 1.207 1.181 1.200 6,383,302 1.1958 1.67%
2002-06-05 0 9.000 9.000 9.050 9.000 9.100 1,834,518 16,592,935 9.0448 1.181 1.181 1.187 1.181 1.194 13,982,427 1.1867 0.00%
2002-06-04 0 9.000 9.000 9.050 8.900 9.100 1,460,500 13,172,954 9.0195 1.181 1.181 1.187 1.168 1.194 11,131,717 1.1834 0.56%
2002-06-03 0 8.950 8.950 9.000 8.950 9.100 943,500 8,496,850 9.0057 1.174 1.174 1.181 1.174 1.194 7,191,219 1.1816 -1.65%
2002-05-31 0 9.100 9.050 9.100 9.050 9.400 2,150,500 19,725,027 9.1723 1.194 1.187 1.194 1.187 1.233 16,390,796 1.2034 -2.67%
2002-05-30 0 9.350 9.350 9.400 9.350 9.550 1,170,500 11,011,150 9.4072 1.227 1.227 1.233 1.227 1.253 8,921,379 1.2342 -1.58%
2002-05-29 0 9.500 9.500 9.550 9.350 9.700 782,500 7,453,150 9.5248 1.246 1.246 1.253 1.227 1.273 5,964,100 1.2497 1.06%
2002-05-28 0 9.400 9.400 9.450 9.400 9.450 137,008 1,288,423 9.4040 1.233 1.233 1.240 1.233 1.240 1,044,255 1.2338 0.00%
2002-05-27 0 9.400 9.350 9.400 9.300 9.500 252,500 2,370,404 9.3877 1.233 1.227 1.233 1.220 1.246 1,924,518 1.2317 -0.53%
2002-05-24 0 9.450 9.400 9.500 9.400 9.500 718,500 6,811,985 9.4808 1.240 1.233 1.246 1.233 1.246 5,476,302 1.2439 0.53%
2002-05-23 0 9.400 9.400 9.450 9.400 9.600 780,000 7,390,225 9.4746 1.233 1.233 1.240 1.233 1.260 5,945,046 1.2431 -2.08%
2002-05-22 0 9.600 9.550 9.600 9.550 9.750 994,000 9,594,045 9.6520 1.260 1.253 1.260 1.253 1.279 7,576,122 1.2664 -1.03%
2002-05-21 0 9.700 9.650 9.700 9.600 10.10 1,362,500 13,377,881 9.8186 1.273 1.266 1.273 1.260 1.325 10,384,775 1.2882 -1.52%
2002-05-17 0 9.850 9.800 9.850 9.700 10.00 2,419,500 23,729,636 9.8077 1.292 1.286 1.292 1.273 1.312 18,441,074 1.2868 -1.50%
2002-05-16 0 10.00 10.00 10.05 9.250 10.10 5,931,000 57,959,231 9.7723 1.312 1.312 1.319 1.214 1.325 45,205,213 1.2821 6.95%
2002-05-15 0 9.350 9.350 9.400 9.050 9.400 1,316,000 12,240,225 9.3011 1.227 1.227 1.233 1.187 1.233 10,030,359 1.2203 2.75%
2002-05-14 0 9.100 9.050 9.200 8.950 9.200 1,722,500 15,597,150 9.0549 1.194 1.187 1.207 1.174 1.207 13,128,643 1.1880 0.00%
2002-05-13 0 9.100 9.050 9.100 9.050 9.150 2,082,000 18,944,175 9.0990 1.194 1.187 1.194 1.187 1.200 15,868,699 1.1938 -0.55%
2002-05-10 0 9.150 9.150 9.200 9.100 9.350 2,695,720 24,661,696 9.1485 1.200 1.200 1.207 1.194 1.227 20,546,383 1.2003 -1.61%
2002-05-09 0 9.300 9.250 9.300 9.200 9.450 7,954,100 73,530,088 9.2443 1.220 1.214 1.220 1.207 1.240 60,624,984 1.2129 1.64%
2002-05-08 0 9.150 9.150 9.200 8.950 9.200 3,217,002 29,121,493 9.0524 1.200 1.200 1.207 1.174 1.207 24,519,518 1.1877 2.23%
2002-05-07 0 8.950 8.900 8.950 8.850 9.000 2,148,000 19,233,705 8.9542 1.174 1.168 1.174 1.161 1.181 16,371,741 1.1748 -1.65%
2002-05-06 0 9.100 9.000 9.100 9.000 9.200 2,992,000 27,182,610 9.0851 1.194 1.181 1.194 1.181 1.207 22,804,585 1.1920 -1.09%
2002-05-03 0 9.200 9.150 9.250 9.000 9.250 2,226,049 20,405,778 9.1668 1.207 1.200 1.214 1.181 1.214 16,966,619 1.2027 0.00%
2002-05-02 0 9.200 9.150 9.200 9.000 9.300 3,185,500 28,977,125 9.0966 1.207 1.200 1.207 1.181 1.220 24,279,414 1.1935 3.37%
2002-04-30 0 8.900 8.850 8.900 8.850 8.900 741,000 6,592,450 8.8967 1.168 1.161 1.168 1.161 1.168 5,647,793 1.1673 -0.56%
2002-04-29 0 8.950 8.900 8.950 8.900 9.050 1,930,500 17,334,850 8.9795 1.174 1.168 1.174 1.168 1.187 14,713,988 1.1781 0.56%
2002-04-26 0 8.900 8.850 8.900 8.800 8.900 304,020 2,691,797 8.8540 1.168 1.161 1.168 1.155 1.168 2,317,196 1.1617 0.56%
2002-04-25 0 8.850 8.850 8.950 8.850 8.950 263,000 2,338,050 8.8899 1.161 1.161 1.174 1.161 1.174 2,004,547 1.1664 -1.12%
2002-04-24 0 8.950 8.950 9.000 8.850 8.950 1,930,000 17,178,900 8.9010 1.174 1.174 1.181 1.161 1.174 14,710,177 1.1678 0.00%
2002-04-23 0 8.950 8.850 8.950 8.800 8.950 1,609,500 14,244,250 8.8501 1.174 1.161 1.174 1.155 1.174 12,267,373 1.1611 0.56%
2002-04-22 0 8.900 8.850 8.900 8.850 8.950 707,000 6,280,200 8.8829 1.168 1.161 1.168 1.161 1.174 5,388,650 1.1654 -0.56%
2002-04-19 0 8.950 8.900 8.950 8.900 9.000 2,056,000 18,444,750 8.9712 1.174 1.168 1.174 1.168 1.181 15,670,531 1.1770 -0.56%
2002-04-18 0 9.000 8.950 9.000 8.950 9.000 1,216,500 10,931,025 8.9856 1.181 1.174 1.181 1.174 1.181 9,271,985 1.1789 0.00%
2002-04-17 0 9.000 8.950 9.000 9.000 9.150 1,825,000 16,432,550 9.0041 1.181 1.174 1.181 1.181 1.200 13,909,882 1.1814 -0.55%
2002-04-16 0 9.050 9.000 9.100 9.000 9.400 323,927 2,948,836 9.1034 1.187 1.181 1.194 1.181 1.233 2,468,924 1.1944 -1.63%
2002-04-15 0 9.200 9.150 9.250 8.900 9.200 475,755 4,296,619 9.0312 1.207 1.200 1.214 1.168 1.207 3,626,135 1.1849 2.79%
2002-04-12 0 8.950 8.900 8.950 8.850 9.000 2,408,300 21,505,310 8.9297 1.174 1.168 1.174 1.161 1.181 18,355,710 1.1716 0.00%
2002-04-11 0 8.950 8.950 9.000 8.950 9.050 864,500 7,773,450 8.9918 1.174 1.174 1.181 1.174 1.187 6,589,092 1.1797 -0.56%
2002-04-10 0 9.000 9.000 9.050 8.900 9.050 442,000 3,973,100 8.9889 1.181 1.181 1.187 1.168 1.187 3,368,859 1.1794 -1.64%
2002-04-09 0 9.150 9.150 9.200 9.100 9.300 500,500 4,596,175 9.1832 1.200 1.200 1.207 1.194 1.220 3,814,738 1.2048 -1.08%
2002-04-08 0 9.250 9.200 9.250 9.100 9.300 1,186,000 10,916,875 9.2048 1.214 1.207 1.214 1.194 1.220 9,039,518 1.2077 2.21%
2002-04-04 0 9.050 9.050 9.100 9.000 9.100 741,500 6,707,875 9.0464 1.187 1.187 1.194 1.181 1.194 5,651,604 1.1869 -0.55%
2002-04-03 0 9.100 9.050 9.100 8.950 9.150 978,000 8,854,600 9.0538 1.194 1.187 1.194 1.174 1.200 7,454,173 1.1879 0.00%
2002-04-02 0 9.100 9.100 9.150 9.050 9.100 693,000 6,305,800 9.0993 1.194 1.194 1.200 1.187 1.194 5,281,944 1.1938 -1.09%
2002-03-28 0 9.200 9.200 9.250 9.100 9.250 1,019,000 9,343,650 9.1694 1.207 1.207 1.214 1.194 1.214 7,766,669 1.2030 0.00%
2002-03-27 0 9.200 9.150 9.250 9.000 9.250 1,554,500 14,151,027 9.1033 1.207 1.200 1.214 1.181 1.214 11,848,171 1.1944 2.79%
2002-03-26 0 8.950 8.950 9.000 8.750 9.000 753,500 6,677,280 8.8617 1.174 1.174 1.181 1.148 1.181 5,743,067 1.1627 1.70%
2002-03-25 0 8.800 8.800 8.850 8.800 8.900 613,562 5,404,972 8.8092 1.155 1.155 1.161 1.155 1.168 4,676,480 1.1558 -0.56%
2002-03-22 0 8.850 8.850 8.900 8.800 8.900 304,500 2,690,125 8.8346 1.161 1.161 1.168 1.155 1.168 2,320,854 1.1591 -1.12%
2002-03-21 0 8.950 8.900 8.950 8.800 8.950 337,500 3,001,063 8.8920 1.174 1.168 1.174 1.155 1.174 2,572,376 1.1667 0.56%
2002-03-20 0 8.900 8.850 8.900 8.850 8.950 621,000 5,505,677 8.8658 1.168 1.161 1.168 1.161 1.174 4,733,171 1.1632 0.00%
2002-03-19 0 8.900 8.850 8.900 8.850 8.950 896,500 7,975,800 8.8966 1.168 1.161 1.168 1.161 1.174 6,832,992 1.1672 -0.56%
2002-03-18 0 8.950 8.900 8.950 8.900 9.000 1,751,500 15,686,250 8.9559 1.174 1.168 1.174 1.168 1.181 13,349,676 1.1750 0.56%
2002-03-15 0 8.900 8.900 9.000 8.850 9.100 1,584,273 14,185,750 8.9541 1.168 1.168 1.181 1.161 1.194 12,075,097 1.1748 -1.11%
2002-03-14 0 9.000 9.000 9.050 9.000 9.150 762,000 6,908,875 9.0668 1.181 1.181 1.187 1.181 1.200 5,807,852 1.1896 -1.10%
2002-03-13 0 9.100 9.050 9.100 8.850 9.200 2,601,000 23,580,211 9.0658 1.194 1.187 1.194 1.161 1.207 19,824,441 1.1895 2.25%
2002-03-12 0 8.900 8.850 8.900 8.650 9.500 8,193,700 72,610,175 8.8617 1.168 1.161 1.168 1.135 1.246 62,451,180 1.1627 -2.73%
2002-03-11 0 9.150 9.100 9.150 9.100 9.700 6,453,300 60,763,285 9.4158 1.200 1.194 1.200 1.194 1.273 49,186,107 1.2354 -3.68%
2002-03-08 0 9.500 9.400 9.450 9.300 9.550 5,291,118 49,718,742 9.3966 1.246 1.233 1.240 1.220 1.253 40,328,126 1.2329 2.70%
2002-03-07 0 9.250 9.200 9.250 8.900 9.400 4,030,737 37,073,948 9.1978 1.214 1.207 1.214 1.168 1.233 30,721,687 1.2068 5.11%
2002-03-06 0 8.800 8.800 8.950 8.800 9.050 2,293,000 20,482,305 8.9325 1.155 1.155 1.174 1.155 1.187 17,476,910 1.1720 -1.68%
2002-03-05 0 8.950 8.950 9.000 8.600 9.050 4,900,000 43,450,375 8.8674 1.174 1.174 1.181 1.128 1.187 37,347,082 1.1634 5.92%
2002-03-04 0 8.450 8.450 8.550 8.400 8.850 2,094,000 17,874,675 8.5361 1.109 1.109 1.122 1.102 1.161 15,960,161 1.1200 -2.87%
2002-03-01 0 8.700 8.650 8.700 8.550 8.850 3,926,000 34,207,175 8.7130 1.141 1.135 1.141 1.122 1.161 29,923,397 1.1432 -2.25%
2002-02-28 0 8.900 8.850 8.900 8.800 9.100 2,681,000 23,933,856 8.9272 1.168 1.161 1.168 1.155 1.194 20,434,189 1.1713 -3.78%
2002-02-27 0 9.250 9.150 9.250 9.050 9.250 3,073,500 27,994,275 9.1083 1.214 1.200 1.214 1.187 1.214 23,425,766 1.1950 0.00%
2002-02-26 0 9.250 9.150 9.250 8.800 9.350 2,211,500 20,091,395 9.0850 1.214 1.200 1.214 1.155 1.227 16,855,729 1.1920 5.11%
2002-02-25 0 8.800 8.800 8.900 8.800 9.050 844,000 7,491,675 8.8764 1.155 1.155 1.168 1.155 1.187 6,432,844 1.1646 -2.76%
2002-02-22 0 9.050 9.000 9.050 9.000 9.550 2,200,900 20,062,905 9.1158 1.187 1.181 1.187 1.181 1.253 16,774,937 1.1960 -5.24%
2002-02-21 0 9.550 9.550 9.600 9.550 9.900 734,000 7,060,750 9.6196 1.253 1.253 1.260 1.253 1.299 5,594,440 1.2621 -1.55%
2002-02-20 0 9.700 9.650 9.700 9.500 9.700 637,500 6,136,250 9.6255 1.273 1.266 1.273 1.246 1.273 4,858,932 1.2629 0.00%
2002-02-19 0 9.700 9.650 9.700 9.600 9.800 564,000 5,469,150 9.6971 1.273 1.266 1.273 1.260 1.286 4,298,725 1.2723 1.04%
2002-02-18 0 9.600 9.600 9.650 9.300 9.600 2,100,798 19,838,136 9.4431 1.260 1.260 1.266 1.220 1.260 16,011,974 1.2390 1.05%
2002-02-15 0 9.500 9.500 9.550 9.400 9.600 1,214,000 11,559,350 9.5217 1.246 1.246 1.253 1.233 1.260 9,252,930 1.2493 -1.04%
2002-02-11 0 9.600 9.600 9.650 9.500 9.600 552,000 5,288,275 9.5802 1.260 1.260 1.266 1.246 1.260 4,207,263 1.2569 0.52%
2002-02-08 0 9.550 9.500 9.550 9.500 9.850 3,315,500 32,033,475 9.6617 1.253 1.246 1.253 1.246 1.292 25,270,255 1.2676 -1.55%
2002-02-07 0 9.700 9.700 9.750 9.550 10.10 2,042,018 20,055,010 9.8212 1.273 1.273 1.279 1.253 1.325 15,563,962 1.2886 -2.51%
2002-02-06 0 9.950 9.950 10.00 9.950 10.65 3,484,000 34,958,150 10.034 1.305 1.305 1.312 1.305 1.397 26,554,537 1.3165 -7.44%
2002-02-05 0 10.75 10.75 10.85 10.65 10.80 123,500 1,323,650 10.718 1.410 1.410 1.424 1.397 1.417 941,299 1.4062 -1.83%
2002-02-04 0 10.95 10.90 11.00 10.50 11.00 48,000 520,150 10.836 1.437 1.430 1.443 1.378 1.443 365,849 1.4218 2.82%
2002-02-01 0 10.65 10.65 10.70 10.60 10.70 36,000 382,650 10.629 1.397 1.397 1.404 1.391 1.404 274,387 1.3946 -3.62%
2002-01-31 0 11.05 10.80 11.05 10.90 11.05 625,915 6,882,411 10.996 1.450 1.417 1.450 1.430 1.450 4,770,632 1.4427 0.45%
2002-01-30 0 11.00 11.00 11.10 10.90 11.10 661,500 7,303,600 11.041 1.443 1.443 1.456 1.430 1.456 5,041,856 1.4486 -0.90%
2002-01-29 0 11.10 11.05 11.10 10.85 11.20 716,500 7,962,925 11.114 1.456 1.450 1.456 1.424 1.469 5,461,058 1.4581 0.00%
2002-01-28 0 11.10 11.10 11.15 10.80 11.25 589,500 6,521,975 11.064 1.456 1.456 1.463 1.417 1.476 4,493,083 1.4516 1.37%
2002-01-25 0 10.95 10.90 11.00 10.75 11.00 1,032,000 11,273,825 10.924 1.437 1.430 1.443 1.410 1.443 7,865,753 1.4333 -0.90%
2002-01-24 0 11.05 11.00 11.05 10.25 11.10 2,074,000 22,595,050 10.894 1.450 1.443 1.450 1.345 1.456 15,807,724 1.4294 7.80%
2002-01-23 0 10.25 10.20 10.35 10.00 10.30 332,000 3,392,175 10.217 1.345 1.338 1.358 1.312 1.351 2,530,455 1.3405 1.49%
2002-01-22 0 10.10 10.05 10.10 10.05 10.50 326,761 3,377,939 10.338 1.325 1.319 1.325 1.319 1.378 2,490,524 1.3563 -3.81%
2002-01-21 0 10.50 10.50 10.55 10.30 10.70 332,500 3,499,450 10.525 1.378 1.378 1.384 1.351 1.404 2,534,266 1.3809 -1.41%
2002-01-18 0 10.65 10.60 10.70 10.40 10.85 1,546,500 16,493,025 10.665 1.397 1.391 1.404 1.364 1.424 11,787,196 1.3992 1.43%
2002-01-17 0 10.50 10.50 10.55 9.800 10.65 3,784,500 39,021,178 10.311 1.378 1.378 1.384 1.286 1.397 28,844,904 1.3528 2.44%
2002-01-16 0 10.25 10.25 10.30 9.750 10.40 2,060,573 20,910,093 10.148 1.345 1.345 1.351 1.279 1.364 15,705,385 1.3314 5.13%
2002-01-15 0 9.750 9.750 9.800 9.600 9.800 872,000 8,502,090 9.7501 1.279 1.279 1.286 1.260 1.286 6,646,256 1.2792 -1.02%
2002-01-14 0 9.850 9.850 9.900 9.500 10.15 1,010,000 9,985,900 9.8870 1.292 1.292 1.299 1.246 1.332 7,698,072 1.2972 1.55%
2002-01-11 0 9.700 9.700 9.750 9.700 10.05 632,000 6,208,875 9.8242 1.273 1.273 1.279 1.273 1.319 4,817,011 1.2889 -1.52%
2002-01-10 0 9.850 9.850 9.900 9.750 9.900 3,102,500 30,445,876 9.8133 1.292 1.292 1.299 1.279 1.299 23,646,800 1.2875 0.51%
2002-01-09 0 9.800 9.800 9.850 9.400 9.900 1,357,500 13,280,975 9.7834 1.286 1.286 1.292 1.233 1.299 10,346,666 1.2836 3.16%
2002-01-08 0 9.500 9.550 9.600 9.450 9.650 1,785,261 17,054,700 9.5531 1.246 1.253 1.260 1.240 1.266 13,606,998 1.2534 -1.04%
2002-01-07 0 9.600 9.600 9.650 9.600 9.850 836,500 8,101,900 9.6855 1.260 1.260 1.266 1.260 1.292 6,375,680 1.2708 -2.04%
2002-01-04 0 9.800 9.800 9.850 9.750 10.10 1,859,500 18,460,019 9.9274 1.286 1.286 1.292 1.279 1.325 14,172,836 1.3025 -1.01%
2002-01-03 0 9.900 9.850 9.900 9.700 9.900 1,706,517 16,793,914 9.8410 1.299 1.292 1.299 1.273 1.299 13,006,822 1.2912 2.59%
2002-01-02 0 9.650 9.550 9.650 9.250 9.650 499,500 4,776,950 9.5635 1.266 1.253 1.266 1.214 1.266 3,807,116 1.2547 3.76%
2001-12-31 0 9.300 9.300 9.400 9.300 9.450 222,500 2,087,492 9.3820 1.220 1.220 1.233 1.220 1.240 1,695,862 1.2309 -1.59%
2001-12-28 0 9.450 9.450 9.500 9.400 9.550 314,533 2,986,457 9.4949 1.240 1.240 1.246 1.233 1.253 2,397,324 1.2457 -1.05%
2001-12-27 0 9.550 9.450 9.550 9.400 9.550 331,500 3,146,900 9.4929 1.253 1.240 1.253 1.233 1.253 2,526,644 1.2455 0.53%
2001-12-24 0 9.500 9.400 9.500 9.350 9.500 583,000 5,496,929 9.4287 1.246 1.233 1.246 1.227 1.246 4,443,541 1.2371 1.60%
2001-12-21 0 9.350 9.250 9.350 9.150 9.500 2,562,000 23,788,424 9.2851 1.227 1.214 1.227 1.200 1.246 19,527,188 1.2182 -2.60%
2001-12-20 0 9.600 9.550 9.600 9.100 9.650 2,800,982 26,358,410 9.4104 1.260 1.253 1.260 1.194 1.266 21,348,674 1.2347 4.92%
2001-12-19 0 9.150 9.150 9.250 9.150 9.350 869,500 7,992,325 9.1919 1.200 1.200 1.214 1.200 1.227 6,627,202 1.2060 0.55%
2001-12-18 0 9.100 9.100 9.150 9.050 9.700 1,095,000 10,090,149 9.2147 1.194 1.194 1.200 1.187 1.273 8,345,929 1.2090 -5.21%
2001-12-17 0 9.600 9.500 9.600 9.450 9.900 1,842,500 17,615,505 9.5607 1.260 1.246 1.260 1.240 1.299 14,043,265 1.2544 -0.52%
2001-12-14 0 9.650 9.500 9.650 8.950 9.650 3,675,100 34,426,872 9.3676 1.266 1.246 1.266 1.174 1.266 28,011,074 1.2290 9.04%
2001-12-13 0 8.850 8.850 8.900 8.800 10.25 4,208,000 39,247,775 9.3269 1.161 1.161 1.168 1.155 1.345 32,072,759 1.2237 -13.24%
2001-12-12 0 10.20 10.20 10.25 9.550 10.35 5,392,030 54,114,963 10.036 1.338 1.338 1.345 1.253 1.358 41,097,262 1.3168 6.81%
2001-12-11 0 9.550 9.500 9.550 9.400 9.600 1,861,000 17,697,941 9.5099 1.253 1.246 1.253 1.233 1.260 14,184,269 1.2477 0.00%
2001-12-10 0 9.550 9.550 9.600 9.400 9.800 2,349,700 22,252,578 9.4704 1.253 1.253 1.260 1.233 1.286 17,909,069 1.2425 -0.52%
2001-12-07 0 9.600 9.600 9.750 8.500 9.750 7,582,000 70,460,700 9.2932 1.260 1.260 1.279 1.115 1.279 57,788,893 1.2193 12.28%
2001-12-06 0 8.550 8.500 8.600 8.500 8.850 1,395,000 12,048,825 8.6372 1.122 1.115 1.128 1.115 1.161 10,632,486 1.1332 1.18%
2001-12-05 0 8.450 8.400 8.450 8.200 8.550 2,006,000 16,998,325 8.4737 1.109 1.102 1.109 1.076 1.122 15,289,438 1.1118 -0.59%
2001-12-04 0 8.500 8.450 8.500 8.450 8.550 1,522,901 12,939,803 8.4968 1.115 1.109 1.115 1.109 1.122 11,607,328 1.1148 -1.73%
2001-12-03 0 8.650 8.650 8.700 8.550 8.700 127,000 1,097,350 8.6406 1.135 1.135 1.141 1.122 1.141 967,975 1.1337 1.17%
2001-11-30 0 8.550 8.550 8.650 8.550 8.750 789,000 6,850,875 8.6830 1.122 1.122 1.135 1.122 1.148 6,013,642 1.1392 -1.16%
2001-11-29 0 8.650 8.650 8.700 8.600 8.700 210,500 1,820,800 8.6499 1.135 1.135 1.141 1.128 1.141 1,604,400 1.1349 -0.57%
2001-11-28 0 8.700 8.650 8.700 8.650 8.750 399,000 3,469,350 8.6951 1.141 1.135 1.141 1.135 1.148 3,041,120 1.1408 -1.14%
2001-11-27 0 8.800 8.700 8.800 8.650 8.850 939,500 8,210,725 8.7395 1.155 1.141 1.155 1.135 1.161 7,160,731 1.1466 0.00%
2001-11-26 0 8.800 8.800 8.850 8.750 8.900 936,000 8,272,175 8.8378 1.155 1.155 1.161 1.148 1.168 7,134,055 1.1595 0.00%
2001-11-23 0 8.800 8.800 8.850 8.650 8.850 1,274,800 11,123,650 8.7258 1.155 1.155 1.161 1.135 1.161 9,716,339 1.1448 1.15%
2001-11-22 0 8.700 8.650 8.700 8.600 8.800 841,500 7,301,075 8.6763 1.141 1.135 1.141 1.128 1.155 6,413,790 1.1383 0.00%
2001-11-21 0 8.700 8.700 8.750 8.650 8.850 882,500 7,717,775 8.7454 1.141 1.141 1.148 1.135 1.161 6,726,286 1.1474 -1.69%
2001-11-20 0 8.850 8.800 9.000 8.800 9.300 2,926,000 26,507,200 9.0592 1.161 1.155 1.181 1.155 1.220 22,301,543 1.1886 0.57%
2001-11-19 0 8.800 8.800 8.900 8.700 9.050 3,329,007 29,451,111 8.8468 1.155 1.155 1.168 1.141 1.187 25,373,203 1.1607 1.15%
2001-11-16 0 8.700 8.650 8.700 8.600 8.750 531,000 4,608,225 8.6784 1.141 1.135 1.141 1.128 1.148 4,047,204 1.1386 1.16%
2001-11-15 0 8.600 8.600 8.700 8.600 8.900 1,153,500 9,986,650 8.6577 1.128 1.128 1.141 1.128 1.168 8,791,808 1.1359 -2.82%
2001-11-14 0 8.850 8.800 8.850 8.800 8.950 1,073,530 9,528,061 8.8754 1.161 1.155 1.161 1.155 1.174 8,182,288 1.1645 1.14%
2001-11-13 0 8.750 8.750 8.850 8.700 8.750 403,000 3,518,550 8.7309 1.148 1.148 1.161 1.141 1.148 3,071,607 1.1455 0.00%
2001-11-12 0 8.750 8.700 8.750 8.700 8.800 602,204 5,269,569 8.7505 1.148 1.141 1.148 1.141 1.155 4,589,911 1.1481 0.00%
2001-11-09 0 8.750 8.750 8.800 8.700 8.750 553,500 4,836,575 8.7382 1.148 1.148 1.155 1.141 1.148 4,218,696 1.1465 0.00%
2001-11-08 0 8.750 8.700 8.750 8.700 8.750 810,000 7,087,300 8.7498 1.148 1.141 1.148 1.141 1.148 6,173,701 1.1480 1.16%
2001-11-07 0 8.650 8.650 8.700 8.600 8.700 407,500 3,541,650 8.6912 1.135 1.135 1.141 1.128 1.141 3,105,905 1.1403 -0.57%
2001-11-06 0 8.700 8.600 8.700 8.600 8.800 208,500 1,810,400 8.6830 1.141 1.128 1.141 1.128 1.155 1,589,156 1.1392 -0.57%
2001-11-05 0 8.750 8.700 8.750 8.700 8.850 354,784 3,105,378 8.7529 1.148 1.141 1.148 1.141 1.161 2,704,112 1.1484 0.00%
2001-11-02 0 8.750 8.700 8.750 8.700 8.900 648,500 5,702,500 8.7934 1.148 1.141 1.148 1.141 1.168 4,942,772 1.1537 -1.69%
2001-11-01 0 8.900 8.700 8.900 8.800 9.000 1,184,000 10,600,296 8.9530 1.168 1.141 1.168 1.155 1.181 9,024,274 1.1746 1.14%
2001-10-31 0 8.800 8.800 8.850 8.500 8.800 618,500 5,396,205 8.7247 1.155 1.155 1.161 1.115 1.155 4,714,116 1.1447 3.53%
2001-10-30 0 8.500 8.500 8.600 8.500 8.700 936,000 8,089,750 8.6429 1.115 1.115 1.128 1.115 1.141 7,134,055 1.1340 -2.86%
2001-10-29 0 8.750 8.750 8.800 8.700 8.850 284,200 2,497,025 8.7862 1.148 1.148 1.155 1.141 1.161 2,166,131 1.1528 -0.57%
2001-10-26 0 8.800 8.800 8.850 8.700 8.850 349,000 3,067,986 8.7908 1.155 1.155 1.161 1.141 1.161 2,660,027 1.1534 0.57%
2001-10-24 0 8.750 8.700 8.800 8.600 8.800 812,500 7,094,650 8.7319 1.148 1.141 1.155 1.128 1.155 6,192,756 1.1456 -0.57%
2001-10-23 0 8.800 8.800 8.850 8.800 8.800 264,000 2,323,200 8.8000 1.155 1.155 1.161 1.155 1.155 2,012,169 1.1546 0.00%
2001-10-22 0 8.800 8.700 8.800 8.500 8.850 663,000 5,831,725 8.7960 1.155 1.141 1.155 1.115 1.161 5,053,289 1.1540 0.00%
2001-10-19 0 8.800 8.800 8.850 8.800 8.850 474,500 4,182,333 8.8142 1.155 1.155 1.161 1.155 1.161 3,616,569 1.1564 0.00%
2001-10-18 0 8.800 8.800 8.900 8.700 8.900 261,780 2,311,528 8.8300 1.155 1.155 1.168 1.141 1.168 1,995,249 1.1585 -1.12%
2001-10-17 0 8.900 8.850 8.900 8.750 8.900 386,500 3,433,625 8.8839 1.168 1.161 1.168 1.148 1.168 2,945,846 1.1656 1.14%
2001-10-16 0 8.800 8.800 8.850 8.750 8.850 298,939 2,631,703 8.8035 1.155 1.155 1.161 1.148 1.161 2,278,469 1.1550 0.00%
2001-10-15 0 8.800 8.700 8.800 8.700 8.950 804,500 7,026,400 8.7339 1.155 1.141 1.155 1.141 1.174 6,131,781 1.1459 -1.68%
2001-10-12 0 8.950 8.950 9.000 8.700 9.100 1,759,500 15,789,050 8.9736 1.174 1.174 1.181 1.141 1.194 13,410,651 1.1774 0.00%
2001-10-11 0 8.950 8.800 8.950 8.500 9.050 2,333,000 20,255,475 8.6822 1.174 1.155 1.174 1.115 1.187 17,781,784 1.1391 5.92%
2001-10-10 0 8.450 8.450 8.500 8.350 8.450 1,021,500 8,590,499 8.4097 1.109 1.109 1.115 1.096 1.109 7,785,723 1.1034 0.60%
2001-10-09 0 8.400 8.350 8.450 8.350 8.500 806,000 6,790,800 8.4253 1.102 1.096 1.109 1.096 1.115 6,143,214 1.1054 0.00%
2001-10-08 0 8.400 8.300 8.350 8.000 8.400 682,535 5,650,035 8.2780 1.102 1.089 1.096 1.050 1.102 5,202,182 1.0861 2.44%
2001-10-05 0 8.200 8.150 8.200 8.150 8.450 755,000 6,271,700 8.3069 1.076 1.069 1.076 1.069 1.109 5,754,499 1.0899 -2.96%
2001-10-04 0 8.450 8.400 8.450 8.300 8.500 798,500 6,749,150 8.4523 1.109 1.102 1.109 1.089 1.115 6,086,050 1.1090 1.81%
2001-10-03 0 8.300 8.250 8.400 8.250 8.700 823,000 6,954,250 8.4499 1.089 1.082 1.102 1.082 1.141 6,272,785 1.1086 0.00%
2001-09-28 0 8.300 8.250 8.350 8.250 8.400 277,000 2,300,050 8.3034 1.089 1.082 1.096 1.082 1.102 2,111,253 1.0894 -1.19%
2001-09-27 0 8.400 8.350 8.400 8.250 8.500 857,000 7,209,675 8.4127 1.102 1.096 1.102 1.082 1.115 6,531,928 1.1038 -1.18%
2001-09-26 0 8.500 8.450 8.500 8.400 8.650 1,957,000 16,696,069 8.5315 1.115 1.109 1.115 1.102 1.135 14,915,967 1.1193 -1.73%
2001-09-25 0 8.650 8.700 8.750 8.400 8.800 3,109,000 26,561,725 8.5435 1.135 1.141 1.148 1.102 1.155 23,696,342 1.1209 5.49%
2001-09-24 0 8.200 8.050 8.250 7.800 8.300 665,000 5,366,325 8.0697 1.076 1.056 1.082 1.023 1.089 5,068,533 1.0588 4.46%
2001-09-21 0 7.850 7.850 7.900 7.700 7.900 1,630,040 12,845,958 7.8808 1.030 1.030 1.036 1.010 1.036 12,423,926 1.0340 -3.68%
2001-09-20 0 8.150 8.200 8.250 8.050 8.600 1,219,500 10,063,625 8.2523 1.069 1.076 1.082 1.056 1.128 9,294,850 1.0827 -5.23%
2001-09-19 0 8.600 8.600 8.700 8.000 8.600 404,500 3,329,540 8.2312 1.128 1.128 1.141 1.050 1.128 3,083,040 1.0800 4.88%
2001-09-18 0 8.200 8.000 8.300 7.600 8.200 1,702,000 13,460,650 7.9087 1.076 1.050 1.089 0.997 1.076 12,972,395 1.0376 9.33%
2001-09-17 0 7.500 7.500 7.550 7.400 7.550 528,500 3,968,012 7.5081 0.984 0.984 0.991 0.971 0.991 4,028,150 0.9851 -0.66%
2001-09-14 0 7.550 7.550 7.650 7.500 7.700 719,500 5,465,000 7.5956 0.991 0.991 1.004 0.984 1.010 5,483,924 0.9965 0.00%
2001-09-13 0 7.550 7.450 7.600 7.300 7.600 129,000 953,350 7.3903 0.991 0.977 0.997 0.958 0.997 983,219 0.9696 3.42%
2001-09-12 0 7.300 7.200 7.300 7.050 7.500 479,500 3,423,575 7.1399 0.958 0.945 0.958 0.925 0.984 3,654,679 0.9368 -6.41%
2001-09-11 0 7.800 7.850 7.900 7.400 7.850 876,500 6,674,600 7.6151 1.023 1.030 1.036 0.971 1.030 6,680,555 0.9991 6.12%
2001-09-10 0 7.350 7.250 7.350 7.100 7.350 566,200 4,091,889 7.2269 0.964 0.951 0.964 0.932 0.964 4,315,493 0.9482 2.08%
2001-09-07 0 7.200 7.200 7.250 6.900 7.300 3,217,500 23,088,500 7.1759 0.945 0.945 0.951 0.905 0.958 24,523,313 0.9415 -1.37%
2001-09-06 0 7.300 7.200 7.300 7.200 7.600 1,963,000 14,513,700 7.3936 0.958 0.945 0.958 0.945 0.997 14,961,698 0.9701 -3.95%
2001-09-05 0 7.600 7.550 7.600 7.500 7.900 1,771,000 13,459,875 7.6002 0.997 0.991 0.997 0.984 1.036 13,498,302 0.9972 -3.18%
2001-09-04 0 7.850 7.850 7.950 7.650 8.000 2,975,900 23,288,820 7.8258 1.030 1.030 1.043 1.004 1.050 22,681,874 1.0268 -2.48%
2001-09-03 0 8.050 8.000 8.200 8.050 8.250 664,000 5,434,555 8.1846 1.056 1.050 1.076 1.056 1.082 5,060,911 1.0738 -4.17%
2001-08-31 0 8.400 8.350 8.400 8.400 8.500 393,000 3,315,746 8.4370 1.102 1.096 1.102 1.102 1.115 2,995,388 1.1070 -2.33%
2001-08-30 0 8.600 8.600 8.700 8.600 8.600 326,000 2,803,600 8.6000 1.128 1.128 1.141 1.128 1.128 2,484,724 1.1283 -1.15%
2001-08-29 0 8.700 8.650 8.700 8.700 8.800 244,001 2,126,484 8.7151 1.141 1.135 1.141 1.141 1.155 1,859,740 1.1434 -1.14%
2001-08-28 0 8.800 8.750 8.800 8.800 8.850 250,500 2,210,575 8.8247 1.155 1.148 1.155 1.155 1.161 1,909,274 1.1578 -1.12%
2001-08-27 0 8.900 8.850 8.950 8.700 8.900 293,000 2,552,100 8.7102 1.168 1.161 1.174 1.141 1.168 2,233,203 1.1428 4.09%
2001-08-24 0 8.550 8.550 8.700 8.500 8.900 1,417,500 12,398,149 8.7465 1.122 1.122 1.141 1.115 1.168 10,803,977 1.1476 -4.47%
2001-08-23 0 8.950 8.950 9.000 8.800 8.950 945,578 8,380,767 8.8631 1.174 1.174 1.181 1.155 1.174 7,207,057 1.1629 1.13%
2001-08-22 0 8.850 8.800 8.850 8.800 8.950 511,000 4,542,675 8.8898 1.161 1.155 1.161 1.155 1.174 3,894,767 1.1664 -1.12%
2001-08-21 0 8.950 8.900 8.950 8.850 9.000 1,128,000 9,909,900 8.7854 1.174 1.168 1.174 1.161 1.181 8,597,451 1.1527 1.70%
2001-08-20 0 8.800 8.750 8.800 8.600 9.250 4,879,000 42,674,000 8.7465 1.155 1.148 1.155 1.128 1.214 37,187,023 1.1476 -5.88%
2001-08-17 0 9.350 9.350 9.400 9.350 9.500 1,704,500 16,281,318 9.5520 1.227 1.227 1.233 1.227 1.246 12,991,449 1.2532 -2.60%
2001-08-16 0 9.600 9.600 9.650 9.550 9.850 1,145,500 11,022,525 9.6225 1.260 1.260 1.266 1.253 1.292 8,730,833 1.2625 -1.03%
2001-08-15 0 9.700 9.650 9.700 9.600 9.700 494,500 4,777,325 9.6609 1.273 1.266 1.273 1.260 1.273 3,769,007 1.2675 0.52%
2001-08-14 0 9.650 9.550 9.650 9.600 9.700 1,074,037 10,378,898 9.6634 1.266 1.253 1.266 1.260 1.273 8,186,153 1.2679 -0.52%
2001-08-13 0 9.700 9.650 9.700 9.700 9.950 1,725,000 16,992,650 9.8508 1.273 1.266 1.273 1.273 1.305 13,147,697 1.2924 -2.51%
2001-08-10 0 9.950 9.950 10.00 9.800 10.00 580,202 5,720,804 9.8600 1.305 1.305 1.312 1.286 1.312 4,422,215 1.2937 1.53%
2001-08-09 0 9.800 9.800 9.850 9.600 9.800 222,000 2,159,350 9.7268 1.286 1.286 1.292 1.260 1.286 1,692,051 1.2762 -1.51%
2001-08-08 0 9.950 9.950 10.00 9.800 10.05 1,585,000 15,852,225 10.001 1.305 1.305 1.312 1.286 1.319 12,080,638 1.3122 -0.50%
2001-08-07 0 10.00 10.00 10.05 9.900 10.15 325,000 3,257,775 10.024 1.312 1.312 1.319 1.299 1.332 2,477,102 1.3152 -1.48%
2001-08-06 0 10.15 10.10 10.20 10.15 10.40 1,376,500 14,080,375 10.229 1.332 1.325 1.338 1.332 1.364 10,491,481 1.3421 -0.49%
2001-08-03 0 10.20 10.20 10.25 10.15 10.30 202,632 2,077,257 10.251 1.338 1.338 1.345 1.332 1.351 1,544,431 1.3450 0.00%
2001-08-02 0 10.20 10.15 10.20 10.15 10.40 3,112,000 31,630,250 10.164 1.338 1.332 1.338 1.332 1.364 23,719,208 1.3335 0.00%
2001-08-01 0 10.20 10.20 10.30 10.20 10.45 2,293,562 23,643,990 10.309 1.338 1.338 1.351 1.338 1.371 17,481,193 1.3525 0.49%
2001-07-31 0 10.15 10.15 10.25 10.10 10.35 1,255,700 12,920,610 10.290 1.332 1.332 1.345 1.325 1.358 9,570,761 1.3500 -1.46%
2001-07-30 0 10.30 10.25 10.35 10.30 10.80 1,701,000 17,754,100 10.437 1.351 1.345 1.358 1.351 1.417 12,964,773 1.3694 -4.63%
2001-07-27 0 10.80 10.80 10.85 10.30 11.00 4,600,200 49,299,574 10.717 1.417 1.417 1.424 1.351 1.443 35,062,050 1.4061 5.88%
2001-07-26 0 10.20 10.15 10.20 9.800 10.40 2,887,017 29,242,873 10.129 1.338 1.332 1.338 1.286 1.364 22,004,420 1.3290 4.08%
2001-07-24 0 9.800 9.800 9.850 9.650 9.800 316,500 3,092,350 9.7705 1.286 1.286 1.292 1.266 1.286 2,412,317 1.2819 1.03%
2001-07-23 0 9.700 9.700 9.750 9.600 9.700 368,940 3,568,205 9.6715 1.273 1.273 1.279 1.260 1.273 2,812,007 1.2689 1.04%
2001-07-20 0 9.600 9.600 9.650 9.400 9.650 351,500 3,355,250 9.5455 1.260 1.260 1.266 1.233 1.266 2,679,081 1.2524 2.67%
2001-07-19 0 9.350 9.350 9.400 9.300 9.400 641,912 5,992,699 9.3357 1.227 1.227 1.233 1.220 1.233 4,892,559 1.2249 0.54%
2001-07-18 0 9.300 9.300 9.350 9.250 9.500 909,413 8,480,723 9.3255 1.220 1.220 1.227 1.214 1.246 6,931,413 1.2235 0.00%
2001-07-17 0 9.300 9.250 9.350 9.250 9.350 1,038,497 9,645,513 9.2880 1.220 1.214 1.227 1.214 1.227 7,915,272 1.2186 -1.59%
2001-07-16 0 9.450 9.400 9.450 9.300 9.450 411,000 3,867,400 9.4097 1.240 1.233 1.240 1.220 1.240 3,132,582 1.2346 1.61%
2001-07-13 0 9.300 9.300 9.350 9.250 9.350 668,000 6,214,100 9.3025 1.220 1.220 1.227 1.214 1.227 5,091,398 1.2205 0.00%
2001-07-12 0 9.300 9.300 9.350 9.250 9.350 360,024 3,345,817 9.2933 1.220 1.220 1.227 1.214 1.227 2,744,050 1.2193 0.54%
2001-07-11 0 9.250 9.200 9.250 9.200 9.300 172,500 1,592,400 9.2313 1.214 1.207 1.214 1.207 1.220 1,314,770 1.2112 1.09%
2001-07-10 0 9.150 9.150 9.200 9.150 9.250 183,940 1,690,945 9.1929 1.200 1.200 1.207 1.200 1.214 1,401,964 1.2061 0.55%
2001-07-09 0 9.100 9.200 9.250 9.000 9.200 225,500 2,044,850 9.0681 1.194 1.207 1.214 1.181 1.207 1,718,728 1.1897 -1.09%
2001-07-05 0 9.200 9.150 9.200 9.200 9.250 185,293 1,709,869 9.2279 1.207 1.200 1.207 1.207 1.214 1,412,276 1.2107 -1.08%
2001-07-04 0 9.300 9.300 9.350 9.100 9.400 539,178 4,968,896 9.2157 1.220 1.220 1.227 1.194 1.233 4,109,536 1.2091 -1.06%
2001-07-03 0 9.400 9.400 9.450 9.200 9.450 666,196 6,167,908 9.2584 1.233 1.233 1.240 1.207 1.240 5,077,648 1.2147 4.44%
2001-06-29 0 9.000 8.900 8.950 8.900 9.050 1,265,000 11,287,494 8.9229 1.181 1.168 1.174 1.168 1.187 9,641,645 1.1707 1.12%
2001-06-28 0 8.900 8.900 8.950 8.600 9.000 679,500 6,011,175 8.8465 1.168 1.168 1.174 1.128 1.181 5,179,049 1.1607 3.49%
2001-06-27 0 8.600 8.600 8.650 8.550 8.700 2,186,076 18,873,248 8.6334 1.128 1.128 1.135 1.122 1.141 16,661,951 1.1327 -2.27%
2001-06-26 0 8.800 8.800 8.900 8.750 8.900 389,000 3,425,700 8.8064 1.155 1.155 1.168 1.148 1.168 2,964,901 1.1554 -1.68%
2001-06-22 0 8.950 8.950 9.000 8.950 8.950 561,574 4,992,165 8.8896 1.174 1.174 1.181 1.174 1.174 4,280,235 1.1663 0.00%
2001-06-21 0 8.950 8.800 8.950 8.750 8.950 119,816 1,060,468 8.8508 1.174 1.155 1.174 1.148 1.174 913,220 1.1612 1.13%
2001-06-20 0 8.850 8.700 8.900 8.500 8.950 809,823 7,146,385 8.8246 1.161 1.141 1.168 1.115 1.174 6,172,352 1.1578 1.72%
2001-06-19 0 8.700 8.700 8.750 8.650 8.750 1,502,500 13,062,300 8.6937 1.141 1.141 1.148 1.135 1.148 11,451,835 1.1406 -1.14%
2001-06-18 0 8.800 8.800 8.850 8.600 8.850 848,002 7,438,692 8.7720 1.155 1.155 1.161 1.128 1.161 6,463,347 1.1509 -0.56%
2001-06-15 0 8.850 8.800 8.850 8.750 8.950 1,427,957 12,578,202 8.8085 1.161 1.155 1.161 1.148 1.174 10,883,679 1.1557 -1.12%
2001-06-14 0 8.950 8.950 9.000 8.950 9.150 2,400,093 21,797,151 9.0818 1.174 1.174 1.181 1.174 1.200 18,293,157 1.1915 -1.65%
2001-06-13 0 9.100 9.100 9.150 9.100 9.250 988,263 9,037,751 9.1451 1.194 1.194 1.200 1.194 1.214 7,532,396 1.1999 -1.09%
2001-06-12 0 9.200 9.150 9.200 9.150 9.250 664,000 6,106,625 9.1967 1.207 1.200 1.207 1.200 1.214 5,060,911 1.2066 -1.08%
2001-06-11 0 9.300 9.300 9.350 9.200 9.300 530,125 4,918,850 9.2787 1.220 1.220 1.227 1.207 1.220 4,040,535 1.2174 -1.06%
2001-06-08 0 9.400 9.300 9.450 9.300 9.400 288,000 2,698,275 9.3690 1.233 1.220 1.240 1.220 1.233 2,195,094 1.2292 0.53%
2001-06-07 0 9.350 9.350 9.450 9.300 9.450 250,000 2,353,230 9.4129 1.227 1.227 1.240 1.220 1.240 1,905,463 1.2350 -1.58%
2001-06-06 0 9.500 9.400 9.500 9.400 9.600 451,008 4,296,174 9.5257 1.246 1.233 1.246 1.233 1.260 3,437,517 1.2498 0.00%
2001-06-05 0 9.500 9.550 9.600 9.350 9.550 353,520 3,334,134 9.4312 1.246 1.253 1.260 1.227 1.253 2,694,478 1.2374 -0.52%
2001-06-04 0 9.550 9.500 9.550 9.250 9.650 649,032 6,178,048 9.5189 1.253 1.246 1.253 1.214 1.266 4,946,827 1.2489 0.00%
2001-06-01 0 9.550 9.500 9.550 9.050 9.800 2,258,049 21,153,314 9.3680 1.253 1.246 1.253 1.187 1.286 17,210,518 1.2291 3.24%
2001-05-31 0 9.250 9.150 9.250 8.950 9.500 3,992,000 36,514,750 9.1470 1.214 1.200 1.214 1.174 1.246 30,426,439 1.2001 0.00%
2001-05-30 0 9.250 9.250 9.300 8.900 9.550 666,500 6,254,750 9.3845 1.214 1.214 1.220 1.168 1.253 5,079,965 1.2313 -2.63%
2001-05-29 0 9.500 9.500 9.550 9.500 9.600 517,000 4,916,325 9.5093 1.246 1.246 1.253 1.246 1.260 3,940,498 1.2476 -0.52%
2001-05-28 0 9.550 9.500 9.550 9.550 9.950 1,150,000 11,235,850 9.7703 1.253 1.246 1.253 1.253 1.305 8,765,131 1.2819 0.00%
2001-05-25 0 9.550 9.550 9.600 9.550 9.800 495,500 4,770,275 9.6272 1.253 1.253 1.260 1.253 1.286 3,776,628 1.2631 -0.52%
2001-05-24 0 9.600 9.600 9.700 9.450 9.700 1,476,500 14,084,439 9.5391 1.260 1.260 1.273 1.240 1.273 11,253,667 1.2515 0.52%
2001-05-23 0 9.550 9.500 9.550 9.100 9.600 1,277,250 12,134,425 9.5004 1.253 1.246 1.253 1.194 1.260 9,735,012 1.2465 1.06%
2001-05-22 0 9.450 9.450 9.500 9.350 9.600 1,226,250 11,551,865 9.4205 1.240 1.240 1.246 1.227 1.260 9,346,298 1.2360 0.53%
2001-05-21 0 9.400 9.400 9.450 9.300 9.500 746,000 6,993,575 9.3748 1.233 1.233 1.240 1.220 1.246 5,685,903 1.2300 0.00%
2001-05-18 0 9.400 9.350 9.450 9.200 9.450 729,762 6,804,008 9.3236 1.233 1.227 1.240 1.207 1.240 5,562,139 1.2233 1.08%
2001-05-17 0 9.300 9.300 9.450 9.250 9.500 1,096,010 10,279,153 9.3787 1.220 1.220 1.240 1.214 1.246 8,353,628 1.2305 0.00%
2001-05-16 0 9.300 9.250 9.350 9.200 9.500 1,372,177 12,747,686 9.2901 1.220 1.214 1.227 1.207 1.246 10,458,532 1.2189 0.54%
2001-05-15 0 9.250 9.200 9.250 9.200 9.350 1,920,500 17,779,875 9.2579 1.214 1.207 1.214 1.207 1.227 14,637,769 1.2147 0.00%
2001-05-14 0 9.250 9.250 9.300 9.100 9.300 1,031,229 9,501,111 9.2134 1.214 1.214 1.220 1.194 1.220 7,859,876 1.2088 -1.07%
2001-05-11 0 9.350 9.350 9.400 9.250 9.500 910,000 8,479,648 9.3183 1.227 1.227 1.233 1.214 1.246 6,935,887 1.2226 -1.58%
2001-05-10 0 9.500 9.500 9.550 9.250 9.550 1,752,705 16,438,408 9.3789 1.246 1.246 1.253 1.214 1.253 13,358,861 1.2305 -1.04%
2001-05-09 0 9.600 9.600 9.700 9.550 9.950 1,139,156 11,036,937 9.6887 1.260 1.260 1.273 1.253 1.305 8,682,480 1.2712 -3.52%
2001-05-08 0 9.950 9.950 10.00 9.850 10.00 607,721 6,026,355 9.9163 1.305 1.305 1.312 1.292 1.312 4,631,960 1.3010 0.00%
2001-05-07 0 9.950 9.900 9.950 9.200 10.05 1,266,613 12,311,832 9.7203 1.305 1.299 1.305 1.207 1.319 9,653,939 1.2753 -2.45%
2001-05-04 0 10.20 10.20 10.25 9.800 10.35 1,171,000 11,939,315 10.196 1.338 1.338 1.345 1.286 1.358 8,925,190 1.3377 4.08%
2001-05-03 0 9.800 9.800 10.00 9.650 10.00 1,106,500 10,848,145 9.8040 1.286 1.286 1.312 1.266 1.312 8,433,581 1.2863 -1.51%
2001-05-02 0 9.950 9.900 9.950 9.300 10.05 1,640,900 15,764,360 9.6071 1.305 1.299 1.305 1.220 1.319 12,506,699 1.2605 8.74%
2001-04-27 0 9.150 9.050 9.150 9.000 9.150 1,028,300 9,345,415 9.0882 1.200 1.187 1.200 1.181 1.200 7,837,552 1.1924 1.67%
2001-04-26 0 9.000 9.000 9.050 8.900 9.050 3,053,400 27,488,665 9.0026 1.181 1.181 1.187 1.168 1.187 23,272,567 1.1812 2.27%
2001-04-25 0 8.800 8.800 8.850 8.750 9.350 1,381,797 12,369,761 8.9519 1.155 1.155 1.161 1.148 1.227 10,531,854 1.1745 -4.86%
2001-04-24 0 9.250 9.200 9.300 9.150 9.400 361,638 3,370,217 9.3193 1.214 1.207 1.220 1.200 1.233 2,756,352 1.2227 -1.60%
2001-04-23 0 9.400 9.350 9.400 9.350 9.450 218,000 2,050,825 9.4075 1.233 1.227 1.233 1.227 1.240 1,661,564 1.2343 -1.05%
2001-04-20 0 9.500 9.400 9.450 9.300 9.500 628,900 5,896,495 9.3759 1.246 1.233 1.240 1.220 1.246 4,793,384 1.2301 0.53%
2001-04-19 0 9.450 9.450 9.500 9.300 9.700 1,104,500 10,420,746 9.4348 1.240 1.240 1.246 1.220 1.273 8,418,337 1.2379 2.72%
2001-04-18 0 9.200 9.200 9.300 9.200 9.400 966,500 8,974,630 9.2857 1.207 1.207 1.220 1.207 1.233 7,366,521 1.2183 1.66%
2001-04-17 0 9.050 9.050 9.150 9.000 9.250 473,500 4,292,125 9.0647 1.187 1.187 1.200 1.181 1.214 3,608,948 1.1893 -4.23%
2001-04-12 0 9.450 9.350 9.450 9.050 9.600 491,500 4,559,825 9.2774 1.240 1.227 1.240 1.187 1.260 3,746,141 1.2172 4.42%
2001-04-11 0 9.050 9.000 9.050 8.950 9.100 852,500 7,691,150 9.0219 1.187 1.181 1.187 1.174 1.194 6,497,630 1.1837 1.69%
2001-04-10 0 8.900 8.900 8.950 8.900 9.200 407,124 3,643,554 8.9495 1.168 1.168 1.174 1.168 1.207 3,103,039 1.1742 -1.11%
2001-04-09 0 9.000 8.900 9.000 8.800 9.000 729,000 6,478,775 8.8872 1.181 1.168 1.181 1.155 1.181 5,556,331 1.1660 0.00%
2001-04-06 0 9.000 9.000 9.100 8.600 9.050 4,645,541 40,540,947 8.7269 1.181 1.181 1.194 1.128 1.187 35,407,633 1.1450 7.14%
2001-04-04 0 8.400 8.350 8.450 8.300 8.900 2,768,500 23,188,675 8.3759 1.102 1.096 1.109 1.089 1.168 21,101,101 1.0989 -7.69%
2001-04-03 0 9.100 9.100 9.150 9.100 9.300 579,000 5,288,650 9.1341 1.194 1.194 1.200 1.194 1.220 4,413,053 1.1984 -2.15%
2001-04-02 0 9.300 9.250 9.300 9.100 9.750 1,217,036 11,217,449 9.2170 1.220 1.214 1.220 1.194 1.279 9,276,070 1.2093 -4.62%
2001-03-30 0 9.750 9.750 9.800 9.750 9.900 741,500 7,283,837 9.8231 1.279 1.279 1.286 1.279 1.299 5,651,604 1.2888 -0.51%
2001-03-29 0 9.800 9.800 9.850 9.800 10.10 1,857,000 18,371,025 9.8929 1.286 1.286 1.292 1.286 1.325 14,153,782 1.2980 -2.00%
2001-03-28 0 10.00 9.950 10.00 9.900 10.05 564,800 5,635,670 9.9782 1.312 1.305 1.312 1.299 1.319 4,304,823 1.3092 0.00%
2001-03-27 0 10.00 9.900 10.00 9.900 10.20 546,500 5,456,925 9.9852 1.312 1.299 1.312 1.299 1.338 4,165,343 1.3101 -0.50%
2001-03-26 0 10.05 10.05 10.10 10.05 10.20 803,000 8,110,975 10.101 1.319 1.319 1.325 1.319 1.338 6,120,348 1.3252 0.00%
2001-03-23 0 10.05 10.00 10.05 9.950 10.65 2,339,500 23,452,150 10.024 1.319 1.312 1.319 1.305 1.397 17,831,326 1.3152 0.50%
2001-03-22 0 10.00 10.00 10.05 9.900 10.05 1,619,528 16,162,773 9.9799 1.312 1.312 1.319 1.299 1.319 12,343,805 1.3094 -1.96%
2001-03-21 0 10.20 10.20 10.30 10.05 10.30 354,000 3,612,025 10.203 1.338 1.338 1.351 1.319 1.351 2,698,136 1.3387 -1.45%
2001-03-20 0 10.35 10.40 10.45 10.05 10.45 773,500 7,951,775 10.280 1.358 1.364 1.371 1.319 1.371 5,895,504 1.3488 0.49%
2001-03-19 0 10.30 10.25 10.35 10.25 10.60 425,020 4,400,446 10.354 1.351 1.345 1.358 1.345 1.391 3,239,440 1.3584 -0.96%
2001-03-16 0 10.40 10.30 10.40 10.30 10.80 443,500 4,622,350 10.422 1.364 1.351 1.364 1.351 1.417 3,380,292 1.3674 -0.48%
2001-03-15 0 10.45 10.30 10.45 10.00 10.45 1,545,500 15,822,846 10.238 1.371 1.351 1.371 1.312 1.371 11,779,574 1.3432 0.97%
2001-03-14 0 10.35 10.35 10.40 10.30 10.80 1,868,500 19,687,675 10.537 1.358 1.358 1.364 1.351 1.417 14,241,433 1.3824 -2.36%
2001-03-13 0 10.60 10.55 10.60 10.40 10.90 935,000 9,889,075 10.577 1.391 1.384 1.391 1.364 1.430 7,126,433 1.3877 -4.07%
2001-03-12 0 11.05 11.05 11.25 10.95 11.30 783,555 8,695,327 11.097 1.450 1.450 1.476 1.437 1.483 5,972,141 1.4560 -3.49%
2001-03-09 0 11.45 11.40 11.45 11.20 11.50 398,500 4,561,975 11.448 1.502 1.496 1.502 1.469 1.509 3,037,309 1.5020 -2.55%
2001-03-08 0 11.75 11.75 11.80 11.45 11.80 412,000 4,799,000 11.648 1.542 1.542 1.548 1.502 1.548 3,140,204 1.5282 2.62%
2001-03-07 0 11.45 11.35 11.55 11.35 11.60 840,394 9,635,558 11.466 1.502 1.489 1.515 1.489 1.522 6,405,360 1.5043 1.33%
2001-03-06 0 11.30 11.20 11.30 11.15 11.50 1,116,062 12,566,782 11.260 1.483 1.469 1.483 1.463 1.509 8,506,461 1.4773 0.44%
2001-03-05 0 11.25 11.20 11.25 10.85 11.80 1,690,000 19,135,575 11.323 1.476 1.469 1.476 1.424 1.548 12,880,932 1.4856 -4.26%
2001-03-02 0 11.75 11.75 11.80 11.65 12.25 2,002,000 23,828,025 11.902 1.542 1.542 1.548 1.528 1.607 15,258,951 1.5616 -3.29%
2001-03-01 0 12.15 12.10 12.20 11.85 12.30 1,371,031 16,551,942 12.073 1.594 1.588 1.601 1.555 1.614 10,449,797 1.5839 -1.62%
2001-02-28 0 12.35 12.20 12.40 11.80 12.40 1,759,500 21,071,917 11.976 1.620 1.601 1.627 1.548 1.627 13,410,651 1.5713 3.35%
2001-02-27 0 11.95 11.90 11.95 11.55 11.95 568,500 6,695,025 11.777 1.568 1.561 1.568 1.515 1.568 4,333,024 1.5451 2.58%
2001-02-26 0 11.65 11.65 11.70 11.60 11.70 758,000 8,787,939 11.594 1.528 1.528 1.535 1.522 1.535 5,777,365 1.5211 0.87%
2001-02-23 0 11.55 11.50 11.55 11.40 11.65 790,102 9,094,820 11.511 1.515 1.509 1.515 1.496 1.528 6,022,042 1.5103 -0.43%
2001-02-22 0 11.60 11.40 11.60 11.35 11.60 1,823,000 20,818,357 11.420 1.522 1.496 1.522 1.489 1.522 13,894,639 1.4983 1.31%
2001-02-21 0 11.45 11.45 11.50 11.25 11.60 3,072,500 35,300,942 11.489 1.502 1.502 1.509 1.476 1.522 23,418,145 1.5074 -2.14%
2001-02-20 0 11.70 11.65 11.70 11.55 11.90 2,154,500 25,209,268 11.701 1.535 1.528 1.535 1.515 1.561 16,421,283 1.5352 -2.09%
2001-02-19 0 11.95 12.00 12.05 11.70 12.30 2,184,000 25,985,735 11.898 1.568 1.574 1.581 1.535 1.614 16,646,128 1.5611 -2.85%
2001-02-16 0 12.30 12.30 12.35 12.15 12.90 869,700 10,774,835 12.389 1.614 1.614 1.620 1.594 1.693 6,628,726 1.6255 -4.65%
2001-02-15 0 12.90 12.85 12.95 12.75 13.10 1,039,500 13,376,070 12.868 1.693 1.686 1.699 1.673 1.719 7,922,917 1.6883 0.78%
2001-02-14 0 12.80 12.75 12.80 12.75 13.10 1,599,774 20,657,073 12.912 1.679 1.673 1.679 1.673 1.719 12,193,243 1.6941 0.00%
2001-02-13 0 12.80 12.80 12.90 12.70 13.00 1,459,000 18,717,407 12.829 1.679 1.679 1.693 1.666 1.706 11,120,284 1.6832 0.39%
2001-02-12 0 12.75 12.75 12.90 12.50 12.80 663,000 8,391,700 12.657 1.673 1.673 1.693 1.640 1.679 5,053,289 1.6606 2.00%
2001-02-09 0 12.50 12.50 12.60 12.30 12.60 459,500 5,732,135 12.475 1.640 1.640 1.653 1.614 1.653 3,502,242 1.6367 -0.79%
2001-02-08 0 12.60 12.60 12.65 12.60 12.75 1,868,500 23,623,400 12.643 1.653 1.653 1.660 1.653 1.673 14,241,433 1.6588 -2.33%
2001-02-07 0 12.90 12.90 12.95 12.60 12.95 1,272,500 16,349,552 12.848 1.693 1.693 1.699 1.653 1.699 9,698,808 1.6857 0.00%
2001-02-06 0 12.90 12.90 12.95 12.50 13.00 2,272,000 29,227,700 12.864 1.693 1.693 1.699 1.640 1.706 17,316,851 1.6878 3.20%
2001-02-05 0 12.50 12.50 12.55 12.25 12.60 1,284,500 16,004,325 12.460 1.640 1.640 1.647 1.607 1.653 9,790,271 1.6347 2.04%
2001-02-02 0 12.25 12.30 12.35 12.00 12.45 2,544,078 30,968,619 12.173 1.607 1.614 1.620 1.574 1.633 19,390,590 1.5971 1.24%
2001-02-01 0 12.10 12.10 12.20 11.85 12.35 4,121,200 50,072,080 12.150 1.588 1.588 1.601 1.555 1.620 31,411,182 1.5941 0.41%
2001-01-31 0 12.05 12.05 12.10 12.00 12.55 2,976,500 36,199,603 12.162 1.581 1.581 1.588 1.574 1.647 22,686,447 1.5956 0.42%
2001-01-30 0 12.00 11.95 12.00 11.20 12.00 3,751,000 44,180,559 11.778 1.574 1.568 1.574 1.469 1.574 28,589,572 1.5453 1.27%
2001-01-29 0 11.85 11.85 11.90 11.65 13.20 4,480,500 53,406,275 11.920 1.555 1.555 1.561 1.528 1.732 34,149,714 1.5639 -9.89%
2001-01-23 0 13.15 13.15 13.20 13.10 13.75 10,553,209 148,606,184 14.082 1.725 1.725 1.732 1.719 1.804 80,435,012 1.8475 -6.74%
2001-01-22 0 14.10 14.00 14.10 13.50 14.70 5,535,631 78,998,487 14.271 1.850 1.837 1.850 1.771 1.929 42,191,768 1.8724 2.92%
2001-01-19 0 13.70 13.70 13.90 12.80 14.10 7,118,022 96,476,104 13.554 1.797 1.797 1.824 1.679 1.850 54,252,520 1.7783 10.48%
2001-01-18 0 12.40 12.35 12.40 11.60 12.45 2,567,300 31,456,020 12.253 1.627 1.620 1.627 1.522 1.633 19,567,584 1.6076 7.83%
2001-01-17 0 11.50 11.50 11.60 11.10 11.60 1,393,500 15,847,600 11.373 1.509 1.509 1.522 1.456 1.522 10,621,053 1.4921 0.88%
2001-01-16 0 11.40 11.25 11.40 11.20 11.40 312,300 3,518,355 11.266 1.496 1.476 1.496 1.469 1.496 2,380,305 1.4781 0.44%
2001-01-15 0 11.35 11.25 11.35 11.10 11.50 1,445,082 16,482,462 11.406 1.489 1.476 1.489 1.456 1.509 11,014,203 1.4965 -0.44%
2001-01-12 0 11.40 11.30 11.40 11.30 11.45 332,555 3,794,706 11.411 1.496 1.483 1.496 1.483 1.502 2,534,685 1.4971 0.44%
2001-01-11 0 11.35 11.30 11.40 11.20 11.75 288,175 3,257,079 11.302 1.489 1.483 1.496 1.469 1.542 2,196,428 1.4829 -2.58%
2001-01-10 0 11.65 11.60 11.65 11.20 11.70 1,163,000 13,349,675 11.479 1.528 1.522 1.528 1.469 1.535 8,864,216 1.5060 3.56%
2001-01-09 0 11.25 11.20 11.25 11.00 11.30 1,571,000 17,698,525 11.266 1.476 1.469 1.476 1.443 1.483 11,973,932 1.4781 -0.44%
2001-01-08 0 11.30 11.30 11.35 10.60 11.35 2,261,002 24,910,721 11.018 1.483 1.483 1.489 1.391 1.489 17,233,026 1.4455 2.73%
2001-01-05 0 11.00 10.95 11.05 10.50 11.05 1,773,000 19,333,850 10.905 1.443 1.437 1.450 1.378 1.450 13,513,546 1.4307 2.80%
2001-01-04 0 10.70 - 10.55 10.55 11.20 2,103,500 23,035,300 10.951 1.404 - 1.384 1.384 1.469 16,032,569 1.4368 0.94%
2001-01-03 0 10.60 10.60 10.70 10.60 10.75 414,700 4,415,505 10.647 1.391 1.391 1.404 1.391 1.410 3,160,783 1.3970 -3.64%
2001-01-02 0 11.00 10.90 11.00 10.80 11.10 270,000 2,962,590 10.973 1.443 1.430 1.443 1.417 1.456 2,057,900 1.4396 -2.22%
2000-12-29 0 11.25 11.20 11.25 11.10 11.30 851,000 9,471,252 11.130 1.476 1.469 1.476 1.456 1.483 6,486,197 1.4602 1.81%
2000-12-28 0 11.05 11.00 11.05 10.80 11.05 748,500 8,144,775 10.881 1.450 1.443 1.450 1.417 1.450 5,704,957 1.4277 3.27%
2000-12-27 0 10.70 10.70 10.75 10.50 10.95 477,910 5,158,892 10.795 1.404 1.404 1.410 1.378 1.437 3,642,560 1.4163 1.42%
2000-12-22 0 10.55 10.50 10.60 10.35 10.60 1,427,530 14,613,546 10.237 1.384 1.378 1.391 1.358 1.391 10,880,424 1.3431 3.94%
2000-12-21 0 10.15 10.20 10.40 9.950 10.40 3,696,082 37,305,207 10.093 1.332 1.338 1.364 1.305 1.364 28,170,995 1.3242 -0.49%
2000-12-20 0 10.20 10.15 10.20 10.05 10.70 2,800,500 28,734,499 10.260 1.338 1.332 1.338 1.319 1.404 21,345,001 1.3462 -6.85%
2000-12-19 0 10.95 10.90 10.95 10.75 11.90 2,799,000 30,892,551 11.037 1.437 1.430 1.437 1.410 1.561 21,333,568 1.4481 -7.98%
2000-12-18 0 11.90 11.85 11.90 11.80 12.40 1,174,500 14,104,925 12.009 1.561 1.555 1.561 1.548 1.627 8,951,867 1.5756 -2.86%
2000-12-15 0 12.25 12.20 12.55 11.85 12.40 2,073,000 25,151,692 12.133 1.607 1.601 1.647 1.555 1.627 15,800,102 1.5919 0.41%
2000-12-14 0 12.20 12.15 12.20 12.10 12.25 1,067,572 12,995,864 12.173 1.601 1.594 1.601 1.588 1.607 8,136,877 1.5972 -0.41%
2000-12-13 0 12.25 12.20 12.40 12.00 12.45 1,836,500 22,444,520 12.221 1.607 1.601 1.627 1.574 1.633 13,997,534 1.6035 0.00%
2000-12-12 0 12.25 12.25 12.30 12.25 13.05 966,458 12,078,251 12.497 1.607 1.607 1.614 1.607 1.712 7,366,201 1.6397 -5.41%
2000-12-11 0 12.95 13.00 13.05 12.70 13.15 2,327,000 30,034,535 12.907 1.699 1.706 1.712 1.666 1.725 17,736,053 1.6934 3.60%
2000-12-08 0 12.50 12.55 12.60 11.80 13.40 1,244,905 15,585,373 12.519 1.640 1.647 1.653 1.548 1.758 9,488,483 1.6426 -1.57%
2000-12-07 0 12.70 12.70 12.80 12.45 13.95 2,409,000 31,786,800 13.195 1.666 1.666 1.679 1.633 1.830 18,361,045 1.7312 -9.29%
2000-12-06 0 14.00 13.90 13.95 13.95 14.45 4,327,500 60,817,994 14.054 1.837 1.824 1.830 1.830 1.896 32,983,571 1.8439 -1.75%
2000-12-05 0 14.25 14.10 14.25 12.65 14.35 2,146,000 29,255,230 13.632 1.870 1.850 1.870 1.660 1.883 16,356,497 1.7886 13.10%
2000-12-04 0 12.60 12.55 12.60 12.00 12.65 806,500 10,099,200 12.522 1.653 1.647 1.653 1.574 1.660 6,147,025 1.6429 5.00%
2000-12-01 0 12.00 12.00 12.05 11.20 12.40 889,600 10,430,020 11.724 1.574 1.574 1.581 1.469 1.627 6,780,401 1.5383 -1.64%
2000-11-30 0 12.20 12.20 12.30 11.90 12.60 873,000 10,546,925 12.081 1.601 1.601 1.614 1.561 1.653 6,653,878 1.5851 -2.40%
2000-11-29 0 12.50 12.50 12.55 12.30 12.70 980,507 12,318,657 12.564 1.640 1.640 1.647 1.614 1.666 7,473,281 1.6484 -2.72%
2000-11-28 0 12.85 12.75 12.85 12.40 13.00 1,140,500 14,574,546 12.779 1.686 1.673 1.686 1.627 1.706 8,692,724 1.6766 4.47%
2000-11-27 0 12.30 12.30 12.40 12.00 12.60 1,888,936 22,936,185 12.142 1.614 1.614 1.627 1.574 1.653 14,397,193 1.5931 2.50%
2000-11-24 0 12.00 12.00 12.05 12.00 12.20 812,000 9,786,225 12.052 1.574 1.574 1.581 1.574 1.601 6,188,945 1.5812 -0.83%
2000-11-23 0 12.10 12.10 12.25 11.85 12.20 942,000 11,349,995 12.049 1.588 1.588 1.607 1.555 1.601 7,179,786 1.5808 0.41%
2000-11-22 0 12.05 12.00 12.05 11.95 12.10 1,093,000 13,132,435 12.015 1.581 1.574 1.581 1.568 1.588 8,330,686 1.5764 0.00%
2000-11-21 0 12.05 12.05 12.10 12.00 12.20 591,000 7,126,280 12.058 1.581 1.581 1.588 1.574 1.601 4,504,515 1.5820 -1.63%
2000-11-20 0 12.25 12.20 12.25 11.70 12.30 305,400 3,705,119 12.132 1.607 1.601 1.607 1.535 1.614 2,327,714 1.5917 1.24%
2000-11-17 0 12.10 12.05 12.10 12.00 12.15 637,500 7,718,295 12.107 1.588 1.581 1.588 1.574 1.594 4,858,932 1.5885 -0.82%
2000-11-16 0 12.20 12.10 12.15 12.15 12.35 1,285,200 15,667,500 12.191 1.601 1.588 1.594 1.594 1.620 9,795,606 1.5994 0.41%
2000-11-15 0 12.15 12.10 12.20 11.95 12.45 810,022 9,818,062 12.121 1.594 1.588 1.601 1.568 1.633 6,173,869 1.5903 0.41%
2000-11-14 0 12.10 12.05 12.10 12.00 12.25 782,500 9,468,871 12.101 1.588 1.581 1.588 1.574 1.607 5,964,100 1.5876 -0.41%
2000-11-13 0 12.15 12.15 12.30 11.90 12.40 2,719,500 33,178,375 12.200 1.594 1.594 1.614 1.561 1.627 20,727,630 1.6007 -2.02%
2000-11-10 0 12.40 12.40 12.45 11.80 12.45 1,665,500 20,245,450 12.156 1.627 1.627 1.633 1.548 1.633 12,694,197 1.5949 5.08%
2000-11-09 0 11.80 11.80 11.85 11.75 12.05 1,654,500 19,717,561 11.918 1.548 1.548 1.555 1.542 1.581 12,610,356 1.5636 -2.48%
2000-11-08 0 12.10 12.15 12.20 11.75 12.25 2,259,500 27,238,200 12.055 1.588 1.594 1.601 1.542 1.607 17,221,578 1.5816 4.31%
2000-11-07 0 11.65 11.60 11.70 11.60 11.95 1,954,677 22,909,528 11.720 1.522 1.515 1.528 1.515 1.561 14,962,478 1.5311 -1.27%
2000-11-06 0 11.80 11.80 11.85 11.40 11.85 1,683,511 19,601,274 11.643 1.542 1.542 1.548 1.489 1.548 12,886,782 1.5210 3.51%
2000-11-03 0 11.40 11.40 11.45 11.35 11.45 1,014,000 11,577,850 11.418 1.489 1.489 1.496 1.483 1.496 7,761,872 1.4916 2.24%
2000-11-02 0 11.15 11.15 11.20 11.05 11.90 865,000 9,880,975 11.423 1.457 1.457 1.463 1.444 1.555 6,621,321 1.4923 -5.51%
2000-11-01 0 11.80 11.75 11.85 11.65 12.20 1,606,723 18,787,298 11.693 1.542 1.535 1.548 1.522 1.594 12,298,993 1.5275 2.16%
2000-10-31 0 11.55 11.50 11.60 10.95 11.75 1,788,000 20,527,914 11.481 1.509 1.502 1.515 1.430 1.535 13,686,615 1.4999 5.96%
2000-10-30 0 10.90 10.85 10.90 10.80 11.10 643,000 7,020,625 10.919 1.424 1.417 1.424 1.411 1.450 4,921,976 1.4264 -0.91%
2000-10-27 0 11.00 10.95 11.10 10.95 11.20 1,214,055 13,406,969 11.043 1.437 1.430 1.450 1.430 1.463 9,293,234 1.4427 0.46%
2000-10-26 0 10.95 10.90 10.95 10.60 11.15 1,577,695 17,280,055 10.953 1.430 1.424 1.430 1.385 1.457 12,076,792 1.4308 0.00%
2000-10-25 0 10.95 10.95 11.00 10.55 11.40 1,667,500 18,186,033 10.906 1.430 1.430 1.437 1.378 1.489 12,764,223 1.4248 3.30%
2000-10-24 0 10.60 10.50 10.65 10.40 11.20 1,312,000 14,074,250 10.727 1.385 1.372 1.391 1.359 1.463 10,042,975 1.4014 -5.78%
2000-10-23 0 11.25 11.25 11.30 10.45 11.60 2,291,000 25,534,604 11.146 1.470 1.470 1.476 1.365 1.515 17,536,932 1.4560 1.81%
2000-10-20 0 11.05 10.95 11.05 10.25 11.25 3,055,000 33,134,640 10.846 1.444 1.430 1.444 1.339 1.470 23,385,128 1.4169 11.62%
2000-10-19 0 9.900 9.850 9.900 9.800 10.15 2,359,520 23,327,467 9.8865 1.293 1.287 1.293 1.280 1.326 18,061,432 1.2916 -0.50%
2000-10-18 0 9.950 9.950 10.00 9.850 10.10 1,548,000 15,380,300 9.9356 1.300 1.300 1.306 1.287 1.319 11,849,485 1.2980 -1.49%
2000-10-17 0 10.10 10.10 10.15 9.900 10.20 747,371 7,539,958 10.089 1.319 1.319 1.326 1.293 1.333 5,720,905 1.3180 0.50%
2000-10-16 0 10.05 10.00 10.05 9.900 10.90 2,644,000 27,320,699 10.333 1.313 1.306 1.313 1.293 1.424 20,239,043 1.3499 -1.95%
2000-10-13 0 10.25 10.20 10.25 9.600 10.35 2,406,500 24,180,425 10.048 1.339 1.333 1.339 1.254 1.352 18,421,051 1.3127 0.00%
2000-10-12 0 10.25 10.25 10.30 10.00 10.50 2,128,500 21,722,275 10.205 1.339 1.339 1.346 1.306 1.372 16,293,042 1.3332 0.99%
2000-10-11 0 10.15 10.15 10.20 9.900 10.30 2,350,000 23,563,175 10.027 1.326 1.326 1.333 1.293 1.346 17,988,560 1.3099 -2.40%
2000-10-10 0 10.40 10.35 10.40 10.25 11.10 2,918,000 31,080,375 10.651 1.359 1.352 1.359 1.339 1.450 22,336,433 1.3915 -6.31%
2000-10-09 0 11.10 11.10 11.15 11.00 11.50 1,327,405 14,772,626 11.129 1.450 1.450 1.457 1.437 1.502 10,160,895 1.4539 -5.13%
2000-10-05 0 11.70 11.65 11.75 11.50 11.95 1,505,500 17,631,700 11.712 1.528 1.522 1.535 1.502 1.561 11,524,160 1.5300 1.74%
2000-10-04 0 11.50 11.45 11.50 11.40 11.80 1,872,500 21,542,451 11.505 1.502 1.496 1.502 1.489 1.542 14,333,437 1.5030 -2.95%
2000-10-03 0 11.85 11.85 11.95 11.65 12.25 1,343,500 15,818,925 11.774 1.548 1.548 1.561 1.522 1.600 10,284,098 1.5382 -3.27%
2000-09-29 0 12.25 12.20 12.25 12.10 12.55 2,238,000 27,430,062 12.257 1.600 1.594 1.600 1.581 1.640 17,131,233 1.6012 -0.41%
2000-09-28 0 12.30 12.30 12.40 12.10 12.60 2,276,200 27,825,745 12.225 1.607 1.607 1.620 1.581 1.646 17,423,642 1.5970 -0.81%
2000-09-27 0 12.40 12.40 12.50 11.40 12.65 3,719,000 45,157,787 12.142 1.620 1.620 1.633 1.489 1.653 28,467,852 1.5863 5.53%
2000-09-26 0 11.75 11.75 11.80 11.60 12.15 848,000 10,018,550 11.814 1.535 1.535 1.542 1.515 1.587 6,491,191 1.5434 0.00%
2000-09-25 0 11.75 11.75 11.80 11.50 11.90 1,840,000 21,429,535 11.646 1.535 1.535 1.542 1.502 1.555 14,084,659 1.5215 5.86%
2000-09-22 0 11.10 11.10 11.20 11.10 11.90 1,756,756 20,126,395 11.457 1.450 1.450 1.463 1.450 1.555 13,447,451 1.4967 -8.26%
2000-09-21 0 12.10 12.10 12.15 11.70 12.40 1,395,000 16,720,072 11.986 1.581 1.581 1.587 1.528 1.620 10,678,315 1.5658 -1.63%
2000-09-20 0 12.30 12.25 12.40 12.20 13.00 2,013,840 25,043,855 12.436 1.607 1.600 1.620 1.594 1.698 15,415,354 1.6246 -1.99%
2000-09-19 0 12.55 12.45 12.50 12.30 13.00 2,442,500 30,349,850 12.426 1.640 1.626 1.633 1.607 1.698 18,696,620 1.6233 -3.46%
2000-09-18 0 13.00 13.00 13.05 12.90 13.95 1,444,000 18,963,500 13.133 1.698 1.698 1.705 1.685 1.822 11,053,396 1.7156 -6.14%
2000-09-15 0 13.85 13.85 13.95 13.85 14.35 1,676,500 23,427,000 13.974 1.809 1.809 1.822 1.809 1.875 12,833,115 1.8255 0.00%
2000-09-14 0 13.85 13.80 13.85 13.65 15.05 4,455,220 62,235,012 13.969 1.809 1.803 1.809 1.783 1.966 34,103,400 1.8249 -6.42%
2000-09-12 0 14.80 14.80 14.90 14.65 15.25 1,586,000 23,607,050 14.885 1.933 1.933 1.947 1.914 1.992 12,140,364 1.9445 -3.27%
2000-09-11 0 15.30 15.25 15.30 15.20 16.15 1,236,000 19,111,675 15.463 1.999 1.992 1.999 1.986 2.110 9,461,217 2.0200 -4.08%
2000-09-08 0 15.95 15.90 15.95 15.70 16.20 603,000 9,663,300 16.025 2.084 2.077 2.084 2.051 2.116 4,615,788 2.0935 0.31%
2000-09-07 0 15.90 15.80 15.90 15.85 16.65 1,539,500 25,011,815 16.247 2.077 2.064 2.077 2.071 2.175 11,784,420 2.1224 -5.07%
2000-09-06 0 16.75 16.70 16.80 16.60 17.15 2,498,500 42,017,560 16.817 2.188 2.182 2.195 2.169 2.240 19,125,284 2.1970 -0.89%
2000-09-05 0 16.90 16.85 16.90 16.20 16.95 5,239,500 87,786,950 16.755 2.208 2.201 2.208 2.116 2.214 40,106,833 2.1888 5.62%
2000-09-04 0 16.00 16.00 16.05 15.50 16.20 1,998,500 31,496,985 15.760 2.090 2.090 2.097 2.025 2.116 15,297,930 2.0589 3.56%
2000-09-01 0 15.45 15.25 15.50 15.10 15.50 1,180,726 18,153,435 15.375 2.018 1.992 2.025 1.973 2.025 9,038,111 2.0085 2.66%
2000-08-31 0 15.05 15.00 15.05 15.00 15.10 1,077,000 16,177,150 15.021 1.966 1.960 1.966 1.960 1.973 8,244,119 1.9623 -0.33%
2000-08-30 0 15.10 15.10 15.20 14.95 15.40 875,000 13,174,000 15.056 1.973 1.973 1.986 1.953 2.012 6,697,868 1.9669 -0.66%
2000-08-29 0 15.20 15.15 15.25 15.05 15.35 547,000 8,314,125 15.199 1.986 1.979 1.992 1.966 2.005 4,187,124 1.9856 1.00%
2000-08-28 0 15.05 15.05 15.10 14.90 15.20 718,500 10,790,562 15.018 1.966 1.966 1.973 1.947 1.986 5,499,906 1.9620 1.35%
2000-08-25 0 14.85 14.85 14.95 14.60 15.30 1,376,000 20,518,050 14.911 1.940 1.940 1.953 1.907 1.999 10,532,876 1.9480 -2.94%
2000-08-24 0 15.30 15.30 15.40 15.10 15.50 412,440 6,320,762 15.325 1.999 1.999 2.012 1.973 2.025 3,157,107 2.0021 0.99%
2000-08-23 0 15.15 15.05 15.20 15.05 15.45 2,059,500 31,355,250 15.225 1.979 1.966 1.986 1.966 2.018 15,764,867 1.9889 -1.30%
2000-08-22 0 15.35 15.35 15.40 15.30 15.55 1,313,000 20,228,118 15.406 2.005 2.005 2.012 1.999 2.031 10,050,629 2.0126 -0.97%
2000-08-21 0 15.50 15.45 15.50 15.20 16.00 2,108,440 32,972,740 15.638 2.025 2.018 2.025 1.986 2.090 16,139,489 2.0430 1.97%
2000-08-18 0 15.20 15.20 15.25 15.15 15.40 936,700 14,267,790 15.232 1.986 1.986 1.992 1.979 2.012 7,170,163 1.9899 -0.98%
2000-08-17 0 15.35 15.35 15.40 14.80 15.40 2,838,360 43,143,270 15.200 2.005 2.005 2.012 1.933 2.012 21,726,812 1.9857 3.02%
2000-08-16 0 14.90 14.80 14.90 14.55 15.10 4,618,000 67,759,365 14.673 1.947 1.933 1.947 1.901 1.973 35,349,433 1.9168 -1.00%
2000-08-15 0 15.05 15.05 15.10 15.00 15.30 1,423,000 21,446,525 15.071 1.966 1.966 1.973 1.960 1.999 10,892,647 1.9689 0.33%
2000-08-14 0 15.00 15.00 15.05 14.95 15.65 1,101,500 16,663,275 15.128 1.960 1.960 1.966 1.953 2.044 8,431,659 1.9763 -3.85%
2000-08-11 0 15.60 15.60 15.70 15.30 15.80 1,060,000 16,399,144 15.471 2.038 2.038 2.051 1.999 2.064 8,113,989 2.0211 1.30%
2000-08-10 0 15.40 15.35 15.40 15.05 16.05 1,396,500 21,382,900 15.312 2.012 2.005 2.012 1.966 2.097 10,689,797 2.0003 2.33%
2000-08-09 0 15.05 15.00 15.05 14.80 15.20 2,885,000 43,165,900 14.962 1.966 1.960 1.966 1.933 1.986 22,083,827 1.9546 -0.99%
2000-08-08 0 15.20 15.10 15.20 15.10 16.00 2,565,500 39,453,400 15.378 1.986 1.973 1.986 1.973 2.090 19,638,149 2.0090 -4.10%
2000-08-07 0 15.85 15.80 15.85 15.80 16.20 966,775 15,394,320 15.923 2.071 2.064 2.071 2.064 2.116 7,400,379 2.0802 -0.94%
2000-08-04 0 16.00 15.95 16.00 15.80 16.25 1,269,500 20,353,050 16.032 2.090 2.084 2.090 2.064 2.123 9,717,650 2.0944 -0.62%
2000-08-03 0 16.10 16.10 16.15 15.90 16.25 1,375,500 22,140,950 16.097 2.103 2.103 2.110 2.077 2.123 10,529,048 2.1028 0.63%
2000-08-02 0 16.00 16.00 16.10 15.80 16.20 1,490,395 23,711,826 15.910 2.090 2.090 2.103 2.064 2.116 11,408,536 2.0784 1.59%
2000-08-01 0 15.75 15.75 15.80 15.60 16.10 1,594,955 25,138,020 15.761 2.058 2.058 2.064 2.038 2.103 12,208,912 2.0590 0.64%
2000-07-31 0 15.65 15.60 15.65 15.45 15.80 1,407,145 22,007,625 15.640 2.044 2.038 2.044 2.018 2.064 10,771,282 2.0432 -1.88%
2000-07-28 0 15.95 15.90 15.95 15.70 16.35 2,284,036 36,378,644 15.927 2.084 2.077 2.084 2.051 2.136 17,483,625 2.0807 -2.45%
2000-07-27 0 16.35 16.30 16.35 16.15 16.45 1,816,007 29,682,261 16.345 2.136 2.129 2.136 2.110 2.149 13,901,000 2.1353 -0.30%
2000-07-26 0 16.40 16.35 16.40 16.25 17.20 5,202,064 85,978,370 16.528 2.142 2.136 2.142 2.123 2.247 39,820,272 2.1592 -1.50%
2000-07-25 0 16.65 16.65 16.70 16.45 17.70 4,852,203 81,884,931 16.876 2.175 2.175 2.182 2.149 2.312 37,142,189 2.2046 -4.58%
2000-07-24 0 17.45 17.40 17.45 17.40 18.10 2,100,500 36,988,450 17.609 2.280 2.273 2.280 2.273 2.365 16,078,710 2.3005 -3.32%
2000-07-21 0 18.05 18.05 18.10 18.00 18.45 915,803 16,610,897 18.138 2.358 2.358 2.365 2.351 2.410 7,010,203 2.3695 -2.17%
2000-07-20 0 18.45 18.25 18.45 17.85 18.50 1,294,000 23,737,056 18.344 2.410 2.384 2.410 2.332 2.417 9,905,190 2.3964 0.00%
2000-07-19 0 18.45 18.45 18.50 18.40 18.60 850,573 15,661,879 18.413 2.410 2.410 2.417 2.404 2.430 6,510,886 2.4055 0.82%
2000-07-18 0 18.30 18.25 18.35 18.20 18.45 1,585,600 28,959,855 18.264 2.391 2.384 2.397 2.378 2.410 12,137,302 2.3860 -1.08%
2000-07-17 0 18.50 18.45 18.50 18.45 19.00 4,235,000 78,449,875 18.524 2.417 2.410 2.417 2.410 2.482 32,417,681 2.4200 -2.63%
2000-07-14 0 19.00 19.00 19.05 19.00 19.40 1,164,220 22,166,799 19.040 2.482 2.482 2.489 2.482 2.534 8,911,762 2.4874 -2.06%
2000-07-13 0 19.40 19.25 19.40 19.10 19.55 2,862,132 55,004,246 19.218 2.534 2.515 2.534 2.495 2.554 21,908,780 2.5106 1.84%
2000-07-12 0 19.05 19.05 19.10 18.50 19.10 2,199,800 40,992,451 18.635 2.489 2.489 2.495 2.417 2.495 16,838,823 2.4344 2.42%
2000-07-11 0 18.60 18.60 18.65 17.80 18.80 1,936,074 35,248,199 18.206 2.430 2.430 2.436 2.325 2.456 14,820,078 2.3784 -0.53%
2000-07-10 0 18.70 18.65 18.80 18.45 19.10 2,163,165 40,463,679 18.706 2.443 2.436 2.456 2.410 2.495 16,558,393 2.4437 -2.60%
2000-07-07 0 19.20 19.10 19.20 18.85 19.45 1,612,748 30,750,165 19.067 2.508 2.495 2.508 2.463 2.541 12,345,112 2.4909 2.95%
2000-07-06 0 18.65 18.65 18.70 18.30 19.05 1,081,500 20,241,615 18.716 2.436 2.436 2.443 2.391 2.489 8,278,565 2.4451 -0.80%
2000-07-05 0 18.80 18.80 18.95 17.50 19.00 1,754,573 32,137,230 18.316 2.456 2.456 2.476 2.286 2.482 13,430,741 2.3928 7.74%
2000-07-04 0 17.45 17.40 17.55 17.20 17.65 460,500 8,064,125 17.512 2.280 2.273 2.293 2.247 2.306 3,524,992 2.2877 1.45%
2000-07-03 0 17.20 17.20 17.25 17.05 17.30 1,111,000 19,132,600 17.221 2.247 2.247 2.254 2.227 2.260 8,504,379 2.2497 -0.29%
2000-06-30 0 17.25 17.20 17.25 17.20 17.40 2,633,500 45,384,157 17.233 2.254 2.247 2.254 2.247 2.273 20,158,669 2.2513 -0.58%
2000-06-29 0 17.35 17.35 17.40 17.20 17.70 2,013,926 34,978,570 17.368 2.267 2.267 2.273 2.247 2.312 15,416,012 2.2690 -0.86%
2000-06-28 0 17.50 17.45 17.50 17.30 17.70 1,650,152 28,821,805 17.466 2.286 2.280 2.286 2.260 2.312 12,631,429 2.2818 -1.41%
2000-06-27 0 17.75 17.75 17.80 17.60 18.00 601,500 10,665,750 17.732 2.319 2.319 2.325 2.299 2.351 4,604,306 2.3165 0.28%
2000-06-26 0 17.70 17.70 18.00 17.55 18.05 4,524,471 80,754,831 17.848 2.312 2.312 2.351 2.293 2.358 34,633,496 2.3317 -2.75%
2000-06-23 0 18.20 18.20 18.25 18.00 18.90 2,284,689 42,271,050 18.502 2.378 2.378 2.384 2.351 2.469 17,488,623 2.4171 -2.93%
2000-06-22 0 18.75 18.70 18.75 18.60 19.05 1,643,000 30,797,688 18.745 2.449 2.443 2.449 2.430 2.489 12,576,682 2.4488 -1.06%
2000-06-21 0 18.95 18.95 19.00 18.65 19.05 1,212,000 22,846,434 18.850 2.476 2.476 2.482 2.436 2.489 9,277,504 2.4626 1.07%
2000-06-20 0 18.75 18.75 18.80 18.60 19.20 928,095 17,354,093 18.699 2.449 2.449 2.456 2.430 2.508 7,104,295 2.4428 1.08%
2000-06-19 0 18.55 18.55 18.60 18.50 19.05 2,631,000 49,393,285 18.774 2.423 2.423 2.430 2.417 2.489 20,139,532 2.4526 -1.59%
2000-06-16 0 18.85 18.75 18.85 18.50 20.10 3,684,000 70,392,313 19.108 2.463 2.449 2.463 2.417 2.626 28,199,938 2.4962 -4.31%
2000-06-15 0 19.70 19.70 19.75 19.00 19.90 4,608,000 90,016,583 19.535 2.574 2.574 2.580 2.482 2.600 35,272,886 2.5520 5.63%
2000-06-14 0 18.65 18.65 18.70 17.80 18.80 3,065,000 56,268,058 18.358 2.436 2.436 2.443 2.325 2.456 23,461,675 2.3983 5.67%
2000-06-13 0 17.65 17.55 17.60 17.10 17.90 2,856,500 50,193,870 17.572 2.306 2.293 2.299 2.234 2.338 21,865,668 2.2956 2.32%
2000-06-12 0 17.25 17.20 17.35 16.95 18.00 3,679,357 63,406,690 17.233 2.254 2.247 2.267 2.214 2.351 28,164,397 2.2513 -4.17%
2000-06-09 0 18.00 18.00 18.05 18.00 18.15 2,260,550 40,867,452 18.079 2.351 2.351 2.358 2.351 2.371 17,303,846 2.3618 -1.91%
2000-06-08 0 18.35 18.25 18.35 18.30 19.30 1,928,000 35,880,847 18.610 2.397 2.384 2.397 2.391 2.521 14,758,274 2.4312 -3.67%
2000-06-07 0 19.05 19.00 19.05 18.80 19.20 2,294,000 43,940,614 19.155 2.489 2.482 2.489 2.456 2.508 17,559,896 2.5023 -0.78%
2000-06-05 0 19.20 19.20 19.30 19.10 19.55 4,848,000 93,645,680 19.316 2.508 2.508 2.521 2.495 2.554 37,110,016 2.5235 1.59%
2000-06-02 0 18.90 18.80 18.90 18.70 19.25 4,447,083 84,136,787 18.920 2.469 2.456 2.469 2.443 2.515 34,041,114 2.4716 0.80%
2000-06-01 0 18.75 18.75 18.80 18.50 19.25 6,978,131 131,545,774 18.851 2.449 2.449 2.456 2.417 2.515 53,415,543 2.4627 1.35%
2000-05-31 0 18.50 18.50 18.55 18.00 18.70 5,659,300 104,229,415 18.417 2.417 2.417 2.423 2.351 2.443 43,320,279 2.4060 7.25%
2000-05-30 0 17.25 17.20 17.35 17.05 17.65 3,354,000 58,038,025 17.304 2.254 2.247 2.267 2.227 2.306 25,673,885 2.2606 1.17%
2000-05-29 0 17.05 17.00 17.05 16.40 17.15 2,330,500 39,253,734 16.843 2.227 2.221 2.227 2.142 2.240 17,839,293 2.2004 3.33%
2000-05-26 0 16.50 16.45 16.80 16.15 17.10 3,625,100 60,319,840 16.639 2.156 2.149 2.195 2.110 2.234 27,749,076 2.1738 -1.20%
2000-05-25 0 16.70 16.65 16.70 16.05 17.60 3,926,000 66,173,775 16.855 2.182 2.175 2.182 2.097 2.299 30,052,377 2.2019 -0.60%
2000-05-24 0 16.80 16.75 16.80 16.20 17.90 6,572,500 113,055,995 17.201 2.195 2.188 2.195 2.116 2.338 50,310,557 2.2472 -6.15%
2000-05-23 0 17.90 17.90 17.95 17.55 19.00 6,720,457 120,896,100 17.989 2.338 2.338 2.345 2.293 2.482 51,443,124 2.3501 -5.79%
2000-05-22 0 19.00 19.00 19.05 18.95 20.00 4,454,000 85,916,250 19.290 2.482 2.482 2.489 2.476 2.613 34,094,062 2.5200 -7.54%
2000-05-19 0 20.55 20.35 20.40 20.20 21.85 21,686,083 437,934,914 20.194 2.685 2.658 2.665 2.639 2.854 166,000,595 2.6382 -5.95%
2000-05-18 0 21.85 21.75 21.80 21.60 23.90 3,929,000 89,354,870 22.742 2.854 2.841 2.848 2.822 3.122 30,075,341 2.9710 -9.52%
2000-05-17 0 24.15 24.00 24.15 23.60 25.20 2,539,102 62,005,277 24.420 3.155 3.135 3.155 3.083 3.292 19,436,080 3.1902 -2.03%
2000-05-16 0 24.65 24.65 24.85 24.00 24.65 1,946,000 47,084,749 24.196 3.220 3.220 3.246 3.135 3.220 14,896,058 3.1609 2.49%
2000-05-15 0 24.05 24.05 24.20 24.00 24.45 2,900,485 70,304,665 24.239 3.142 3.142 3.161 3.135 3.194 22,202,361 3.1665 -1.64%
2000-05-12 0 24.45 24.40 24.55 24.40 25.10 2,165,000 53,462,700 24.694 3.194 3.188 3.207 3.188 3.279 16,572,439 3.2260 -2.20%
2000-05-10 0 25.00 25.00 25.05 24.90 25.80 858,716 21,483,367 25.018 3.266 3.266 3.272 3.253 3.370 6,573,219 3.2683 -3.10%
2000-05-09 0 25.80 25.40 25.90 24.90 25.90 2,526,100 64,096,085 25.374 3.370 3.318 3.384 3.253 3.384 19,336,553 3.3148 2.58%
2000-05-08 0 25.15 25.00 25.15 23.90 25.60 3,566,207 89,657,019 25.141 3.286 3.266 3.286 3.122 3.344 27,298,267 3.2843 -1.76%
2000-05-05 0 25.60 25.80 25.90 25.20 25.60 584,500 14,787,119 25.299 3.344 3.370 3.384 3.292 3.344 4,474,176 3.3050 0.39%
2000-05-04 0 25.50 25.40 25.50 25.10 25.65 577,000 14,542,975 25.204 3.331 3.318 3.331 3.279 3.351 4,416,765 3.2927 -1.92%
2000-05-03 0 26.00 26.00 26.30 26.00 27.40 1,001,342 26,591,217 26.556 3.397 3.397 3.436 3.397 3.579 7,664,979 3.4692 -5.45%
2000-05-02 0 27.50 26.80 27.50 24.80 28.20 1,799,135 48,334,840 26.866 3.593 3.501 3.593 3.240 3.684 13,771,850 3.5097 12.70%
2000-04-28 0 24.40 24.40 24.45 23.80 24.65 1,166,500 28,210,028 24.183 3.188 3.188 3.194 3.109 3.220 8,929,215 3.1593 4.05%
2000-04-27 0 23.45 23.30 23.45 23.20 23.70 1,185,000 27,740,455 23.410 3.063 3.044 3.063 3.031 3.096 9,070,827 3.0582 -1.05%
2000-04-26 0 23.70 23.65 23.70 23.30 23.85 1,933,063 45,698,750 23.641 3.096 3.090 3.096 3.044 3.116 14,797,029 3.0884 1.50%
2000-04-25 0 23.35 23.35 23.45 23.30 24.30 724,500 17,345,190 23.941 3.050 3.050 3.063 3.044 3.175 5,545,835 3.1276 -4.69%
2000-04-20 0 24.50 24.50 24.55 24.35 25.20 341,500 8,357,286 24.472 3.201 3.201 3.207 3.181 3.292 2,614,082 3.1970 -1.61%
2000-04-19 0 24.90 24.90 24.95 24.75 25.90 2,268,321 56,704,272 24.998 3.253 3.253 3.259 3.233 3.384 17,363,331 3.2657 1.43%
2000-04-18 0 24.55 24.50 24.55 24.40 25.05 2,908,500 71,627,113 24.627 3.207 3.201 3.207 3.188 3.272 22,263,713 3.2172 0.20%
2000-04-17 0 24.50 24.50 24.70 22.80 25.40 3,039,000 74,609,071 24.551 3.201 3.201 3.227 2.979 3.318 23,262,652 3.2072 -10.91%
2000-04-14 0 27.50 27.30 27.50 26.60 28.10 1,905,495 53,181,470 27.910 3.593 3.566 3.593 3.475 3.671 14,586,004 3.6461 -3.51%
2000-04-13 0 28.50 28.40 28.50 27.50 29.35 3,469,118 97,892,898 28.218 3.723 3.710 3.723 3.593 3.834 26,555,079 3.6864 1.06%
2000-04-12 0 28.20 28.30 28.35 26.45 28.30 2,018,500 54,059,930 26.782 3.684 3.697 3.704 3.455 3.697 15,451,025 3.4988 6.82%
2000-04-11 0 26.40 26.30 26.35 25.45 26.85 1,429,500 37,618,959 26.316 3.449 3.436 3.442 3.325 3.508 10,942,403 3.4379 1.34%
2000-04-10 0 26.05 26.00 26.05 25.90 27.10 3,131,000 82,364,593 26.306 3.403 3.397 3.403 3.384 3.540 23,966,885 3.4366 -0.95%
2000-04-07 0 26.30 26.30 26.40 25.15 26.40 2,869,322 74,486,564 25.960 3.436 3.436 3.449 3.286 3.449 21,963,817 3.3913 4.78%
2000-04-06 0 25.10 25.00 25.05 23.90 26.00 6,415,000 161,467,596 25.170 3.279 3.266 3.272 3.122 3.397 49,104,941 3.2882 -2.33%
2000-04-05 0 25.70 25.50 25.70 25.40 27.90 2,205,505 59,919,308 27.168 3.357 3.331 3.357 3.318 3.645 16,882,493 3.5492 -8.21%
2000-04-03 0 28.00 27.70 28.05 27.70 28.50 691,000 19,571,258 28.323 3.658 3.619 3.664 3.619 3.723 5,289,402 3.7001 -1.58%
2000-03-31 0 28.45 28.35 28.50 28.20 29.00 1,609,600 45,956,463 28.551 3.717 3.704 3.723 3.684 3.789 12,321,015 3.7299 0.00%
2000-03-30 0 28.45 28.45 28.50 28.05 28.85 1,264,617 35,930,040 28.412 3.717 3.717 3.723 3.664 3.769 9,680,272 3.7117 1.07%
2000-03-29 0 28.15 28.00 28.20 28.00 29.10 3,078,500 87,688,377 28.484 3.677 3.658 3.684 3.658 3.802 23,565,013 3.7211 -3.40%
2000-03-28 0 29.25 29.15 29.30 28.90 30.40 1,158,000 34,420,420 29.724 3.807 3.794 3.813 3.761 3.956 8,897,611 3.8685 -3.47%
2000-03-27 0 30.30 30.30 30.60 30.30 31.90 1,327,700 41,090,307 30.948 3.943 3.943 3.983 3.943 4.152 10,201,518 4.0279 -2.26%
2000-03-24 0 31.00 30.90 31.10 29.90 31.30 632,500 19,259,343 30.450 4.035 4.022 4.048 3.891 4.074 4,859,878 3.9629 -0.96%
2000-03-23 0 31.30 30.90 31.80 29.90 31.80 1,245,700 38,198,890 30.665 4.074 4.022 4.139 3.891 4.139 9,571,463 3.9909 1.29%
2000-03-22 0 30.90 30.90 31.00 30.60 31.00 833,000 25,702,082 30.855 4.022 4.022 4.035 3.983 4.035 6,400,440 4.0157 0.65%
2000-03-21 0 30.70 30.50 31.00 30.20 31.70 1,287,604 39,782,882 30.897 3.996 3.969 4.035 3.930 4.126 9,893,436 4.0211 -0.65%
2000-03-20 0 30.90 30.90 31.00 30.00 31.30 639,000 19,625,040 30.712 4.022 4.022 4.035 3.904 4.074 4,909,822 3.9971 1.64%
2000-03-17 0 30.40 30.30 30.40 29.05 31.00 4,118,250 125,222,373 30.407 3.956 3.943 3.956 3.781 4.035 31,642,993 3.9573 6.48%
2000-03-16 0 28.55 28.50 28.60 28.50 30.00 3,269,000 94,631,251 28.948 3.716 3.709 3.722 3.709 3.904 25,117,694 3.7675 -2.56%
2000-03-15 0 29.30 29.30 29.60 28.20 29.80 4,413,000 128,039,695 29.014 3.813 3.813 3.852 3.670 3.878 33,907,735 3.7761 -5.48%
2000-03-14 0 31.00 31.00 31.10 29.50 34.00 1,809,000 57,129,304 31.581 4.035 4.035 4.048 3.839 4.425 13,899,636 4.1101 -9.62%
2000-03-13 0 34.30 34.20 34.80 34.00 36.10 1,135,300 40,360,851 35.551 4.464 4.451 4.529 4.425 4.698 8,723,193 4.6268 -5.77%
2000-03-10 0 36.40 36.20 36.40 36.00 37.00 1,621,869 58,905,883 36.320 4.737 4.711 4.737 4.685 4.815 12,461,796 4.7269 1.39%
2000-03-09 0 35.90 35.70 35.90 35.50 36.60 2,764,700 99,439,838 35.968 4.672 4.646 4.672 4.620 4.763 21,242,854 4.6811 -0.28%
2000-03-08 0 36.00 36.00 36.10 35.90 36.10 1,400,349 50,460,314 36.034 4.685 4.685 4.698 4.672 4.698 10,759,724 4.6897 -1.64%
2000-03-07 0 36.60 36.60 36.70 35.70 37.00 2,693,500 97,436,325 36.175 4.763 4.763 4.776 4.646 4.815 20,695,782 4.7080 1.95%
2000-03-06 0 35.90 35.90 36.00 35.00 38.10 4,795,714 173,533,534 36.185 4.672 4.672 4.685 4.555 4.959 36,848,357 4.7094 2.87%
2000-03-03 0 34.90 34.80 34.90 32.00 35.60 5,516,290 189,124,214 34.285 4.542 4.529 4.542 4.165 4.633 42,384,976 4.4621 10.09%
2000-03-02 0 31.70 31.60 31.70 29.70 31.90 2,338,208 72,887,083 31.172 4.126 4.113 4.126 3.865 4.152 17,965,859 4.0570 6.73%
2000-03-01 0 29.70 29.60 29.70 29.45 31.60 1,105,910 33,313,412 30.123 3.865 3.852 3.865 3.833 4.113 8,497,372 3.9204 -1.33%
2000-02-29 0 30.10 30.10 30.20 29.30 30.80 964,680 29,114,674 30.181 3.917 3.917 3.930 3.813 4.009 7,412,217 3.9279 2.91%
2000-02-28 0 29.25 29.20 29.35 29.00 29.60 1,299,500 38,043,875 29.276 3.807 3.800 3.820 3.774 3.852 9,984,841 3.8102 -1.85%
2000-02-25 0 29.80 29.70 29.80 28.80 29.90 965,315 28,475,066 29.498 3.878 3.865 3.878 3.748 3.891 7,417,096 3.8391 2.05%
2000-02-24 0 29.20 29.10 29.20 28.90 30.50 1,236,600 36,266,431 29.328 3.800 3.787 3.800 3.761 3.969 9,501,542 3.8169 0.69%
2000-02-23 0 29.00 28.85 28.90 28.90 32.00 720,500 21,246,925 29.489 3.774 3.755 3.761 3.761 4.165 5,536,035 3.8379 1.40%
2000-02-22 0 28.60 28.60 29.00 28.60 30.70 1,204,500 35,683,100 29.625 3.722 3.722 3.774 3.722 3.996 9,254,898 3.8556 -4.67%
2000-02-21 0 30.00 30.00 30.50 29.40 30.50 1,436,500 43,203,006 30.075 3.904 3.904 3.969 3.826 3.969 11,037,494 3.9142 -1.64%
2000-02-18 0 30.50 30.40 30.60 29.70 31.80 1,280,500 39,100,967 30.536 3.969 3.956 3.983 3.865 4.139 9,838,852 3.9741 -3.79%
2000-02-17 0 31.70 30.50 32.00 30.30 32.00 1,917,869 58,953,882 30.739 4.126 3.969 4.165 3.943 4.165 14,736,142 4.0006 3.93%
2000-02-16 0 30.50 30.30 30.50 28.80 31.30 1,526,700 45,762,757 29.975 3.969 3.943 3.969 3.748 4.074 11,730,555 3.9012 -2.56%
2000-02-15 0 31.30 31.10 31.30 31.00 33.20 1,340,900 43,926,836 32.759 4.074 4.048 4.074 4.035 4.321 10,302,942 4.2635 -5.72%
2000-02-14 0 33.20 32.80 33.20 32.90 34.70 2,965,218 99,708,262 33.626 4.321 4.269 4.321 4.282 4.516 22,783,554 4.3763 -4.32%
2000-02-11 0 34.70 34.50 34.70 33.80 35.20 2,762,100 95,326,720 34.512 4.516 4.490 4.516 4.399 4.581 21,222,877 4.4917 -0.29%
2000-02-10 0 34.80 34.70 34.80 33.00 34.80 3,087,500 105,147,471 34.056 4.529 4.516 4.529 4.295 4.529 23,723,121 4.4323 2.05%
2000-02-09 0 34.10 34.00 34.10 31.30 35.00 3,601,000 117,930,674 32.749 4.438 4.425 4.438 4.074 4.555 27,668,650 4.2622 9.29%
2000-02-08 0 31.20 31.20 31.30 30.70 31.40 3,577,500 110,786,512 30.968 4.061 4.061 4.074 3.996 4.087 27,488,086 4.0303 2.30%
2000-02-03 0 30.50 30.40 30.50 30.20 31.60 3,522,000 107,907,325 30.638 3.969 3.956 3.969 3.930 4.113 27,061,646 3.9875 0.66%
2000-02-02 0 30.30 30.20 30.30 29.20 30.50 2,429,400 72,915,686 30.014 3.943 3.930 3.943 3.800 3.969 18,666,542 3.9062 4.48%
2000-02-01 0 29.00 28.95 29.00 28.20 29.00 2,072,500 59,038,776 28.487 3.774 3.768 3.774 3.670 3.774 15,924,265 3.7075 3.02%
2000-01-31 0 28.15 28.00 28.05 27.95 28.60 2,708,000 76,498,799 28.249 3.664 3.644 3.651 3.638 3.722 20,807,194 3.6766 0.18%
2000-01-28 0 28.10 28.00 28.05 27.40 28.95 9,133,000 257,345,555 28.178 3.657 3.644 3.651 3.566 3.768 70,174,336 3.6672 0.54%
2000-01-27 0 27.95 27.90 28.00 27.00 30.00 9,062,000 252,041,520 27.813 3.638 3.631 3.644 3.514 3.904 69,628,800 3.6198 -7.14%
2000-01-26 0 30.10 30.00 30.10 30.00 30.50 1,243,000 37,495,137 30.165 3.917 3.904 3.917 3.904 3.969 9,550,717 3.9259 0.50%
2000-01-25 0 29.95 29.95 30.00 29.60 30.30 3,979,536 119,586,249 30.050 3.898 3.898 3.904 3.852 3.943 30,577,170 3.9110 0.50%
2000-01-24 0 29.80 29.65 29.80 29.50 30.80 2,642,500 79,464,925 30.072 3.878 3.859 3.878 3.839 4.009 20,303,918 3.9138 -0.67%
2000-01-21 0 30.00 29.80 29.85 29.50 31.70 2,575,500 78,348,295 30.421 3.904 3.878 3.885 3.839 4.126 19,789,117 3.9592 -5.96%
2000-01-20 0 31.90 31.90 32.00 31.20 33.80 4,926,400 160,623,230 32.605 4.152 4.152 4.165 4.061 4.399 37,852,496 4.2434 -5.90%
2000-01-19 0 33.90 33.50 33.80 33.50 35.30 3,710,400 127,366,935 34.327 4.412 4.360 4.399 4.360 4.594 28,509,236 4.4676 -2.02%
2000-01-18 0 34.60 34.60 34.70 34.60 35.50 1,321,787 46,257,602 34.996 4.503 4.503 4.516 4.503 4.620 10,156,085 4.5547 -2.54%
2000-01-17 0 35.50 35.50 35.60 35.40 35.70 1,065,000 37,906,110 35.593 4.620 4.620 4.633 4.607 4.646 8,183,036 4.6323 -0.28%
2000-01-14 0 35.60 35.20 35.60 35.10 36.40 911,500 32,601,010 35.766 4.633 4.581 4.633 4.568 4.737 7,003,603 4.6549 0.00%
2000-01-13 0 35.60 35.50 35.90 35.00 36.10 1,085,095 38,676,787 35.644 4.633 4.620 4.672 4.555 4.698 8,337,438 4.6389 0.85%
2000-01-12 0 35.30 35.20 35.90 34.10 35.80 3,215,000 112,513,119 34.996 4.594 4.581 4.672 4.438 4.659 24,702,780 4.5547 1.73%
2000-01-11 0 34.70 34.70 35.00 34.40 35.20 3,071,000 106,897,350 34.809 4.516 4.516 4.555 4.477 4.581 23,596,341 4.5303 2.97%
2000-01-10 0 33.70 33.60 34.00 33.30 36.20 2,125,035 73,206,442 34.450 4.386 4.373 4.425 4.334 4.711 16,327,923 4.4835 -1.17%
2000-01-07 0 34.10 34.10 34.20 34.00 34.60 2,201,700 75,792,816 34.425 4.438 4.438 4.451 4.425 4.503 16,916,986 4.4803 -1.16%
2000-01-06 0 34.50 34.50 34.70 34.30 35.20 2,178,500 75,975,495 34.875 4.490 4.490 4.516 4.464 4.581 16,738,727 4.5389 -1.71%
2000-01-05 0 35.10 35.00 35.10 34.30 37.40 3,362,100 118,783,545 35.330 4.568 4.555 4.568 4.464 4.868 25,833,038 4.5981 -8.59%
2000-01-04 0 38.40 38.30 38.50 38.20 39.90 1,437,500 55,827,012 38.836 4.998 4.985 5.011 4.972 5.193 11,045,178 5.0544 -1.79%
2000-01-03 0 39.10 39.00 39.10 37.90 39.50 3,073,000 118,713,750 38.631 5.089 5.076 5.089 4.933 5.141 23,611,708 5.0277 4.27%
1999-12-30 0 37.50 37.40 37.50 37.20 37.70 256,196 9,614,189 37.527 4.881 4.868 4.881 4.841 4.907 1,968,508 4.8840 1.63%
1999-12-29 0 36.90 36.80 37.10 36.80 39.20 2,550,000 96,246,850 37.744 4.802 4.789 4.828 4.789 5.102 19,593,185 4.9123 -2.89%
1999-12-28 0 38.00 37.80 38.00 36.60 38.00 1,627,000 60,358,650 37.098 4.946 4.920 4.946 4.763 4.946 12,501,220 4.8282 3.83%
1999-12-24 0 36.60 36.50 36.60 36.10 37.10 958,000 35,010,578 36.545 4.763 4.750 4.763 4.698 4.828 7,360,891 4.7563 1.67%
1999-12-23 0 36.00 35.90 36.00 35.80 36.10 1,032,000 37,104,650 35.954 4.685 4.672 4.685 4.659 4.698 7,929,477 4.6793 0.84%
1999-12-22 0 35.70 35.70 35.80 35.30 36.20 1,137,500 40,576,082 35.671 4.646 4.646 4.659 4.594 4.711 8,740,097 4.6425 0.56%
1999-12-21 0 35.50 35.40 35.50 35.10 35.80 1,276,500 45,255,106 35.452 4.620 4.607 4.620 4.568 4.659 9,808,118 4.6140 -0.84%
1999-12-20 0 35.80 35.50 35.80 35.00 35.80 686,188 24,238,476 35.323 4.659 4.620 4.659 4.555 4.659 5,272,395 4.5972 0.85%
1999-12-17 0 35.50 35.40 35.60 34.40 35.60 1,200,442 41,929,232 34.928 4.620 4.607 4.633 4.477 4.633 9,223,718 4.5458 2.90%
1999-12-16 0 34.50 34.40 34.50 34.10 34.80 1,039,500 35,852,005 34.490 4.490 4.477 4.490 4.438 4.529 7,987,104 4.4887 -0.86%
1999-12-15 0 34.80 34.70 35.20 34.50 36.50 1,229,000 43,298,750 35.231 4.529 4.516 4.581 4.490 4.750 9,443,147 4.5852 -3.06%
1999-12-14 0 35.90 35.90 36.10 35.80 36.20 1,721,500 62,043,016 36.040 4.672 4.672 4.698 4.659 4.711 13,227,321 4.6905 -0.55%
1999-12-13 0 36.10 36.00 36.30 35.60 36.50 1,334,900 48,259,290 36.152 4.698 4.685 4.724 4.633 4.750 10,256,840 4.7051 -0.28%
1999-12-10 0 36.20 36.00 36.20 35.50 37.00 3,274,500 118,546,965 36.203 4.711 4.685 4.711 4.620 4.815 25,159,954 4.7117 1.97%
1999-12-09 0 35.50 35.20 35.50 33.60 35.50 5,821,400 203,327,244 34.928 4.620 4.581 4.620 4.373 4.620 44,729,320 4.5457 5.97%
1999-12-08 0 33.50 33.40 33.50 32.20 34.10 2,513,500 83,990,350 33.416 4.360 4.347 4.360 4.191 4.438 19,312,733 4.3490 0.90%
1999-12-07 0 33.20 33.20 33.40 33.10 35.00 1,746,800 59,041,118 33.800 4.321 4.321 4.347 4.308 4.555 13,421,716 4.3989 -3.21%
1999-12-06 0 34.30 34.20 34.30 34.20 36.10 2,494,000 87,374,617 35.034 4.464 4.451 4.464 4.451 4.698 19,162,903 4.5596 -2.00%
1999-12-03 0 35.00 34.70 34.80 34.50 37.00 5,841,000 206,132,146 35.291 4.555 4.516 4.529 4.490 4.815 44,879,918 4.5930 -5.41%
1999-12-02 0 37.00 36.90 37.00 36.80 37.50 1,788,000 66,639,304 37.270 4.815 4.802 4.815 4.789 4.881 13,738,280 4.8506 0.27%
1999-12-01 0 36.90 36.80 37.00 36.80 38.10 2,578,500 97,485,246 37.807 4.802 4.789 4.815 4.789 4.959 19,812,167 4.9205 -3.15%
1999-11-30 0 38.10 37.90 38.10 37.50 39.00 1,943,500 74,143,890 38.150 4.959 4.933 4.959 4.881 5.076 14,933,080 4.9651 -0.78%
1999-11-29 0 38.40 38.30 38.60 37.80 38.50 4,145,564 157,999,181 38.113 4.998 4.985 5.024 4.920 5.011 31,852,863 4.9603 1.86%
1999-11-26 0 37.70 37.60 37.70 37.00 38.10 1,981,600 74,774,731 37.735 4.907 4.894 4.907 4.815 4.959 15,225,825 4.9110 1.89%
1999-11-25 0 37.00 37.00 37.10 37.00 38.10 1,291,500 48,387,172 37.466 4.815 4.815 4.828 4.815 4.959 9,923,372 4.8761 -0.80%
1999-11-24 0 37.30 37.20 37.30 36.20 37.90 2,139,500 78,948,101 36.900 4.854 4.841 4.854 4.711 4.933 16,439,066 4.8025 -1.58%
1999-11-23 0 37.90 37.60 37.90 34.90 38.40 2,442,000 89,943,357 36.832 4.933 4.894 4.933 4.542 4.998 18,763,356 4.7936 5.28%
1999-11-22 0 36.00 35.90 36.00 35.70 36.40 1,988,800 71,719,555 36.062 4.685 4.672 4.685 4.646 4.737 15,281,147 4.6933 0.56%
1999-11-19 0 35.80 35.80 35.90 35.50 38.20 2,775,300 101,181,559 36.458 4.659 4.659 4.672 4.620 4.972 21,324,300 4.7449 -3.24%
1999-11-18 0 37.00 37.00 38.00 36.00 44.50 5,866,750 227,905,310 38.847 4.815 4.815 4.946 4.685 5.792 45,077,771 5.0558 11.45%
1999-11-17 0 33.20 33.00 33.30 32.60 34.70 995,500 33,050,284 33.200 4.321 4.295 4.334 4.243 4.516 7,649,026 4.3208 1.22%
1999-11-16 0 32.80 32.80 33.10 31.90 33.20 1,004,000 32,561,789 32.432 4.269 4.269 4.308 4.152 4.321 7,714,336 4.2209 1.86%
1999-11-15 0 32.20 32.00 32.20 32.00 33.50 1,439,000 46,629,226 32.404 4.191 4.165 4.191 4.165 4.360 11,056,703 4.2173 -2.13%
1999-11-12 0 32.90 32.10 32.90 31.20 33.50 1,648,600 52,963,220 32.126 4.282 4.178 4.282 4.061 4.360 12,667,186 4.1811 2.49%
1999-11-11 0 32.10 31.80 32.10 30.20 32.20 2,232,500 70,478,380 31.569 4.178 4.139 4.178 3.930 4.191 17,153,641 4.1087 6.29%
1999-11-10 0 30.20 30.20 30.30 28.60 30.30 1,744,000 50,962,711 29.222 3.930 3.930 3.943 3.722 3.943 13,400,202 3.8031 6.83%
1999-11-09 0 28.50 - 28.80 28.50 29.05 450,000 12,938,362 28.752 3.679 - 3.718 3.679 3.750 3,485,751 3.7118 -1.21%
1999-11-08 0 28.85 28.65 28.90 28.05 29.00 581,500 16,629,137 28.597 3.724 3.699 3.731 3.621 3.744 4,504,365 3.6918 0.17%
1999-11-05 0 28.80 28.75 28.80 27.50 28.85 2,479,750 69,511,789 28.032 3.718 3.712 3.718 3.550 3.724 19,208,427 3.6188 6.67%
1999-11-04 0 27.00 27.00 27.10 25.60 27.30 702,000 18,398,050 26.208 3.486 3.486 3.499 3.305 3.524 5,437,772 3.3834 5.88%
1999-11-03 0 25.50 25.45 25.50 25.50 25.60 2,391,500 60,987,475 25.502 3.292 3.286 3.292 3.292 3.305 18,524,832 3.2922 0.39%
1999-11-02 0 25.40 25.30 25.50 25.30 25.60 2,018,000 51,353,570 25.448 3.279 3.266 3.292 3.266 3.305 15,631,659 3.2852 -1.36%
1999-11-01 0 25.75 25.75 26.00 25.70 27.40 2,116,000 55,846,259 26.392 3.324 3.324 3.357 3.318 3.537 16,390,778 3.4072 -6.02%
1999-10-29 0 27.40 27.40 27.50 27.15 28.20 2,058,600 56,759,419 27.572 3.537 3.537 3.550 3.505 3.641 15,946,151 3.5594 0.37%
1999-10-28 0 27.30 27.30 27.35 27.30 28.20 1,973,500 54,689,728 27.712 3.524 3.524 3.531 3.524 3.641 15,286,957 3.5775 -0.73%
1999-10-27 0 27.50 27.40 27.50 26.80 27.75 1,639,000 44,961,725 27.432 3.550 3.537 3.550 3.460 3.582 12,695,881 3.5414 3.00%
1999-10-26 0 26.70 26.55 26.70 25.80 27.20 457,000 12,148,820 26.584 3.447 3.428 3.447 3.331 3.511 3,539,974 3.4319 2.69%
1999-10-25 0 26.00 26.00 26.20 25.50 26.20 763,000 19,683,626 25.798 3.357 3.357 3.382 3.292 3.382 5,910,285 3.3304 1.96%
1999-10-22 0 25.50 25.50 25.55 25.45 25.70 1,112,500 28,403,125 25.531 3.292 3.292 3.298 3.286 3.318 8,617,552 3.2960 -0.97%
1999-10-21 0 25.75 25.70 25.75 25.25 25.80 621,500 15,896,900 25.578 3.324 3.318 3.324 3.260 3.331 4,814,210 3.3021 2.59%
1999-10-20 0 25.10 24.85 25.10 24.65 25.20 1,377,000 34,170,305 24.815 3.240 3.208 3.240 3.182 3.253 10,666,399 3.2035 1.01%
1999-10-19 0 24.85 24.80 24.90 23.50 25.30 1,843,000 45,404,766 24.636 3.208 3.202 3.215 3.034 3.266 14,276,089 3.1805 -2.55%
1999-10-15 0 25.50 25.40 25.50 25.30 25.80 1,139,523 29,120,751 25.555 3.292 3.279 3.292 3.266 3.331 8,826,875 3.2991 -0.78%
1999-10-14 0 25.70 25.70 25.75 25.50 26.00 2,188,000 56,339,938 25.750 3.318 3.318 3.324 3.292 3.357 16,948,498 3.3242 -0.77%
1999-10-13 0 25.90 25.85 25.90 25.40 26.40 1,444,500 37,469,699 25.940 3.344 3.337 3.344 3.279 3.408 11,189,262 3.3487 -1.33%
1999-10-12 0 26.25 26.20 26.30 25.90 26.30 1,770,789 46,242,627 26.114 3.389 3.382 3.395 3.344 3.395 13,716,734 3.3713 2.54%
1999-10-11 0 25.60 25.55 25.60 25.00 26.00 3,317,000 84,409,285 25.447 3.305 3.298 3.305 3.227 3.357 25,693,861 3.2852 2.40%
1999-10-08 0 25.00 24.95 25.00 24.35 25.20 2,402,500 59,891,665 24.929 3.227 3.221 3.227 3.144 3.253 18,610,040 3.2182 2.88%
1999-10-07 0 24.30 24.30 24.45 23.65 24.55 860,500 20,761,448 24.127 3.137 3.137 3.156 3.053 3.169 6,665,531 3.1147 2.75%
1999-10-06 0 23.65 23.70 23.75 23.65 23.85 619,500 14,703,947 23.735 3.053 3.060 3.066 3.053 3.079 4,798,718 3.0641 0.00%
1999-10-05 0 23.65 23.50 23.65 23.50 23.90 811,082 19,215,588 23.691 3.053 3.034 3.053 3.034 3.085 6,282,734 3.0585 -0.21%
1999-10-04 0 23.70 23.65 23.70 23.55 24.00 1,079,000 25,611,801 23.737 3.060 3.053 3.060 3.040 3.098 8,358,057 3.0643 -0.84%
1999-09-30 0 23.90 23.85 23.90 23.60 23.90 1,375,439 32,638,297 23.729 3.085 3.079 3.085 3.047 3.085 10,654,308 3.0634 1.70%
1999-09-29 0 23.50 23.45 23.60 23.00 23.60 321,000 7,500,275 23.365 3.034 3.027 3.047 2.969 3.047 2,486,503 3.0164 1.29%
1999-09-28 0 23.20 23.20 23.30 23.10 23.40 362,500 8,428,150 23.250 2.995 2.995 3.008 2.982 3.021 2,807,966 3.0015 0.22%
1999-09-27 0 23.15 23.15 23.20 23.00 24.30 1,001,500 23,374,622 23.340 2.989 2.989 2.995 2.969 3.137 7,757,734 3.0131 -4.14%
1999-09-24 0 24.15 24.00 24.15 23.40 24.20 1,507,000 35,778,906 23.742 3.118 3.098 3.118 3.021 3.124 11,673,394 3.0650 0.84%
1999-09-23 0 23.95 23.95 24.00 23.85 24.55 1,165,500 28,045,838 24.063 3.092 3.092 3.098 3.079 3.169 9,028,096 3.1065 -0.83%
1999-09-22 0 24.15 24.00 24.15 23.20 24.60 2,816,300 67,965,905 24.133 3.118 3.098 3.118 2.995 3.176 21,815,382 3.1155 1.90%
1999-09-21 0 23.70 23.70 23.80 23.70 24.60 1,592,000 38,200,695 23.995 3.060 3.060 3.073 3.060 3.176 12,331,814 3.0977 -3.66%
1999-09-20 0 24.60 24.50 24.60 23.65 24.65 1,827,900 43,933,298 24.035 3.176 3.163 3.176 3.053 3.182 14,159,122 3.1028 3.80%
1999-09-17 0 23.70 23.60 23.70 23.20 24.00 1,862,000 43,869,676 23.561 3.060 3.047 3.060 2.995 3.098 14,423,265 3.0416 0.85%
1999-09-15 0 23.50 23.40 23.50 23.10 23.85 2,552,400 60,139,110 23.562 3.034 3.021 3.034 2.982 3.079 19,771,182 3.0418 -1.26%
1999-09-14 0 23.80 23.80 23.85 23.60 24.40 1,981,500 47,647,688 24.046 3.073 3.073 3.079 3.047 3.150 15,348,926 3.1043 0.85%
1999-09-13 0 23.60 23.55 23.60 23.25 23.90 2,232,000 52,550,850 23.544 3.047 3.040 3.047 3.002 3.085 17,289,327 3.0395 2.16%
1999-09-10 0 23.10 23.10 23.15 23.00 24.50 3,702,500 87,361,134 23.595 2.982 2.982 2.989 2.969 3.163 28,679,988 3.0461 -3.75%
1999-09-09 0 24.00 24.00 24.10 22.90 24.20 2,430,500 57,574,765 23.688 3.098 3.098 3.111 2.956 3.124 18,826,931 3.0581 -0.83%
1999-09-08 0 24.20 24.15 24.20 24.00 24.80 1,303,500 31,699,550 24.319 3.124 3.118 3.124 3.098 3.202 10,097,060 3.1395 -2.42%
1999-09-07 0 24.80 24.75 24.80 24.50 25.05 1,234,000 30,549,800 24.757 3.202 3.195 3.202 3.163 3.234 9,558,705 3.1960 -1.00%
1999-09-06 0 25.05 25.10 25.30 24.90 25.65 879,000 22,107,550 25.151 3.234 3.240 3.266 3.215 3.311 6,808,834 3.2469 -1.57%
1999-09-03 0 25.45 25.45 25.50 25.30 25.85 513,000 13,076,660 25.491 3.286 3.286 3.292 3.266 3.337 3,973,757 3.2908 -1.55%
1999-09-02 0 25.85 25.80 25.85 25.60 26.00 830,478 21,473,479 25.857 3.337 3.331 3.337 3.305 3.357 6,432,978 3.3380 -0.39%
1999-09-01 0 25.95 25.95 26.00 25.80 26.05 877,844 22,739,255 25.904 3.350 3.350 3.357 3.331 3.363 6,799,880 3.3441 0.19%
1999-08-31 0 25.90 25.85 25.90 25.45 26.15 1,717,500 44,394,243 25.848 3.344 3.337 3.344 3.286 3.376 13,303,951 3.3369 0.39%
1999-08-30 0 25.80 25.75 25.80 25.70 26.60 2,355,800 61,038,272 25.910 3.331 3.324 3.331 3.318 3.434 18,248,296 3.3449 -3.01%
1999-08-27 0 26.60 26.35 26.40 26.30 27.80 2,352,800 62,888,025 26.729 3.434 3.402 3.408 3.395 3.589 18,225,058 3.4506 -4.14%
1999-08-26 0 27.75 27.75 27.80 26.85 27.80 2,164,000 59,734,220 27.604 3.582 3.582 3.589 3.466 3.589 16,762,591 3.5635 3.35%
1999-08-25 0 26.85 26.80 26.85 26.40 27.15 1,532,500 40,871,075 26.670 3.466 3.460 3.466 3.408 3.505 11,870,920 3.4430 1.70%
1999-08-24 0 26.40 26.40 26.45 26.15 26.70 437,000 11,495,615 26.306 3.408 3.408 3.415 3.376 3.447 3,385,052 3.3960 1.34%
1999-08-23 0 26.05 26.00 26.05 25.85 26.10 512,500 13,311,220 25.973 3.363 3.357 3.363 3.337 3.369 3,969,884 3.3531 0.00%
1999-08-20 0 26.05 26.00 26.05 25.95 26.30 1,112,500 28,944,050 26.017 3.363 3.357 3.363 3.350 3.395 8,617,552 3.3587 0.77%
1999-08-19 0 25.85 25.85 26.00 25.45 25.90 741,500 19,096,500 25.754 3.337 3.337 3.357 3.286 3.344 5,743,744 3.3247 1.17%
1999-08-18 0 25.55 25.55 25.90 25.40 26.10 980,000 25,167,908 25.682 3.298 3.298 3.344 3.279 3.369 7,591,192 3.3154 -1.73%
1999-08-17 0 26.00 26.00 26.05 26.00 26.10 396,000 10,299,800 26.010 3.357 3.357 3.363 3.357 3.369 3,067,461 3.3578 -0.19%
1999-08-16 0 26.05 26.05 26.35 26.05 26.60 287,000 7,504,270 26.147 3.363 3.363 3.402 3.363 3.434 2,223,135 3.3755 0.97%
1999-08-13 0 25.80 25.65 25.80 25.65 26.25 936,700 24,358,783 26.005 3.331 3.311 3.331 3.311 3.389 7,255,785 3.3572 -1.71%
1999-08-12 0 26.25 26.10 26.25 25.70 26.30 1,169,500 30,241,947 25.859 3.389 3.369 3.389 3.318 3.395 9,059,081 3.3383 2.54%
1999-08-11 0 25.60 25.55 25.60 24.50 25.80 1,164,500 29,554,488 25.380 3.305 3.298 3.305 3.163 3.331 9,020,350 3.2764 3.43%
1999-08-10 0 24.75 24.75 24.80 24.60 26.00 1,049,000 26,575,254 25.334 3.195 3.195 3.202 3.176 3.357 8,125,674 3.2705 -5.17%
1999-08-09 0 26.10 26.00 26.15 25.75 26.10 548,500 14,253,375 25.986 3.369 3.357 3.376 3.324 3.369 4,248,744 3.3547 -1.14%
1999-08-06 0 26.40 26.10 26.40 26.05 26.40 1,012,500 26,426,439 26.100 3.408 3.369 3.408 3.363 3.408 7,842,941 3.3695 1.34%
1999-08-05 0 26.05 26.00 26.10 25.80 26.35 1,051,700 27,381,489 26.035 3.363 3.357 3.369 3.331 3.402 8,146,588 3.3611 -1.33%
1999-08-04 0 26.40 26.35 26.45 26.25 27.05 1,007,000 26,642,132 26.457 3.408 3.402 3.415 3.389 3.492 7,800,337 3.4155 0.19%
1999-08-03 0 26.35 26.30 26.40 25.80 26.40 786,000 20,492,140 26.071 3.402 3.395 3.408 3.331 3.408 6,088,446 3.3657 1.74%
1999-08-02 0 25.90 25.85 25.90 25.55 26.10 916,500 23,712,525 25.873 3.344 3.337 3.344 3.298 3.369 7,099,314 3.3401 0.19%
1999-07-30 0 25.85 25.75 25.85 25.30 26.20 1,943,436 49,996,699 25.726 3.337 3.324 3.337 3.266 3.382 15,054,077 3.3211 -2.45%
1999-07-29 0 26.50 26.30 26.50 26.30 27.05 190,500 5,080,305 26.668 3.421 3.395 3.421 3.395 3.492 1,475,635 3.4428 -0.75%
1999-07-28 0 26.70 26.70 26.85 26.50 27.10 433,000 11,620,533 26.837 3.447 3.447 3.466 3.421 3.499 3,354,068 3.4646 0.38%
1999-07-27 0 26.60 26.55 26.60 25.70 26.90 1,642,900 43,360,780 26.393 3.434 3.428 3.434 3.318 3.473 12,726,091 3.4072 3.30%
1999-07-26 0 25.75 25.75 25.90 25.70 26.40 3,085,660 80,565,262 26.110 3.324 3.324 3.344 3.318 3.408 23,901,875 3.3707 -3.20%
1999-07-23 0 26.60 26.55 26.60 26.20 26.80 1,337,000 35,714,958 26.713 3.434 3.428 3.434 3.382 3.460 10,356,555 3.4485 -1.48%
1999-07-22 0 27.00 26.90 27.00 26.85 28.10 2,710,000 74,047,901 27.324 3.486 3.473 3.486 3.466 3.628 20,991,970 3.5274 0.00%
1999-07-21 0 27.00 26.95 27.00 25.95 27.05 2,490,500 65,767,575 26.407 3.486 3.479 3.486 3.350 3.492 19,291,698 3.4091 3.85%
1999-07-20 0 26.00 25.95 26.00 25.80 26.65 2,509,000 65,607,045 26.149 3.357 3.350 3.357 3.331 3.440 19,435,001 3.3757 -1.33%
1999-07-19 0 26.35 26.30 26.35 26.20 26.70 1,391,500 36,642,069 26.333 3.402 3.395 3.402 3.382 3.447 10,778,718 3.3995 0.57%
1999-07-16 0 26.20 26.15 26.20 26.20 28.00 3,281,100 88,363,844 26.931 3.382 3.376 3.382 3.382 3.615 25,415,776 3.4767 -6.43%
1999-07-15 0 28.00 - 28.00 27.60 29.30 1,343,900 38,766,208 28.846 3.615 - 3.615 3.563 3.783 10,410,003 3.7239 -3.45%
1999-07-14 0 29.00 28.90 29.00 28.80 29.50 1,031,200 30,098,403 29.188 3.744 3.731 3.744 3.718 3.808 7,987,793 3.7680 -2.85%
1999-07-13 0 29.85 29.80 29.85 29.75 29.95 1,215,300 36,245,780 29.825 3.854 3.847 3.854 3.841 3.866 9,413,853 3.8503 0.17%
1999-07-12 0 29.80 29.75 29.85 29.60 29.90 1,889,500 56,272,660 29.782 3.847 3.841 3.854 3.821 3.860 14,636,283 3.8447 -0.17%
1999-07-09 0 29.85 29.85 29.90 29.70 30.30 2,290,500 68,371,089 29.850 3.854 3.854 3.860 3.834 3.912 17,742,475 3.8535 0.17%
1999-07-08 0 29.80 29.70 29.80 29.55 30.00 1,749,500 52,171,100 29.821 3.847 3.834 3.847 3.815 3.873 13,551,827 3.8497 1.02%
1999-07-07 0 29.50 29.35 29.50 29.30 29.65 1,414,500 41,680,101 29.466 3.808 3.789 3.808 3.783 3.828 10,956,879 3.8040 -0.34%
1999-07-06 0 29.60 29.60 29.70 29.20 29.90 1,796,000 52,974,540 29.496 3.821 3.821 3.834 3.770 3.860 13,912,021 3.8078 -0.34%
1999-07-05 0 29.70 29.50 29.80 28.70 29.80 1,807,400 53,005,553 29.327 3.834 3.808 3.847 3.705 3.847 14,000,327 3.7860 3.48%
1999-07-02 0 28.70 28.40 28.70 28.20 29.00 2,821,500 80,755,573 28.622 3.705 3.666 3.705 3.641 3.744 21,855,662 3.6949 3.99%
1999-06-30 0 27.60 27.60 27.65 27.40 27.80 1,523,907 42,058,552 27.599 3.563 3.563 3.570 3.537 3.589 11,804,358 3.5630 -0.72%
1999-06-29 0 27.80 27.80 28.00 27.65 29.00 1,333,500 38,049,391 28.533 3.589 3.589 3.615 3.570 3.744 10,329,443 3.6836 -4.14%
1999-06-28 0 29.00 29.00 29.05 28.60 29.05 1,685,500 48,852,075 28.984 3.744 3.744 3.750 3.692 3.750 13,056,076 3.7417 0.00%
1999-06-25 0 29.00 28.95 29.00 28.80 29.15 2,945,000 85,422,446 29.006 3.744 3.737 3.744 3.718 3.763 22,812,307 3.7446 -0.17%
1999-06-24 0 29.05 29.00 29.05 29.00 30.50 2,998,600 87,367,885 29.136 3.750 3.744 3.750 3.744 3.937 23,227,498 3.7614 -6.29%
1999-06-23 0 31.00 30.80 31.00 30.50 32.00 2,748,500 85,019,008 30.933 4.002 3.976 4.002 3.937 4.131 21,290,195 3.9933 -3.13%
1999-06-22 0 32.00 32.00 32.30 31.30 32.80 4,924,000 156,851,498 31.854 4.131 4.131 4.170 4.041 4.234 38,141,867 4.1123 1.91%
1999-06-21 0 31.40 31.40 31.50 27.70 31.50 3,666,600 106,968,559 29.174 4.054 4.054 4.067 3.576 4.067 28,401,903 3.7662 13.56%
1999-06-17 0 27.65 27.65 27.75 26.65 27.90 1,279,000 34,872,706 27.266 3.570 3.570 3.582 3.440 3.602 9,907,280 3.5199 4.54%
1999-06-16 0 26.45 26.40 26.50 26.00 26.80 976,200 25,852,048 26.482 3.415 3.408 3.421 3.357 3.460 7,561,757 3.4188 1.73%
1999-06-15 0 26.00 26.00 26.10 25.70 26.80 821,000 21,535,262 26.231 3.357 3.357 3.369 3.318 3.460 6,359,560 3.3863 -3.70%
1999-06-14 0 27.00 27.00 27.05 27.00 27.55 1,141,500 31,068,501 27.217 3.486 3.486 3.492 3.486 3.557 8,842,190 3.5137 -0.74%
1999-06-11 0 27.20 27.00 27.20 26.25 28.00 1,775,145 47,911,621 26.990 3.511 3.486 3.511 3.389 3.615 13,750,476 3.4844 3.42%
1999-06-10 0 26.30 26.10 26.40 25.90 26.40 721,320 18,846,282 26.127 3.395 3.369 3.408 3.344 3.408 5,587,427 3.3730 0.00%
1999-06-09 0 26.30 26.30 26.40 25.70 26.60 642,000 16,890,995 26.310 3.395 3.395 3.408 3.318 3.434 4,973,005 3.3965 0.57%
1999-06-08 0 26.15 26.10 26.15 26.00 26.25 801,000 20,931,334 26.132 3.376 3.369 3.376 3.357 3.389 6,204,638 3.3735 0.58%
1999-06-07 0 26.00 26.00 26.10 25.85 26.00 944,700 24,470,226 25.903 3.357 3.357 3.369 3.337 3.357 7,317,754 3.3440 0.58%
1999-06-04 0 25.85 25.80 25.95 25.55 26.15 1,529,500 39,130,903 25.584 3.337 3.331 3.350 3.298 3.376 11,847,682 3.3028 0.98%
1999-06-03 0 25.60 25.60 25.65 24.70 25.70 1,624,900 40,616,303 24.996 3.305 3.305 3.311 3.189 3.318 12,586,661 3.2269 3.85%
1999-06-02 0 24.65 24.65 24.70 24.60 24.90 836,000 20,638,442 24.687 3.182 3.182 3.189 3.176 3.215 6,475,752 3.1870 0.00%
1999-06-01 0 24.65 24.65 24.70 24.40 24.95 68,500 1,690,555 24.680 3.182 3.182 3.189 3.150 3.221 530,609 3.1861 -0.60%
1999-05-31 0 24.80 24.90 25.00 24.15 25.00 418,500 10,281,100 24.567 3.202 3.215 3.227 3.118 3.227 3,241,749 3.1715 3.12%
1999-05-28 0 24.05 24.05 24.20 24.00 24.30 1,204,500 29,155,690 24.206 3.105 3.105 3.124 3.098 3.137 9,330,195 3.1249 -1.84%
1999-05-27 0 24.50 24.50 24.60 24.40 24.70 1,228,000 30,126,135 24.533 3.163 3.163 3.176 3.150 3.189 9,512,228 3.1671 0.62%
1999-05-26 0 24.35 24.35 24.45 24.35 25.50 44,049,000 1,047,249,170 23.775 3.144 3.144 3.156 3.144 3.292 341,208,590 3.0692 -4.51%
1999-05-25 0 25.50 25.50 25.70 25.00 25.80 451,500 11,460,350 25.383 3.292 3.292 3.318 3.227 3.331 3,497,371 3.2768 0.79%
1999-05-24 0 25.30 25.30 25.45 25.00 25.60 106,500 2,685,610 25.217 3.266 3.266 3.286 3.227 3.305 824,961 3.2554 0.80%
1999-05-21 0 25.10 25.10 25.55 25.05 25.80 845,000 21,359,450 25.277 3.240 3.240 3.298 3.234 3.331 6,545,467 3.2632 -1.95%
1999-05-20 0 25.60 25.30 25.80 25.25 26.00 909,500 22,900,054 25.179 3.305 3.266 3.331 3.260 3.357 7,045,091 3.2505 0.79%
1999-05-19 0 25.40 25.40 25.50 24.40 25.50 1,027,500 25,543,530 24.860 3.279 3.279 3.292 3.150 3.292 7,959,132 3.2093 3.25%
1999-05-18 0 24.60 24.55 24.70 24.50 25.20 678,300 16,822,230 24.801 3.176 3.169 3.189 3.163 3.253 5,254,189 3.2017 -1.60%
1999-05-17 0 25.00 25.00 - 24.20 25.55 1,467,500 36,688,891 25.001 3.227 3.227 - 3.124 3.298 11,367,423 3.2275 -0.99%
1999-05-14 0 25.25 25.25 25.75 25.10 25.85 951,500 24,077,535 25.305 3.260 3.260 3.324 3.240 3.337 7,370,428 3.2668 -1.56%
1999-05-13 0 25.65 25.60 25.65 25.30 26.20 1,772,000 45,536,208 25.698 3.311 3.305 3.311 3.266 3.382 13,726,115 3.3175 1.38%
1999-05-12 0 25.30 25.20 25.50 25.20 26.00 1,003,500 25,691,204 25.602 3.266 3.253 3.292 3.253 3.357 7,773,226 3.3051 -2.50%
1999-05-11 0 25.95 25.90 25.95 25.90 26.60 976,000 25,442,843 26.068 3.350 3.344 3.350 3.344 3.434 7,560,208 3.3654 -1.70%
1999-05-10 0 26.40 26.25 26.40 26.15 26.70 777,500 20,517,378 26.389 3.408 3.389 3.408 3.376 3.447 6,022,604 3.4067 -1.31%
1999-05-07 0 26.75 26.70 26.75 26.30 26.95 2,125,500 56,743,640 26.697 3.453 3.447 3.453 3.395 3.479 16,464,366 3.4465 0.94%
1999-05-06 0 26.50 26.45 26.50 26.00 26.80 2,284,500 60,352,038 26.418 3.421 3.415 3.421 3.357 3.460 17,695,998 3.4105 0.76%
1999-05-05 0 26.30 26.10 26.40 25.80 27.20 2,498,000 66,520,800 26.630 3.395 3.369 3.408 3.331 3.511 19,349,794 3.4378 -3.31%
1999-05-04 0 27.20 27.20 27.30 26.90 28.50 480,000 13,362,477 27.838 3.511 3.511 3.524 3.473 3.679 3,718,135 3.5939 -2.86%
1999-05-03 0 28.00 27.85 28.00 27.20 28.15 757,000 20,993,130 27.732 3.615 3.595 3.615 3.511 3.634 5,863,809 3.5801 4.28%
1999-04-30 0 26.85 26.80 26.90 26.30 27.20 853,000 22,907,773 26.856 3.466 3.460 3.473 3.395 3.511 6,607,436 3.4670 2.09%
1999-04-29 0 26.30 26.25 26.50 26.30 27.80 1,250,500 34,221,329 27.366 3.395 3.389 3.421 3.395 3.589 9,686,516 3.5329 -4.01%
1999-04-28 0 27.40 27.35 27.40 27.20 28.40 3,962,250 110,494,425 27.887 3.537 3.531 3.537 3.511 3.666 30,692,042 3.6001 0.55%
1999-04-27 0 27.25 27.05 27.25 26.20 27.45 3,196,500 85,943,075 26.887 3.518 3.492 3.518 3.382 3.544 24,760,454 3.4710 5.42%
1999-04-26 0 25.85 25.65 25.85 25.00 26.00 2,843,500 73,284,679 25.773 3.337 3.311 3.337 3.227 3.357 22,026,076 3.3272 2.99%
1999-04-23 0 25.10 25.10 25.15 24.75 25.70 2,531,000 63,939,800 25.263 3.240 3.240 3.247 3.195 3.318 19,605,415 3.2613 2.24%
1999-04-22 0 24.55 24.55 24.80 24.00 25.00 2,465,400 60,225,840 24.428 3.169 3.169 3.202 3.098 3.227 19,097,270 3.1536 3.15%
1999-04-21 0 23.80 23.70 23.80 23.00 24.40 1,127,500 26,764,945 23.738 3.073 3.060 3.073 2.969 3.150 8,733,744 3.0645 1.93%
1999-04-20 0 23.35 23.20 23.30 23.30 24.95 1,529,500 36,915,828 24.136 3.014 2.995 3.008 3.008 3.221 11,847,682 3.1159 -6.41%
1999-04-19 0 24.95 25.00 25.10 24.15 25.65 5,220,400 130,478,909 24.994 3.221 3.227 3.240 3.118 3.311 40,437,815 3.2267 -1.38%
1999-04-16 0 25.30 25.30 25.40 24.80 25.65 3,790,500 95,736,025 25.257 3.266 3.266 3.279 3.202 3.311 29,361,646 3.2606 1.40%
1999-04-15 0 24.95 24.90 24.95 24.65 25.80 4,853,600 121,419,015 25.016 3.221 3.215 3.221 3.182 3.331 37,596,541 3.2295 -3.29%
1999-04-14 0 25.80 25.70 25.80 25.00 26.60 4,308,500 111,766,567 25.941 3.331 3.318 3.331 3.227 3.434 33,374,134 3.3489 2.79%
1999-04-13 0 25.10 25.05 25.10 24.70 26.75 6,077,000 156,335,018 25.726 3.240 3.234 3.240 3.189 3.453 47,073,137 3.3211 3.51%
1999-04-12 0 24.25 24.30 24.35 22.45 24.35 3,928,500 91,479,287 23.286 3.131 3.137 3.144 2.898 3.144 30,430,610 3.0062 7.06%
1999-04-09 0 22.65 22.65 22.70 21.90 22.80 2,894,000 64,376,362 22.245 2.924 2.924 2.931 2.827 2.943 22,417,255 2.8717 0.67%
1999-04-08 0 22.50 22.15 22.50 21.80 23.35 3,105,000 70,275,642 22.633 2.905 2.859 2.905 2.814 3.014 24,051,685 2.9219 -3.64%
1999-04-07 0 23.35 23.30 23.35 22.75 24.30 2,666,500 62,459,360 23.424 3.014 3.008 3.014 2.937 3.137 20,655,014 3.0239 3.78%
1999-04-01 0 22.50 22.45 22.50 22.25 22.60 608,500 13,681,000 22.483 2.905 2.898 2.905 2.872 2.918 4,713,511 2.9025 0.22%
1999-03-31 0 22.45 22.45 22.50 22.25 22.60 417,500 9,389,245 22.489 2.898 2.898 2.905 2.872 2.918 3,234,003 2.9033 1.35%
1999-03-30 0 22.15 22.00 22.15 22.00 22.80 440,500 9,819,621 22.292 2.859 2.840 2.859 2.840 2.943 3,412,163 2.8778 -3.28%
1999-03-29 0 22.90 22.85 22.90 22.60 23.10 372,000 8,528,125 22.925 2.956 2.950 2.956 2.918 2.982 2,881,555 2.9596 2.23%
1999-03-26 0 22.40 22.40 22.50 22.30 23.05 644,500 14,723,594 22.845 2.892 2.892 2.905 2.879 2.976 4,992,371 2.9492 -1.97%
1999-03-25 0 22.85 22.85 22.90 22.70 23.00 1,072,500 24,575,564 22.914 2.950 2.950 2.956 2.931 2.969 8,307,708 2.9582 0.44%
1999-03-24 0 22.75 22.75 22.80 22.00 23.20 1,866,500 42,223,397 22.622 2.937 2.937 2.943 2.840 2.995 14,458,122 2.9204 1.56%
1999-03-23 0 22.40 22.40 22.50 21.35 22.40 411,000 8,939,700 21.751 2.892 2.892 2.905 2.756 2.892 3,183,653 2.8080 3.70%
1999-03-22 0 21.60 21.60 21.65 20.90 21.70 1,302,500 27,910,025 21.428 2.788 2.788 2.795 2.698 2.801 10,089,314 2.7663 3.60%
1999-03-19 0 20.85 20.80 20.85 20.70 21.25 1,077,500 22,464,325 20.849 2.692 2.685 2.692 2.672 2.743 8,346,438 2.6915 -0.95%
1999-03-18 0 21.05 21.00 21.05 21.00 21.30 417,000 8,822,018 21.156 2.717 2.711 2.717 2.711 2.750 3,230,130 2.7312 -1.86%
1999-03-17 0 21.45 21.30 21.50 21.00 21.70 814,500 17,370,235 21.326 2.769 2.750 2.776 2.711 2.801 6,309,210 2.7532 2.14%
1999-03-16 0 21.00 21.00 21.30 20.80 22.30 1,324,000 28,147,310 21.259 2.711 2.711 2.750 2.685 2.879 10,255,855 2.7445 -6.04%
1999-03-15 0 22.35 22.10 22.35 22.35 22.95 432,000 9,855,230 22.813 2.885 2.853 2.885 2.885 2.963 3,346,321 2.9451 -2.40%
1999-03-12 0 22.90 22.40 22.90 22.50 24.00 823,500 18,682,400 22.687 2.956 2.892 2.956 2.905 3.098 6,378,925 2.9288 1.33%
1999-03-11 0 22.60 22.50 22.65 20.40 23.20 2,299,000 51,097,326 22.226 2.918 2.905 2.924 2.634 2.995 17,808,317 2.8693 13.28%
1999-03-10 0 19.95 19.90 20.20 19.65 20.00 1,386,500 27,573,615 19.887 2.575 2.569 2.608 2.537 2.582 10,739,988 2.5674 1.53%
1999-03-09 0 19.65 19.65 19.75 19.65 19.80 1,355,000 26,728,675 19.726 2.537 2.537 2.550 2.537 2.556 10,495,985 2.5466 0.00%
1999-03-08 0 19.65 19.65 19.70 19.60 19.75 715,000 14,064,605 19.671 2.537 2.537 2.543 2.530 2.550 5,538,472 2.5394 0.00%
1999-03-05 0 19.65 19.45 19.65 19.20 19.80 871,500 17,058,483 19.574 2.537 2.511 2.537 2.479 2.556 6,750,739 2.5269 -0.25%
1999-03-04 0 19.70 19.70 19.75 19.60 19.80 374,500 7,400,050 19.760 2.543 2.543 2.550 2.530 2.556 2,900,920 2.5509 -0.25%
1999-03-03 0 19.75 19.75 19.80 19.70 20.00 886,500 17,619,759 19.876 2.550 2.550 2.556 2.543 2.582 6,866,930 2.5659 -1.74%
1999-03-02 0 20.10 20.05 20.15 20.00 20.70 918,000 18,803,451 20.483 2.595 2.588 2.601 2.582 2.672 7,110,933 2.6443 -4.29%
1999-03-01 0 21.00 21.00 21.05 20.95 21.40 669,000 14,066,835 21.027 2.711 2.711 2.717 2.705 2.763 5,182,150 2.7145 0.24%
1999-02-26 0 20.95 20.80 20.95 20.35 21.00 1,027,000 21,289,995 20.730 2.705 2.685 2.705 2.627 2.711 7,955,259 2.6762 2.95%
1999-02-25 0 20.35 20.30 20.40 20.10 20.55 526,000 10,709,625 20.361 2.627 2.621 2.634 2.595 2.653 4,074,456 2.6285 1.75%
1999-02-24 0 20.00 20.00 20.10 19.70 20.20 997,265 19,802,833 19.857 2.582 2.582 2.595 2.543 2.608 7,724,929 2.5635 3.20%
1999-02-23 0 19.60 19.50 19.65 19.40 19.80 859,500 16,929,835 19.697 2.502 2.489 2.508 2.476 2.527 6,733,364 2.5143 1.03%
1999-02-22 0 19.40 19.80 19.85 19.35 20.05 955,500 19,082,695 19.971 2.476 2.527 2.534 2.470 2.559 7,485,432 2.5493 -3.24%
1999-02-19 0 20.05 20.05 20.10 19.95 20.20 256,000 5,126,873 20.027 2.559 2.559 2.566 2.547 2.578 2,005,516 2.5564 0.00%
1999-02-15 0 20.05 20.00 20.05 19.80 20.10 786,500 15,734,165 20.005 2.559 2.553 2.559 2.527 2.566 6,161,478 2.5536 0.50%
1999-02-12 0 19.95 19.95 20.00 19.90 20.05 1,104,000 22,076,092 19.996 2.547 2.547 2.553 2.540 2.559 8,648,788 2.5525 -0.25%
1999-02-11 0 20.00 20.00 20.05 19.70 20.10 1,607,000 32,072,716 19.958 2.553 2.553 2.559 2.515 2.566 12,589,314 2.5476 -0.50%
1999-02-10 0 20.10 20.00 20.40 19.15 20.80 2,426,500 47,757,189 19.682 2.566 2.553 2.604 2.444 2.655 19,009,316 2.5123 -3.83%
1999-02-09 0 20.90 20.65 20.90 20.50 21.05 323,000 6,769,775 20.959 2.668 2.636 2.668 2.617 2.687 2,530,397 2.6754 -2.34%
1999-02-08 0 21.40 21.40 21.50 21.20 21.80 626,000 13,619,313 21.756 2.732 2.732 2.744 2.706 2.783 4,904,114 2.7771 -2.73%
1999-02-05 0 22.00 - 22.00 21.90 22.85 789,500 18,002,397 22.802 2.808 - 2.808 2.795 2.917 6,184,981 2.9107 -4.35%
1999-02-04 0 23.00 - 23.00 23.10 23.50 261,000 6,087,659 23.324 2.936 - 2.936 2.949 3.000 2,044,686 2.9773 -2.13%
1999-02-03 0 23.50 23.50 23.55 22.80 24.00 1,458,500 34,020,200 23.325 3.000 3.000 3.006 2.910 3.064 11,425,958 2.9774 3.07%
1999-02-02 0 22.80 22.75 22.80 22.60 23.65 1,355,500 31,218,000 23.031 2.910 2.904 2.910 2.885 3.019 10,619,051 2.9398 -2.98%
1999-02-01 0 23.50 23.35 23.50 22.90 23.60 868,000 20,006,245 23.049 3.000 2.981 3.000 2.923 3.012 6,799,953 2.9421 1.73%
1999-01-29 0 23.10 23.10 23.20 20.75 23.20 877,500 19,287,452 21.980 2.949 2.949 2.961 2.649 2.961 6,874,377 2.8057 12.68%
1999-01-28 0 20.50 20.35 20.50 20.30 20.60 65,500 1,340,200 20.461 2.617 2.598 2.617 2.591 2.630 513,130 2.6118 0.99%
1999-01-27 0 20.30 20.30 20.50 19.85 20.40 506,288 10,137,560 20.023 2.591 2.591 2.617 2.534 2.604 3,966,284 2.5559 2.01%
1999-01-26 0 19.90 19.80 19.90 19.85 20.30 546,500 10,918,740 19.979 2.540 2.527 2.540 2.534 2.591 4,281,307 2.5503 -0.50%
1999-01-25 0 20.00 19.90 20.00 19.80 20.50 376,000 7,648,192 20.341 2.553 2.540 2.553 2.527 2.617 2,945,602 2.5965 -4.76%
1999-01-22 0 21.00 20.80 21.00 20.20 21.30 1,002,500 21,000,748 20.948 2.681 2.655 2.681 2.578 2.719 7,853,633 2.6740 -4.55%
1999-01-21 0 22.00 21.90 21.95 21.60 22.10 1,356,500 29,987,814 22.107 2.808 2.795 2.802 2.757 2.821 10,626,885 2.8219 -1.12%
1999-01-20 0 22.25 22.25 22.35 22.20 23.15 2,118,200 48,385,808 22.843 2.840 2.840 2.853 2.834 2.955 16,594,079 2.9158 -3.68%
1999-01-19 0 23.10 23.05 23.10 22.45 23.65 1,731,600 39,919,591 23.054 2.949 2.942 2.949 2.866 3.019 13,565,437 2.9427 4.52%
1999-01-18 0 22.10 22.00 22.10 22.05 22.50 163,500 3,605,950 22.055 2.821 2.808 2.821 2.815 2.872 1,280,867 2.8152 2.55%
1999-01-15 0 21.55 21.50 22.00 21.05 22.00 1,050,500 22,695,615 21.605 2.751 2.744 2.808 2.687 2.808 8,229,667 2.7578 -2.71%
1999-01-14 0 22.15 22.10 22.15 22.00 22.30 455,500 10,143,965 22.270 2.827 2.821 2.827 2.808 2.847 3,568,409 2.8427 -1.99%
1999-01-13 0 22.60 22.60 23.20 22.40 23.65 882,500 20,118,000 22.797 2.885 2.885 2.961 2.859 3.019 6,913,547 2.9099 -4.44%
1999-01-12 0 23.65 23.50 23.75 22.90 24.50 1,127,000 27,850,757 24.712 3.019 3.000 3.032 2.923 3.127 8,828,972 3.1545 -4.25%
1999-01-11 0 24.70 - 24.70 24.50 25.20 1,106,500 27,536,316 24.886 3.153 - 3.153 3.127 3.217 8,668,374 3.1766 0.41%
1999-01-08 0 24.60 24.60 24.70 23.70 25.00 2,002,000 48,322,801 24.137 3.140 3.140 3.153 3.025 3.191 15,683,763 3.0811 3.80%
1999-01-07 0 23.70 23.50 23.60 21.60 23.70 1,315,000 30,114,950 22.901 3.025 3.000 3.012 2.757 3.025 10,301,772 2.9233 10.23%
1999-01-06 0 21.50 21.40 21.50 21.00 21.75 1,132,500 24,290,258 21.448 2.744 2.732 2.744 2.681 2.776 8,872,059 2.7378 -0.23%
1999-01-05 0 21.55 21.50 21.55 21.50 21.60 709,000 15,274,475 21.544 2.751 2.744 2.751 2.744 2.757 5,554,340 2.7500 0.00%
1999-01-04 0 21.55 21.50 21.55 21.50 21.55 337,000 7,247,700 21.507 2.751 2.744 2.751 2.744 2.751 2,640,074 2.7453 0.23%
1998-12-31 0 21.50 21.50 21.55 21.50 21.50 56,500 1,214,750 21.500 2.744 2.744 2.751 2.744 2.744 442,624 2.7444 0.00%
1998-12-30 0 21.50 21.50 21.55 21.50 21.50 84,000 1,806,000 21.500 2.744 2.744 2.751 2.744 2.744 658,060 2.7444 0.00%
1998-12-29 0 21.50 21.50 21.75 21.50 21.50 85,500 1,838,250 21.500 2.744 2.744 2.776 2.744 2.744 669,811 2.7444 -0.23%
1998-12-28 0 21.55 21.55 21.70 21.50 21.55 9,000 193,525 21.503 2.751 2.751 2.770 2.744 2.751 70,506 2.7448 0.23%
1998-12-24 0 21.50 21.50 21.75 21.50 21.90 286,000 6,166,300 21.560 2.744 2.744 2.776 2.744 2.795 2,240,538 2.7522 -0.23%
1998-12-23 0 21.55 21.45 21.55 21.45 21.60 545,500 11,727,430 21.498 2.751 2.738 2.751 2.738 2.757 4,273,473 2.7442 -1.15%
1998-12-22 0 21.80 21.75 21.90 20.50 21.80 1,778,100 37,815,546 21.267 2.783 2.776 2.795 2.617 2.783 13,929,720 2.7147 6.86%
1998-12-21 0 20.40 20.40 20.60 20.30 21.70 1,447,900 30,405,082 20.999 2.604 2.604 2.630 2.591 2.770 11,342,917 2.6805 -5.99%
1998-12-18 0 21.70 21.65 21.70 20.50 24.70 837,500 18,751,588 22.390 2.770 2.764 2.770 2.617 3.153 6,561,015 2.8580 -12.15%
1998-12-17 0 24.70 24.70 24.80 24.50 24.90 144,500 3,594,890 24.878 3.153 3.153 3.166 3.127 3.178 1,132,020 3.1756 -1.00%
1998-12-16 0 24.95 24.80 25.00 24.80 25.20 252,000 6,306,400 25.025 3.185 3.166 3.191 3.166 3.217 1,974,180 3.1944 0.60%
1998-12-15 0 24.80 24.80 25.00 24.60 25.20 392,400 9,780,289 24.924 3.166 3.166 3.191 3.140 3.217 3,074,080 3.1815 -1.98%
1998-12-14 0 25.30 25.05 25.30 25.00 25.60 466,400 11,851,803 25.411 3.229 3.198 3.229 3.191 3.268 3,653,800 3.2437 -1.17%
1998-12-11 0 25.60 - 25.60 25.60 25.80 110,000 2,869,300 26.085 3.268 - 3.268 3.268 3.293 861,745 3.3296 -2.85%
1998-12-10 0 26.35 26.10 26.35 26.10 26.40 418,000 10,983,780 26.277 3.364 3.332 3.364 3.332 3.370 3,274,632 3.3542 0.00%
1998-12-09 0 26.35 - 26.35 26.35 26.70 165,000 4,374,250 26.511 3.364 - 3.364 3.364 3.408 1,292,618 3.3840 -2.04%
1998-12-08 0 26.90 25.35 26.90 25.70 27.30 482,500 12,983,850 26.910 3.434 3.236 3.434 3.281 3.485 3,779,928 3.4349 6.11%
1998-12-07 0 25.35 25.35 25.50 24.50 25.60 431,000 10,782,907 25.018 3.236 3.236 3.255 3.127 3.268 3,376,474 3.1935 1.40%
1998-12-04 0 25.00 24.90 25.00 24.90 25.65 183,500 4,654,411 25.365 3.191 3.178 3.191 3.178 3.274 1,437,548 3.2377 -3.29%
1998-12-03 0 25.85 25.60 25.75 25.70 25.90 98,000 2,537,385 25.892 3.300 3.268 3.287 3.281 3.306 767,737 3.3050 -0.58%
1998-12-02 0 26.00 26.05 26.10 25.50 26.05 902,500 23,403,975 25.932 3.319 3.325 3.332 3.255 3.325 7,070,228 3.3102 2.56%
1998-12-01 0 25.35 - 25.30 25.30 26.20 485,000 12,525,250 25.825 3.236 - 3.229 3.229 3.344 3,799,513 3.2965 -0.39%
1998-11-30 0 25.45 25.30 - 25.10 25.45 239,000 6,014,115 25.164 3.249 3.229 - 3.204 3.249 1,872,337 3.2121 1.80%
1998-11-27 0 25.00 24.70 25.00 24.70 25.30 728,000 18,055,554 24.802 3.191 3.153 3.191 3.153 3.229 5,703,187 3.1659 1.21%
1998-11-26 0 24.70 24.50 25.00 24.40 25.00 1,163,000 29,149,252 25.064 3.153 3.127 3.191 3.115 3.191 9,110,997 3.1993 -1.59%
1998-11-25 0 25.10 25.00 25.10 25.00 25.60 1,339,000 33,551,424 25.057 3.204 3.191 3.204 3.191 3.268 10,489,790 3.1985 0.40%
1998-11-24 0 25.00 25.00 25.10 24.80 25.20 760,500 19,027,772 25.020 3.191 3.191 3.204 3.166 3.217 5,957,793 3.1938 0.81%
1998-11-23 0 24.80 24.60 24.80 24.80 25.00 125,000 3,111,860 24.895 3.166 3.140 3.166 3.166 3.191 979,256 3.1778 -0.60%
1998-11-20 0 24.95 24.80 24.95 24.90 25.25 523,000 13,073,882 24.998 3.185 3.166 3.185 3.178 3.223 4,097,207 3.1909 -1.19%
1998-11-19 0 25.25 25.25 25.75 25.10 26.70 1,079,500 27,414,792 25.396 3.223 3.223 3.287 3.204 3.408 8,456,854 3.2417 -5.78%
1998-11-18 0 26.80 26.60 26.95 26.80 27.90 217,500 5,953,891 27.374 3.421 3.395 3.440 3.421 3.561 1,703,905 3.4943 -3.42%
1998-11-17 0 27.75 27.75 27.90 27.30 28.05 1,119,070 31,046,917 27.743 3.542 3.542 3.561 3.485 3.581 8,766,848 3.5414 -0.89%
1998-11-16 0 28.00 28.00 28.10 25.90 28.20 712,500 19,140,700 26.864 3.574 3.574 3.587 3.306 3.600 5,581,759 3.4292 8.11%
1998-11-13 0 25.90 25.60 25.90 25.30 25.95 611,500 15,564,720 25.453 3.306 3.268 3.306 3.229 3.312 4,790,520 3.2491 1.57%
1998-11-12 0 25.50 25.40 25.50 24.20 25.70 1,912,500 47,421,420 24.796 3.255 3.242 3.255 3.089 3.281 14,982,616 3.1651 6.25%
1998-11-11 0 24.00 24.00 24.20 24.00 25.20 2,088,500 51,258,125 24.543 3.064 3.064 3.089 3.064 3.217 16,361,408 3.1329 -0.83%
1998-11-10 0 24.20 24.10 24.25 23.95 24.25 1,910,950 45,938,670 24.040 3.089 3.076 3.095 3.057 3.095 14,970,473 3.0686 0.00%
1998-11-09 0 24.20 24.10 24.20 24.20 24.50 330,500 8,187,500 24.773 3.089 3.076 3.089 3.089 3.127 2,589,153 3.1622 -1.47%
1998-11-06 0 25.00 24.95 25.00 24.90 25.10 2,416,400 60,384,930 24.990 3.135 3.129 3.135 3.122 3.148 19,269,333 3.1337 -0.20%
1998-11-05 0 25.05 25.00 25.05 24.80 25.40 1,753,500 43,923,086 25.049 3.141 3.135 3.141 3.110 3.185 13,983,105 3.1412 0.20%
1998-11-04 0 25.00 25.00 25.40 24.70 27.10 2,155,500 55,129,167 25.576 3.135 3.135 3.185 3.097 3.398 17,188,813 3.2073 -6.02%
1998-11-03 0 26.60 26.60 26.95 23.20 28.00 3,438,000 86,727,806 25.226 3.336 3.336 3.380 2.909 3.511 27,415,977 3.1634 15.40%
1998-11-02 0 23.05 23.05 23.45 22.05 23.40 2,265,549 51,268,242 22.630 2.891 2.891 2.941 2.765 2.934 18,066,387 2.8378 4.77%
1998-10-30 0 22.00 21.95 22.00 21.80 22.20 1,728,000 37,948,025 21.961 2.759 2.753 2.759 2.734 2.784 13,779,758 2.7539 1.85%
1998-10-29 0 21.60 21.60 21.70 21.50 22.10 2,209,800 48,076,635 21.756 2.709 2.709 2.721 2.696 2.771 17,621,822 2.7282 -1.82%
1998-10-27 0 22.00 21.85 22.00 21.90 22.00 678,000 14,910,280 21.992 2.759 2.740 2.759 2.746 2.759 5,406,641 2.7578 0.23%
1998-10-26 0 21.95 21.95 22.00 21.90 22.10 1,061,000 23,434,072 22.087 2.753 2.753 2.759 2.746 2.771 8,460,835 2.7697 -1.35%
1998-10-23 0 22.25 22.20 22.25 22.05 22.40 1,456,000 32,300,952 22.185 2.790 2.784 2.790 2.765 2.809 11,610,722 2.7820 0.91%
1998-10-22 0 22.05 22.05 22.20 21.80 22.05 1,367,500 30,046,664 21.972 2.765 2.765 2.784 2.734 2.765 10,904,988 2.7553 0.23%
1998-10-21 0 22.00 22.00 22.50 21.80 22.25 4,057,500 89,685,563 22.104 2.759 2.759 2.822 2.734 2.790 32,356,115 2.7718 -1.35%
1998-10-20 0 22.30 22.30 22.35 22.25 23.00 2,071,200 46,586,337 22.492 2.796 2.796 2.803 2.790 2.884 16,516,571 2.8206 -3.04%
1998-10-19 0 23.00 23.00 23.05 22.75 23.70 1,730,500 40,069,528 23.155 2.884 2.884 2.891 2.853 2.972 13,799,694 2.9037 -2.13%
1998-10-16 0 23.50 23.50 23.85 23.00 23.90 1,713,500 40,289,100 23.513 2.947 2.947 2.991 2.884 2.997 13,664,129 2.9485 3.52%
1998-10-15 0 22.70 22.70 22.75 22.65 22.75 903,500 20,542,845 22.737 2.847 2.847 2.853 2.840 2.853 7,204,868 2.8512 0.22%
1998-10-14 0 22.65 22.65 22.80 22.40 23.00 489,500 11,199,985 22.880 2.840 2.840 2.859 2.809 2.884 3,903,467 2.8692 -1.52%
1998-10-13 0 23.00 - 23.00 22.90 23.40 956,000 22,185,368 23.206 2.884 - 2.884 2.872 2.934 7,623,523 2.9101 -1.71%
1998-10-12 0 23.40 23.30 23.40 23.00 23.60 1,047,500 24,479,593 23.370 2.934 2.922 2.934 2.884 2.959 8,353,181 2.9306 1.74%
1998-10-09 0 23.00 - 23.00 23.00 23.50 1,808,000 42,023,292 23.243 2.884 - 2.884 2.884 2.947 14,417,710 2.9147 0.44%
1998-10-08 0 22.90 22.70 22.95 22.10 23.10 3,190,000 72,241,925 22.646 2.872 2.847 2.878 2.771 2.897 25,438,326 2.8399 4.81%
1998-10-07 0 21.85 21.80 21.90 21.00 21.90 1,784,000 38,227,417 21.428 2.740 2.734 2.746 2.633 2.746 14,226,324 2.6871 4.55%
1998-10-05 0 20.90 - 20.90 20.75 21.00 965,500 20,157,406 20.878 2.621 - 2.621 2.602 2.633 7,699,280 2.6181 -1.18%
1998-09-30 0 21.15 21.10 21.15 20.90 21.35 544,500 11,456,955 21.041 2.652 2.646 2.652 2.621 2.677 4,342,059 2.6386 -1.63%
1998-09-29 0 21.50 21.35 21.50 21.15 21.60 1,890,500 40,565,783 21.458 2.696 2.677 2.696 2.652 2.709 15,075,597 2.6908 0.23%
1998-09-28 0 21.45 - 21.45 21.40 21.50 444,500 9,546,630 21.477 2.690 - 2.690 2.684 2.696 3,544,619 2.6933 -0.69%
1998-09-25 0 21.60 21.40 22.00 20.60 22.10 1,815,500 38,555,251 21.237 2.709 2.684 2.759 2.583 2.771 14,477,518 2.6631 4.35%
1998-09-24 0 20.70 20.60 - 20.20 20.70 1,037,500 21,213,515 20.447 2.596 2.583 - 2.533 2.596 8,273,437 2.5641 4.28%
1998-09-23 0 19.85 19.90 20.40 19.55 20.00 722,500 14,342,185 19.851 2.489 2.495 2.558 2.452 2.508 5,761,502 2.4893 2.58%
1998-09-22 0 19.35 19.35 20.00 19.20 20.50 972,500 19,130,487 19.671 2.427 2.427 2.508 2.408 2.571 7,755,101 2.4668 -3.73%
1998-09-21 0 20.10 20.10 20.15 20.00 21.00 412,000 8,394,800 20.376 2.521 2.521 2.527 2.508 2.633 3,285,452 2.5551 -4.96%
1998-09-18 0 21.15 21.15 21.25 20.60 21.25 807,500 17,061,800 21.129 2.652 2.652 2.665 2.583 2.665 6,439,326 2.6496 -2.08%
1998-09-17 0 21.60 21.60 21.65 20.50 21.70 1,107,500 23,475,350 21.197 2.709 2.709 2.715 2.571 2.721 8,831,645 2.6581 5.62%
1998-09-16 0 20.45 - 20.50 20.40 21.10 1,217,200 25,220,395 20.720 2.564 - 2.571 2.558 2.646 9,706,436 2.5983 -1.21%
1998-09-15 0 20.70 20.65 20.80 19.00 21.00 724,500 14,827,075 20.465 2.596 2.590 2.608 2.383 2.633 5,777,451 2.5664 10.11%
1998-09-14 0 18.80 18.70 18.90 18.20 19.30 331,000 6,155,820 18.598 2.358 2.345 2.370 2.282 2.420 2,639,525 2.3322 5.03%
1998-09-11 0 17.90 17.90 18.00 17.90 18.00 638,000 11,468,110 17.975 2.245 2.245 2.257 2.245 2.257 5,087,665 2.2541 -0.56%
1998-09-10 0 18.00 17.95 18.00 17.90 18.00 1,585,000 28,589,951 18.038 2.257 2.251 2.257 2.245 2.257 12,639,419 2.2620 -0.28%
1998-09-09 0 18.05 18.00 18.05 17.95 18.50 1,427,000 25,841,045 18.109 2.263 2.257 2.263 2.251 2.320 11,379,464 2.2708 1.98%
1998-09-08 0 17.70 17.50 17.95 17.00 18.00 1,854,500 33,236,262 17.922 2.220 2.195 2.251 2.132 2.257 14,788,519 2.2474 4.12%
1998-09-07 0 17.00 - 17.00 17.00 18.05 1,223,260 21,763,819 17.792 2.132 - 2.132 2.132 2.263 9,754,761 2.2311 -2.86%
1998-09-04 0 17.50 17.30 17.50 17.10 17.50 623,000 10,639,356 17.078 2.195 2.169 2.195 2.144 2.195 4,968,049 2.1416 1.74%
1998-09-03 0 17.20 17.20 17.25 16.25 17.35 2,077,740 34,845,918 16.771 2.157 2.157 2.163 2.038 2.176 16,568,723 2.1031 4.88%
1998-09-02 0 16.40 16.35 16.40 15.30 16.40 854,000 13,328,344 15.607 2.057 2.050 2.057 1.919 2.057 6,810,135 1.9571 9.33%
1998-09-01 0 15.00 15.00 15.10 15.00 15.90 1,281,750 19,758,150 15.415 1.881 1.881 1.894 1.881 1.994 10,221,183 1.9331 -7.98%
1998-08-31 0 16.30 16.30 16.35 16.30 17.10 1,626,500 27,697,709 17.029 2.044 2.044 2.050 2.044 2.144 12,970,357 2.1355 -5.51%
1998-08-28 0 17.25 17.20 17.35 17.15 18.80 2,765,812 48,532,007 17.547 2.163 2.157 2.176 2.151 2.358 22,055,683 2.2004 -9.21%
1998-08-27 0 19.00 19.00 19.25 19.00 20.20 832,500 16,429,413 19.735 2.383 2.383 2.414 2.383 2.533 6,638,685 2.4748 -5.00%
1998-08-26 0 20.00 20.00 20.05 19.95 20.25 944,645 18,951,938 20.062 2.508 2.508 2.514 2.502 2.539 7,532,974 2.5159 -1.48%
1998-08-25 0 20.30 20.25 20.30 20.20 20.30 340,500 6,864,278 20.159 2.546 2.539 2.546 2.533 2.546 2,715,282 2.5280 0.50%
1998-08-24 0 20.20 20.10 20.45 19.90 20.70 716,500 14,581,920 20.352 2.533 2.521 2.564 2.495 2.596 5,713,655 2.5521 -2.42%
1998-08-21 0 20.70 20.60 20.70 20.40 20.80 970,485 19,930,050 20.536 2.596 2.583 2.596 2.558 2.608 7,739,033 2.5753 1.47%
1998-08-20 0 20.40 20.00 20.45 19.90 20.40 832,800 16,794,310 20.166 2.558 2.508 2.564 2.495 2.558 6,641,078 2.5289 2.77%
1998-08-19 0 19.85 19.85 19.90 19.70 20.05 1,869,000 37,175,950 19.891 2.489 2.489 2.495 2.470 2.514 14,904,148 2.4943 1.02%
1998-08-18 0 19.65 - 19.65 19.65 19.75 1,341,000 26,340,199 19.642 2.464 - 2.464 2.464 2.477 10,693,666 2.4632 -0.76%
1998-08-14 0 19.80 - 19.80 19.35 19.80 1,802,900 35,275,611 19.566 2.483 - 2.483 2.427 2.483 14,377,040 2.4536 2.06%
1998-08-13 0 19.40 - 19.40 19.30 19.70 1,545,500 30,246,333 19.571 2.433 - 2.433 2.420 2.470 12,324,430 2.4542 -0.51%
1998-08-12 0 19.50 19.50 19.60 19.50 19.80 387,918 7,705,727 19.864 2.445 2.445 2.458 2.445 2.483 3,093,412 2.4910 -2.74%
1998-08-11 0 20.05 20.05 20.10 20.00 20.20 71,500 1,440,150 20.142 2.514 2.514 2.521 2.508 2.533 570,169 2.5258 -0.99%
1998-08-10 0 20.25 20.15 20.25 20.25 20.35 668,000 13,594,100 20.350 2.539 2.527 2.539 2.539 2.552 5,326,897 2.5520 -1.22%
1998-08-07 0 20.50 20.45 20.50 20.40 20.50 251,000 5,144,567 20.496 2.571 2.564 2.571 2.558 2.571 2,001,574 2.5703 0.00%
1998-08-06 0 20.50 20.45 20.50 20.40 20.70 706,000 14,474,100 20.502 2.571 2.564 2.571 2.558 2.596 5,629,924 2.5709 0.99%
1998-08-05 0 20.30 20.30 - 20.20 21.10 1,234,000 25,494,783 20.660 2.546 2.546 - 2.533 2.646 9,840,406 2.5908 -5.14%
1998-08-04 0 21.40 21.40 21.50 21.35 21.90 593,500 12,768,832 21.514 2.684 2.684 2.696 2.677 2.746 4,732,805 2.6979 -1.38%
1998-08-03 0 21.70 21.70 21.80 21.70 22.30 309,500 6,804,400 21.985 2.721 2.721 2.734 2.721 2.796 2,468,076 2.7570 -3.34%
1998-07-31 0 22.45 22.40 22.45 22.40 22.60 1,098,000 24,624,707 22.427 2.815 2.809 2.815 2.809 2.834 8,755,888 2.8124 0.00%
1998-07-30 0 22.45 22.10 22.70 21.50 23.00 888,000 19,538,266 22.003 2.815 2.771 2.847 2.696 2.884 7,081,264 2.7591 4.91%
1998-07-29 0 21.40 21.40 21.50 21.10 21.40 2,240,900 48,680,826 21.724 2.684 2.684 2.696 2.646 2.684 17,869,826 2.7242 1.42%
1998-07-28 0 21.10 21.10 21.30 20.95 21.10 734,000 15,442,038 21.038 2.646 2.646 2.671 2.627 2.646 5,853,207 2.6382 0.72%
1998-07-27 0 20.95 20.80 21.10 20.70 21.10 930,500 19,517,746 20.976 2.627 2.608 2.646 2.596 2.646 7,420,176 2.6304 0.72%
1998-07-24 0 20.80 20.80 20.90 20.65 20.85 1,058,000 22,005,850 20.799 2.608 2.608 2.621 2.590 2.615 8,436,912 2.6083 0.48%
1998-07-23 0 20.70 20.60 20.70 20.70 20.80 47,000 973,600 20.715 2.596 2.583 2.596 2.596 2.608 374,797 2.5977 -1.43%
1998-07-22 0 21.00 20.85 21.00 20.80 21.00 472,800 9,902,738 20.945 2.633 2.615 2.633 2.608 2.633 3,770,295 2.6265 -1.41%
1998-07-21 0 21.30 21.25 21.45 21.00 21.45 435,400 9,239,280 21.220 2.671 2.665 2.690 2.633 2.690 3,472,052 2.6610 1.67%
1998-07-20 0 20.95 20.95 21.00 20.85 20.95 967,100 20,179,014 20.865 2.627 2.627 2.633 2.615 2.627 7,712,039 2.6166 0.48%
1998-07-17 0 20.85 20.80 20.85 20.70 20.85 588,000 12,269,173 20.866 2.615 2.608 2.615 2.596 2.615 4,688,945 2.6166 0.00%
1998-07-16 0 20.85 20.85 20.90 20.70 21.00 578,500 12,064,339 20.855 2.615 2.615 2.621 2.596 2.633 4,613,189 2.6152 0.48%
1998-07-15 0 20.75 20.75 20.80 20.25 21.00 469,500 9,754,370 20.776 2.602 2.602 2.608 2.539 2.633 3,743,979 2.6053 2.72%
1998-07-14 0 20.20 20.00 20.20 19.20 20.20 564,500 10,857,345 19.234 2.533 2.508 2.533 2.408 2.533 4,501,547 2.4119 6.32%
1998-07-13 0 19.00 19.00 19.50 18.40 19.30 1,227,600 23,236,338 18.928 2.383 2.383 2.445 2.307 2.420 9,789,370 2.3736 -0.78%
1998-07-10 0 19.15 18.80 19.15 19.00 19.70 1,386,300 26,397,389 19.042 2.401 2.358 2.401 2.383 2.470 11,054,906 2.3878 3.51%
1998-07-09 0 18.50 18.50 18.75 18.50 18.80 1,386,300 25,833,170 18.635 2.320 2.320 2.351 2.320 2.358 11,054,906 2.3368 0.00%
1998-07-08 0 18.50 18.45 18.55 18.30 18.55 651,500 12,077,700 18.538 2.320 2.314 2.326 2.295 2.326 5,195,320 2.3247 5.11%
1998-07-07 0 17.60 17.60 - 17.55 17.70 342,500 6,028,400 17.601 2.207 2.207 - 2.201 2.220 2,731,231 2.2072 0.00%
1998-07-06 0 17.60 17.40 17.50 17.50 18.65 886,000 15,651,225 17.665 2.207 2.182 2.195 2.195 2.339 7,065,316 2.2152 -5.63%
1998-07-03 0 18.65 - 18.65 18.60 19.05 851,200 15,806,895 18.570 2.339 - 2.339 2.332 2.389 6,787,807 2.3287 -3.37%
1998-07-02 0 19.30 19.25 19.30 19.10 19.70 930,500 17,960,100 19.302 2.420 2.414 2.420 2.395 2.470 7,420,176 2.4204 2.12%
1998-06-30 0 18.90 18.55 19.00 18.40 18.90 333,000 6,063,749 18.209 2.370 2.326 2.383 2.307 2.370 2,655,474 2.2835 5.00%
1998-06-29 0 18.00 18.00 - 17.80 18.00 472,500 8,397,177 17.772 2.257 2.257 - 2.232 2.257 3,767,903 2.2286 1.12%
1998-06-26 0 17.80 17.80 17.90 17.60 17.80 667,000 11,754,500 17.623 2.232 2.232 2.245 2.207 2.232 5,318,923 2.2099 0.00%
1998-06-25 0 17.80 17.80 17.90 17.40 18.00 278,000 4,937,660 17.761 2.232 2.232 2.245 2.182 2.257 2,216,882 2.2273 1.71%
1998-06-24 0 17.50 17.30 17.50 - - 100,000 1,730,000 17.300 2.195 2.169 2.195 - - 797,440 2.1694 -1.13%
1998-06-23 0 17.70 17.30 17.70 17.70 17.80 363,000 6,459,960 17.796 2.220 2.169 2.220 2.220 2.232 2,894,706 2.2316 -0.56%
1998-06-22 0 17.80 17.30 17.80 17.80 18.00 337,000 5,905,640 17.524 2.232 2.169 2.232 2.232 2.257 2,687,372 2.1976 1.71%
1998-06-19 0 17.50 17.50 17.55 17.40 17.60 912,500 15,924,185 17.451 2.195 2.195 2.201 2.182 2.207 7,276,637 2.1884 0.00%
1998-06-18 0 17.50 17.40 17.50 17.20 17.50 1,482,700 25,328,784 17.083 2.195 2.182 2.195 2.157 2.195 11,823,638 2.1422 6.06%
1998-06-17 0 16.50 16.40 16.55 16.10 16.50 1,364,500 22,337,864 16.371 2.069 2.057 2.075 2.019 2.069 10,881,065 2.0529 3.77%
1998-06-16 0 15.90 16.00 16.40 15.90 16.55 4,092,500 66,530,781 16.257 1.994 2.006 2.057 1.994 2.075 32,635,219 2.0386 -3.64%
1998-06-15 0 16.50 16.50 16.75 16.30 17.50 997,000 16,691,300 16.742 2.069 2.069 2.100 2.044 2.195 7,950,474 2.0994 -6.78%
1998-06-12 0 17.70 17.65 17.80 17.70 18.30 1,654,000 29,753,906 17.989 2.220 2.213 2.232 2.220 2.295 13,189,652 2.2559 -3.80%
1998-06-11 0 18.40 18.30 18.40 18.05 18.40 969,000 17,665,225 18.230 2.307 2.295 2.307 2.263 2.307 7,727,191 2.2861 1.38%
1998-06-10 0 18.15 18.15 18.25 18.10 18.20 1,336,000 24,251,225 18.152 2.276 2.276 2.289 2.270 2.282 10,653,794 2.2763 -1.36%
1998-06-09 0 18.40 18.40 - 18.30 18.50 452,000 8,276,630 18.311 2.307 2.307 - 2.295 2.320 3,604,427 2.2962 1.10%
1998-06-08 0 18.20 18.20 18.30 18.00 18.20 655,000 11,816,090 18.040 2.282 2.282 2.295 2.257 2.282 5,223,230 2.2622 1.11%
1998-06-05 0 18.00 17.95 18.00 17.85 18.00 1,260,000 22,637,580 17.966 2.257 2.251 2.257 2.238 2.257 10,047,740 2.2530 0.84%
1998-06-04 0 17.85 17.95 18.00 17.80 18.10 1,786,000 31,977,586 17.905 2.238 2.251 2.257 2.232 2.270 14,242,273 2.2453 0.00%
1998-06-03 0 17.85 17.85 18.25 17.70 18.15 1,764,000 31,536,300 17.878 2.238 2.238 2.289 2.220 2.276 14,066,836 2.2419 0.00%
1998-06-02 0 17.85 17.80 17.85 17.85 18.20 1,679,500 30,197,700 17.980 2.238 2.232 2.238 2.238 2.282 13,393,000 2.2547 -2.72%
1998-06-01 0 18.35 - 18.35 18.35 18.35 218,000 3,990,300 18.304 2.301 - 2.301 2.301 2.301 1,738,419 2.2954 0.00%
1998-05-29 0 18.35 18.35 18.50 18.30 18.50 378,000 6,972,425 18.446 2.301 2.301 2.320 2.295 2.320 3,014,322 2.3131 0.27%
1998-05-28 0 18.30 18.30 18.45 18.30 18.55 709,800 13,086,805 18.437 2.295 2.295 2.314 2.295 2.326 5,660,227 2.3121 -1.35%
1998-05-27 0 18.55 18.50 18.55 18.50 18.70 863,500 16,067,855 18.608 2.326 2.320 2.326 2.320 2.345 6,885,892 2.3334 -2.37%
1998-05-26 0 19.00 19.00 19.05 19.00 19.20 473,000 9,006,300 19.041 2.383 2.383 2.389 2.383 2.408 3,771,890 2.3877 -1.04%
1998-05-25 0 19.20 19.10 19.20 19.20 19.50 641,500 12,346,950 19.247 2.408 2.395 2.408 2.408 2.445 5,115,576 2.4136 -1.03%
1998-05-22 0 19.40 19.40 - 19.25 19.60 269,000 5,200,250 19.332 2.433 2.433 - 2.414 2.458 2,145,113 2.4242 1.04%
1998-05-21 0 19.20 19.05 19.20 19.00 19.50 505,500 9,702,240 19.193 2.408 2.389 2.408 2.383 2.445 4,031,058 2.4069 3.50%
1998-05-20 0 18.55 18.60 18.70 18.00 18.60 79,695,000 1,458,484,375 18.301 2.326 2.332 2.345 2.257 2.332 635,519,561 2.2949 -4.38%
1998-05-19 0 19.40 19.30 19.40 19.40 19.40 302,000 5,948,800 19.698 2.433 2.420 2.433 2.433 2.433 2,408,268 2.4702 -0.77%
1998-05-18 0 19.55 19.55 19.60 19.55 19.80 691,500 13,668,214 19.766 2.452 2.452 2.458 2.452 2.483 5,514,295 2.4787 -1.76%
1998-05-15 0 19.90 19.80 19.90 19.75 19.90 763,500 15,126,842 19.812 2.495 2.483 2.495 2.477 2.495 6,088,452 2.4845 0.51%
1998-05-14 0 19.80 19.80 19.90 19.80 19.85 633,000 12,639,500 19.968 2.483 2.483 2.495 2.483 2.489 5,047,793 2.5040 -1.00%
1998-05-13 0 20.00 20.00 20.05 19.70 20.00 1,769,000 35,370,525 19.995 2.508 2.508 2.514 2.470 2.508 14,106,708 2.5074 0.00%
1998-05-12 0 20.00 20.00 - 19.90 20.10 1,554,000 31,107,000 20.017 2.508 2.508 - 2.495 2.521 12,392,213 2.5102 1.01%
1998-05-11 0 19.80 19.80 19.85 19.80 19.85 594,500 11,808,189 19.862 2.483 2.483 2.489 2.483 2.489 4,740,779 2.4908 -0.25%
1998-05-08 0 19.85 19.80 19.90 19.80 20.00 1,479,806 29,405,417 19.871 2.489 2.483 2.495 2.483 2.508 11,800,560 2.4919 -0.50%
1998-05-07 0 19.95 19.90 20.00 19.80 19.95 559,000 11,132,340 19.915 2.502 2.495 2.508 2.483 2.502 4,457,688 2.4973 0.25%
1998-05-06 0 19.90 19.90 20.20 19.90 20.35 1,786,500 36,009,075 20.156 2.495 2.495 2.533 2.495 2.552 14,246,260 2.5276 -0.50%
1998-05-05 0 20.00 19.80 20.05 20.00 20.50 1,096,500 22,249,500 20.291 2.508 2.483 2.514 2.508 2.571 8,743,926 2.5446 -1.96%
1998-05-04 0 20.40 20.35 20.40 20.35 20.45 1,494,000 30,478,850 20.401 2.558 2.552 2.558 2.552 2.564 11,913,749 2.5583 0.00%
1998-05-01 0 20.40 - 20.40 20.40 20.45 344,000 7,017,900 20.401 2.558 - 2.558 2.558 2.564 2,743,193 2.5583 0.25%
1998-04-30 0 20.35 20.30 20.35 20.30 20.35 163,500 3,319,925 20.305 2.552 2.546 2.552 2.546 2.552 1,303,814 2.5463 0.00%
1998-04-29 0 20.35 20.30 20.35 20.20 20.40 756,000 15,316,593 20.260 2.552 2.546 2.552 2.533 2.558 6,028,644 2.5406 0.74%
1998-04-28 0 20.20 20.00 20.20 20.20 20.35 124,000 2,513,300 20.269 2.533 2.508 2.533 2.533 2.552 988,825 2.5417 -2.65%
1998-04-27 0 20.75 - 20.75 20.65 20.90 121,000 2,513,300 20.771 2.602 - 2.602 2.590 2.621 964,902 2.6047 -1.19%
1998-04-24 0 21.00 20.95 21.00 21.00 21.00 218,000 4,573,042 20.977 2.633 2.627 2.633 2.633 2.633 1,738,419 2.6306 0.00%
1998-04-23 0 21.00 20.90 21.00 20.85 21.00 109,000 2,283,425 20.949 2.633 2.621 2.633 2.615 2.633 869,209 2.6270 0.96%
1998-04-22 0 20.80 20.80 20.90 20.80 20.90 1,837,000 38,144,279 20.764 2.608 2.608 2.621 2.608 2.621 14,648,967 2.6039 0.24%
1998-04-21 0 20.75 20.75 20.80 20.65 20.75 373,500 7,744,555 20.735 2.602 2.602 2.608 2.590 2.602 2,978,437 2.6002 -0.24%
1998-04-20 0 20.80 20.75 20.80 20.70 20.80 323,000 6,715,350 20.791 2.608 2.602 2.608 2.596 2.608 2,575,730 2.6072 0.00%
1998-04-17 0 20.80 20.75 20.80 20.65 21.00 900,000 18,830,570 20.923 2.608 2.602 2.608 2.590 2.633 7,176,957 2.6238 -0.95%
1998-04-16 0 21.00 21.00 21.05 20.90 21.10 1,396,000 29,307,900 20.994 2.633 2.633 2.640 2.621 2.646 11,132,258 2.6327 0.96%
1998-04-15 0 20.80 20.80 20.90 20.70 20.80 369,000 7,645,600 20.720 2.608 2.608 2.621 2.596 2.608 2,942,552 2.5983 0.73%
1998-04-14 0 20.65 20.60 20.75 20.65 20.65 698,000 14,434,800 20.680 2.590 2.583 2.602 2.590 2.590 5,566,129 2.5933 -0.24%
1998-04-09 0 20.70 20.65 20.90 20.60 20.90 855,000 17,637,800 20.629 2.596 2.590 2.621 2.583 2.621 6,818,109 2.5869 0.49%
1998-04-08 0 20.60 20.60 - 20.40 20.50 198,000 4,057,610 20.493 2.583 2.583 - 2.558 2.571 1,578,931 2.5698 0.49%
1998-04-07 0 20.50 20.40 20.50 20.40 20.60 285,500 5,834,150 20.435 2.571 2.558 2.571 2.558 2.583 2,276,690 2.5626 0.00%
1998-04-03 0 20.50 20.40 20.50 20.00 20.50 1,293,000 25,778,321 19.937 2.571 2.558 2.571 2.508 2.571 10,310,895 2.5001 2.50%
1998-04-02 0 20.00 19.95 20.10 19.50 20.70 1,562,500 31,782,244 20.341 2.508 2.502 2.521 2.445 2.596 12,459,995 2.5507 -3.38%
1998-04-01 0 20.70 20.60 20.70 20.60 21.80 12,661,000 263,695,775 20.827 2.596 2.583 2.596 2.583 2.734 100,963,839 2.6118 -5.69%
1998-03-31 0 21.95 22.00 22.05 21.95 22.30 1,792,000 39,441,650 22.010 2.753 2.759 2.765 2.753 2.796 14,290,119 2.7601 0.00%
1998-03-30 0 21.95 21.95 22.05 21.95 22.20 1,780,500 39,060,335 21.938 2.753 2.753 2.765 2.753 2.784 14,198,414 2.7510 -0.23%
1998-03-27 0 22.00 22.00 22.10 21.65 22.05 618,500 13,510,200 21.843 2.759 2.759 2.771 2.715 2.765 4,932,164 2.7392 1.15%
1998-03-26 0 21.75 21.75 21.85 21.30 21.90 2,990,000 63,873,190 21.362 2.727 2.727 2.740 2.671 2.746 23,843,447 2.6789 1.64%
1998-03-25 0 21.40 21.30 21.50 20.90 22.10 60,516,000 1,249,611,350 20.649 2.684 2.671 2.696 2.621 2.771 482,578,603 2.5894 -6.14%
1998-03-24 0 22.80 22.80 22.90 22.80 23.50 598,500 13,890,600 23.209 2.859 2.859 2.872 2.859 2.947 4,772,677 2.9104 -2.15%
1998-03-23 0 23.30 23.00 23.45 22.70 23.90 2,631,000 60,909,100 23.151 2.922 2.884 2.941 2.847 2.997 20,980,638 2.9031 2.64%
1998-03-20 0 22.70 22.00 - 20.50 22.70 2,649,500 55,374,725 20.900 2.847 2.759 - 2.571 2.847 21,128,165 2.6209 11.55%
1998-03-19 0 20.35 20.35 20.45 20.20 20.50 481,000 9,755,950 20.283 2.552 2.552 2.564 2.533 2.571 3,835,685 2.5435 1.75%
1998-03-18 0 20.00 20.00 20.30 20.00 20.30 537,000 10,893,200 20.285 2.508 2.508 2.546 2.508 2.546 4,282,251 2.5438 -1.48%
1998-03-17 0 20.30 20.20 20.30 20.15 20.50 1,285,000 26,092,196 20.305 2.546 2.533 2.546 2.527 2.571 10,247,100 2.5463 -0.73%
1998-03-16 0 20.45 20.40 20.45 20.20 20.70 1,122,000 22,963,775 20.467 2.564 2.558 2.564 2.533 2.596 8,947,273 2.5666 0.74%
1998-03-13 0 20.30 20.10 20.60 20.30 21.05 791,000 16,397,148 20.730 2.546 2.521 2.583 2.546 2.640 6,307,748 2.5995 -3.79%
1998-03-12 0 21.10 21.10 21.20 21.00 21.40 197,500 4,187,950 21.205 2.646 2.646 2.659 2.633 2.684 1,574,943 2.6591 -2.68%
1998-03-11 0 21.90 21.85 22.00 21.60 22.20 781,500 17,022,700 21.782 2.719 2.712 2.731 2.681 2.756 6,295,231 2.7041 1.39%
1998-03-10 0 21.60 21.40 21.60 20.85 21.80 405,000 8,700,500 21.483 2.681 2.657 2.681 2.588 2.706 3,262,404 2.6669 3.60%
1998-03-09 0 20.85 20.60 20.85 20.20 21.00 112,501 2,331,546 20.725 2.588 2.557 2.588 2.508 2.607 906,231 2.5728 4.77%
1998-03-06 0 19.90 19.90 20.50 19.70 20.10 634,000 12,617,976 19.902 2.470 2.470 2.545 2.446 2.495 5,107,072 2.4707 -1.00%
1998-03-05 0 20.10 20.10 - 19.85 20.10 240,000 4,819,050 20.079 2.495 2.495 - 2.464 2.495 1,933,276 2.4927 0.50%
1998-03-04 0 20.00 19.95 20.00 20.00 20.20 377,000 7,545,400 20.014 2.483 2.477 2.483 2.483 2.508 3,036,855 2.4846 0.00%
1998-03-03 0 20.00 20.00 - 19.90 20.10 767,500 15,412,579 20.082 2.483 2.483 - 2.470 2.495 6,182,456 2.4930 -1.48%
1998-03-02 0 20.30 20.30 20.45 20.20 21.20 978,500 19,558,759 19.989 2.520 2.520 2.539 2.508 2.632 7,882,129 2.4814 1.25%
1998-02-27 0 20.05 20.00 20.10 19.05 20.20 1,361,500 26,682,220 19.598 2.489 2.483 2.495 2.365 2.508 10,967,315 2.4329 5.53%
1998-02-26 0 19.00 18.85 19.00 18.70 19.00 515,500 9,728,975 18.873 2.359 2.340 2.359 2.321 2.359 4,152,516 2.3429 2.70%
1998-02-25 0 18.50 18.45 18.50 18.30 18.50 567,000 10,315,650 18.193 2.297 2.290 2.297 2.272 2.297 4,567,365 2.2586 1.37%
1998-02-24 0 18.25 18.25 18.30 18.25 18.50 237,000 4,340,475 18.314 2.266 2.266 2.272 2.266 2.297 1,909,110 2.2736 -0.82%
1998-02-23 0 18.40 18.40 18.55 18.30 18.90 162,500 3,023,325 18.605 2.284 2.284 2.303 2.272 2.346 1,308,989 2.3097 -1.08%
1998-02-20 0 18.60 - 18.60 18.60 19.20 692,000 13,148,900 19.001 2.309 - 2.309 2.309 2.384 5,574,280 2.3589 -2.11%
1998-02-19 0 19.00 18.90 19.00 19.00 19.20 118,800 2,266,930 19.082 2.359 2.346 2.359 2.359 2.384 956,972 2.3689 -0.52%
1998-02-18 0 19.10 18.70 19.10 19.10 19.15 20,000 382,450 19.123 2.371 2.321 2.371 2.371 2.377 161,106 2.3739 1.06%
1998-02-17 0 18.90 18.80 18.90 18.80 19.20 428,000 8,017,700 18.733 2.346 2.334 2.346 2.334 2.384 3,447,676 2.3255 -2.58%
1998-02-16 0 19.40 - 19.40 19.20 20.00 123,000 2,474,263 20.116 2.408 - 2.408 2.384 2.483 990,804 2.4972 -5.13%
1998-02-13 0 20.45 20.40 20.60 20.20 20.70 317,500 6,514,400 20.518 2.539 2.532 2.557 2.508 2.570 2,557,563 2.5471 2.25%
1998-02-12 0 20.00 19.85 20.10 19.60 20.10 392,500 7,833,125 19.957 2.483 2.464 2.495 2.433 2.495 3,161,712 2.4775 2.04%
1998-02-11 0 19.60 19.50 19.60 19.30 19.60 490,500 9,554,300 19.479 2.433 2.421 2.433 2.396 2.433 3,951,133 2.4181 3.16%
1998-02-10 0 19.00 19.00 19.10 18.80 19.00 661,500 12,521,400 18.929 2.359 2.359 2.371 2.334 2.359 5,328,593 2.3499 0.80%
1998-02-09 0 18.85 18.85 18.90 18.40 18.90 1,088,000 20,408,750 18.758 2.340 2.340 2.346 2.284 2.346 8,764,186 2.3287 3.57%
1998-02-06 0 18.20 18.10 18.20 17.65 18.30 1,245,000 22,461,674 18.042 2.259 2.247 2.259 2.191 2.272 10,028,871 2.2397 3.12%
1998-02-05 0 17.65 17.65 17.70 17.60 17.70 122,000 2,155,538 17.668 2.191 2.191 2.197 2.185 2.197 982,749 2.1934 -0.84%
1998-02-04 0 17.80 17.60 18.00 17.00 18.00 417,000 7,424,500 17.805 2.210 2.185 2.235 2.110 2.235 3,359,068 2.2103 2.89%
1998-02-03 0 17.30 17.30 17.60 16.80 17.40 757,000 12,862,416 16.991 2.148 2.148 2.185 2.086 2.160 6,097,876 2.1093 3.28%
1998-02-02 0 16.75 16.75 17.00 15.70 17.20 1,601,000 26,428,443 16.507 2.079 2.079 2.110 1.949 2.135 12,896,564 2.0493 9.48%
1998-01-27 0 15.30 15.30 15.40 15.20 15.30 411,000 6,285,050 15.292 1.899 1.899 1.912 1.887 1.899 3,310,736 1.8984 0.33%
1998-01-26 0 15.25 15.25 15.40 15.20 15.50 341,500 5,235,630 15.331 1.893 1.893 1.912 1.887 1.924 2,750,891 1.9032 0.33%
1998-01-23 0 15.20 15.00 15.60 15.20 15.70 120,000 1,853,200 15.443 1.887 1.862 1.937 1.887 1.949 966,638 1.9172 -3.18%
1998-01-22 0 15.70 15.70 15.90 15.60 16.30 275,000 4,413,250 16.048 1.949 1.949 1.974 1.937 2.024 2,215,212 1.9922 -3.68%
1998-01-21 0 16.30 - 16.30 16.30 16.40 281,000 4,578,480 16.294 2.024 - 2.024 2.024 2.036 2,263,544 2.0227 0.62%
1998-01-20 0 16.20 16.20 16.30 16.15 16.50 1,910,500 31,057,405 16.256 2.011 2.011 2.024 2.005 2.048 15,389,685 2.0181 -2.41%
1998-01-19 0 16.60 16.20 16.60 15.45 16.80 1,216,700 19,488,250 16.017 2.061 2.011 2.061 1.918 2.086 9,800,905 1.9884 9.57%
1998-01-16 0 15.15 15.05 15.15 15.00 15.25 374,500 5,640,300 15.061 1.881 1.868 1.881 1.862 1.893 3,016,717 1.8697 -0.66%
1998-01-15 0 15.25 15.00 15.25 14.35 15.30 1,462,000 21,908,900 14.986 1.893 1.862 1.893 1.781 1.899 11,776,875 1.8603 5.17%
1998-01-14 0 14.50 14.30 - 13.90 14.50 589,000 8,371,400 14.213 1.800 1.775 - 1.726 1.800 4,744,582 1.7644 5.84%
1998-01-13 0 13.70 13.70 13.90 13.20 14.00 427,000 5,787,300 13.553 1.701 1.701 1.726 1.639 1.738 3,439,621 1.6825 -1.79%
1998-01-12 0 13.95 13.50 - 13.00 13.95 522,000 6,963,775 13.341 1.732 1.676 - 1.614 1.732 4,204,876 1.6561 0.00%
1998-01-09 0 13.95 13.90 14.00 13.90 14.25 345,500 4,874,450 14.108 1.732 1.726 1.738 1.726 1.769 2,783,112 1.7514 -3.46%
1998-01-08 0 14.45 14.40 14.45 14.40 14.60 628,500 9,147,100 14.554 1.794 1.788 1.794 1.788 1.812 5,062,767 1.8067 -0.69%
1998-01-07 0 14.55 14.50 14.55 14.50 14.75 317,500 4,656,063 14.665 1.806 1.800 1.806 1.800 1.831 2,557,563 1.8205 -1.36%
1998-01-06 0 14.75 14.70 14.75 14.70 14.95 738,500 10,961,394 14.843 1.831 1.825 1.831 1.825 1.856 5,948,852 1.8426 -1.34%
1998-01-05 0 14.95 14.95 15.00 14.95 15.00 300,000 4,487,750 14.959 1.856 1.856 1.862 1.856 1.862 2,416,595 1.8571 0.00%
1998-01-02 0 14.95 14.90 15.00 14.90 14.95 110,500 1,650,450 14.936 1.856 1.850 1.862 1.850 1.856 890,113 1.8542 0.00%
1997-12-31 0 14.95 14.95 15.00 14.90 15.00 65,500 979,725 14.958 1.856 1.856 1.862 1.850 1.862 527,623 1.8569 0.34%
1997-12-30 0 14.90 14.80 14.90 14.90 15.00 138,000 2,059,950 14.927 1.850 1.837 1.850 1.850 1.862 1,111,634 1.8531 0.68%
1997-12-29 0 14.80 14.80 14.85 14.80 14.85 51,500 762,700 14.810 1.837 1.837 1.844 1.837 1.844 414,849 1.8385 0.00%
1997-12-24 0 14.80 14.70 14.80 - - 126,000 1,863,400 14.789 1.837 1.825 1.837 - - 1,014,970 1.8359 0.00%
1997-12-23 0 14.80 14.80 14.85 14.65 14.85 404,000 5,952,650 14.734 1.837 1.837 1.844 1.819 1.844 3,254,348 1.8291 1.02%
1997-12-22 0 14.65 14.65 14.70 14.55 14.70 753,500 11,047,895 14.662 1.819 1.819 1.825 1.806 1.825 6,069,682 1.8202 -1.01%
1997-12-19 0 14.80 14.75 14.80 14.75 14.80 606,500 8,953,525 14.763 1.837 1.831 1.837 1.831 1.837 4,885,550 1.8327 0.34%
1997-12-18 0 14.75 14.75 14.80 14.75 14.85 1,412,000 20,904,085 14.805 1.831 1.831 1.837 1.831 1.844 11,374,109 1.8379 -0.34%
1997-12-17 0 14.80 14.70 14.85 14.75 14.90 441,500 6,524,850 14.779 1.837 1.825 1.844 1.831 1.850 3,556,423 1.8347 0.34%
1997-12-16 0 14.75 14.70 14.85 14.75 14.85 1,355,000 20,046,010 14.794 1.831 1.825 1.844 1.831 1.844 10,914,956 1.8366 -0.67%
1997-12-15 0 14.85 14.80 14.90 14.70 14.90 770,000 11,327,665 14.711 1.844 1.837 1.850 1.825 1.850 6,202,595 1.8263 1.02%
1997-12-12 0 14.70 14.70 14.80 14.25 14.85 867,500 12,637,125 14.567 1.825 1.825 1.837 1.769 1.844 6,987,988 1.8084 1.38%
1997-12-11 0 14.50 14.40 14.50 14.30 14.65 1,371,000 19,813,500 14.452 1.800 1.788 1.800 1.775 1.819 11,043,841 1.7941 -0.68%
1997-12-10 0 14.60 14.60 14.70 14.40 14.80 3,466,000 50,630,925 14.608 1.812 1.812 1.825 1.788 1.837 27,919,732 1.8134 0.69%
1997-12-09 0 14.50 14.45 14.50 14.35 14.90 41,394,600 600,467,495 14.506 1.800 1.794 1.800 1.781 1.850 333,446,663 1.8008 -9.38%
1997-12-08 0 16.00 16.00 16.10 15.85 16.20 293,600 4,693,330 15.985 1.986 1.986 1.999 1.968 2.011 2,365,041 1.9845 1.27%
1997-12-05 0 15.80 15.75 15.80 15.65 16.20 697,500 11,058,150 15.854 1.961 1.955 1.961 1.943 2.011 5,618,584 1.9681 -2.77%
1997-12-04 0 16.25 16.00 16.25 16.40 16.80 232,500 3,894,800 16.752 2.017 1.986 2.017 2.036 2.086 1,872,861 2.0796 -3.27%
1997-12-03 0 16.80 - 16.80 16.80 17.40 1,132,500 19,555,600 17.268 2.086 - 2.086 2.086 2.160 9,122,648 2.1436 -3.72%
1997-12-02 0 17.45 17.30 17.45 17.30 18.00 811,500 14,506,516 17.876 2.166 2.148 2.166 2.148 2.235 6,536,890 2.2192 -3.06%
1997-12-01 0 18.00 - 18.00 18.00 18.60 368,000 6,664,000 18.109 2.235 - 2.235 2.235 2.309 2,964,357 2.2480 -3.23%
1997-11-28 0 18.60 18.55 18.65 18.50 18.65 88,000 1,637,825 18.612 2.309 2.303 2.315 2.297 2.315 708,868 2.3105 0.00%
1997-11-27 0 18.60 18.60 18.80 18.60 18.85 436,500 8,219,000 18.829 2.309 2.309 2.334 2.309 2.340 3,516,146 2.3375 -1.33%
1997-11-26 0 18.85 18.80 18.85 18.80 18.85 60,000 1,130,400 18.840 2.340 2.334 2.340 2.334 2.340 483,319 2.3388 0.27%
1997-11-25 0 18.80 18.75 18.80 18.80 18.90 277,000 5,215,350 18.828 2.334 2.328 2.334 2.334 2.346 2,231,323 2.3373 -0.79%
1997-11-24 0 18.95 18.90 18.95 18.70 18.95 267,000 5,021,200 18.806 2.352 2.346 2.352 2.321 2.352 2,150,770 2.3346 2.16%
1997-11-21 0 18.55 18.55 18.60 18.55 19.00 138,250 2,580,375 18.665 2.303 2.303 2.309 2.303 2.359 1,113,648 2.3170 -2.37%
1997-11-20 0 19.00 - 19.00 19.00 19.00 300,500 5,709,500 19.000 2.359 - 2.359 2.359 2.359 2,420,623 2.3587 0.00%
1997-11-19 0 19.00 19.00 19.10 19.00 19.00 537,000 10,296,590 19.174 2.359 2.359 2.371 2.359 2.359 4,325,706 2.3803 -1.55%
1997-11-18 0 19.30 19.00 19.30 19.00 19.30 39,500 762,250 19.297 2.396 2.359 2.396 2.359 2.396 318,185 2.3956 0.00%
1997-11-17 0 19.30 19.25 19.35 19.30 19.40 110,500 2,133,600 19.309 2.396 2.390 2.402 2.396 2.408 890,113 2.3970 0.00%
1997-11-14 0 19.30 19.20 19.30 19.20 19.40 123,500 2,383,050 19.296 2.396 2.384 2.396 2.384 2.408 994,832 2.3954 0.00%
1997-11-13 0 19.30 19.30 19.50 18.70 19.40 670,000 12,878,173 19.221 2.396 2.396 2.421 2.321 2.408 5,397,063 2.3861 2.12%
1997-11-12 0 18.90 18.90 - 18.60 19.30 169,000 3,191,200 18.883 2.346 2.346 - 2.309 2.396 1,361,349 2.3441 -2.07%
1997-11-11 0 19.30 19.30 19.50 18.30 19.30 108,000 1,982,908 18.360 2.396 2.396 2.421 2.272 2.396 869,974 2.2793 5.46%
1997-11-10 0 18.30 18.30 - 17.90 18.30 319,000 5,743,200 18.004 2.272 2.272 - 2.222 2.272 2,569,646 2.2350 3.57%
1997-11-07 0 18.00 18.00 18.10 18.00 18.10 120,500 2,171,858 18.024 2.194 2.194 2.206 2.194 2.206 988,794 2.1965 -1.37%
1997-11-06 0 18.25 18.20 - 18.00 18.25 226,500 4,098,735 18.096 2.224 2.218 - 2.194 2.224 1,858,604 2.2053 0.83%
1997-11-05 0 18.10 18.10 - 18.00 18.35 198,000 3,609,730 18.231 2.206 2.206 - 2.194 2.236 1,624,740 2.2217 -1.36%
1997-11-04 0 18.35 18.25 18.35 18.20 19.20 226,000 4,195,750 18.565 2.236 2.224 2.236 2.218 2.340 1,854,501 2.2625 0.82%
1997-11-03 0 18.20 18.00 18.45 17.20 18.70 317,300 5,809,410 18.309 2.218 2.194 2.248 2.096 2.279 2,603,687 2.2312 7.06%
1997-10-31 0 17.00 16.75 17.10 16.40 17.00 142,000 2,378,000 16.746 2.072 2.041 2.084 1.999 2.072 1,165,217 2.0408 1.19%
1997-10-30 0 16.80 16.80 - 16.20 17.40 322,500 5,850,585 18.141 2.047 2.047 - 1.974 2.120 2,646,357 2.2108 -7.69%
1997-10-29 0 18.20 18.10 18.20 16.60 18.50 463,000 8,335,400 18.003 2.218 2.206 2.218 2.023 2.255 3,799,265 2.1940 10.30%
1997-10-28 0 16.50 16.45 16.90 15.80 16.50 252,500 4,161,425 16.481 2.011 2.005 2.060 1.925 2.011 2,071,954 2.0085 -4.62%
1997-10-27 0 17.30 17.15 17.30 17.05 17.70 304,000 5,284,200 17.382 2.108 2.090 2.108 2.078 2.157 2,494,550 2.1183 -2.26%
1997-10-24 0 17.70 17.55 17.70 17.50 18.20 631,000 11,271,085 17.862 2.157 2.139 2.157 2.133 2.218 5,177,833 2.1768 -1.67%
1997-10-23 0 18.00 17.35 18.00 16.80 19.90 242,500 4,402,700 18.155 2.194 2.114 2.194 2.047 2.425 1,989,896 2.2125 -9.55%
1997-10-22 0 19.90 19.80 19.95 19.90 20.50 148,000 2,990,375 20.205 2.425 2.413 2.431 2.425 2.498 1,214,452 2.4623 -6.13%
1997-10-21 0 21.20 - 21.20 21.20 21.30 3,500 74,450 21.271 2.584 - 2.584 2.584 2.596 28,720 2.5923 -0.47%
1997-10-20 0 21.30 21.30 - 21.30 21.40 23,000 490,400 21.322 2.596 2.596 - 2.596 2.608 188,732 2.5984 -0.47%
1997-10-17 0 21.40 21.40 - - - 0 0 - 2.608 2.608 - - - 0 - 0.47%
1997-10-16 0 21.30 21.30 - 21.00 21.30 262,000 5,547,170 21.172 2.596 2.596 - 2.559 2.596 2,149,908 2.5802 1.43%
1997-10-15 0 21.00 21.00 22.30 20.40 23.50 365,500 8,193,100 22.416 2.559 2.559 2.718 2.486 2.864 2,999,204 2.7318 -11.39%
1997-10-14 0 23.70 23.50 23.70 23.70 24.00 104,500 2,501,000 23.933 2.888 2.864 2.888 2.888 2.925 857,502 2.9166 -0.42%
1997-10-13 0 23.80 - 24.05 23.60 24.70 344,000 8,239,320 23.952 2.900 - 2.931 2.876 3.010 2,822,780 2.9189 -4.42%
1997-10-09 0 24.90 24.40 24.90 23.60 25.10 320,000 7,872,200 24.601 3.034 2.974 3.034 2.876 3.059 2,625,842 2.9980 -1.39%
1997-10-08 0 25.25 25.15 25.25 25.10 25.45 160,000 4,033,250 25.208 3.077 3.065 3.077 3.059 3.101 1,312,921 3.0720 -0.59%
1997-10-07 0 25.40 25.40 25.50 25.10 25.40 441,000 11,187,810 25.369 3.095 3.095 3.108 3.059 3.095 3,618,739 3.0916 0.40%
1997-10-06 0 25.30 25.10 25.30 25.20 25.85 914,500 23,271,804 25.448 3.083 3.059 3.083 3.071 3.150 7,504,165 3.1012 0.80%
1997-10-03 0 25.10 25.10 25.20 23.60 25.15 1,388,000 34,365,115 24.759 3.059 3.059 3.071 2.876 3.065 11,389,590 3.0172 6.36%
1997-09-30 0 23.60 23.80 - 22.80 23.60 760,000 17,544,300 23.085 2.876 2.900 - 2.779 2.876 6,236,375 2.8132 3.74%
1997-09-29 0 22.75 22.75 22.85 22.75 22.90 266,000 6,085,661 22.878 2.772 2.772 2.785 2.772 2.791 2,182,731 2.7881 0.00%
1997-09-26 0 22.75 - 22.90 22.75 23.10 2,165,500 50,144,350 23.156 2.772 - 2.791 2.772 2.815 17,769,566 2.8219 -0.22%
1997-09-25 0 22.80 22.70 22.80 22.70 23.20 174,000 4,045,100 23.248 2.779 2.766 2.779 2.766 2.827 1,427,802 2.8331 -4.40%
1997-09-24 0 23.85 - 23.90 23.85 23.95 431,500 10,283,500 23.832 2.906 - 2.913 2.906 2.919 3,540,784 2.9043 0.00%
1997-09-23 0 23.85 - 23.85 23.70 23.95 661,500 15,767,450 23.836 2.906 - 2.906 2.888 2.919 5,428,108 2.9048 0.42%
1997-09-22 0 23.75 23.70 23.75 23.45 23.90 445,000 10,562,445 23.736 2.894 2.888 2.894 2.858 2.913 3,651,562 2.8926 -1.04%
1997-09-19 0 24.00 23.90 24.00 23.30 24.60 869,500 20,956,200 24.101 2.925 2.913 2.925 2.839 2.998 7,134,906 2.9371 4.35%
1997-09-18 0 23.00 23.00 23.20 22.80 23.00 139,000 3,194,700 22.983 2.803 2.803 2.827 2.779 2.803 1,140,600 2.8009 0.00%
1997-09-16 0 23.00 23.00 23.20 22.65 23.00 78,000 1,775,050 22.757 2.803 2.803 2.827 2.760 2.803 640,049 2.7733 2.22%
1997-09-15 0 22.50 22.50 22.55 22.30 22.70 383,000 8,590,050 22.428 2.742 2.742 2.748 2.718 2.766 3,142,805 2.7332 1.35%
1997-09-12 0 22.20 22.20 22.30 22.00 22.30 69,500 1,544,450 22.222 2.705 2.705 2.718 2.681 2.718 570,300 2.7081 0.68%
1997-09-11 0 22.05 22.00 22.25 22.05 22.80 56,000 1,254,600 22.404 2.687 2.681 2.712 2.687 2.779 459,522 2.7302 -3.29%
1997-09-10 0 22.80 22.80 22.95 21.70 23.20 410,000 9,359,500 22.828 2.779 2.779 2.797 2.644 2.827 3,364,360 2.7820 6.05%
1997-09-09 0 21.50 21.30 - 21.00 21.60 530,000 11,369,600 21.452 2.620 2.596 - 2.559 2.632 4,349,051 2.6143 0.47%
1997-09-08 0 21.40 21.40 21.50 21.40 22.50 912,000 19,678,150 21.577 2.608 2.608 2.620 2.608 2.742 7,483,650 2.6295 -0.47%
1997-09-05 0 21.50 21.50 - 21.45 21.55 845,500 18,193,425 21.518 2.620 2.620 - 2.614 2.626 6,937,967 2.6223 0.00%
1997-09-04 0 21.50 21.50 - 21.40 21.80 562,500 12,085,876 21.486 2.620 2.620 - 2.608 2.657 4,615,738 2.6184 0.00%
1997-09-03 0 21.50 21.40 21.50 21.00 21.55 515,500 10,969,475 21.279 2.620 2.608 2.620 2.559 2.626 4,230,068 2.5932 3.86%
1997-09-02 0 20.70 20.65 20.70 20.50 20.80 334,500 6,921,600 20.692 2.523 2.517 2.523 2.498 2.535 2,744,826 2.5217 0.98%
1997-09-01 0 20.50 - 20.50 20.50 20.70 24,000 492,800 20.533 2.498 - 2.498 2.498 2.523 196,938 2.5023 -1.91%
1997-08-29 0 20.90 20.90 21.40 20.80 21.70 982,000 20,936,400 21.320 2.547 2.547 2.608 2.535 2.644 8,058,053 2.5982 -5.43%
1997-08-28 0 22.10 22.00 22.10 22.00 22.70 758,500 17,117,375 22.567 2.693 2.681 2.693 2.681 2.766 6,224,067 2.7502 -3.07%
1997-08-27 0 22.80 22.80 23.00 22.65 22.80 691,000 15,695,200 22.714 2.779 2.779 2.803 2.760 2.779 5,670,178 2.7680 0.88%
1997-08-26 0 22.60 22.60 22.65 22.60 22.60 433,000 9,772,825 22.570 2.754 2.754 2.760 2.754 2.754 3,553,093 2.7505 0.00%
1997-08-25 0 22.60 22.55 - 22.50 22.65 493,000 11,162,454 22.642 2.754 2.748 - 2.742 2.760 4,045,438 2.7593 -0.22%
1997-08-22 0 22.65 22.50 22.65 22.65 23.00 442,000 10,067,746 22.778 2.760 2.742 2.760 2.760 2.803 3,626,944 2.7758 -1.52%
1997-08-21 0 23.00 23.00 - 22.30 23.00 625,000 14,220,728 22.753 2.803 2.803 - 2.718 2.803 5,128,598 2.7728 3.60%
1997-08-20 0 22.20 22.20 22.35 22.00 22.25 298,000 6,597,100 22.138 2.705 2.705 2.724 2.681 2.712 2,445,316 2.6979 1.14%
1997-08-19 0 21.95 21.90 21.95 21.95 23.00 329,000 7,552,000 22.954 2.675 2.669 2.675 2.675 2.803 2,699,694 2.7974 -4.57%
1997-08-15 0 23.00 - 23.00 23.00 23.90 189,000 4,398,985 23.275 2.803 - 2.803 2.803 2.913 1,550,888 2.8364 -2.95%
1997-08-14 0 23.70 23.45 23.70 23.50 23.70 110,000 2,596,200 23.602 2.888 2.858 2.888 2.864 2.888 902,633 2.8763 0.00%
1997-08-13 0 23.70 23.40 - 23.40 23.80 611,000 14,615,594 23.921 2.888 2.852 - 2.852 2.900 5,013,717 2.9151 -1.04%
1997-08-12 0 23.95 23.80 24.00 23.80 24.30 254,500 6,137,050 24.114 2.919 2.900 2.925 2.900 2.961 2,088,365 2.9387 -0.21%
1997-08-11 0 24.00 23.95 24.00 23.95 24.20 162,000 3,903,425 24.095 2.925 2.919 2.925 2.919 2.949 1,329,333 2.9364 0.21%
1997-08-08 0 23.95 23.95 24.00 23.80 24.00 276,000 6,601,125 23.917 2.919 2.919 2.925 2.900 2.925 2,264,789 2.9147 0.63%
1997-08-07 0 23.80 23.80 24.00 23.45 24.20 323,000 7,684,750 23.792 2.900 2.900 2.925 2.858 2.949 2,650,459 2.8994 1.06%
1997-08-06 0 23.55 23.40 23.55 23.15 23.55 302,500 7,064,000 23.352 2.870 2.852 2.870 2.821 2.870 2,482,241 2.8458 1.73%
1997-08-05 0 23.15 - 23.00 22.70 23.30 1,110,500 25,614,925 23.066 2.821 - 2.803 2.766 2.839 9,112,493 2.8110 2.43%
1997-08-04 0 22.60 22.30 22.60 22.40 22.90 292,500 6,604,850 22.581 2.754 2.718 2.754 2.730 2.791 2,400,184 2.7518 -0.88%
1997-08-01 0 22.80 22.20 22.80 22.20 23.00 491,500 10,994,000 22.368 2.779 2.705 2.779 2.705 2.803 4,033,129 2.7259 4.11%
1997-07-31 0 21.90 21.90 22.00 21.80 22.00 348,000 7,639,510 21.953 2.669 2.669 2.681 2.657 2.681 2,855,603 2.6753 0.00%
1997-07-30 0 21.90 - 21.90 21.95 22.15 631,500 13,914,025 22.033 2.669 - 2.669 2.675 2.699 5,181,935 2.6851 -0.45%
1997-07-29 0 22.00 21.85 22.00 21.80 22.10 577,000 12,678,350 21.973 2.681 2.663 2.681 2.657 2.693 4,734,722 2.6777 0.46%
1997-07-28 0 21.90 21.90 22.00 21.35 22.40 272,500 5,953,175 21.847 2.669 2.669 2.681 2.602 2.730 2,236,069 2.6623 2.58%
1997-07-25 0 21.35 21.35 21.40 21.25 21.50 1,619,694 34,533,697 21.321 2.602 2.602 2.608 2.590 2.620 13,290,815 2.5983 0.23%
1997-07-24 0 21.30 21.20 21.50 20.70 21.30 2,216,000 46,347,875 20.915 2.596 2.584 2.620 2.523 2.596 18,183,957 2.5488 2.90%
1997-07-23 0 20.70 20.60 20.80 20.15 20.70 38,500 787,700 20.460 2.523 2.510 2.535 2.456 2.523 315,922 2.4933 3.50%
1997-07-22 0 20.00 20.00 20.05 19.85 20.15 324,000 6,484,650 20.014 2.437 2.437 2.443 2.419 2.456 2,658,665 2.4391 0.76%
1997-07-21 0 19.85 19.85 20.15 19.85 21.30 698,450 14,300,650 20.475 2.419 2.419 2.456 2.419 2.596 5,731,311 2.4952 -7.46%
1997-07-18 0 21.45 21.00 21.45 21.00 22.00 823,000 17,749,900 21.567 2.614 2.559 2.614 2.559 2.681 6,753,338 2.6283 4.13%
1997-07-17 0 20.60 20.25 20.50 19.55 21.00 687,000 13,938,125 20.288 2.510 2.468 2.498 2.382 2.559 5,637,355 2.4725 5.37%
1997-07-16 0 19.55 19.50 19.60 18.90 19.55 442,500 8,498,200 19.205 2.382 2.376 2.389 2.303 2.382 3,631,047 2.3404 4.55%
1997-07-15 0 18.70 18.80 18.85 18.30 18.90 140,000 2,600,029 18.572 2.279 2.291 2.297 2.230 2.303 1,148,806 2.2632 2.47%
1997-07-14 0 18.25 18.25 18.30 18.15 18.25 264,000 4,800,057 18.182 2.224 2.224 2.230 2.212 2.224 2,166,320 2.2158 0.55%
1997-07-11 0 18.15 18.10 18.15 18.10 18.15 380,500 6,888,500 18.104 2.212 2.206 2.212 2.206 2.212 3,122,290 2.2062 0.00%
1997-07-10 0 18.15 18.15 18.30 18.05 18.20 293,000 5,296,550 18.077 2.212 2.212 2.230 2.200 2.218 2,404,287 2.2030 0.28%
1997-07-09 0 18.10 18.10 18.20 17.95 18.10 298,000 5,370,600 18.022 2.206 2.206 2.218 2.187 2.206 2,445,316 2.1963 0.56%
1997-07-08 0 18.00 18.00 18.10 17.80 18.00 162,500 2,913,600 17.930 2.194 2.194 2.206 2.169 2.194 1,333,435 2.1850 1.12%
1997-07-07 0 17.80 17.80 17.85 17.65 17.80 245,000 4,341,550 17.721 2.169 2.169 2.175 2.151 2.169 2,010,410 2.1595 0.85%
1997-07-04 0 17.65 17.65 17.70 17.60 17.70 320,400 5,656,505 17.655 2.151 2.151 2.157 2.145 2.157 2,629,124 2.1515 0.00%
1997-07-03 0 17.65 17.60 17.65 17.60 17.70 794,500 14,015,275 17.640 2.151 2.145 2.151 2.145 2.157 6,519,474 2.1498 0.28%
1997-06-27 0 17.60 - 17.50 17.30 17.60 517,000 9,034,325 17.475 2.145 - 2.133 2.108 2.145 4,242,376 2.1295 0.28%
1997-06-26 0 17.55 17.55 17.60 17.50 17.65 649,500 11,404,700 17.559 2.139 2.139 2.145 2.133 2.151 5,329,639 2.1399 0.29%
1997-06-25 0 17.50 17.50 17.55 17.45 17.60 731,000 12,795,150 17.504 2.133 2.133 2.139 2.127 2.145 5,998,408 2.1331 -0.28%
1997-06-24 0 17.55 17.50 17.55 17.30 17.55 291,500 5,077,615 17.419 2.139 2.133 2.139 2.108 2.139 2,391,978 2.1228 0.29%
1997-06-23 0 17.50 17.50 17.60 17.40 17.60 1,483,500 25,907,631 17.464 2.133 2.133 2.145 2.120 2.145 12,173,240 2.1282 0.57%
1997-06-20 0 17.40 17.40 17.50 17.00 17.40 567,000 9,728,300 17.157 2.120 2.120 2.133 2.072 2.120 4,652,664 2.0909 2.05%
1997-06-19 0 17.05 17.00 17.10 16.50 17.05 535,000 9,069,100 16.952 2.078 2.072 2.084 2.011 2.078 4,390,080 2.0658 3.33%
1997-06-18 0 16.50 16.50 16.70 16.40 16.60 15,500 254,800 16.439 2.011 2.011 2.035 1.999 2.023 127,189 2.0033 0.61%
1997-06-17 0 16.40 16.40 - 16.20 16.40 189,500 3,071,451 16.208 1.999 1.999 - 1.974 1.999 1,554,991 1.9752 1.86%
1997-06-16 0 16.10 16.05 16.15 16.10 16.10 105,000 1,690,500 16.100 1.962 1.956 1.968 1.962 1.962 861,604 1.9620 0.00%
1997-06-13 0 16.10 15.80 16.00 15.80 16.10 339,500 5,413,525 15.946 1.962 1.925 1.950 1.925 1.962 2,785,854 1.9432 1.26%
1997-06-12 0 15.90 15.70 16.00 15.90 16.80 247,500 4,047,475 16.353 1.938 1.913 1.950 1.938 2.047 2,030,925 1.9929 -5.64%
1997-06-11 0 16.85 16.80 16.90 16.85 16.90 460,500 7,771,150 16.875 2.053 2.047 2.060 2.053 2.060 3,778,751 2.0565 -0.88%
1997-06-10 0 17.00 16.95 17.00 16.95 17.10 639,500 10,880,125 17.013 2.072 2.066 2.072 2.066 2.084 5,247,581 2.0734 -0.29%
1997-06-06 0 17.05 17.00 17.10 16.95 17.05 491,000 8,359,325 17.025 2.078 2.072 2.084 2.066 2.078 4,029,027 2.0748 -0.58%
1997-06-05 0 17.15 17.00 17.15 16.80 17.55 951,500 16,371,050 17.206 2.090 2.072 2.090 2.047 2.139 7,807,778 2.0968 2.08%
1997-06-04 0 16.80 16.75 16.80 16.20 16.80 669,000 11,111,625 16.609 2.047 2.041 2.047 1.974 2.047 5,489,651 2.0241 4.67%
1997-06-03 0 16.05 16.05 16.10 15.35 16.05 362,000 5,693,650 15.728 1.956 1.956 1.962 1.871 1.956 2,970,484 1.9167 4.90%
1997-06-02 0 15.30 15.30 15.60 15.25 15.40 88,000 1,346,850 15.305 1.865 1.865 1.901 1.858 1.877 722,107 1.8652 0.33%
1997-05-30 0 15.25 15.25 15.55 15.15 15.55 273,500 4,153,375 15.186 1.858 1.858 1.895 1.846 1.895 2,244,274 1.8507 1.33%
1997-05-29 0 15.05 15.00 15.15 15.00 15.10 256,500 3,856,670 15.036 1.834 1.828 1.846 1.828 1.840 2,104,777 1.8323 0.00%
1997-05-28 0 15.05 15.05 15.15 14.95 15.10 233,000 3,506,050 15.047 1.834 1.834 1.846 1.822 1.840 1,911,941 1.8338 0.33%
1997-05-27 0 15.00 15.00 - 14.80 15.30 552,000 8,279,825 15.000 1.828 1.828 - 1.804 1.865 4,529,578 1.8279 -1.32%
1997-05-26 0 15.20 - 15.40 15.20 15.60 121,000 1,862,350 15.391 1.852 - 1.877 1.852 1.901 992,897 1.8757 -2.56%
1997-05-23 0 15.60 15.50 15.75 15.60 15.60 22,000 346,200 15.736 1.901 1.889 1.919 1.901 1.901 180,527 1.9177 -1.27%
1997-05-22 0 15.80 15.80 15.85 15.60 15.85 442,500 6,977,350 15.768 1.925 1.925 1.932 1.901 1.932 3,631,047 1.9216 1.28%
1997-05-21 0 15.60 15.50 15.60 15.30 15.70 446,500 6,967,075 15.604 1.901 1.889 1.901 1.865 1.913 3,663,870 1.9016 1.96%
1997-05-20 0 15.30 15.30 15.35 15.25 15.35 270,500 4,139,000 15.301 1.865 1.865 1.871 1.858 1.871 2,219,657 1.8647 0.00%
1997-05-19 0 15.30 15.25 15.30 15.25 15.30 107,500 1,644,225 15.295 1.865 1.858 1.865 1.858 1.865 882,119 1.8639 0.33%
1997-05-16 0 15.25 15.25 15.35 15.25 15.30 369,000 5,630,750 15.259 1.858 1.858 1.871 1.858 1.865 3,027,924 1.8596 0.00%
1997-05-15 0 15.25 15.10 15.30 15.25 15.35 68,000 1,040,700 15.304 1.858 1.840 1.865 1.858 1.871 557,991 1.8651 -0.65%
1997-05-14 0 15.35 15.35 - 15.00 15.10 117,000 1,757,925 15.025 1.871 1.871 - 1.828 1.840 960,074 1.8310 3.02%
1997-05-13 0 14.90 14.70 14.90 14.85 15.20 594,000 8,845,350 14.891 1.816 1.791 1.816 1.810 1.852 4,874,220 1.8147 -1.97%
1997-05-12 0 15.20 15.20 15.35 15.15 15.20 294,000 4,466,725 15.193 1.852 1.852 1.871 1.846 1.852 2,412,492 1.8515 0.00%
1997-05-09 0 15.20 15.15 - 15.15 15.20 322,000 4,878,625 15.151 1.852 1.846 - 1.846 1.852 2,642,254 1.8464 0.33%
1997-05-08 0 15.15 15.15 15.20 15.15 15.15 416,000 6,302,400 15.150 1.846 1.846 1.852 1.846 1.846 3,413,595 1.8463 0.00%
1997-05-07 0 15.15 - 15.15 15.10 15.20 236,000 3,579,600 15.168 1.846 - 1.846 1.840 1.852 1,936,559 1.8484 -0.33%
1997-05-06 0 15.20 15.20 15.50 15.15 15.25 506,500 7,699,575 15.202 1.852 1.852 1.889 1.846 1.858 4,156,216 1.8525 0.00%
1997-05-05 0 15.20 15.15 15.20 15.15 15.20 350,000 5,313,000 15.180 1.852 1.846 1.852 1.846 1.852 2,872,015 1.8499 0.00%
1997-05-02 0 15.20 15.05 - 15.10 15.20 664,000 10,030,300 15.106 1.852 1.834 - 1.840 1.852 5,448,623 1.8409 0.66%
1997-05-01 0 15.10 15.00 - 14.80 15.25 665,500 10,071,325 15.133 1.840 1.828 - 1.804 1.858 5,460,931 1.8443 2.03%
1997-04-30 0 14.80 14.80 - 14.75 14.85 517,000 7,650,975 14.799 1.804 1.804 - 1.798 1.810 4,242,376 1.8035 0.00%
1997-04-29 0 14.80 14.70 14.80 14.80 14.80 166,000 2,456,800 14.800 1.804 1.791 1.804 1.804 1.804 1,362,156 1.8036 -1.33%
1997-04-28 0 15.00 14.80 - 14.60 15.00 267,500 3,950,550 14.768 1.828 1.804 - 1.779 1.828 2,195,040 1.7998 2.74%
1997-04-25 0 14.60 14.55 14.70 14.50 14.80 1,261,000 18,317,650 14.526 1.779 1.773 1.791 1.767 1.804 10,347,459 1.7703 -2.01%
1997-04-24 0 14.90 14.75 15.00 14.50 15.35 187,500 2,790,375 14.882 1.816 1.798 1.828 1.767 1.871 1,538,579 1.8136 -3.25%
1997-04-23 0 15.40 15.25 - 15.40 15.40 269,500 4,205,500 15.605 1.877 1.858 - 1.877 1.877 2,211,451 1.9017 -1.91%
1997-04-22 0 15.70 - 15.70 15.70 16.00 73,500 1,165,975 15.864 1.913 - 1.913 1.913 1.950 603,123 1.9332 -2.18%
1997-04-21 0 16.05 16.10 16.15 16.05 16.10 85,500 1,374,650 16.078 1.956 1.962 1.968 1.956 1.962 701,592 1.9593 -0.31%
1997-04-18 0 16.10 16.10 16.20 16.10 16.15 186,500 3,011,825 16.149 1.962 1.962 1.974 1.962 1.968 1,530,374 1.9680 -0.31%
1997-04-17 0 16.15 16.15 16.20 16.15 16.20 607,000 9,803,550 16.151 1.968 1.968 1.974 1.968 1.974 4,980,894 1.9682 -0.31%
1997-04-16 0 16.20 16.15 16.20 - - 0 0 - 1.974 1.968 1.974 - - 0 - 0.00%
1997-04-15 0 16.20 16.10 16.20 16.20 16.25 216,000 3,499,500 16.201 1.974 1.962 1.974 1.974 1.980 1,772,443 1.9744 0.00%
1997-04-14 0 16.20 16.15 16.25 16.00 16.20 458,500 7,427,000 16.198 1.974 1.968 1.980 1.950 1.974 3,762,339 1.9740 1.25%
1997-04-11 0 16.00 16.00 16.05 15.90 16.05 444,500 7,099,025 15.971 1.950 1.950 1.956 1.938 1.956 3,647,459 1.9463 0.31%
1997-04-10 0 15.95 15.95 16.20 15.90 15.95 131,000 2,084,550 15.913 1.944 1.944 1.974 1.938 1.944 1,074,954 1.9392 0.00%
1997-04-09 0 15.95 15.95 16.20 15.90 15.90 12,500 198,750 15.900 1.944 1.944 1.974 1.938 1.938 102,572 1.9377 0.31%
1997-04-08 0 15.90 15.90 16.05 15.90 16.10 581,000 9,343,650 16.082 1.938 1.938 1.956 1.938 1.962 4,767,545 1.9598 -1.24%
1997-04-07 0 16.10 16.00 16.20 16.00 16.20 805,000 13,015,725 16.169 1.962 1.950 1.974 1.950 1.974 6,605,634 1.9704 -0.62%
1997-04-04 0 16.20 16.05 16.20 16.00 16.20 183,500 2,954,625 16.101 1.974 1.956 1.974 1.950 1.974 1,505,756 1.9622 0.00%
1997-04-03 0 16.20 - 16.20 15.95 16.25 351,000 5,709,700 16.267 1.974 - 1.974 1.944 1.980 2,880,221 1.9824 -0.61%
1997-04-02 0 16.30 16.00 16.30 16.30 16.45 131,000 2,139,800 16.334 1.986 1.950 1.986 1.986 2.005 1,074,954 1.9906 -0.61%
1997-04-01 0 16.40 16.35 16.40 16.35 16.40 284,500 4,663,800 16.393 1.999 1.993 1.999 1.993 1.999 2,334,538 1.9977 -1.20%
1997-03-27 0 16.60 16.50 16.60 16.50 16.70 40,500 674,750 16.660 2.023 2.011 2.023 2.011 2.035 332,333 2.0303 -0.30%
1997-03-26 0 16.65 16.50 16.75 16.60 16.65 236,500 3,928,475 16.611 2.029 2.011 2.041 2.023 2.029 1,940,661 2.0243 0.30%
1997-03-25 0 16.60 16.60 16.70 16.60 16.80 6,000 100,000 16.667 2.023 2.023 2.035 2.023 2.047 49,235 2.0311 -1.19%
1997-03-24 0 16.80 16.80 16.90 16.80 16.80 102,000 1,713,600 16.800 2.047 2.047 2.060 2.047 2.047 836,987 2.0473 1.82%
1997-03-21 0 16.50 16.50 16.90 16.50 16.50 102,000 1,683,000 16.500 2.011 2.011 2.060 2.011 2.011 836,987 2.0108 -2.65%
1997-03-20 0 16.95 - 16.95 16.95 16.95 10,000 169,500 16.950 2.066 - 2.066 2.066 2.066 82,058 2.0656 0.00%
1997-03-19 0 16.95 - 17.00 16.95 17.05 321,000 5,457,975 17.003 2.066 - 2.072 2.066 2.078 2,634,048 2.0721 -0.59%
1997-03-18 0 17.05 17.05 17.15 17.00 17.10 274,000 4,671,425 17.049 2.078 2.078 2.090 2.072 2.084 2,248,377 2.0777 0.29%
1997-03-17 0 17.00 16.95 17.10 16.85 17.00 105,500 1,786,450 16.933 2.072 2.066 2.084 2.053 2.072 865,707 2.0636 0.89%
1997-03-14 0 16.85 16.80 16.90 16.50 16.85 202,500 3,381,400 16.698 2.053 2.047 2.060 2.011 2.053 1,661,666 2.0349 -0.88%
1997-03-13 0 17.00 17.00 17.05 16.90 17.05 325,000 5,521,200 16.988 2.072 2.072 2.078 2.060 2.078 2,666,871 2.0703 -0.87%
1997-03-12 0 17.15 17.00 17.30 16.85 17.50 844,500 14,343,450 16.985 2.090 2.072 2.108 2.053 2.133 6,929,762 2.0698 -1.72%
1997-03-11 0 17.45 17.45 17.50 17.45 17.70 303,000 5,308,500 17.520 2.127 2.127 2.133 2.127 2.157 2,486,344 2.1351 -0.29%
1997-03-10 0 17.50 17.50 17.55 17.35 17.50 612,000 10,678,425 17.448 2.133 2.133 2.139 2.114 2.133 5,021,923 2.1264 0.57%
1997-03-07 0 17.40 17.35 17.40 17.25 17.45 155,000 2,694,575 17.384 2.120 2.114 2.120 2.102 2.127 1,271,892 2.1186 -0.85%
1997-03-06 0 17.55 17.55 17.60 17.25 17.60 859,000 15,005,525 17.469 2.139 2.139 2.145 2.102 2.145 7,048,745 2.1288 1.45%
1997-03-05 0 17.30 17.30 17.40 17.30 17.55 475,000 8,320,625 17.517 2.108 2.108 2.120 2.108 2.139 3,897,734 2.1347 -1.14%
1997-03-04 0 17.50 17.45 17.55 17.15 17.55 622,000 10,840,475 17.428 2.133 2.127 2.139 2.090 2.139 5,103,981 2.1239 -0.28%
1997-03-03 0 17.55 17.55 17.60 17.35 17.80 1,491,500 26,236,825 17.591 2.139 2.139 2.145 2.114 2.169 12,238,886 2.1437 2.33%
1997-02-28 0 17.15 17.15 17.20 16.95 17.20 1,064,000 18,187,775 17.094 2.090 2.090 2.096 2.066 2.096 8,730,925 2.0831 0.29%
1997-02-27 0 17.10 17.05 17.10 16.70 17.40 1,220,000 20,706,100 16.972 2.084 2.078 2.084 2.035 2.120 10,011,023 2.0683 1.79%
1997-02-26 0 16.80 16.75 16.90 16.25 16.80 1,373,500 22,602,375 16.456 2.047 2.041 2.060 1.980 2.047 11,270,607 2.0054 4.35%
1997-02-25 0 16.10 16.10 16.15 16.00 16.25 688,500 10,955,900 15.913 1.962 1.962 1.968 1.950 1.980 5,649,664 1.9392 0.63%
1997-02-24 0 16.00 15.75 16.10 15.55 16.00 887,000 13,874,250 15.642 1.950 1.919 1.962 1.895 1.950 7,278,506 1.9062 2.89%
1997-02-21 0 15.55 15.55 15.60 15.40 15.55 481,500 7,482,025 15.539 1.895 1.895 1.901 1.877 1.895 3,951,072 1.8937 0.65%
1997-02-20 0 15.45 15.40 15.50 15.30 15.50 204,000 3,149,325 15.438 1.883 1.877 1.889 1.865 1.889 1,673,974 1.8813 -0.64%
1997-02-19 0 15.55 15.50 15.55 15.10 15.55 418,000 6,407,250 15.328 1.895 1.889 1.895 1.840 1.895 3,430,006 1.8680 1.63%
1997-02-18 0 15.30 15.20 15.30 15.20 15.50 225,500 3,472,050 15.397 1.865 1.852 1.865 1.852 1.889 1,850,398 1.8764 -1.29%
1997-02-17 0 15.50 15.50 15.55 15.45 15.50 333,500 5,166,750 15.493 1.889 1.889 1.895 1.883 1.889 2,736,620 1.8880 0.65%
1997-02-14 0 15.40 15.40 15.45 15.40 15.50 358,500 5,539,800 15.453 1.877 1.877 1.883 1.877 1.889 2,941,764 1.8832 -0.65%
1997-02-13 0 15.50 15.50 15.65 15.50 15.80 178,500 2,779,850 15.573 1.889 1.889 1.907 1.889 1.925 1,464,728 1.8979 0.00%
1997-02-12 0 15.50 15.50 15.60 15.50 15.50 123,500 1,914,250 15.500 1.889 1.889 1.901 1.889 1.889 1,013,411 1.8889 0.00%
1997-02-11 0 15.50 15.50 15.55 15.50 15.70 191,000 2,964,375 15.520 1.889 1.889 1.895 1.889 1.913 1,567,300 1.8914 -1.27%
1997-02-10 0 15.70 15.50 15.70 15.25 15.70 739,500 11,432,775 15.460 1.913 1.889 1.913 1.858 1.913 6,068,157 1.8841 3.63%
1997-02-05 0 15.15 15.15 15.25 15.15 15.25 237,000 3,594,050 15.165 1.846 1.846 1.858 1.846 1.858 1,944,764 1.8481 -0.33%
1997-02-04 0 15.20 15.15 15.20 15.15 15.30 604,000 9,169,350 15.181 1.852 1.846 1.852 1.846 1.865 4,956,277 1.8500 0.33%
1997-02-03 0 15.15 - 15.15 15.15 15.25 407,000 6,188,350 15.205 1.846 - 1.846 1.846 1.858 3,339,743 1.8529 -0.66%
1997-01-31 0 15.25 15.25 15.30 15.15 15.40 256,000 3,900,750 15.237 1.858 1.858 1.865 1.846 1.877 2,100,674 1.8569 0.66%
1997-01-30 0 15.15 15.15 15.20 15.05 15.15 1,400,000 21,146,500 15.105 1.846 1.846 1.852 1.834 1.846 11,488,059 1.8407 0.66%
1997-01-29 0 15.05 15.00 15.05 15.00 15.10 809,500 12,170,275 15.034 1.834 1.828 1.834 1.828 1.840 6,642,560 1.8322 -0.33%
1997-01-28 0 15.10 15.10 15.15 15.05 15.15 762,500 11,522,975 15.112 1.840 1.840 1.846 1.834 1.846 6,256,890 1.8416 0.67%
1997-01-27 0 15.00 15.00 15.10 15.00 15.15 701,500 10,589,100 15.095 1.828 1.828 1.840 1.828 1.846 5,756,338 1.8396 -0.66%
1997-01-24 0 15.10 15.05 15.10 15.00 15.20 1,132,500 17,113,550 15.111 1.840 1.834 1.840 1.828 1.852 9,293,020 1.8415 0.00%
1997-01-23 0 15.10 15.00 15.05 14.85 15.15 1,018,000 15,332,550 15.061 1.840 1.828 1.834 1.810 1.846 8,353,460 1.8355 1.00%
1997-01-22 0 14.95 14.90 14.95 14.90 15.10 598,000 8,960,875 14.985 1.822 1.816 1.822 1.816 1.840 4,907,043 1.8261 0.67%
1997-01-21 0 14.85 14.85 14.95 14.75 14.90 331,500 4,917,550 14.834 1.810 1.810 1.822 1.798 1.816 2,720,208 1.8078 -1.00%
1997-01-20 0 15.00 15.00 15.05 14.50 15.10 1,354,500 20,236,050 14.940 1.828 1.828 1.834 1.767 1.840 11,114,698 1.8207 4.17%
1997-01-17 0 14.40 14.30 14.50 14.10 14.40 37,000 530,150 14.328 1.755 1.743 1.767 1.718 1.755 303,613 1.7461 2.86%
1997-01-16 0 14.00 14.00 14.10 13.90 14.05 765,000 10,696,540 13.982 1.706 1.706 1.718 1.694 1.712 6,277,404 1.7040 0.36%
1997-01-15 0 13.95 13.95 14.00 13.95 14.10 773,000 10,802,275 13.974 1.700 1.700 1.706 1.700 1.718 6,343,050 1.7030 -0.71%
1997-01-14 0 14.05 14.00 14.10 13.80 14.05 155,000 2,164,300 13.963 1.712 1.706 1.718 1.682 1.712 1,271,892 1.7016 1.81%
1997-01-13 0 13.80 13.75 13.80 13.80 13.80 141,500 1,965,535 13.891 1.682 1.676 1.682 1.682 1.682 1,161,115 1.6928 -0.36%
1997-01-10 0 13.85 13.85 13.90 13.85 14.00 226,000 3,145,450 13.918 1.688 1.688 1.694 1.688 1.706 1,854,501 1.6961 -1.07%
1997-01-09 0 14.00 13.95 14.00 13.80 14.00 633,500 8,845,250 13.963 1.706 1.700 1.706 1.682 1.706 5,198,347 1.7016 -0.71%
1997-01-08 0 14.10 14.10 14.25 14.10 14.45 247,500 3,510,150 14.182 1.718 1.718 1.737 1.718 1.761 2,030,925 1.7284 -1.40%
1997-01-07 0 14.30 14.30 14.50 14.30 14.60 253,000 3,671,900 14.513 1.743 1.743 1.767 1.743 1.779 2,076,056 1.7687 -2.05%
1997-01-06 0 14.60 14.60 14.90 14.50 14.90 297,500 4,347,950 14.615 1.779 1.779 1.816 1.767 1.816 2,441,213 1.7811 -0.68%
1997-01-03 0 14.70 14.70 14.90 14.70 14.90 189,500 2,787,250 14.708 1.791 1.791 1.816 1.791 1.816 1,554,991 1.7925 -1.34%
1997-01-02 0 14.90 14.90 15.00 14.40 14.90 528,000 7,763,875 14.704 1.816 1.816 1.828 1.755 1.816 4,332,640 1.7920 0.68%
1996-12-31 0 14.80 14.75 14.85 14.70 14.90 416,500 6,173,800 14.823 1.804 1.798 1.810 1.791 1.816 3,417,698 1.8064 1.02%
1996-12-30 0 14.65 14.65 14.70 14.55 14.80 226,000 3,325,450 14.714 1.785 1.785 1.791 1.773 1.804 1,854,501 1.7932 -1.01%
1996-12-27 0 14.80 14.80 15.00 14.75 15.00 212,500 3,151,825 14.832 1.804 1.804 1.828 1.798 1.828 1,743,723 1.8075 0.00%
1996-12-24 0 14.80 14.30 14.80 14.70 14.85 79,500 1,176,150 14.794 1.804 1.743 1.804 1.791 1.810 652,358 1.8029 0.00%
1996-12-23 0 14.80 14.80 15.00 14.80 15.00 97,500 1,444,850 14.819 1.804 1.804 1.828 1.804 1.828 800,061 1.8059 -1.00%
1996-12-20 0 14.95 14.80 14.95 14.55 14.95 55,000 800,800 14.560 1.822 1.804 1.822 1.773 1.822 451,317 1.7744 4.18%
1996-12-19 0 14.35 14.35 14.50 14.35 14.85 637,500 9,345,450 14.660 1.749 1.749 1.767 1.749 1.810 5,231,170 1.7865 -4.33%
1996-12-18 0 15.00 14.80 15.00 15.00 15.35 316,500 4,793,075 15.144 1.828 1.804 1.828 1.828 1.871 2,597,122 1.8455 -1.64%
1996-12-17 0 15.25 15.25 15.30 14.65 15.30 441,500 6,589,625 14.926 1.858 1.858 1.865 1.785 1.865 3,622,842 1.8189 4.10%
1996-12-16 0 14.65 14.65 14.70 14.40 14.70 1,037,500 15,156,350 14.609 1.785 1.785 1.791 1.755 1.791 8,513,473 1.7803 1.74%
1996-12-13 0 14.40 14.35 14.50 14.35 14.80 359,500 5,193,000 14.445 1.755 1.749 1.767 1.749 1.804 2,949,970 1.7604 -1.37%
1996-12-12 0 14.60 14.55 14.70 14.50 14.70 129,000 1,879,925 14.573 1.779 1.773 1.791 1.767 1.791 1,058,543 1.7760 0.00%
1996-12-11 0 14.60 14.60 14.75 14.60 14.80 649,500 9,540,750 14.689 1.779 1.779 1.798 1.779 1.804 5,329,639 1.7901 -1.35%
1996-12-10 0 14.80 14.80 14.90 14.60 14.80 269,500 3,965,000 14.712 1.804 1.804 1.816 1.779 1.804 2,211,451 1.7929 1.02%
1996-12-09 0 14.65 14.50 14.70 13.90 14.80 774,500 11,186,240 14.443 1.785 1.767 1.791 1.694 1.804 6,355,359 1.7601 -1.01%
1996-12-06 0 14.80 14.55 14.80 14.55 14.95 255,000 3,764,900 14.764 1.804 1.773 1.804 1.773 1.822 2,092,468 1.7993 -1.00%
1996-12-05 0 14.95 14.90 14.95 14.95 15.30 564,000 8,528,575 15.122 1.822 1.816 1.822 1.822 1.865 4,628,047 1.8428 -1.32%
1996-12-04 0 15.15 15.10 15.20 15.15 15.35 147,500 2,252,800 15.273 1.846 1.840 1.852 1.846 1.871 1,210,349 1.8613 -0.66%
1996-12-03 0 15.25 15.20 15.40 15.25 15.45 413,000 6,362,600 15.406 1.858 1.852 1.877 1.858 1.883 3,388,978 1.8774 -1.29%
1996-12-02 0 15.45 15.45 15.60 15.40 15.70 214,000 3,329,425 15.558 1.883 1.883 1.901 1.877 1.913 1,756,032 1.8960 -1.59%
1996-11-29 0 15.70 15.55 15.70 15.50 15.80 344,500 5,405,895 15.692 1.913 1.895 1.913 1.889 1.925 2,826,883 1.9123 0.96%
1996-11-28 0 15.55 15.35 15.90 15.55 16.25 206,500 3,299,750 15.979 1.895 1.871 1.938 1.895 1.980 1,694,489 1.9473 -4.31%
1996-11-27 0 16.25 16.25 16.35 16.20 16.40 992,500 16,217,300 16.340 1.980 1.980 1.993 1.974 1.999 8,144,214 1.9913 -0.61%
1996-11-26 0 16.35 16.30 16.35 16.20 16.45 316,000 5,166,950 16.351 1.993 1.986 1.993 1.974 2.005 2,593,019 1.9926 0.62%
1996-11-25 0 16.25 16.25 16.30 16.10 16.30 1,759,000 28,455,000 16.177 1.980 1.980 1.986 1.962 1.986 14,433,926 1.9714 0.31%
1996-11-22 0 16.20 16.00 16.05 15.50 16.40 1,400,500 22,653,500 16.175 1.974 1.950 1.956 1.889 1.999 11,492,162 1.9712 5.54%
1996-11-21 0 15.35 15.30 15.35 15.05 15.40 498,500 7,606,375 15.259 1.871 1.865 1.871 1.834 1.877 4,090,570 1.8595 1.66%
1996-11-20 0 15.10 15.00 15.10 15.00 15.10 346,500 5,214,050 15.048 1.840 1.828 1.840 1.828 1.840 2,843,295 1.8338 0.00%
1996-11-19 0 15.10 15.00 15.10 15.00 15.20 364,500 5,508,800 15.113 1.840 1.828 1.840 1.828 1.852 2,990,998 1.8418 -0.33%
1996-11-18 0 15.15 15.15 15.25 15.05 15.30 390,000 5,909,950 15.154 1.846 1.846 1.858 1.834 1.865 3,200,245 1.8467 -0.66%
1996-11-15 0 15.25 15.25 15.35 14.70 15.50 930,500 14,102,375 15.156 1.858 1.858 1.871 1.791 1.889 7,635,457 1.8470 -1.61%
1996-11-14 0 15.50 15.30 15.60 15.50 16.05 1,655,000 26,436,800 15.974 1.889 1.865 1.901 1.889 1.956 13,580,527 1.9467 -3.43%
1996-11-13 0 16.05 16.00 16.10 16.00 16.05 2,619,000 41,959,875 16.021 1.956 1.950 1.962 1.950 1.956 21,490,877 1.9525 -0.31%
1996-11-12 0 16.10 16.05 16.10 16.00 16.10 1,849,000 29,651,000 16.036 1.962 1.956 1.962 1.950 1.962 15,172,444 1.9543 0.63%
1996-11-11 0 16.00 16.00 16.05 16.00 16.15 2,429,500 38,877,050 16.002 1.950 1.950 1.956 1.950 1.968 19,935,886 1.9501 -0.62%
1996-11-08 0 16.10 16.10 16.15 16.05 16.15 643,500 10,360,325 16.100 1.962 1.962 1.968 1.956 1.968 5,280,404 1.9620 -0.92%
1996-11-07 0 16.25 16.15 16.30 16.05 16.30 802,500 12,958,450 16.148 1.980 1.968 1.986 1.956 1.986 6,585,120 1.9678 0.00%
1996-11-06 0 16.25 16.15 16.30 16.05 16.30 349,000 5,647,650 16.182 1.980 1.968 1.986 1.956 1.986 2,863,809 1.9721 -0.31%
1996-11-05 0 16.30 16.30 16.35 16.10 16.30 774,000 12,528,775 16.187 1.986 1.986 1.993 1.962 1.986 6,351,256 1.9726 1.24%
1996-11-04 0 16.10 16.05 16.10 16.10 16.50 1,822,500 29,578,600 16.230 1.962 1.956 1.962 1.962 2.011 14,954,992 1.9778 0.31%
1996-11-01 0 16.05 16.05 16.10 16.00 16.50 2,944,000 47,798,550 16.236 1.956 1.956 1.962 1.950 2.011 24,157,748 1.9786 -2.73%
1996-10-31 0 16.50 16.50 16.60 16.25 17.30 12,412,500 211,325,625 17.025 2.011 2.011 2.023 1.980 2.108 101,853,956 2.0748

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