Kingboard Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00148  1993-10-08    
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
2026-08-04 0 42.04 42.04 42.06 40.88 43.06 34,638,600 1,445,030,972 41.717 42.04 42.04 42.06 40.88 43.06 34,638,600 41.717 1.94%
2026-08-03 0 41.24 41.20 41.24 37.50 41.50 32,823,613 1,313,778,380 40.025 41.24 41.20 41.24 37.50 41.50 32,823,613 40.025 5.20%
2026-07-31 0 39.20 39.20 39.24 39.00 47.30 69,557,725 2,929,561,751 42.117 39.20 39.20 39.24 39.00 47.30 69,557,725 42.117 -2.20%
2026-07-30 0 40.08 40.08 40.14 39.68 42.34 28,421,247 1,155,341,270 40.651 40.08 40.08 40.14 39.68 42.34 28,421,247 40.651 -3.56%
2026-07-29 0 41.56 41.54 41.56 39.18 42.54 45,786,018 1,868,700,490 40.814 41.56 41.54 41.56 39.18 42.54 45,786,018 40.814 -1.56%
2026-07-28 0 42.22 42.20 42.22 41.06 45.14 46,151,966 1,958,508,591 42.436 42.22 42.20 42.22 41.06 45.14 46,151,966 42.436 -12.04%
2026-07-27 0 48.00 47.98 48.00 44.00 48.80 38,606,844 1,798,377,820 46.582 48.00 47.98 48.00 44.00 48.80 38,606,844 46.582 2.92%
2026-07-24 0 46.64 46.62 46.64 45.84 49.06 35,647,773 1,672,725,416 46.924 46.64 46.62 46.64 45.84 49.06 35,647,773 46.924 -7.37%
2026-07-23 0 50.35 50.30 50.35 49.50 53.35 29,872,180 1,524,313,383 51.028 50.35 50.30 50.35 49.50 53.35 29,872,180 51.028 -1.76%
2026-07-22 0 51.25 51.25 51.30 49.64 59.20 49,790,380 2,658,539,105 53.395 51.25 51.25 51.30 49.64 59.20 49,790,380 53.395 -10.17%
2026-07-21 0 57.05 57.00 57.05 51.75 58.10 46,958,198 2,626,230,737 55.927 57.05 57.00 57.05 51.75 58.10 46,958,198 55.927 9.29%
2026-07-20 0 52.20 52.20 52.25 50.05 54.25 37,368,370 1,942,316,152 51.978 52.20 52.20 52.25 50.05 54.25 37,368,370 51.978 1.56%
2026-07-17 0 51.40 51.35 51.40 50.75 55.85 44,089,420 2,337,436,432 53.016 51.40 51.35 51.40 50.75 55.85 44,089,420 53.016 -9.59%
2026-07-16 0 56.85 56.80 56.85 55.75 60.75 33,294,353 1,925,680,107 57.838 56.85 56.80 56.85 55.75 60.75 33,294,353 57.838 -9.55%
2026-07-15 0 62.85 62.80 62.85 61.70 67.90 24,090,483 1,543,491,393 64.071 62.85 62.80 62.85 61.70 67.90 24,090,483 64.071 -2.78%
2026-07-14 0 64.65 64.65 64.70 59.30 68.30 49,889,789 3,182,318,424 63.787 64.65 64.65 64.70 59.30 68.30 49,889,789 63.787 8.84%
2026-07-13 0 59.40 59.40 59.45 57.20 74.05 69,321,118 4,350,493,175 62.759 59.40 59.40 59.45 57.20 74.05 69,321,118 62.759 -19.18%
2026-07-10 0 73.50 73.45 73.50 72.70 84.80 38,474,180 3,037,871,304 78.959 73.50 73.45 73.50 72.70 84.80 38,474,180 78.959 -5.16%
2026-07-09 0 77.50 77.50 77.60 72.75 80.90 43,921,414 3,386,884,879 77.112 77.50 77.50 77.60 72.75 80.90 43,921,414 77.112 4.38%
2026-07-08 0 74.25 74.25 74.30 71.60 85.55 62,374,253 4,931,007,769 79.055 74.25 74.25 74.30 71.60 85.55 62,374,253 79.055 -12.23%
2026-07-07 0 84.60 84.60 84.70 80.65 89.75 44,448,145 3,751,869,864 84.410 84.60 84.60 84.70 80.65 89.75 44,448,145 84.410 -5.16%
2026-07-06 0 89.20 89.15 89.20 87.40 107.1 56,719,775 5,276,347,942 93.025 89.20 89.15 89.20 87.40 107.1 56,719,775 93.025 -9.58%
2026-07-03 0 98.65 98.65 98.70 97.15 104.4 41,500,777 4,186,748,718 100.88 98.65 98.65 98.70 97.15 104.4 41,500,777 100.88 -3.57%
2026-07-02 0 102.3 102.2 102.3 99.45 111.6 46,252,773 4,827,235,254 104.37 102.3 102.2 102.3 99.45 111.6 46,252,773 104.37 -13.23%
2026-06-30 0 117.9 117.8 117.9 115.3 125.7 43,951,824 5,272,370,944 119.96 117.9 117.8 117.9 115.3 125.7 43,951,824 119.96 -1.75%
2026-06-29 0 120.0 119.9 120.0 113.7 136.2 53,883,423 6,566,135,787 121.86 120.0 119.9 120.0 113.7 136.2 53,883,423 121.86 -5.06%
2026-06-26 0 126.4 126.3 126.4 114.0 133.9 59,961,127 7,376,768,686 123.03 126.4 126.3 126.4 114.0 133.9 59,961,127 123.03 -1.79%
2026-06-25 0 128.7 128.6 128.7 121.5 139.9 72,573,627 9,398,886,376 129.51 128.7 128.6 128.7 121.5 139.9 72,573,627 129.51 1.50%
2026-06-24 0 126.8 126.8 126.9 124.0 134.0 60,534,685 7,769,532,287 128.35 126.8 126.8 126.9 124.0 134.0 60,534,685 128.35 -0.78%
2026-06-23 0 127.8 127.8 127.9 125.6 141.0 55,099,084 7,251,544,962 131.61 127.8 127.8 127.9 125.6 141.0 55,099,084 131.61 -9.43%
2026-06-22 0 141.1 141.0 141.1 132.5 151.8 63,224,306 8,908,724,961 140.91 141.1 141.0 141.1 132.5 151.8 63,224,306 140.91 11.45%
2026-06-18 0 126.6 126.5 126.6 114.3 127.3 49,967,457 6,074,074,816 121.56 126.6 126.5 126.6 114.3 127.3 49,967,457 121.56 8.67%
2026-06-17 0 116.5 116.4 116.5 97.00 120.5 56,437,613 6,409,178,648 113.56 116.5 116.4 116.5 97.00 120.5 56,437,613 113.56 17.68%
2026-06-16 0 99.00 98.95 99.00 95.80 104.8 46,828,940 4,651,333,374 99.326 99.00 98.95 99.00 95.80 104.8 46,828,940 99.326 -1.59%
2026-06-15 0 100.6 100.6 100.7 89.15 104.2 42,821,618 4,236,642,513 98.937 100.6 100.6 100.7 89.15 104.2 42,821,618 98.937 12.65%
2026-06-12 0 89.30 89.25 89.30 87.60 103.0 40,215,104 3,721,553,551 92.541 89.30 89.25 89.30 87.60 103.0 40,215,104 92.541 -4.70%
2026-06-11 0 93.70 93.70 93.75 86.65 96.05 42,515,471 3,870,701,419 91.042 93.70 93.70 93.75 86.65 96.05 42,515,471 91.042 4.70%
2026-06-10 0 91.00 90.90 91.00 85.40 94.35 36,988,437 3,347,673,597 90.506 89.49 89.39 89.49 83.98 92.78 37,612,557 89.004 1.28%
2026-06-09 0 89.85 89.75 89.85 71.90 90.75 61,531,311 5,177,137,379 84.138 88.36 88.26 88.36 70.71 89.24 62,569,553 82.742 25.23%
2026-06-08 0 71.75 71.70 71.75 58.00 72.35 35,898,608 2,453,361,788 68.341 70.56 70.51 70.56 57.04 71.15 36,504,339 67.207 15.08%
2026-06-05 0 62.35 62.35 62.50 62.35 67.70 19,262,177 1,240,509,788 64.401 61.32 61.32 61.46 61.32 66.58 19,587,195 63.333 -6.80%
2026-06-04 0 66.90 66.90 66.95 59.10 68.20 20,055,364 1,306,716,501 65.155 65.79 65.79 65.84 58.12 67.07 20,393,766 64.074 6.61%
2026-06-03 0 62.75 62.75 62.85 59.95 63.85 20,919,913 1,295,916,797 61.947 61.71 61.71 61.81 58.96 62.79 21,272,903 60.919 3.98%
2026-06-02 0 60.35 60.30 60.35 57.80 61.80 22,913,772 1,371,732,201 59.865 59.35 59.30 59.35 56.84 60.77 23,300,405 58.872 -0.90%
2026-06-01 0 60.90 60.85 60.90 60.40 67.85 33,501,297 2,083,915,574 62.204 59.89 59.84 59.89 59.40 66.72 34,066,578 61.172 -7.38%
2026-05-29 0 65.75 65.70 65.75 65.50 69.10 24,220,343 1,621,806,434 66.961 64.66 64.61 64.66 64.41 67.95 24,629,022 65.849 0.31%
2026-05-28 0 65.55 65.50 65.55 59.75 66.25 16,886,312 1,070,342,964 63.385 64.46 64.41 64.46 58.76 65.15 17,171,241 62.333 6.67%
2026-05-27 0 61.45 61.30 61.45 60.50 63.90 15,383,890 947,130,562 61.566 60.43 60.28 60.43 59.50 62.84 15,643,468 60.545 0.74%
2026-05-26 0 61.00 61.00 61.05 59.00 62.20 23,087,450 1,396,211,130 60.475 59.99 59.99 60.04 58.02 61.17 23,477,014 59.471 4.63%
2026-05-22 0 58.30 58.25 58.30 55.15 58.55 21,503,626 1,231,665,541 57.277 57.33 57.28 57.33 54.23 57.58 21,866,465 56.327 7.07%
2026-05-21 0 54.45 54.40 54.45 53.85 58.05 17,213,245 953,296,970 55.382 53.55 53.50 53.55 52.96 57.09 17,503,691 54.463 -1.36%
2026-05-20 0 55.20 55.15 55.20 53.05 56.00 13,829,824 762,379,322 55.126 54.28 54.23 54.28 52.17 55.07 14,063,180 54.211 1.28%
2026-05-19 0 54.50 54.50 54.55 49.84 54.75 18,304,562 954,691,124 52.156 53.60 53.60 53.64 49.01 53.84 18,613,422 51.290 1.21%
2026-05-18 0 53.85 53.80 53.85 52.95 56.00 15,145,983 823,214,098 54.352 52.96 52.91 52.96 52.07 55.07 15,401,547 53.450 -0.28%
2026-05-15 0 54.00 53.95 54.00 52.70 56.70 26,788,842 1,458,090,924 54.429 53.10 53.05 53.10 51.83 55.76 27,240,861 53.526 -1.19%
2026-05-14 0 54.65 54.65 54.70 53.95 58.80 17,843,086 984,301,211 55.164 53.74 53.74 53.79 53.05 57.82 18,144,159 54.249 -5.29%
2026-05-13 0 57.70 57.60 57.70 54.75 58.40 17,685,800 1,010,008,880 57.108 56.74 56.64 56.74 53.84 57.43 17,984,219 56.161 3.04%
2026-05-12 0 56.00 56.00 56.05 53.65 56.55 19,085,183 1,055,988,432 55.330 55.07 55.07 55.12 52.76 55.61 19,407,215 54.412 0.27%
2026-05-11 0 55.85 55.80 55.85 51.25 56.55 32,744,797 1,784,148,738 54.486 54.92 54.87 54.92 50.40 55.61 33,297,313 53.582 7.71%
2026-05-08 0 51.85 51.80 51.85 47.70 51.95 18,982,538 951,671,690 50.134 50.99 50.94 50.99 46.91 51.09 19,302,838 49.302 6.64%
2026-05-07 0 48.62 48.48 48.62 46.28 49.28 15,313,100 739,546,587 48.295 47.81 47.68 47.81 45.51 48.46 15,571,484 47.494 5.51%
2026-05-06 0 46.08 46.08 46.10 44.30 47.70 13,125,499 612,967,658 46.701 45.32 45.32 45.34 43.56 46.91 13,346,971 45.926 2.77%
2026-05-05 0 44.84 44.78 44.84 44.12 45.50 2,347,500 104,630,965 44.571 44.10 44.04 44.10 43.39 44.75 2,387,110 43.832 -0.97%
2026-05-04 0 45.28 45.16 45.28 43.72 45.32 5,451,510 243,163,213 44.605 44.53 44.41 44.53 42.99 44.57 5,543,495 43.865 2.63%
2026-04-30 0 44.12 44.12 44.20 43.56 48.50 16,055,040 721,411,121 44.934 43.39 43.39 43.47 42.84 47.70 16,325,943 44.188 -8.05%
2026-04-29 0 47.98 47.92 47.98 45.00 48.84 15,185,650 718,284,314 47.300 47.18 47.12 47.18 44.25 48.03 15,441,883 46.515 4.71%
2026-04-28 0 45.82 45.82 45.84 45.48 47.94 20,974,198 977,031,864 46.583 45.06 45.06 45.08 44.73 47.14 21,328,104 45.810 -0.82%
2026-04-27 0 46.20 46.14 46.20 46.02 48.28 14,161,100 662,288,180 46.768 45.43 45.37 45.43 45.26 47.48 14,400,046 45.992 -2.16%
2026-04-24 0 47.22 47.20 47.22 44.46 48.50 20,038,116 940,900,641 46.956 46.44 46.42 46.44 43.72 47.70 20,376,227 46.176 4.05%
2026-04-23 0 45.38 45.38 45.40 43.38 45.98 15,842,200 708,344,187 44.712 44.63 44.63 44.65 42.66 45.22 16,109,512 43.971 2.58%
2026-04-22 0 44.24 44.24 44.34 43.74 44.86 10,068,358 445,926,293 44.290 43.51 43.51 43.60 43.01 44.12 10,238,245 43.555 -0.36%
2026-04-21 0 44.40 44.40 44.42 40.92 44.40 14,587,550 630,482,593 43.221 43.66 43.66 43.68 40.24 43.66 14,833,691 42.503 6.53%
2026-04-20 0 41.68 41.68 41.72 40.68 42.84 8,786,700 370,274,975 42.140 40.99 40.99 41.03 40.00 42.13 8,934,961 41.441 1.21%
2026-04-17 0 41.18 41.18 41.20 39.62 41.92 9,892,300 404,768,566 40.918 40.50 40.50 40.52 38.96 41.22 10,059,217 40.239 3.36%
2026-04-16 0 39.84 39.84 39.88 39.30 40.20 8,740,860 346,732,212 39.668 39.18 39.18 39.22 38.65 39.53 8,888,348 39.010 -0.35%
2026-04-15 0 39.98 39.92 40.00 39.00 40.88 7,754,900 308,733,257 39.811 39.32 39.26 39.34 38.35 40.20 7,885,751 39.151 -0.89%
2026-04-14 0 40.34 40.34 40.38 39.82 42.26 9,817,661 401,837,684 40.930 39.67 39.67 39.71 39.16 41.56 9,983,318 40.251 1.31%
2026-04-13 0 39.82 39.80 39.82 37.56 40.36 16,938,639 668,363,128 39.458 39.16 39.14 39.16 36.94 39.69 17,224,451 38.803 5.34%
2026-04-10 0 37.80 37.74 37.80 36.36 38.16 9,849,713 368,911,737 37.454 37.17 37.11 37.17 35.76 37.53 10,015,911 36.833 4.94%
2026-04-09 0 36.02 35.90 36.02 35.38 36.48 2,672,132 96,448,718 36.094 35.42 35.30 35.42 34.79 35.87 2,717,220 35.495 0.11%
2026-04-08 0 35.98 35.98 36.10 34.56 36.36 7,374,563 264,297,247 35.839 35.38 35.38 35.50 33.99 35.76 7,498,997 35.244 8.90%
2026-04-02 0 33.04 33.04 33.06 32.94 34.64 2,046,000 68,250,673 33.358 32.49 32.49 32.51 32.39 34.07 2,080,523 32.805 -4.01%
2026-04-01 0 34.42 34.34 34.42 33.52 34.62 3,868,670 132,537,241 34.259 33.85 33.77 33.85 32.96 34.05 3,933,948 33.691 4.75%
2026-03-31 0 32.86 32.82 32.86 32.58 34.08 2,678,230 88,595,214 33.080 32.31 32.28 32.31 32.04 33.51 2,723,421 32.531 -3.01%
2026-03-30 0 33.88 33.86 33.88 33.16 34.38 3,768,500 126,693,089 33.619 33.32 33.30 33.32 32.61 33.81 3,832,087 33.061 -2.19%
2026-03-27 0 34.64 34.62 34.64 33.28 34.88 3,416,500 117,337,634 34.344 34.07 34.05 34.07 32.73 34.30 3,474,148 33.775 2.55%
2026-03-26 0 33.78 33.78 33.80 33.52 35.36 3,435,601 117,275,997 34.136 33.22 33.22 33.24 32.96 34.77 3,493,571 33.569 -4.47%
2026-03-25 0 35.36 35.36 35.38 34.76 35.86 4,185,500 147,543,330 35.251 34.77 34.77 34.79 34.18 35.26 4,256,124 34.666 2.31%
2026-03-24 0 34.56 34.56 34.58 33.32 35.06 9,340,299 317,209,349 33.961 33.99 33.99 34.01 32.77 34.48 9,497,902 33.398 0.52%
2026-03-23 0 34.38 34.38 34.40 34.00 35.62 5,848,044 202,903,188 34.696 33.81 33.81 33.83 33.44 35.03 5,946,720 34.120 -7.13%
2026-03-20 0 37.02 37.00 37.02 36.66 38.16 6,655,815 248,638,631 37.357 36.41 36.39 36.41 36.05 37.53 6,768,121 36.737 -1.28%
2026-03-19 0 37.50 37.50 37.54 37.22 38.90 5,665,500 215,203,907 37.985 36.88 36.88 36.92 36.60 38.25 5,761,096 37.355 -5.26%
2026-03-18 0 39.58 39.56 39.58 37.58 40.26 6,442,106 251,174,680 38.990 38.92 38.90 38.92 36.96 39.59 6,550,806 38.343 2.38%
2026-03-17 0 38.66 38.60 38.66 38.18 39.76 6,782,000 264,049,053 38.934 38.02 37.96 38.02 37.55 39.10 6,896,435 38.288 2.38%
2026-03-16 0 37.76 37.68 37.76 36.06 37.96 6,150,520 228,398,978 37.135 37.13 37.05 37.13 35.46 37.33 6,254,300 36.519 2.05%
2026-03-13 0 37.00 37.00 37.06 35.88 37.10 3,448,009 126,643,507 36.729 36.39 36.39 36.45 35.28 36.48 3,506,189 36.120 1.37%
2026-03-12 0 36.50 36.50 36.54 36.18 37.44 2,869,550 104,967,881 36.580 35.89 35.89 35.93 35.58 36.82 2,917,969 35.973 -0.38%
2026-03-11 0 36.64 36.64 36.74 36.62 38.56 4,097,000 152,739,742 37.281 36.03 36.03 36.13 36.01 37.92 4,166,130 36.662 -4.08%
2026-03-10 0 38.20 38.20 38.26 36.62 38.28 3,844,500 144,631,013 37.620 37.57 37.57 37.63 36.01 37.64 3,909,370 36.996 5.18%
2026-03-09 0 36.32 36.30 36.32 34.50 36.40 7,538,338 266,268,915 35.322 35.72 35.70 35.72 33.93 35.80 7,665,535 34.736 -2.21%
2026-03-06 0 37.14 37.08 37.14 36.08 37.34 4,746,805 174,270,886 36.713 36.52 36.46 36.52 35.48 36.72 4,826,900 36.104 -1.85%
2026-03-05 0 37.84 37.82 37.84 37.00 39.46 3,988,500 152,543,495 38.246 37.21 37.19 37.21 36.39 38.81 4,055,800 37.611 1.39%
2026-03-04 0 37.32 37.32 37.34 36.56 38.84 5,999,722 223,375,199 37.231 36.70 36.70 36.72 35.95 38.20 6,100,958 36.613 -2.35%
2026-03-03 0 38.22 38.18 38.22 37.82 42.62 7,918,288 311,423,659 39.330 37.59 37.55 37.59 37.19 41.91 8,051,896 38.677 -5.63%
2026-03-02 0 40.50 40.46 40.50 39.72 41.88 6,378,640 258,621,585 40.545 39.83 39.79 39.83 39.06 41.19 6,486,269 39.872 -0.05%
2026-02-27 0 40.52 40.48 40.52 39.60 40.66 7,658,763 307,491,106 40.149 39.85 39.81 39.85 38.94 39.99 7,787,992 39.483 -0.69%
2026-02-26 0 40.80 40.78 40.80 39.14 41.00 6,918,856 279,380,939 40.380 40.12 40.10 40.12 38.49 40.32 7,035,601 39.710 3.13%
2026-02-25 0 39.56 39.52 39.56 39.16 41.20 8,747,547 347,954,122 39.777 38.90 38.86 38.90 38.51 40.52 8,895,148 39.117 0.15%
2026-02-24 0 39.50 39.30 39.50 36.80 39.74 12,754,356 494,738,533 38.790 38.84 38.65 38.84 36.19 39.08 12,969,565 38.146 7.28%
2026-02-23 0 36.82 36.80 36.82 35.70 37.46 5,565,300 204,326,556 36.714 36.21 36.19 36.21 35.11 36.84 5,659,205 36.105 5.20%
2026-02-20 0 35.00 35.00 35.06 34.80 35.98 1,331,879 46,669,810 35.041 34.42 34.42 34.48 34.22 35.38 1,354,352 34.459 -2.45%
2026-02-16 0 35.88 35.68 35.88 34.74 35.96 897,600 31,805,592 35.434 35.28 35.09 35.28 34.16 35.36 912,746 34.846 2.57%
2026-02-13 0 34.98 34.86 34.98 34.50 35.62 3,926,079 137,197,770 34.945 34.40 34.28 34.40 33.93 35.03 3,992,325 34.365 -2.29%
2026-02-12 0 35.80 35.78 35.80 35.08 36.30 4,631,000 165,774,876 35.797 35.21 35.19 35.21 34.50 35.70 4,709,141 35.203 1.70%
2026-02-11 0 35.20 35.06 35.20 33.60 35.74 8,000,281 280,905,316 35.112 34.62 34.48 34.62 33.04 35.15 8,135,273 34.529 4.64%
2026-02-10 0 33.64 33.56 33.64 32.56 33.78 4,447,900 148,654,350 33.421 33.08 33.00 33.08 32.02 33.22 4,522,951 32.867 2.37%
2026-02-09 0 32.86 32.76 32.86 31.66 33.22 4,708,600 154,251,248 32.759 32.31 32.22 32.31 31.13 32.67 4,788,050 32.216 5.73%
2026-02-06 0 31.08 31.04 31.08 30.20 31.30 1,957,006 60,567,586 30.949 30.56 30.52 30.56 29.70 30.78 1,990,027 30.436 0.26%
2026-02-05 0 31.00 30.98 31.00 30.40 31.46 3,294,000 101,834,311 30.915 30.49 30.47 30.49 29.90 30.94 3,349,581 30.402 -1.90%
2026-02-04 0 31.60 31.60 31.64 31.14 31.68 1,717,784 53,894,402 31.374 31.08 31.08 31.11 30.62 31.15 1,746,769 30.854 -0.19%
2026-02-03 0 31.66 31.56 31.66 30.70 31.66 2,189,700 68,601,915 31.329 31.13 31.04 31.13 30.19 31.13 2,226,648 30.810 3.26%
2026-02-02 0 30.66 30.62 30.66 30.18 31.68 3,032,979 93,193,125 30.727 30.15 30.11 30.15 29.68 31.15 3,084,156 30.217 -3.10%
2026-01-30 0 31.64 31.58 31.64 30.98 32.24 2,848,800 89,821,169 31.529 31.11 31.06 31.11 30.47 31.71 2,896,869 31.006 -1.00%
2026-01-29 0 31.96 31.96 31.98 31.60 32.38 2,766,500 88,437,596 31.967 31.43 31.43 31.45 31.08 31.84 2,813,180 31.437 -1.05%
2026-01-28 0 32.30 32.18 32.30 31.66 32.70 3,294,300 105,857,067 32.133 31.76 31.65 31.76 31.13 32.16 3,349,886 31.600 2.22%
2026-01-27 0 31.60 31.54 31.60 30.74 31.80 1,825,000 57,310,710 31.403 31.08 31.02 31.08 30.23 31.27 1,855,794 30.882 1.41%
2026-01-26 0 31.16 31.08 31.16 30.70 31.60 2,432,900 75,415,572 30.998 30.64 30.56 30.64 30.19 31.08 2,473,951 30.484 -1.45%
2026-01-23 0 31.62 31.58 31.62 30.80 31.78 3,341,368 104,978,682 31.418 31.10 31.06 31.10 30.29 31.25 3,397,748 30.897 2.00%
2026-01-22 0 31.00 31.00 31.02 30.70 32.40 8,308,206 260,410,839 31.344 30.49 30.49 30.51 30.19 31.86 8,448,394 30.824 -0.32%
2026-01-21 0 31.10 31.08 31.10 29.44 31.12 5,596,800 172,337,010 30.792 30.58 30.56 30.58 28.95 30.60 5,691,237 30.281 5.21%
2026-01-20 0 29.56 29.48 29.56 29.12 30.28 2,439,000 72,037,991 29.536 29.07 28.99 29.07 28.64 29.78 2,480,154 29.046 -0.81%
2026-01-19 0 29.80 29.78 29.92 28.92 30.04 3,145,575 94,023,346 29.891 29.31 29.29 29.42 28.44 29.54 3,198,652 29.395 2.05%
2026-01-16 0 29.20 29.04 29.20 28.80 29.32 1,954,820 56,774,124 29.043 28.72 28.56 28.72 28.32 28.83 1,987,804 28.561 1.11%
2026-01-15 0 28.88 28.84 28.88 28.20 29.16 2,248,248 64,724,542 28.789 28.40 28.36 28.40 27.73 28.68 2,286,184 28.311 2.41%
2026-01-14 0 28.20 28.20 28.30 28.08 28.60 1,843,679 52,223,042 28.325 27.73 27.73 27.83 27.61 28.13 1,874,788 27.855 -0.35%
2026-01-13 0 28.30 28.28 28.30 28.14 29.00 1,692,700 48,022,980 28.371 27.83 27.81 27.83 27.67 28.52 1,721,262 27.900 -1.19%
2026-01-12 0 28.64 28.64 28.68 28.16 29.36 2,173,500 62,435,911 28.726 28.16 28.16 28.20 27.69 28.87 2,210,174 28.249 -1.24%
2026-01-09 0 29.00 28.98 29.00 28.74 29.30 1,597,100 46,344,648 29.018 28.52 28.50 28.52 28.26 28.81 1,624,048 28.536 1.05%
2026-01-08 0 28.70 28.70 28.76 28.38 29.00 948,020 27,125,865 28.613 28.22 28.22 28.28 27.91 28.52 964,016 28.138 -1.03%
2026-01-07 0 29.00 28.94 29.00 28.72 29.30 1,219,500 35,375,766 29.008 28.52 28.46 28.52 28.24 28.81 1,240,077 28.527 -0.48%
2026-01-06 0 29.14 29.10 29.14 28.64 29.48 2,921,500 85,070,850 29.119 28.66 28.62 28.66 28.16 28.99 2,970,796 28.636 1.46%
2026-01-05 0 28.72 28.60 28.72 28.04 29.56 3,703,100 105,244,236 28.421 28.24 28.13 28.24 27.57 29.07 3,765,584 27.949 -2.91%
2026-01-02 0 29.58 29.54 29.58 29.00 29.58 1,071,600 31,464,030 29.362 29.09 29.05 29.09 28.52 29.09 1,089,682 28.875 0.75%
2025-12-31 0 29.36 29.36 29.38 29.22 29.80 1,465,639 43,215,229 29.486 28.87 28.87 28.89 28.74 29.31 1,490,369 28.996 0.07%
2025-12-30 0 29.34 29.24 29.34 29.14 29.76 1,648,000 48,505,265 29.433 28.85 28.75 28.85 28.66 29.27 1,675,807 28.944 0.62%
2025-12-29 0 29.16 29.12 29.20 28.98 30.48 4,773,500 141,974,905 29.742 28.68 28.64 28.72 28.50 29.97 4,854,045 29.249 1.46%
2025-12-24 0 28.74 28.72 28.74 27.90 29.10 3,968,716 114,080,330 28.745 28.26 28.24 28.26 27.44 28.62 4,035,682 28.268 3.60%
2025-12-23 0 27.74 27.60 27.74 26.48 28.26 3,319,650 92,106,100 27.746 27.28 27.14 27.28 26.04 27.79 3,375,664 27.285 3.90%
2025-12-22 0 26.70 26.68 26.70 26.06 26.74 1,448,339 38,235,882 26.400 26.26 26.24 26.26 25.63 26.30 1,472,777 25.962 2.53%
2025-12-19 0 26.04 26.04 26.10 26.02 26.30 1,363,423 35,584,581 26.099 25.61 25.61 25.67 25.59 25.86 1,386,429 25.666 -0.15%
2025-12-18 0 26.08 26.08 26.12 26.02 26.62 1,033,221 27,138,179 26.266 25.65 25.65 25.69 25.59 26.18 1,050,655 25.830 -2.03%
2025-12-17 0 26.62 26.62 26.66 25.90 26.72 1,085,683 28,697,061 26.432 26.18 26.18 26.22 25.47 26.28 1,104,002 25.994 1.53%
2025-12-16 0 26.22 26.22 26.26 26.02 26.92 1,558,252 40,923,136 26.262 25.78 25.78 25.82 25.59 26.47 1,584,545 25.826 -2.74%
2025-12-15 0 26.96 26.88 26.96 26.26 26.98 1,072,000 28,628,710 26.706 26.51 26.43 26.51 25.82 26.53 1,090,088 26.263 0.90%
2025-12-12 0 26.72 26.70 26.72 26.38 27.04 1,713,000 45,720,114 26.690 26.28 26.26 26.28 25.94 26.59 1,741,904 26.247 0.19%
2025-12-11 0 27.36 27.26 27.36 27.20 28.16 1,997,000 55,082,238 27.582 26.23 26.13 26.23 26.07 26.99 2,083,234 26.441 -1.79%
2025-12-10 0 27.86 27.78 27.86 27.52 28.38 1,469,000 40,769,585 27.753 26.71 26.63 26.71 26.38 27.21 1,532,434 26.604 -0.92%
2025-12-09 0 28.12 28.12 28.14 27.86 28.50 2,744,000 77,398,510 28.206 26.96 26.96 26.98 26.71 27.32 2,862,491 27.039 0.79%
2025-12-08 0 27.90 27.84 27.90 26.92 27.90 2,230,500 61,606,809 27.620 26.75 26.69 26.75 25.81 26.75 2,326,817 26.477 3.26%
2025-12-05 0 27.02 26.98 27.02 26.76 27.12 783,572 21,138,779 26.977 25.90 25.86 25.90 25.65 26.00 817,408 25.861 -0.15%
2025-12-04 0 27.06 26.88 27.06 26.68 27.16 637,000 17,152,350 26.927 25.94 25.77 25.94 25.58 26.04 664,507 25.812 0.30%
2025-12-03 0 26.98 26.82 26.98 26.68 27.24 1,099,500 29,547,093 26.873 25.86 25.71 25.86 25.58 26.11 1,146,978 25.761 -0.95%
2025-12-02 0 27.24 27.08 27.24 26.66 27.30 1,964,500 53,306,908 27.135 26.11 25.96 26.11 25.56 26.17 2,049,330 26.012 2.41%
2025-12-01 0 26.60 26.60 26.64 26.06 26.94 1,398,000 37,352,010 26.718 25.50 25.50 25.54 24.98 25.82 1,458,368 25.612 2.15%
2025-11-28 0 26.04 26.04 26.14 25.80 26.14 725,600 18,855,340 25.986 24.96 24.96 25.06 24.73 25.06 756,933 24.910 -0.38%
2025-11-27 0 26.14 26.14 26.16 25.90 26.68 857,000 22,612,220 26.385 25.06 25.06 25.08 24.83 25.58 894,007 25.293 0.08%
2025-11-26 0 26.12 26.02 26.12 25.78 26.20 871,000 22,703,837 26.066 25.04 24.94 25.04 24.71 25.12 908,611 24.987 0.93%
2025-11-25 0 25.88 25.84 25.88 25.68 26.12 844,425 21,878,908 25.910 24.81 24.77 24.81 24.62 25.04 880,889 24.837 1.57%
2025-11-24 0 25.48 25.46 25.48 25.20 25.68 1,953,500 49,653,797 25.418 24.43 24.41 24.43 24.16 24.62 2,037,855 24.366 1.19%
2025-11-21 0 25.18 25.18 25.20 25.10 26.00 3,534,500 89,618,121 25.355 24.14 24.14 24.16 24.06 24.92 3,687,126 24.306 -4.69%
2025-11-20 0 26.42 26.26 26.42 26.14 26.88 1,397,000 36,770,680 26.321 25.33 25.17 25.33 25.06 25.77 1,457,325 25.232 0.23%
2025-11-19 0 26.36 26.20 26.36 26.06 26.80 2,323,500 61,178,570 26.330 25.27 25.12 25.27 24.98 25.69 2,423,833 25.240 -0.23%
2025-11-18 0 26.42 26.40 26.42 26.30 27.50 2,883,500 76,740,005 26.613 25.33 25.31 25.33 25.21 26.36 3,008,014 25.512 -3.93%
2025-11-17 0 27.50 27.34 27.50 27.02 27.60 1,129,500 30,936,790 27.390 26.36 26.21 26.36 25.90 26.46 1,178,274 26.256 0.95%
2025-11-14 0 27.24 27.20 27.24 27.04 27.72 1,721,500 47,100,555 27.360 26.11 26.07 26.11 25.92 26.57 1,795,837 26.228 -2.58%
2025-11-13 0 27.96 27.86 27.96 27.32 27.96 1,567,500 43,314,850 27.633 26.80 26.71 26.80 26.19 26.80 1,635,187 26.489 1.75%
2025-11-12 0 27.48 27.46 27.48 26.52 27.50 1,851,648 50,456,889 27.250 26.34 26.32 26.34 25.42 26.36 1,931,605 26.122 3.00%
2025-11-11 0 26.68 26.58 26.68 26.48 27.24 2,405,264 64,131,331 26.663 25.58 25.48 25.58 25.38 26.11 2,509,127 25.559 -0.37%
2025-11-10 0 26.78 26.78 26.80 26.30 26.98 2,244,840 59,727,281 26.606 25.67 25.67 25.69 25.21 25.86 2,341,776 25.505 -0.30%
2025-11-07 0 26.86 26.78 26.86 26.68 27.46 1,714,645 46,474,871 27.105 25.75 25.67 25.75 25.58 26.32 1,788,686 25.983 -2.04%
2025-11-06 0 27.42 27.32 27.42 26.76 27.46 1,582,405 43,030,516 27.193 26.28 26.19 26.28 25.65 26.32 1,650,736 26.067 2.70%
2025-11-05 0 26.70 26.68 26.70 25.78 26.72 1,352,542 35,570,353 26.299 25.59 25.58 25.59 24.71 25.61 1,410,947 25.210 0.45%
2025-11-04 0 26.58 26.56 26.58 26.54 27.40 3,468,000 92,869,604 26.779 25.48 25.46 25.48 25.44 26.27 3,617,754 25.671 -1.99%
2025-11-03 0 27.12 27.08 27.12 26.40 27.96 3,805,375 101,967,325 26.796 26.00 25.96 26.00 25.31 26.80 3,969,698 25.686 -2.59%
2025-10-31 0 27.84 27.82 27.84 27.74 28.62 2,603,600 72,962,452 28.024 26.69 26.67 26.69 26.59 27.44 2,716,028 26.864 -2.32%
2025-10-30 0 28.50 28.44 28.50 27.96 28.80 6,291,121 178,287,348 28.340 27.32 27.26 27.32 26.80 27.61 6,562,782 27.166 2.37%
2025-10-28 0 27.84 27.82 27.84 27.60 28.48 4,293,372 120,087,809 27.971 26.69 26.67 26.69 26.46 27.30 4,478,767 26.813 -0.57%
2025-10-27 0 28.00 28.00 28.02 27.40 28.06 4,683,540 129,996,985 27.756 26.84 26.84 26.86 26.27 26.90 4,885,783 26.607 2.64%
2025-10-24 0 27.28 27.26 27.28 26.90 27.40 4,075,500 110,636,975 27.147 26.15 26.13 26.15 25.79 26.27 4,251,487 26.023 2.25%
2025-10-23 0 26.68 26.62 26.68 25.20 27.16 3,417,231 90,370,593 26.446 25.58 25.52 25.58 24.16 26.04 3,564,793 25.351 -1.11%
2025-10-22 0 26.98 26.90 26.98 26.82 27.50 3,263,200 88,102,156 26.999 25.86 25.79 25.86 25.71 26.36 3,404,111 25.881 -0.81%
2025-10-21 0 27.20 27.20 27.24 26.44 27.76 3,900,500 107,025,772 27.439 26.07 26.07 26.11 25.35 26.61 4,068,930 26.303 2.03%
2025-10-20 0 26.66 26.56 26.66 26.38 27.08 1,902,000 50,717,561 26.665 25.56 25.46 25.56 25.29 25.96 1,984,132 25.562 1.45%
2025-10-17 0 26.28 26.26 26.28 26.04 28.38 5,804,300 155,216,092 26.742 25.19 25.17 25.19 24.96 27.21 6,054,940 25.635 -6.74%
2025-10-16 0 28.18 28.16 28.18 28.06 28.82 12,187,500 336,625,278 27.621 27.01 26.99 27.01 26.90 27.63 12,713,777 26.477 -1.40%
2025-10-15 0 28.58 28.56 28.58 26.72 28.80 7,385,500 208,399,205 28.217 27.40 27.38 27.40 25.61 27.61 7,704,418 27.049 6.48%
2025-10-14 0 26.84 26.84 26.90 26.72 28.60 5,808,500 160,226,658 27.585 25.73 25.73 25.79 25.61 27.42 6,059,321 26.443 0.37%
2025-10-13 0 26.74 26.74 26.76 25.60 26.78 3,731,500 98,007,610 26.265 25.63 25.63 25.65 24.54 25.67 3,892,633 25.178 -1.40%
2025-10-10 0 27.12 27.12 27.16 27.06 28.30 2,196,400 60,674,720 27.625 26.00 26.00 26.04 25.94 27.13 2,291,244 26.481 -1.95%
2025-10-09 0 27.66 27.58 27.66 27.00 28.10 2,876,142 79,881,727 27.774 26.52 26.44 26.52 25.88 26.94 3,000,339 26.624 1.92%
2025-10-08 0 27.14 27.14 27.16 26.64 27.54 544,911 14,685,992 26.951 26.02 26.02 26.04 25.54 26.40 568,441 25.836 -0.44%
2025-10-06 0 27.26 27.20 27.26 27.20 27.86 926,000 25,445,245 27.479 26.13 26.07 26.13 26.07 26.71 965,986 26.341 -2.64%
2025-10-03 0 28.00 27.92 28.00 27.70 28.06 652,153 18,193,052 27.897 26.84 26.76 26.84 26.55 26.90 680,314 26.742 0.50%
2025-10-02 0 27.86 27.82 27.86 27.48 28.10 2,351,100 65,065,550 27.675 26.71 26.67 26.71 26.34 26.94 2,452,625 26.529 0.80%
2025-09-30 0 27.64 27.54 27.64 26.98 27.68 2,522,000 68,974,595 27.349 26.50 26.40 26.50 25.86 26.53 2,630,904 26.217 1.69%
2025-09-29 0 27.18 27.16 27.22 26.04 27.70 4,824,300 131,664,429 27.292 26.05 26.04 26.09 24.96 26.55 5,032,621 26.162 3.58%
2025-09-26 0 26.24 26.14 26.24 25.90 26.68 2,506,000 65,734,360 26.231 25.15 25.06 25.15 24.83 25.58 2,614,213 25.145 -1.65%
2025-09-25 0 26.68 26.68 26.74 26.58 27.30 1,696,531 45,673,457 26.922 25.58 25.58 25.63 25.48 26.17 1,769,790 25.807 0.15%
2025-09-24 0 26.64 26.64 26.66 26.42 26.82 2,600,000 69,107,320 26.580 25.54 25.54 25.56 25.33 25.71 2,712,272 25.479 -1.04%
2025-09-23 0 26.92 26.92 26.94 26.58 28.28 2,898,938 78,324,372 27.018 25.81 25.81 25.82 25.48 27.11 3,024,119 25.900 -2.32%
2025-09-22 0 27.56 27.56 27.58 27.20 27.88 2,008,261 55,050,720 27.412 26.42 26.42 26.44 26.07 26.73 2,094,981 26.277 -0.22%
2025-09-19 0 27.62 27.58 27.62 27.20 28.00 4,210,183 116,268,377 27.616 26.48 26.44 26.48 26.07 26.84 4,391,986 26.473 0.88%
2025-09-18 0 27.38 27.38 27.40 26.96 27.90 3,635,320 99,976,106 27.501 26.25 26.25 26.27 25.84 26.75 3,792,299 26.363 -1.08%
2025-09-17 0 27.68 27.68 27.70 27.06 27.68 1,899,000 52,125,797 27.449 26.53 26.53 26.55 25.94 26.53 1,981,002 26.313 2.29%
2025-09-16 0 27.06 27.04 27.06 26.80 27.66 1,575,972 42,629,221 27.049 25.94 25.92 25.94 25.69 26.52 1,644,025 25.930 -1.24%
2025-09-15 0 27.40 27.32 27.40 27.24 28.08 2,139,500 58,745,086 27.457 26.27 26.19 26.27 26.11 26.92 2,231,887 26.321 -2.14%
2025-09-12 0 28.00 27.98 28.00 27.82 28.22 1,774,000 49,632,785 27.978 26.84 26.82 26.84 26.67 27.05 1,850,604 26.820 0.50%
2025-09-11 0 27.86 27.86 27.88 26.46 28.30 5,822,618 162,002,258 27.823 26.71 26.71 26.73 25.36 27.13 6,074,049 26.671 3.26%
2025-09-10 0 26.98 26.90 26.98 26.50 27.00 2,445,907 65,504,471 26.781 25.86 25.79 25.86 25.40 25.88 2,551,525 25.673 1.43%
2025-09-09 0 26.60 26.58 26.60 26.14 27.00 1,985,500 52,497,072 26.440 25.50 25.48 25.50 25.06 25.88 2,071,237 25.346 -0.75%
2025-09-08 0 26.80 26.78 26.80 26.32 26.80 1,746,000 46,422,395 26.588 25.69 25.67 25.69 25.23 25.69 1,821,395 25.487 0.53%
2025-09-05 0 26.66 26.64 26.66 25.68 26.72 3,491,652 91,954,765 26.336 25.56 25.54 25.56 24.62 25.61 3,642,427 25.245 3.01%
2025-09-04 0 25.88 25.86 25.88 25.62 26.74 3,876,400 100,528,945 25.934 24.81 24.79 24.81 24.56 25.63 4,043,790 24.860 -2.27%
2025-09-03 0 26.48 26.48 26.50 26.30 27.18 4,047,799 107,458,851 26.547 25.38 25.38 25.40 25.21 26.05 4,222,590 25.449 -1.49%
2025-09-02 0 26.88 26.86 26.88 26.74 28.10 3,972,680 107,680,318 27.105 25.77 25.75 25.77 25.63 26.94 4,144,227 25.983 -4.07%
2025-09-01 0 28.02 28.02 28.04 27.80 29.00 4,633,500 129,976,041 28.051 26.86 26.86 26.88 26.65 27.80 4,833,582 26.890 -2.10%
2025-08-29 0 28.62 28.58 28.64 28.28 29.26 4,555,000 130,822,005 28.721 27.44 27.40 27.45 27.11 28.05 4,751,693 27.532 -0.76%
2025-08-28 0 28.84 28.80 28.84 28.06 28.96 3,921,800 111,911,623 28.536 27.65 27.61 27.65 26.90 27.76 4,091,150 27.355 2.05%
2025-08-27 0 28.26 28.22 28.26 27.98 29.30 4,285,000 121,954,429 28.461 27.09 27.05 27.09 26.82 28.09 4,470,034 27.283 -3.02%
2025-08-26 0 29.14 29.14 29.16 27.90 29.48 9,367,350 271,602,654 28.995 27.93 27.93 27.95 26.75 28.26 9,771,848 27.794 4.74%
2025-08-25 0 27.82 27.80 27.82 27.22 31.04 20,557,010 583,150,485 28.367 26.67 26.65 26.67 26.09 29.76 21,444,697 27.193 -9.44%
2025-08-22 0 30.72 30.70 30.72 29.80 30.88 1,970,500 60,185,490 30.543 29.45 29.43 29.45 28.57 29.60 2,055,590 29.279 1.52%
2025-08-21 0 30.26 30.08 30.26 29.80 30.40 1,847,899 55,516,792 30.043 29.01 28.83 29.01 28.57 29.14 1,927,694 28.800 -0.20%
2025-08-20 0 30.32 30.30 30.32 29.00 30.42 3,557,000 106,312,835 29.888 29.06 29.05 29.06 27.80 29.16 3,710,597 28.651 3.27%
2025-08-19 0 29.36 29.32 29.36 29.14 30.76 7,322,500 216,661,180 29.588 28.14 28.11 28.14 27.93 29.49 7,638,698 28.364 -3.67%
2025-08-18 0 30.48 30.48 30.50 29.80 31.38 8,702,400 266,352,398 30.607 29.22 29.22 29.24 28.57 30.08 9,078,184 29.340 -2.37%
2025-08-15 0 31.22 31.20 31.22 29.60 32.40 12,346,700 386,723,718 31.322 29.93 29.91 29.93 28.37 31.06 12,879,852 30.025 4.55%
2025-08-14 0 29.86 29.84 29.86 29.40 29.98 1,852,300 55,052,039 29.721 28.62 28.60 28.62 28.18 28.74 1,932,285 28.491 1.56%
2025-08-13 0 29.40 29.40 29.50 29.04 29.80 2,071,090 60,933,472 29.421 28.18 28.18 28.28 27.84 28.57 2,160,523 28.203 0.68%
2025-08-12 0 29.20 29.08 29.20 28.76 29.60 2,067,500 60,173,372 29.104 27.99 27.88 27.99 27.57 28.37 2,156,778 27.900 1.18%
2025-08-11 0 28.86 28.84 28.86 27.94 28.88 2,006,750 57,385,503 28.596 27.67 27.65 27.67 26.78 27.68 2,093,405 27.413 2.70%
2025-08-08 0 28.10 28.00 28.10 27.94 28.80 1,293,200 36,439,766 28.178 26.94 26.84 26.94 26.78 27.61 1,349,043 27.012 -2.16%
2025-08-07 0 28.72 28.72 28.76 28.48 29.28 2,091,208 60,069,515 28.725 27.53 27.53 27.57 27.30 28.07 2,181,510 27.536 -0.90%
2025-08-06 0 28.98 28.94 28.98 28.36 29.30 3,166,900 91,720,612 28.962 27.78 27.74 27.78 27.19 28.09 3,303,652 27.763 2.40%
2025-08-05 0 28.30 28.30 28.36 28.02 28.72 2,260,000 64,137,103 28.379 27.13 27.13 27.19 26.86 27.53 2,357,591 27.205 1.22%
2025-08-04 0 27.96 27.88 27.96 27.14 28.14 2,016,500 56,267,768 27.904 26.80 26.73 26.80 26.02 26.98 2,103,576 26.749 0.94%
2025-08-01 0 27.70 27.65 27.70 27.55 28.10 2,437,500 67,774,489 27.805 26.55 26.51 26.55 26.41 26.94 2,542,755 26.654 -1.42%
2025-07-31 0 28.10 28.10 28.20 27.95 29.30 2,720,900 77,565,429 28.507 26.94 26.94 27.03 26.79 28.09 2,838,393 27.327 -0.88%
2025-07-30 0 28.35 28.30 28.35 28.10 29.35 1,965,500 56,238,675 28.613 27.18 27.13 27.18 26.94 28.14 2,050,374 27.429 -2.24%
2025-07-29 0 29.00 29.00 29.05 28.00 29.30 3,509,500 100,633,225 28.675 27.80 27.80 27.85 26.84 28.09 3,661,046 27.488 1.40%
2025-07-28 0 28.60 28.55 28.60 27.90 29.00 3,037,000 86,943,450 28.628 27.42 27.37 27.42 26.75 27.80 3,168,143 27.443 1.78%
2025-07-25 0 28.10 28.05 28.10 27.40 29.20 9,276,500 262,098,363 28.254 26.94 26.89 26.94 26.27 27.99 9,677,075 27.084 8.29%
2025-07-24 0 25.95 25.90 25.95 25.15 25.95 2,380,500 60,942,631 25.601 24.88 24.83 24.88 24.11 24.88 2,483,294 24.541 1.57%
2025-07-23 0 25.55 25.45 25.55 25.25 25.70 2,083,399 53,073,602 25.475 24.49 24.40 24.49 24.20 24.64 2,173,364 24.420 0.00%
2025-07-22 0 25.55 25.50 25.55 24.80 25.90 2,065,734 52,817,554 25.568 24.49 24.44 24.49 23.77 24.83 2,154,936 24.510 1.79%
2025-07-21 0 25.10 25.05 25.10 24.40 25.20 1,179,500 29,266,017 24.812 24.06 24.01 24.06 23.39 24.16 1,230,433 23.785 2.24%
2025-07-18 0 24.55 24.55 24.65 24.15 25.35 1,328,500 32,604,062 24.542 23.53 23.53 23.63 23.15 24.30 1,385,867 23.526 -1.80%
2025-07-17 0 25.00 25.00 25.10 24.90 25.20 527,412 13,203,092 25.034 23.97 23.97 24.06 23.87 24.16 550,187 23.997 -0.60%
2025-07-16 0 25.15 25.15 25.20 24.95 26.05 1,427,250 36,183,899 25.352 24.11 24.11 24.16 23.92 24.97 1,488,881 24.303 -1.76%
2025-07-15 0 25.60 25.55 25.60 24.25 25.80 5,060,500 128,016,550 25.297 24.54 24.49 24.54 23.25 24.73 5,279,021 24.250 5.57%
2025-07-14 0 24.25 24.25 24.35 23.80 24.40 1,624,500 39,206,350 24.134 23.25 23.25 23.34 22.81 23.39 1,694,649 23.135 0.83%
2025-07-11 0 24.05 24.00 24.05 23.95 25.15 2,461,500 60,054,240 24.397 23.05 23.01 23.05 22.96 24.11 2,567,792 23.388 -4.37%
2025-07-10 0 25.15 25.10 25.15 24.70 25.95 2,835,250 71,371,997 25.173 24.11 24.06 24.11 23.68 24.88 2,957,681 24.131 -2.14%
2025-07-09 0 25.70 25.60 25.70 25.45 26.05 1,120,300 28,836,803 25.740 24.64 24.54 24.64 24.40 24.97 1,168,676 24.675 -0.39%
2025-07-08 0 25.80 25.75 25.80 25.40 26.00 2,132,756 54,976,098 25.777 24.73 24.68 24.73 24.35 24.92 2,224,852 24.710 1.57%
2025-07-07 0 25.40 25.35 25.40 25.15 25.75 1,765,500 44,903,875 25.434 24.35 24.30 24.35 24.11 24.68 1,841,737 24.381 0.40%
2025-07-04 0 25.30 25.30 25.45 25.15 26.10 1,624,000 41,568,050 25.596 24.25 24.25 24.40 24.11 25.02 1,694,127 24.537 -3.07%
2025-07-03 0 26.10 26.00 26.10 24.95 26.65 3,660,000 95,065,875 25.974 25.02 24.92 25.02 23.92 25.55 3,818,045 24.899 4.40%
2025-07-02 0 25.00 24.95 25.00 24.80 25.40 930,500 23,279,525 25.018 23.97 23.92 23.97 23.77 24.35 970,681 23.983 -0.40%
2025-06-30 0 25.10 24.90 25.10 24.70 25.20 937,750 23,464,406 25.022 24.06 23.87 24.06 23.68 24.16 978,244 23.986 0.60%
2025-06-27 0 24.95 24.95 25.00 24.00 25.20 3,426,000 85,284,901 24.893 23.92 23.92 23.97 23.01 24.16 3,573,941 23.863 4.39%
2025-06-26 0 23.90 23.80 23.95 23.70 24.15 269,000 6,441,950 23.948 22.91 22.81 22.96 22.72 23.15 280,616 22.956 -0.42%
2025-06-25 0 24.00 23.90 24.00 23.80 24.30 582,000 13,975,075 24.012 23.01 22.91 23.01 22.81 23.29 607,132 23.018 -0.21%
2025-06-24 0 24.05 24.05 24.10 23.70 24.30 1,275,400 30,730,285 24.095 23.05 23.05 23.10 22.72 23.29 1,330,474 23.097 1.26%
2025-06-23 0 23.75 23.70 23.75 23.10 24.00 1,197,500 28,412,875 23.727 22.77 22.72 22.77 22.14 23.01 1,249,210 22.745 1.71%
2025-06-20 0 23.35 23.30 23.35 22.90 23.50 4,820,418 112,401,476 23.318 22.38 22.34 22.38 21.95 22.53 5,028,572 22.353 1.52%
2025-06-19 0 23.00 22.95 23.00 22.70 23.65 900,000 20,724,809 23.028 22.05 22.00 22.05 21.76 22.67 938,864 22.074 -3.16%
2025-06-18 0 23.75 23.70 23.80 23.55 23.85 551,086 13,038,251 23.659 22.77 22.72 22.81 22.58 22.86 574,883 22.680 -0.21%
2025-06-17 0 23.80 23.75 23.80 23.70 24.35 608,250 14,548,775 23.919 22.81 22.77 22.81 22.72 23.34 634,515 22.929 0.00%
2025-06-16 0 23.80 23.80 23.85 23.60 24.10 855,500 20,452,375 23.907 22.81 22.81 22.86 22.62 23.10 892,442 22.917 -0.63%
2025-06-13 0 23.95 23.90 24.00 23.75 24.50 1,212,000 29,065,527 23.981 22.96 22.91 23.01 22.77 23.49 1,264,336 22.989 -1.64%
2025-06-12 0 24.35 24.35 24.40 23.70 24.60 1,267,000 30,834,200 24.336 23.34 23.34 23.39 22.72 23.58 1,321,711 23.329 1.46%
2025-06-11 0 24.00 23.90 24.00 23.60 24.30 1,110,000 26,718,125 24.070 23.01 22.91 23.01 22.62 23.29 1,157,932 23.074 0.00%
2025-06-10 0 25.00 24.95 25.00 24.55 25.15 1,755,843 43,858,633 24.979 23.01 22.96 23.01 22.59 23.14 1,907,983 22.987 1.21%
2025-06-09 0 24.70 24.70 24.75 23.90 24.80 2,317,500 56,803,150 24.511 22.73 22.73 22.78 21.99 22.82 2,518,306 22.556 2.92%
2025-06-06 0 24.00 23.95 24.00 23.15 24.00 2,277,523 54,118,940 23.762 22.09 22.04 22.09 21.30 22.09 2,474,865 21.867 2.56%
2025-06-05 0 23.40 23.35 23.40 22.95 23.50 1,039,700 24,274,140 23.347 21.53 21.49 21.53 21.12 21.63 1,129,788 21.486 2.63%
2025-06-04 0 22.80 22.80 22.95 22.80 23.35 1,610,254 37,078,075 23.026 20.98 20.98 21.12 20.98 21.49 1,749,779 21.190 -1.51%
2025-06-03 0 23.15 23.15 23.25 22.55 23.30 1,750,000 40,418,800 23.096 21.30 21.30 21.40 20.75 21.44 1,901,633 21.255 2.43%
2025-06-02 0 22.60 22.55 22.60 21.85 22.60 709,500 15,783,158 22.245 20.80 20.75 20.80 20.11 20.80 770,976 20.472 1.35%
2025-05-30 0 22.30 22.25 22.30 22.10 22.35 818,000 18,237,903 22.296 20.52 20.48 20.52 20.34 20.57 888,878 20.518 -0.89%
2025-05-29 0 22.50 22.50 22.60 22.00 22.60 1,095,000 24,549,737 22.420 20.71 20.71 20.80 20.25 20.80 1,189,879 20.632 2.04%
2025-05-28 0 22.05 22.00 22.05 22.00 22.25 240,500 5,309,676 22.078 20.29 20.25 20.29 20.25 20.48 261,339 20.317 -0.90%
2025-05-27 0 22.25 22.15 22.25 21.75 22.40 771,500 17,121,725 22.193 20.48 20.38 20.48 20.02 20.61 838,349 20.423 1.14%
2025-05-26 0 22.00 21.95 22.00 21.90 22.90 1,289,000 28,540,725 22.142 20.25 20.20 20.25 20.15 21.07 1,400,689 20.376 -3.08%
2025-05-23 0 22.70 22.65 22.70 22.55 23.10 382,439 8,695,165 22.736 20.89 20.84 20.89 20.75 21.26 415,576 20.923 -0.87%
2025-05-22 0 22.90 22.80 22.90 22.65 23.00 671,900 15,321,615 22.803 21.07 20.98 21.07 20.84 21.17 730,119 20.985 0.00%
2025-05-21 0 22.90 22.75 22.90 22.55 22.95 1,622,746 37,009,338 22.807 21.07 20.94 21.07 20.75 21.12 1,763,353 20.988 1.33%
2025-05-20 0 22.60 22.60 22.65 22.10 22.70 828,700 18,634,572 22.487 20.80 20.80 20.84 20.34 20.89 900,505 20.693 2.26%
2025-05-19 0 22.10 22.05 22.10 21.80 22.40 2,509,500 55,522,917 22.125 20.34 20.29 20.34 20.06 20.61 2,726,942 20.361 -0.67%
2025-05-16 0 22.25 22.20 22.25 22.05 22.65 1,496,000 33,201,847 22.194 20.48 20.43 20.48 20.29 20.84 1,625,625 20.424 -1.55%
2025-05-15 0 22.60 22.55 22.60 22.40 23.60 1,821,000 41,434,801 22.754 20.80 20.75 20.80 20.61 21.72 1,978,785 20.940 -1.09%
2025-05-14 0 22.85 22.80 22.85 22.40 23.40 2,897,500 66,296,856 22.881 21.03 20.98 21.03 20.61 21.53 3,148,561 21.056 3.39%
2025-05-13 0 22.10 22.10 22.15 22.00 22.70 668,500 14,824,575 22.176 20.34 20.34 20.38 20.25 20.89 726,424 20.408 -2.00%
2025-05-12 0 22.55 22.50 22.55 21.80 22.60 1,555,994 34,601,262 22.237 20.75 20.71 20.75 20.06 20.80 1,690,817 20.464 3.68%
2025-05-09 0 21.75 21.65 21.75 21.40 22.00 651,932 14,093,376 21.618 20.02 19.92 20.02 19.69 20.25 708,420 19.894 -0.68%
2025-05-08 0 21.90 21.75 21.90 21.55 22.00 1,190,500 25,990,759 21.832 20.15 20.02 20.15 19.83 20.25 1,293,654 20.091 1.86%
2025-05-07 0 21.50 21.45 21.50 21.45 22.20 560,500 12,158,112 21.692 19.79 19.74 19.79 19.74 20.43 609,066 19.962 -0.92%
2025-05-06 0 21.70 21.65 21.70 21.30 21.80 866,000 18,732,850 21.631 19.97 19.92 19.97 19.60 20.06 941,037 19.907 0.00%
2025-05-02 0 21.70 21.70 21.75 20.85 21.85 894,000 19,294,214 21.582 19.97 19.97 20.02 19.19 20.11 971,463 19.861 4.08%
2025-04-30 0 20.85 20.85 20.90 20.80 21.05 523,500 10,947,855 20.913 19.19 19.19 19.23 19.14 19.37 568,860 19.245 -0.48%
2025-04-29 0 20.95 20.95 21.00 20.60 21.20 844,100 17,724,340 20.998 19.28 19.28 19.33 18.96 19.51 917,239 19.324 0.00%
2025-04-28 0 20.95 20.95 21.00 20.60 21.10 1,124,000 23,446,669 20.860 19.28 19.28 19.33 18.96 19.42 1,221,392 19.197 0.72%
2025-04-25 0 20.80 20.80 20.95 20.80 21.45 4,140,904 87,317,143 21.086 19.14 19.14 19.28 19.14 19.74 4,499,703 19.405 -0.48%
2025-04-24 0 20.90 20.80 20.90 20.70 21.20 783,880 16,337,741 20.842 19.23 19.14 19.23 19.05 19.51 851,801 19.180 0.00%
2025-04-23 0 20.90 20.85 20.90 20.45 21.00 2,016,464 41,968,250 20.813 19.23 19.19 19.23 18.82 19.33 2,191,186 19.153 3.72%
2025-04-22 0 20.15 20.05 20.15 19.84 20.25 946,507 18,950,902 20.022 18.54 18.45 18.54 18.26 18.64 1,028,520 18.425 1.26%
2025-04-17 0 19.90 19.86 19.90 19.50 20.00 1,355,655 26,816,255 19.781 18.31 18.28 18.31 17.95 18.41 1,473,119 18.204 1.02%
2025-04-16 0 19.70 19.70 19.72 19.20 20.40 2,519,500 49,294,465 19.565 18.13 18.13 18.15 17.67 18.77 2,737,809 18.005 -1.99%
2025-04-15 0 20.10 20.10 20.15 19.76 20.25 2,052,500 40,929,498 19.941 18.50 18.50 18.54 18.18 18.64 2,230,344 18.351 -1.23%
2025-04-14 0 20.35 20.25 20.35 20.20 20.65 1,392,500 28,380,125 20.381 18.73 18.64 18.73 18.59 19.00 1,513,157 18.756 0.74%
2025-04-11 0 20.20 20.15 20.20 18.94 20.35 2,108,400 42,263,206 20.045 18.59 18.54 18.59 17.43 18.73 2,291,088 18.447 3.59%
2025-04-10 0 19.50 19.50 19.52 19.10 19.86 2,919,060 57,039,971 19.541 17.95 17.95 17.96 17.58 18.28 3,171,990 17.982 2.52%
2025-04-09 0 19.02 18.90 19.02 17.80 19.14 2,924,214 54,297,429 18.568 17.50 17.39 17.50 16.38 17.61 3,177,590 17.088 1.06%
2025-04-08 0 18.82 18.80 18.82 18.42 19.28 4,262,981 79,930,903 18.750 17.32 17.30 17.32 16.95 17.74 4,632,358 17.255 0.64%
2025-04-07 0 18.70 18.68 18.70 18.68 19.86 6,876,500 131,374,069 19.105 17.21 17.19 17.21 17.19 18.28 7,472,332 17.581 -15.00%
2025-04-03 0 22.00 22.00 22.05 21.50 22.45 4,804,000 104,714,200 21.797 20.25 20.25 20.29 19.79 20.66 5,220,255 20.059 -2.87%
2025-04-02 0 22.65 22.65 22.70 22.45 23.45 2,945,400 67,339,080 22.862 20.84 20.84 20.89 20.66 21.58 3,200,612 21.039 1.80%
2025-04-01 0 22.25 22.20 22.25 21.80 22.70 1,930,755 42,890,095 22.214 20.48 20.43 20.48 20.06 20.89 2,098,050 20.443 0.45%
2025-03-31 0 22.15 22.15 22.20 21.60 22.40 2,286,000 50,099,521 21.916 20.38 20.38 20.43 19.88 20.61 2,484,076 20.168 -0.45%
2025-03-28 0 22.25 22.25 22.35 22.10 22.85 1,682,500 37,676,893 22.393 20.48 20.48 20.57 20.34 21.03 1,828,285 20.608 -1.77%
2025-03-27 0 22.65 22.65 22.70 22.20 22.80 1,315,500 29,699,522 22.577 20.84 20.84 20.89 20.43 20.98 1,429,485 20.776 1.34%
2025-03-26 0 22.35 22.35 22.45 21.60 22.85 2,405,000 53,857,517 22.394 20.57 20.57 20.66 19.88 21.03 2,613,387 20.608 3.71%
2025-03-25 0 21.55 21.55 21.60 21.40 22.75 3,706,841 80,663,056 21.761 19.83 19.83 19.88 19.69 20.94 4,028,030 20.025 -5.48%
2025-03-24 0 22.80 22.80 22.90 21.25 23.15 5,967,262 132,768,068 22.249 20.98 20.98 21.07 19.56 21.30 6,484,311 20.475 2.01%
2025-03-21 0 22.35 22.35 22.40 22.35 23.65 4,014,164 90,436,205 22.529 20.57 20.57 20.61 20.57 21.76 4,361,982 20.733 -4.08%
2025-03-20 0 23.30 23.20 23.30 23.10 24.20 2,057,232 48,277,230 23.467 21.44 21.35 21.44 21.26 22.27 2,235,486 21.596 -2.92%
2025-03-19 0 24.00 23.95 24.00 23.85 24.50 2,052,138 49,610,921 24.175 22.09 22.04 22.09 21.95 22.55 2,229,951 22.248 -1.64%
2025-03-18 0 24.40 24.35 24.40 23.80 24.55 2,393,910 58,223,875 24.322 22.45 22.41 22.45 21.90 22.59 2,601,337 22.382 3.39%
2025-03-17 0 23.60 23.60 23.65 23.10 23.90 1,989,749 46,893,668 23.568 21.72 21.72 21.76 21.26 21.99 2,162,156 21.688 2.16%
2025-03-14 0 23.10 23.05 23.10 22.10 23.40 3,314,348 76,021,698 22.937 21.26 21.21 21.26 20.34 21.53 3,601,528 21.108 1.54%
2025-03-13 0 22.75 22.70 22.75 22.10 23.40 2,290,448 51,575,001 22.517 20.94 20.89 20.94 20.34 21.53 2,488,910 20.722 0.22%
2025-03-12 0 22.70 22.65 22.70 22.05 23.25 4,033,231 90,374,318 22.407 20.89 20.84 20.89 20.29 21.40 4,382,701 20.621 2.02%
2025-03-11 0 22.25 22.20 22.25 21.20 22.30 1,528,820 33,126,226 21.668 20.48 20.43 20.48 19.51 20.52 1,661,289 19.940 1.37%
2025-03-10 0 21.95 21.90 21.95 21.55 22.65 3,154,844 69,870,465 22.147 20.20 20.15 20.20 19.83 20.84 3,428,204 20.381 -1.13%
2025-03-07 0 22.20 22.15 22.20 22.05 22.55 1,932,348 43,056,241 22.282 20.43 20.38 20.43 20.29 20.75 2,099,781 20.505 -1.33%
2025-03-06 0 22.50 22.50 22.55 22.30 22.85 1,408,232 31,792,442 22.576 20.71 20.71 20.75 20.52 21.03 1,530,252 20.776 1.35%
2025-03-05 0 22.20 22.15 22.20 21.65 22.25 1,425,000 31,260,021 21.937 20.43 20.38 20.43 19.92 20.48 1,548,473 20.188 2.30%
2025-03-04 0 21.70 21.65 21.70 21.05 21.95 1,603,500 34,659,817 21.615 19.97 19.92 19.97 19.37 20.20 1,742,439 19.892 -1.14%
2025-03-03 0 21.95 21.90 21.95 21.75 22.45 1,831,500 40,296,788 22.002 20.20 20.15 20.20 20.02 20.66 1,990,195 20.248 0.00%
2025-02-28 0 21.95 21.90 21.95 21.70 22.95 3,571,098 78,749,066 22.052 20.20 20.15 20.20 19.97 21.12 3,880,525 20.293 -5.18%
2025-02-27 0 23.15 23.10 23.15 22.75 24.10 1,962,364 45,841,510 23.360 21.30 21.26 21.30 20.94 22.18 2,132,398 21.498 0.22%
2025-02-26 0 23.10 23.10 23.15 21.55 23.35 3,508,078 80,803,954 23.034 21.26 21.26 21.30 19.83 21.49 3,812,045 21.197 6.45%
2025-02-25 0 21.70 21.65 21.70 21.25 22.10 1,971,500 42,957,966 21.789 19.97 19.92 19.97 19.56 20.34 2,142,326 20.052 -2.25%
2025-02-24 0 22.20 22.20 22.25 22.10 24.05 2,663,940 60,504,396 22.712 20.43 20.43 20.48 20.34 22.13 2,894,764 20.901 -5.33%
2025-02-21 0 23.45 23.35 23.45 22.10 23.50 4,055,100 93,324,275 23.014 21.58 21.49 21.58 20.34 21.63 4,406,465 21.179 8.31%
2025-02-20 0 21.65 21.65 21.70 21.55 22.40 2,028,832 44,208,922 21.790 19.92 19.92 19.97 19.83 20.61 2,204,625 20.053 -3.99%
2025-02-19 0 22.55 22.55 22.60 21.80 22.75 2,146,431 48,249,300 22.479 20.75 20.75 20.80 20.06 20.94 2,332,414 20.686 2.04%
2025-02-18 0 22.10 22.10 22.20 21.30 22.55 3,323,672 73,457,643 22.101 20.34 20.34 20.43 19.60 20.75 3,611,660 20.339 3.51%
2025-02-17 0 21.35 21.35 21.40 20.35 21.75 5,239,674 110,953,053 21.176 19.65 19.65 19.69 18.73 20.02 5,693,679 19.487 4.91%
2025-02-14 0 20.35 20.30 20.35 19.96 20.60 1,585,431 32,220,914 20.323 18.73 18.68 18.73 18.37 18.96 1,722,805 18.703 1.75%
2025-02-13 0 20.00 19.98 20.00 19.96 20.85 1,309,231 26,772,774 20.449 18.41 18.39 18.41 18.37 19.19 1,422,673 18.819 -2.68%
2025-02-12 0 20.55 20.50 20.55 20.00 20.65 858,511 17,469,370 20.348 18.91 18.87 18.91 18.41 19.00 932,899 18.726 2.75%
2025-02-11 0 20.00 19.94 20.00 19.90 20.45 1,109,000 22,324,665 20.130 18.41 18.35 18.41 18.31 18.82 1,205,092 18.525 -0.99%
2025-02-10 0 20.20 20.10 20.20 19.92 20.80 1,300,732 26,295,420 20.216 18.59 18.50 18.59 18.33 19.14 1,413,437 18.604 -1.70%
2025-02-07 0 20.55 20.55 20.60 20.20 20.75 1,344,284 27,604,660 20.535 18.91 18.91 18.96 18.59 19.10 1,460,763 18.897 1.73%
2025-02-06 0 20.20 20.15 20.20 19.80 20.45 917,327 18,469,772 20.134 18.59 18.54 18.59 18.22 18.82 996,811 18.529 0.25%
2025-02-05 0 20.15 20.15 20.20 19.88 20.35 1,238,000 24,910,165 20.121 18.54 18.54 18.59 18.29 18.73 1,345,270 18.517 0.50%
2025-02-04 0 20.05 20.05 20.10 19.90 20.55 814,511 16,457,712 20.206 18.45 18.45 18.50 18.31 18.91 885,086 18.594 1.47%
2025-02-03 0 19.76 19.70 19.76 19.12 19.76 674,500 13,156,332 19.505 18.18 18.13 18.18 17.60 18.18 732,944 17.950 -0.20%
2025-01-28 0 19.80 19.80 19.82 19.52 19.98 445,500 8,814,867 19.786 18.22 18.22 18.24 17.96 18.39 484,102 18.209 -0.50%
2025-01-27 0 19.90 19.86 19.92 19.80 20.80 1,585,000 31,754,070 20.034 18.31 18.28 18.33 18.22 19.14 1,722,336 18.437 -2.93%
2025-01-24 0 20.50 20.50 20.55 20.25 20.95 1,714,712 35,157,262 20.503 18.87 18.87 18.91 18.64 19.28 1,863,288 18.868 -2.15%
2025-01-23 0 20.95 20.95 21.00 20.65 21.75 1,974,040 41,730,165 21.139 19.28 19.28 19.33 19.00 20.02 2,145,086 19.454 -1.18%
2025-01-22 0 21.20 21.15 21.20 20.60 21.30 2,437,974 51,378,922 21.074 19.51 19.46 19.51 18.96 19.60 2,649,219 19.394 1.92%
2025-01-21 0 20.80 20.80 20.90 20.50 21.05 1,628,867 33,911,008 20.819 19.14 19.14 19.23 18.87 19.37 1,770,004 19.159 0.48%
2025-01-20 0 20.70 20.65 20.70 19.88 20.90 2,046,269 42,164,241 20.605 19.05 19.00 19.05 18.29 19.23 2,223,573 18.962 4.12%
2025-01-17 0 19.88 19.86 19.88 19.44 19.98 1,201,000 23,806,293 19.822 18.29 18.28 18.29 17.89 18.39 1,305,064 18.241 0.71%
2025-01-16 0 19.74 19.74 19.76 19.46 19.86 1,651,000 32,421,601 19.638 18.17 18.17 18.18 17.91 18.28 1,794,055 18.072 0.82%
2025-01-15 0 19.58 19.58 19.60 19.00 19.66 1,168,100 22,782,612 19.504 18.02 18.02 18.04 17.48 18.09 1,269,313 17.949 2.30%
2025-01-14 0 19.14 19.14 19.20 19.00 19.50 1,046,000 20,180,058 19.293 17.61 17.61 17.67 17.48 17.95 1,136,633 17.754 0.21%
2025-01-13 0 19.10 19.06 19.10 18.62 19.20 1,010,674 19,118,081 18.916 17.58 17.54 17.58 17.14 17.67 1,098,246 17.408 -0.21%
2025-01-10 0 19.14 19.10 19.14 18.66 19.56 2,065,500 39,548,015 19.147 17.61 17.58 17.61 17.17 18.00 2,244,471 17.620 1.70%
2025-01-09 0 18.82 18.82 18.86 17.60 19.12 3,327,208 62,070,614 18.655 17.32 17.32 17.36 16.20 17.60 3,615,503 17.168 5.38%
2025-01-08 0 17.86 17.86 17.88 17.68 18.38 1,967,510 35,275,421 17.929 16.44 16.44 16.45 16.27 16.91 2,137,990 16.499 -3.25%
2025-01-07 0 18.46 18.34 18.46 18.24 18.64 1,208,000 22,229,585 18.402 16.99 16.88 16.99 16.79 17.15 1,312,670 16.935 0.65%
2025-01-06 0 18.34 18.34 18.36 18.12 18.60 927,178 17,047,522 18.386 16.88 16.88 16.90 16.68 17.12 1,007,516 16.920 1.44%
2025-01-03 0 18.08 18.04 18.08 17.94 18.28 1,227,916 22,201,777 18.081 16.64 16.60 16.64 16.51 16.82 1,334,312 16.639 -0.22%
2025-01-02 0 18.12 18.10 18.12 17.92 18.54 1,343,500 24,379,070 18.146 16.68 16.66 16.68 16.49 17.06 1,459,911 16.699 -3.00%
2024-12-31 0 18.68 18.68 18.72 18.50 18.86 638,500 11,982,130 18.766 17.19 17.19 17.23 17.02 17.36 693,824 17.270 0.32%
2024-12-30 0 18.62 18.60 18.62 18.52 19.00 703,500 13,144,716 18.685 17.14 17.12 17.14 17.04 17.48 764,457 17.195 -1.17%
2024-12-27 0 18.84 18.82 18.84 18.36 18.90 1,356,800 25,340,909 18.677 17.34 17.32 17.34 16.90 17.39 1,474,363 17.188 2.61%
2024-12-24 0 18.36 18.26 18.36 17.90 18.36 468,000 8,514,625 18.194 16.90 16.80 16.90 16.47 16.90 508,551 16.743 1.66%
2024-12-23 0 18.06 18.02 18.06 17.94 18.22 987,000 17,807,930 18.042 16.62 16.58 16.62 16.51 16.77 1,072,521 16.604 0.00%
2024-12-20 0 18.06 18.06 18.08 17.88 18.22 1,494,350 26,981,416 18.056 16.62 16.62 16.64 16.45 16.77 1,623,832 16.616 -0.11%
2024-12-19 0 18.08 18.06 18.08 17.96 18.20 852,715 15,397,441 18.057 16.64 16.62 16.64 16.53 16.75 926,601 16.617 -1.63%
2024-12-18 0 18.38 18.32 18.38 18.24 18.48 646,000 11,833,210 18.318 16.91 16.86 16.91 16.79 17.01 701,974 16.857 0.11%
2024-12-17 0 18.36 18.30 18.36 18.02 18.56 742,500 13,611,020 18.331 16.90 16.84 16.90 16.58 17.08 806,836 16.870 1.21%
2024-12-16 0 18.14 18.14 18.16 18.06 18.60 782,745 14,285,049 18.250 16.69 16.69 16.71 16.62 17.12 850,568 16.795 -1.20%
2024-12-13 0 18.36 18.36 18.38 18.30 19.20 1,460,884 27,167,537 18.597 16.90 16.90 16.91 16.84 17.67 1,587,466 17.114 -3.57%
2024-12-12 0 19.44 19.40 19.44 19.12 19.56 1,139,384 22,117,220 19.412 17.52 17.49 17.52 17.23 17.63 1,264,120 17.496 0.10%
2024-12-11 0 19.42 19.34 19.42 19.14 19.72 925,601 17,948,863 19.392 17.50 17.43 17.50 17.25 17.77 1,026,932 17.478 -0.61%
2024-12-10 0 19.54 19.54 19.56 19.52 20.30 2,067,500 40,875,220 19.770 17.61 17.61 17.63 17.59 18.30 2,293,842 17.820 0.31%
2024-12-09 0 19.48 19.46 19.48 18.74 19.48 1,669,404 31,919,445 19.120 17.56 17.54 17.56 16.89 17.56 1,852,164 17.234 2.42%
2024-12-06 0 19.02 19.02 19.04 18.44 19.10 1,382,010 26,131,924 18.909 17.14 17.14 17.16 16.62 17.22 1,533,307 17.043 1.60%
2024-12-05 0 18.72 18.70 18.72 18.60 19.00 859,500 16,109,380 18.743 16.87 16.85 16.87 16.76 17.13 953,595 16.893 -1.37%
2024-12-04 0 18.98 18.96 18.98 18.56 19.10 976,500 18,478,843 18.924 17.11 17.09 17.11 16.73 17.22 1,083,404 17.056 0.96%
2024-12-03 0 18.80 18.80 18.82 18.40 18.94 807,000 15,107,831 18.721 16.94 16.94 16.96 16.58 17.07 895,347 16.874 1.08%
2024-12-02 0 18.60 18.58 18.60 18.50 18.88 760,500 14,193,499 18.663 16.76 16.75 16.76 16.67 17.02 843,757 16.822 -0.43%
2024-11-29 0 18.68 18.64 18.68 18.24 18.82 556,380 10,363,613 18.627 16.84 16.80 16.84 16.44 16.96 617,290 16.789 1.41%
2024-11-28 0 18.42 18.42 18.48 18.36 18.60 635,000 11,730,275 18.473 16.60 16.60 16.66 16.55 16.76 704,517 16.650 -0.86%
2024-11-27 0 18.58 18.58 18.66 17.90 18.70 1,081,500 19,807,470 18.315 16.75 16.75 16.82 16.13 16.85 1,199,899 16.508 1.98%
2024-11-26 0 18.22 18.22 18.26 18.02 18.40 573,036 10,464,855 18.262 16.42 16.42 16.46 16.24 16.58 635,770 16.460 -0.33%
2024-11-25 0 18.28 18.28 18.32 18.10 18.58 1,005,000 18,443,998 18.352 16.48 16.48 16.51 16.31 16.75 1,115,024 16.541 -0.44%
2024-11-22 0 18.36 18.36 18.46 18.34 19.30 1,443,000 27,106,220 18.785 16.55 16.55 16.64 16.53 17.40 1,600,974 16.931 -3.27%
2024-11-21 0 18.98 18.98 19.06 18.98 19.20 578,068 11,013,738 19.053 17.11 17.11 17.18 17.11 17.31 641,353 17.173 -0.94%
2024-11-20 0 19.16 19.16 19.18 19.00 19.32 947,656 18,154,002 19.157 17.27 17.27 17.29 17.13 17.41 1,051,402 17.266 0.21%
2024-11-19 0 19.12 19.08 19.12 18.78 19.32 1,117,500 21,365,555 19.119 17.23 17.20 17.23 16.93 17.41 1,239,840 17.233 1.81%
2024-11-18 0 18.78 18.78 18.80 18.40 18.92 898,500 16,846,789 18.750 16.93 16.93 16.94 16.58 17.05 996,864 16.900 1.51%
2024-11-15 0 18.50 18.50 18.64 18.50 18.94 790,500 14,727,345 18.630 16.67 16.67 16.80 16.67 17.07 877,041 16.792 -0.75%
2024-11-14 0 18.64 18.64 18.66 18.60 19.24 1,362,600 25,679,227 18.846 16.80 16.80 16.82 16.76 17.34 1,511,772 16.986 -3.72%
2024-11-13 0 19.36 19.24 19.36 18.50 19.36 1,455,000 27,549,278 18.934 17.45 17.34 17.45 16.67 17.45 1,614,288 17.066 1.68%
2024-11-12 0 19.04 19.04 19.06 18.90 19.90 2,527,000 48,934,992 19.365 17.16 17.16 17.18 17.04 17.94 2,803,647 17.454 -3.35%
2024-11-11 0 19.70 19.68 19.70 19.00 19.74 1,133,400 22,055,204 19.459 17.76 17.74 17.76 17.13 17.79 1,257,480 17.539 1.13%
2024-11-08 0 19.48 19.48 19.52 19.38 20.15 2,057,000 40,340,740 19.611 17.56 17.56 17.59 17.47 18.16 2,282,193 17.676 -1.32%
2024-11-07 0 19.74 19.74 19.76 19.00 19.92 1,808,509 35,438,771 19.596 17.79 17.79 17.81 17.13 17.95 2,006,498 17.662 1.44%
2024-11-06 0 19.46 19.42 19.46 19.08 19.50 1,302,500 25,167,624 19.323 17.54 17.50 17.54 17.20 17.58 1,445,093 17.416 -0.82%
2024-11-05 0 19.62 19.60 19.62 18.64 19.64 1,500,500 28,981,168 19.314 17.68 17.67 17.68 16.80 17.70 1,664,769 17.409 4.81%
2024-11-04 0 18.72 18.70 18.72 18.60 18.90 767,500 14,349,355 18.696 16.87 16.85 16.87 16.76 17.04 851,523 16.851 -0.64%
2024-11-01 0 18.84 18.84 18.88 18.74 19.06 748,500 14,142,107 18.894 16.98 16.98 17.02 16.89 17.18 830,443 17.030 0.00%
2024-10-31 0 18.84 18.84 18.90 18.66 19.10 1,434,296 27,146,372 18.927 16.98 16.98 17.04 16.82 17.22 1,591,317 17.059 -0.63%
2024-10-30 0 18.96 18.92 18.96 18.60 19.42 1,359,496 25,654,498 18.871 17.09 17.05 17.09 16.76 17.50 1,508,329 17.009 -2.67%
2024-10-29 0 19.48 19.42 19.48 19.22 19.72 1,252,500 24,400,925 19.482 17.56 17.50 17.56 17.32 17.77 1,389,619 17.559 0.21%
2024-10-28 0 19.44 19.44 19.46 18.94 19.54 2,061,041 39,530,425 19.180 17.52 17.52 17.54 17.07 17.61 2,286,676 17.287 1.25%
2024-10-25 0 19.20 19.10 19.20 18.92 19.46 1,467,300 28,176,852 19.203 17.31 17.22 17.31 17.05 17.54 1,627,935 17.308 0.84%
2024-10-24 0 19.04 19.04 19.06 19.02 19.46 1,390,600 26,631,078 19.151 17.16 17.16 17.18 17.14 17.54 1,542,838 17.261 -2.46%
2024-10-23 0 19.52 19.50 19.52 19.26 19.72 1,173,709 22,898,954 19.510 17.59 17.58 17.59 17.36 17.77 1,302,202 17.585 1.46%
2024-10-22 0 19.24 19.22 19.24 18.90 19.34 1,466,500 28,085,910 19.152 17.34 17.32 17.34 17.04 17.43 1,627,047 17.262 0.73%
2024-10-21 0 19.10 19.10 19.12 18.90 19.44 1,836,000 35,221,990 19.184 17.22 17.22 17.23 17.04 17.52 2,036,999 17.291 0.00%
2024-10-18 0 19.10 19.04 19.10 18.36 19.14 3,016,905 56,422,350 18.702 17.22 17.16 17.22 16.55 17.25 3,347,185 16.857 3.58%
2024-10-17 0 18.44 18.44 18.46 18.32 19.28 2,599,317 48,716,810 18.742 16.62 16.62 16.64 16.51 17.38 2,883,881 16.893 -0.43%
2024-10-16 0 18.52 18.50 18.52 18.08 18.72 2,355,500 43,564,580 18.495 16.69 16.67 16.69 16.30 16.87 2,613,372 16.670 0.76%
2024-10-15 0 18.38 18.38 18.40 18.32 19.62 3,415,500 64,381,710 18.850 16.57 16.57 16.58 16.51 17.68 3,789,416 16.990 -5.74%
2024-10-14 0 19.50 19.50 19.56 19.00 20.00 2,163,824 42,184,970 19.496 17.58 17.58 17.63 17.13 18.03 2,400,712 17.572 -2.50%
2024-10-10 0 20.00 19.98 20.00 19.50 20.60 3,575,603 71,567,602 20.016 18.03 18.01 18.03 17.58 18.57 3,967,047 18.041 3.31%
2024-10-09 0 19.36 19.34 19.36 18.80 20.70 4,102,100 80,439,105 19.609 17.45 17.43 17.45 16.94 18.66 4,551,183 17.674 -3.20%
2024-10-08 0 20.00 20.00 20.05 19.92 23.20 5,934,311 124,801,643 21.031 18.03 18.03 18.07 17.95 20.91 6,583,978 18.955 -15.25%
2024-10-07 0 23.60 23.50 23.60 22.30 23.70 2,443,937 56,470,383 23.106 21.27 21.18 21.27 20.10 21.36 2,711,490 20.826 5.59%
2024-10-04 0 22.35 22.30 22.35 20.35 22.35 3,524,843 77,154,811 21.889 20.14 20.10 20.14 18.34 20.14 3,910,730 19.729 10.10%
2024-10-03 0 20.30 20.30 20.35 19.62 21.20 2,364,747 47,864,840 20.241 18.30 18.30 18.34 17.68 19.11 2,623,631 18.244 -3.79%
2024-10-02 0 21.10 21.10 21.15 19.72 21.45 4,076,430 84,637,921 20.763 19.02 19.02 19.06 17.77 19.33 4,522,703 18.714 7.11%
2024-09-30 0 19.70 19.70 19.72 18.82 19.94 7,095,940 139,667,994 19.683 17.76 17.76 17.77 16.96 17.97 7,872,778 17.741 5.12%
2024-09-27 0 18.74 18.72 18.74 18.00 18.84 4,798,340 88,583,000 18.461 16.89 16.87 16.89 16.22 16.98 5,323,645 16.640 4.11%
2024-09-26 0 18.00 17.94 18.00 17.12 18.06 3,509,000 62,271,625 17.746 16.22 16.17 16.22 15.43 16.28 3,893,152 15.995 4.41%
2024-09-25 0 17.24 17.22 17.24 17.06 17.70 2,138,500 37,255,444 17.421 15.54 15.52 15.54 15.38 15.95 2,372,615 15.702 1.06%
2024-09-24 0 17.06 17.04 17.06 16.40 17.12 2,704,500 45,597,155 16.860 15.38 15.36 15.38 14.78 15.43 3,000,579 15.196 4.92%
2024-09-23 0 16.26 16.26 16.28 16.10 16.38 2,501,005 40,551,832 16.214 14.66 14.66 14.67 14.51 14.76 2,774,806 14.614 0.99%
2024-09-20 0 16.10 16.10 16.12 15.92 16.30 2,294,900 37,044,680 16.142 14.51 14.51 14.53 14.35 14.69 2,546,137 14.549 1.26%
2024-09-19 0 15.90 15.88 15.90 15.46 16.10 1,701,000 26,974,340 15.858 14.33 14.31 14.33 13.93 14.51 1,887,219 14.293 1.79%
2024-09-17 0 15.62 15.62 15.66 15.36 15.72 1,297,719 20,206,353 15.571 14.08 14.08 14.11 13.84 14.17 1,439,789 14.034 1.56%
2024-09-16 0 15.38 15.38 15.40 14.84 15.50 799,000 12,219,470 15.293 13.86 13.86 13.88 13.38 13.97 886,472 13.784 1.32%
2024-09-13 0 15.18 15.16 15.18 14.90 15.34 1,120,500 17,033,271 15.201 13.68 13.66 13.68 13.43 13.83 1,243,168 13.702 1.47%
2024-09-12 0 14.96 14.96 14.98 14.60 15.08 2,342,500 34,933,160 14.913 13.48 13.48 13.50 13.16 13.59 2,598,948 13.441 2.05%
2024-09-11 0 14.66 14.66 14.68 14.52 14.76 1,712,177 25,086,824 14.652 13.21 13.21 13.23 13.09 13.30 1,899,620 13.206 -0.14%
2024-09-10 0 14.68 14.68 14.72 14.60 15.28 1,375,500 20,304,094 14.761 13.23 13.23 13.27 13.16 13.77 1,526,085 13.305 -1.74%
2024-09-09 0 14.94 14.94 14.96 14.80 15.48 2,293,051 34,195,192 14.913 13.47 13.47 13.48 13.34 13.95 2,544,086 13.441 -3.11%
2024-09-05 0 15.42 15.42 15.44 15.32 15.68 1,512,548 23,309,776 15.411 13.90 13.90 13.92 13.81 14.13 1,678,136 13.890 -1.28%
2024-09-04 0 15.62 15.58 15.62 15.34 15.88 1,805,866 28,000,957 15.506 14.08 14.04 14.08 13.83 14.31 2,003,566 13.976 -1.88%
2024-09-03 0 15.92 15.92 15.94 15.74 16.02 1,258,969 20,039,263 15.917 14.35 14.35 14.37 14.19 14.44 1,396,796 14.347 0.38%
2024-09-02 0 15.86 15.84 15.86 15.58 16.04 1,751,500 27,650,700 15.787 14.30 14.28 14.30 14.04 14.46 1,943,248 14.229 -0.25%
2024-08-30 0 15.90 15.90 15.92 15.80 16.26 2,178,500 34,921,985 16.030 14.33 14.33 14.35 14.24 14.66 2,416,994 14.449 0.76%
2024-08-29 0 15.78 15.78 15.82 15.40 15.98 1,909,799 29,920,710 15.667 14.22 14.22 14.26 13.88 14.40 2,118,877 14.121 -1.00%
2024-08-28 0 15.94 15.94 15.96 15.68 16.08 3,090,000 49,240,468 15.935 14.37 14.37 14.39 14.13 14.49 3,428,282 14.363 1.27%
2024-08-27 0 15.74 15.74 15.76 15.22 16.28 5,258,171 82,012,368 15.597 14.19 14.19 14.20 13.72 14.67 5,833,816 14.058 -3.44%
2024-08-26 0 16.30 16.28 16.30 15.42 16.38 3,656,000 58,482,365 15.996 14.69 14.67 14.69 13.90 14.76 4,056,245 14.418 4.76%
2024-08-23 0 15.56 15.56 15.58 15.24 15.68 898,052 13,913,500 15.493 14.02 14.02 14.04 13.74 14.13 996,367 13.964 0.91%
2024-08-22 0 15.42 15.40 15.42 15.26 15.78 1,705,800 26,328,427 15.435 13.90 13.88 13.90 13.75 14.22 1,892,545 13.912 -0.77%
2024-08-21 0 15.54 15.46 15.54 15.36 15.84 1,107,506 17,174,825 15.508 14.01 13.93 14.01 13.84 14.28 1,228,752 13.977 -0.77%
2024-08-20 0 15.66 15.64 15.66 15.46 15.92 927,000 14,436,631 15.573 14.11 14.10 14.11 13.93 14.35 1,028,485 14.037 -0.63%
2024-08-19 0 15.76 15.76 15.78 15.42 16.26 1,891,500 30,170,971 15.951 14.20 14.20 14.22 13.90 14.66 2,098,574 14.377 2.34%
2024-08-16 0 15.40 15.40 15.44 15.34 15.64 1,152,700 17,840,564 15.477 13.88 13.88 13.92 13.83 14.10 1,278,893 13.950 0.52%
2024-08-15 0 15.32 15.32 15.36 15.14 15.58 1,048,770 16,110,186 15.361 13.81 13.81 13.84 13.65 14.04 1,163,586 13.845 -0.39%
2024-08-14 0 15.38 15.36 15.38 15.26 15.70 834,700 12,847,233 15.391 13.86 13.84 13.86 13.75 14.15 926,080 13.873 -0.90%
2024-08-13 0 15.52 15.52 15.54 15.30 15.60 656,700 10,163,398 15.476 13.99 13.99 14.01 13.79 14.06 728,593 13.949 0.00%
2024-08-12 0 15.52 15.44 15.52 15.40 15.76 877,000 13,633,055 15.545 13.99 13.92 13.99 13.88 14.20 973,011 14.011 -0.39%
2024-08-09 0 15.58 15.54 15.58 15.30 15.68 1,630,728 25,348,869 15.545 14.04 14.01 14.04 13.79 14.13 1,809,254 14.011 3.04%
2024-08-08 0 15.12 15.08 15.12 14.98 15.36 1,653,709 25,103,271 15.180 13.63 13.59 13.63 13.50 13.84 1,834,751 13.682 -1.31%
2024-08-07 0 15.32 15.30 15.38 15.18 15.44 748,604 11,468,796 15.320 13.81 13.79 13.86 13.68 13.92 830,558 13.809 0.92%
2024-08-06 0 15.18 15.16 15.18 14.86 15.44 1,896,004 28,774,117 15.176 13.68 13.66 13.68 13.39 13.92 2,103,572 13.679 1.07%
2024-08-05 0 15.02 15.02 15.06 14.72 15.50 3,104,200 46,605,533 15.014 13.54 13.54 13.57 13.27 13.97 3,444,036 13.532 -3.22%
2024-08-02 0 15.52 15.50 15.52 15.30 15.90 2,285,700 35,349,669 15.466 13.99 13.97 13.99 13.79 14.33 2,535,930 13.940 -0.39%
2024-08-01 0 15.58 15.58 15.60 15.58 16.12 914,500 14,368,216 15.712 14.04 14.04 14.06 14.04 14.53 1,014,616 14.161 -2.26%
2024-07-31 0 15.94 15.94 15.96 15.34 16.08 2,233,800 35,461,576 15.875 14.37 14.37 14.39 13.83 14.49 2,478,348 14.309 3.64%
2024-07-30 0 15.38 15.38 15.46 15.36 15.68 2,971,735 46,364,192 15.602 13.86 13.86 13.93 13.84 14.13 3,297,070 14.062 -2.53%
2024-07-29 0 15.78 15.76 15.78 15.70 16.18 1,521,500 24,193,087 15.901 14.22 14.20 14.22 14.15 14.58 1,688,068 14.332 -1.00%
2024-07-26 0 15.94 15.92 15.94 15.86 16.18 1,033,500 16,534,145 15.998 14.37 14.35 14.37 14.30 14.58 1,146,644 14.420 0.38%
2024-07-25 0 15.88 15.86 15.88 15.70 16.20 3,633,500 58,179,781 16.012 14.31 14.30 14.31 14.15 14.60 4,031,282 14.432 -2.70%
2024-07-24 0 16.32 16.32 16.34 16.32 16.80 2,163,500 35,645,411 16.476 14.71 14.71 14.73 14.71 15.14 2,400,352 14.850 -1.92%
2024-07-23 0 16.64 16.60 16.64 16.50 17.20 4,137,912 69,476,818 16.790 15.00 14.96 15.00 14.87 15.50 4,590,915 15.134 -3.14%
2024-07-22 0 17.18 17.18 17.24 16.92 17.32 2,508,500 42,956,061 17.124 15.48 15.48 15.54 15.25 15.61 2,783,121 15.434 0.70%
2024-07-19 0 17.06 17.06 17.12 16.92 17.60 2,206,010 37,714,425 17.096 15.38 15.38 15.43 15.25 15.86 2,447,516 15.409 -2.96%
2024-07-18 0 17.58 17.58 17.62 17.20 17.76 1,988,500 34,731,124 17.466 15.85 15.85 15.88 15.50 16.01 2,206,194 15.743 0.00%
2024-07-17 0 17.58 17.58 17.60 17.40 18.04 3,143,631 55,624,819 17.694 15.85 15.85 15.86 15.68 16.26 3,487,784 15.948 -1.12%
2024-07-16 0 17.78 17.78 17.80 17.52 17.96 1,801,423 31,920,682 17.720 16.03 16.03 16.04 15.79 16.19 1,998,636 15.971 -0.67%
2024-07-15 0 17.90 17.90 17.98 17.80 18.46 1,846,500 33,224,961 17.993 16.13 16.13 16.21 16.04 16.64 2,048,648 16.218 -3.03%
2024-07-12 0 18.46 18.46 18.50 18.28 18.68 2,790,354 51,460,276 18.442 16.64 16.64 16.67 16.48 16.84 3,095,832 16.622 -0.54%
2024-07-11 0 18.56 18.56 18.58 17.94 18.62 3,047,500 56,120,540 18.415 16.73 16.73 16.75 16.17 16.78 3,381,129 16.598 3.46%
2024-07-10 0 17.94 17.94 17.98 17.72 18.16 3,089,323 55,487,556 17.961 16.17 16.17 16.21 15.97 16.37 3,427,531 16.189 1.82%
2024-07-09 0 17.62 17.62 17.66 17.14 17.80 1,965,905 34,456,973 17.527 15.88 15.88 15.92 15.45 16.04 2,181,125 15.798 1.15%
2024-07-08 0 17.42 17.40 17.42 17.24 17.96 2,000,431 34,952,029 17.472 15.70 15.68 15.70 15.54 16.19 2,219,431 15.748 -2.79%
2024-07-05 0 17.92 17.92 17.94 17.74 18.24 1,913,370 34,372,479 17.964 16.15 16.15 16.17 15.99 16.44 2,122,839 16.192 -1.86%
2024-07-04 0 18.26 18.26 18.28 18.04 18.88 2,004,104 37,172,622 18.548 16.46 16.46 16.48 16.26 17.02 2,223,506 16.718 2.35%
2024-07-03 0 17.84 17.84 17.92 17.40 17.92 2,231,194 39,541,158 17.722 16.08 16.08 16.15 15.68 16.15 2,475,457 15.973 0.79%
2024-07-02 0 17.70 17.70 17.74 17.60 18.46 2,978,305 53,276,607 17.888 15.95 15.95 15.99 15.86 16.64 3,304,359 16.123 -3.70%
2024-06-28 0 18.38 18.38 18.44 17.78 18.56 1,937,807 35,626,601 18.385 16.57 16.57 16.62 16.03 16.73 2,149,951 16.571 2.00%
2024-06-27 0 18.02 18.02 18.04 17.80 18.50 3,162,500 56,941,752 18.005 16.24 16.24 16.26 16.04 16.67 3,508,719 16.229 -2.49%
2024-06-26 0 18.48 18.48 18.50 18.06 18.62 2,818,665 51,637,025 18.320 16.66 16.66 16.67 16.28 16.78 3,127,242 16.512 0.98%
2024-06-25 0 18.30 18.30 18.32 18.08 19.04 5,283,500 97,562,807 18.466 16.49 16.49 16.51 16.30 17.16 5,861,918 16.643 -4.09%
2024-06-24 0 19.08 19.08 19.10 18.88 20.00 3,821,850 73,407,582 19.207 17.20 17.20 17.22 17.02 18.03 4,240,252 17.312 -3.44%
2024-06-21 0 19.76 19.76 19.78 19.54 20.15 4,134,068 81,812,834 19.790 17.81 17.81 17.83 17.61 18.16 4,586,651 17.837 -1.94%
2024-06-20 0 20.15 20.10 20.15 19.98 20.50 2,459,000 49,694,789 20.209 18.16 18.12 18.16 18.01 18.48 2,728,202 18.215 -0.74%
2024-06-19 0 20.30 20.30 20.35 19.78 20.50 2,686,810 53,857,612 20.045 18.30 18.30 18.34 17.83 18.48 2,980,952 18.067 1.91%
2024-06-18 0 19.92 19.92 19.96 19.60 20.50 3,856,625 78,013,951 20.229 17.95 17.95 17.99 17.67 18.48 4,278,834 18.233 0.91%
2024-06-17 0 19.74 19.74 19.76 19.72 20.45 2,623,029 52,530,357 20.027 17.79 17.79 17.81 17.77 18.43 2,910,189 18.050 -2.28%
2024-06-14 0 20.20 20.20 20.25 18.56 20.45 5,665,600 112,679,761 19.888 18.21 18.21 18.25 16.73 18.43 6,285,849 17.926 7.10%
2024-06-13 0 18.86 18.84 18.86 18.24 18.94 2,546,100 47,351,755 18.598 17.00 16.98 17.00 16.44 17.07 2,824,838 16.763 4.20%
2024-06-12 0 18.10 18.08 18.10 17.80 18.30 4,296,304 77,775,733 18.103 16.31 16.30 16.31 16.04 16.49 4,766,648 16.317 -0.44%
2024-06-11 0 18.54 18.54 18.56 18.32 19.28 6,255,194 116,413,601 18.611 16.39 16.39 16.40 16.19 17.04 7,077,415 16.449 -2.52%
2024-06-07 0 19.02 19.02 19.06 19.00 19.68 4,700,769 90,508,768 19.254 16.81 16.81 16.85 16.79 17.39 5,318,667 17.017 0.85%
2024-06-06 0 18.86 18.86 18.90 18.74 19.50 5,992,031 113,881,840 19.006 16.67 16.67 16.70 16.56 17.23 6,779,661 16.798 -1.26%
2024-06-05 0 19.10 19.08 19.10 18.90 19.96 5,958,612 115,383,556 19.364 16.88 16.86 16.88 16.70 17.64 6,741,849 17.115 -3.24%
2024-06-04 0 19.74 19.74 19.76 19.68 20.20 3,330,956 66,300,362 19.904 17.45 17.45 17.46 17.39 17.85 3,768,797 17.592 -2.03%
2024-06-03 0 20.15 20.15 20.20 19.40 20.55 32,426,419 625,229,086 19.281 17.81 17.81 17.85 17.15 18.16 36,688,748 17.041 6.16%
2024-05-31 0 18.98 18.98 19.20 18.98 20.45 49,863,694 952,952,937 19.111 16.77 16.77 16.97 16.77 18.07 56,418,086 16.891 -3.65%
2024-05-30 0 19.70 19.70 19.72 19.52 20.20 5,658,037 111,442,415 19.696 17.41 17.41 17.43 17.25 17.85 6,401,764 17.408 -0.81%
2024-05-29 0 19.86 19.86 19.94 19.74 20.25 3,675,000 73,212,146 19.922 17.55 17.55 17.62 17.45 17.90 4,158,065 17.607 -1.44%
2024-05-28 0 20.15 20.15 20.30 19.60 20.50 6,021,500 121,351,144 20.153 17.81 17.81 17.94 17.32 18.12 6,813,003 17.812 2.08%
2024-05-27 0 19.74 19.72 19.74 18.74 19.78 6,438,074 124,011,155 19.262 17.45 17.43 17.45 16.56 17.48 7,284,334 17.024 3.13%
2024-05-24 0 19.14 19.12 19.14 18.90 19.58 4,261,623 81,463,818 19.116 16.92 16.90 16.92 16.70 17.31 4,821,797 16.895 -2.45%
2024-05-23 0 19.62 19.60 19.62 19.44 20.40 5,884,100 116,067,818 19.726 17.34 17.32 17.34 17.18 18.03 6,657,542 17.434 -4.76%
2024-05-22 0 20.60 20.50 20.60 20.20 20.90 4,971,927 101,825,453 20.480 18.21 18.12 18.21 17.85 18.47 5,625,468 18.101 -1.20%
2024-05-21 0 20.85 20.80 20.85 20.25 21.40 4,186,771 87,064,670 20.795 18.43 18.38 18.43 17.90 18.91 4,737,106 18.379 0.97%
2024-05-20 0 20.65 20.55 20.65 20.00 21.00 4,046,020 82,850,884 20.477 18.25 18.16 18.25 17.68 18.56 4,577,854 18.098 1.23%
2024-05-17 0 20.40 20.35 20.40 19.82 20.50 4,452,485 89,682,586 20.142 18.03 17.99 18.03 17.52 18.12 5,037,747 17.802 0.99%
2024-05-16 0 20.20 20.15 20.20 19.40 20.35 8,554,264 171,888,745 20.094 17.85 17.81 17.85 17.15 17.99 9,678,689 17.760 2.54%
2024-05-14 0 19.70 19.66 19.70 19.50 20.50 2,350,952 46,327,126 19.706 17.41 17.38 17.41 17.23 18.12 2,659,976 17.416 -1.75%
2024-05-13 0 20.05 20.05 20.10 18.80 20.35 4,268,750 85,241,545 19.969 17.72 17.72 17.76 16.62 17.99 4,829,861 17.649 2.61%
2024-05-10 0 19.54 19.54 19.64 19.16 20.10 4,342,486 84,675,962 19.499 17.27 17.27 17.36 16.93 17.76 4,913,289 17.234 -0.91%
2024-05-09 0 19.72 19.72 19.78 19.52 19.96 2,548,556 50,349,759 19.756 17.43 17.43 17.48 17.25 17.64 2,883,554 17.461 1.02%
2024-05-08 0 19.52 19.50 19.52 19.36 20.15 2,860,423 56,121,780 19.620 17.25 17.23 17.25 17.11 17.81 3,236,415 17.341 -3.13%
2024-05-07 0 20.15 20.10 20.15 19.50 20.85 4,892,360 98,994,150 20.234 17.81 17.76 17.81 17.23 18.43 5,535,442 17.884 1.15%
2024-05-06 0 19.92 19.90 19.92 18.50 20.50 7,337,757 144,834,780 19.738 17.61 17.59 17.61 16.35 18.12 8,302,277 17.445 8.73%
2024-05-03 0 18.32 18.30 18.32 17.74 18.46 2,750,000 50,034,980 18.195 16.19 16.17 16.19 15.68 16.32 3,111,477 16.081 2.46%
2024-05-02 0 17.88 17.88 17.90 17.24 17.96 2,312,516 40,900,780 17.687 15.80 15.80 15.82 15.24 15.87 2,616,487 15.632 3.47%
2024-04-30 0 17.28 17.28 17.30 17.00 17.60 5,112,500 88,397,960 17.291 15.27 15.27 15.29 15.03 15.56 5,784,519 15.282 0.23%
2024-04-29 0 17.24 17.22 17.24 16.14 17.38 5,842,000 99,379,150 17.011 15.24 15.22 15.24 14.26 15.36 6,609,909 15.035 7.48%
2024-04-26 0 16.04 16.04 16.06 15.38 16.10 2,772,141 44,033,648 15.884 14.18 14.18 14.19 13.59 14.23 3,136,528 14.039 5.25%
2024-04-25 0 15.24 15.24 15.26 15.04 15.60 2,281,000 34,949,715 15.322 13.47 13.47 13.49 13.29 13.79 2,580,829 13.542 0.66%
2024-04-24 0 15.14 15.14 15.18 14.72 15.34 2,181,769 32,874,267 15.068 13.38 13.38 13.42 13.01 13.56 2,468,554 13.317 2.44%
2024-04-23 0 14.78 14.76 14.78 14.70 15.16 3,095,573 45,909,966 14.831 13.06 13.05 13.06 12.99 13.40 3,502,474 13.108 -1.99%
2024-04-22 0 15.08 15.06 15.08 14.76 15.20 2,182,228 32,700,050 14.985 13.33 13.31 13.33 13.05 13.43 2,469,074 13.244 2.45%
2024-04-19 0 14.72 14.70 14.72 14.44 14.88 2,552,636 37,333,854 14.626 13.01 12.99 13.01 12.76 13.15 2,888,170 12.926 -1.34%
2024-04-18 0 14.92 14.92 14.96 14.70 15.14 1,124,728 16,849,992 14.981 13.19 13.19 13.22 12.99 13.38 1,272,569 13.241 0.81%
2024-04-17 0 14.80 14.78 14.80 14.24 14.92 1,963,500 28,792,308 14.664 13.08 13.06 13.08 12.59 13.19 2,221,595 12.960 3.93%
2024-04-16 0 14.24 14.22 14.24 14.18 15.06 4,116,453 59,346,858 14.417 12.59 12.57 12.59 12.53 13.31 4,657,545 12.742 -5.44%
2024-04-15 0 15.06 15.04 15.10 14.92 15.52 3,378,500 51,028,440 15.104 13.31 13.29 13.35 13.19 13.72 3,822,591 13.349 -2.84%
2024-04-12 0 15.50 15.50 15.58 15.48 16.48 3,200,500 50,150,055 15.669 13.70 13.70 13.77 13.68 14.57 3,621,193 13.849 -4.44%
2024-04-11 0 16.22 16.22 16.30 15.98 16.36 1,617,500 26,153,480 16.169 14.34 14.34 14.41 14.12 14.46 1,830,114 14.291 0.62%
2024-04-10 0 16.12 16.12 16.16 16.08 16.48 964,500 15,639,980 16.216 14.25 14.25 14.28 14.21 14.57 1,091,280 14.332 -0.37%
2024-04-09 0 16.18 16.10 16.18 15.78 16.30 1,540,092 24,827,885 16.121 14.30 14.23 14.30 13.95 14.41 1,742,531 14.248 2.53%
2024-04-08 0 15.78 15.78 15.80 15.48 16.06 4,116,767 64,703,113 15.717 13.95 13.95 13.96 13.68 14.19 4,657,900 13.891 0.38%
2024-04-05 0 15.72 15.70 15.72 15.66 16.50 1,182,317 18,699,217 15.816 13.89 13.88 13.89 13.84 14.58 1,337,728 13.978 -2.60%
2024-04-03 0 16.14 16.12 16.14 15.94 16.78 3,643,525 58,689,277 16.108 14.26 14.25 14.26 14.09 14.83 4,122,452 14.236 -3.35%
2024-04-02 0 16.70 16.68 16.70 16.26 16.90 3,097,190 51,759,764 16.712 14.76 14.74 14.76 14.37 14.94 3,504,304 14.770 4.64%
2024-03-28 0 15.96 15.94 15.96 15.52 16.08 2,289,208 36,334,577 15.872 14.11 14.09 14.11 13.72 14.21 2,590,116 14.028 1.40%
2024-03-27 0 15.74 15.70 15.74 15.62 16.76 3,076,721 48,980,368 15.920 13.91 13.88 13.91 13.81 14.81 3,481,144 14.070 -5.97%
2024-03-26 0 16.74 16.72 16.74 16.62 17.28 2,428,485 40,832,519 16.814 14.80 14.78 14.80 14.69 15.27 2,747,700 14.861 -0.71%
2024-03-25 0 16.86 16.84 16.86 16.52 17.58 3,356,000 57,103,809 17.015 14.90 14.88 14.90 14.60 15.54 3,797,133 15.039 0.24%
2024-03-22 0 16.82 16.82 16.84 16.40 17.18 2,871,923 48,176,041 16.775 14.87 14.87 14.88 14.49 15.18 3,249,426 14.826 -0.24%
2024-03-21 0 16.86 16.80 16.86 16.52 17.32 4,085,600 68,693,999 16.814 14.90 14.85 14.90 14.60 15.31 4,622,636 14.860 -0.82%
2024-03-20 0 17.00 16.98 17.00 15.62 17.24 5,755,209 96,657,210 16.795 15.03 15.01 15.03 13.81 15.24 6,511,709 14.844 8.01%
2024-03-19 0 15.74 15.74 15.80 15.66 16.20 3,641,296 58,048,649 15.942 13.91 13.91 13.96 13.84 14.32 4,119,930 14.090 -3.20%
2024-03-18 0 16.26 16.24 16.26 15.14 16.26 3,969,406 62,692,100 15.794 14.37 14.35 14.37 13.38 14.37 4,491,169 13.959 6.83%
2024-03-15 0 15.22 15.20 15.22 14.62 15.30 3,245,334 48,896,326 15.067 13.45 13.43 13.45 12.92 13.52 3,671,921 13.316 2.15%
2024-03-14 0 14.90 14.90 14.92 14.76 15.24 1,509,414 22,483,957 14.896 13.17 13.17 13.19 13.05 13.47 1,707,821 13.165 -1.06%
2024-03-13 0 15.06 15.04 15.06 15.04 15.92 2,606,000 39,698,827 15.234 13.31 13.29 13.31 13.29 14.07 2,948,549 13.464 -4.44%
2024-03-12 0 15.76 15.74 15.76 15.20 15.82 2,101,262 32,681,548 15.553 13.93 13.91 13.93 13.43 13.98 2,377,465 13.746 3.14%
2024-03-11 0 15.28 15.28 15.32 15.00 15.46 2,184,203 33,219,362 15.209 13.50 13.50 13.54 13.26 13.66 2,471,308 13.442 2.41%
2024-03-08 0 14.92 14.92 14.94 14.38 14.96 1,920,000 28,262,380 14.720 13.19 13.19 13.20 12.71 13.22 2,172,377 13.010 2.90%
2024-03-07 0 14.50 14.48 14.50 14.42 14.96 1,867,531 27,362,996 14.652 12.82 12.80 12.82 12.74 13.22 2,113,011 12.950 -0.68%
2024-03-06 0 14.60 14.58 14.60 14.22 14.80 1,231,500 17,933,815 14.563 12.90 12.89 12.90 12.57 13.08 1,393,376 12.871 1.53%
2024-03-05 0 14.38 14.38 14.40 14.38 15.02 2,453,972 35,623,857 14.517 12.71 12.71 12.73 12.71 13.28 2,776,537 12.830 -4.89%
2024-03-04 0 15.12 15.08 15.12 15.02 15.28 1,292,569 19,521,717 15.103 13.36 13.33 13.36 13.28 13.50 1,462,472 13.348 0.27%
2024-03-01 0 15.08 15.06 15.08 14.96 15.40 1,432,480 21,646,726 15.111 13.33 13.31 13.33 13.22 13.61 1,620,774 13.356 -1.95%
2024-02-29 0 15.38 15.30 15.38 14.96 15.44 4,549,057 69,791,672 15.342 13.59 13.52 13.59 13.22 13.65 5,147,013 13.560 2.81%
2024-02-28 0 14.96 14.92 14.96 14.86 15.60 2,010,100 30,402,787 15.125 13.22 13.19 13.22 13.13 13.79 2,274,320 13.368 -4.10%
2024-02-27 0 15.60 15.58 15.60 15.24 15.66 1,535,787 23,720,340 15.445 13.79 13.77 13.79 13.47 13.84 1,737,660 13.651 0.78%
2024-02-26 0 15.48 15.46 15.48 15.40 15.84 1,037,628 16,100,084 15.516 13.68 13.66 13.68 13.61 14.00 1,174,020 13.714 -0.51%
2024-02-23 0 15.56 15.56 15.58 15.28 15.70 1,702,410 26,412,044 15.515 13.75 13.75 13.77 13.50 13.88 1,926,185 13.712 0.13%
2024-02-22 0 15.54 15.52 15.54 15.24 15.94 1,732,106 26,679,880 15.403 13.73 13.72 13.73 13.47 14.09 1,959,785 13.614 -1.52%
2024-02-21 0 15.78 15.72 15.78 15.08 15.96 1,809,395 28,447,262 15.722 13.95 13.89 13.95 13.33 14.11 2,047,233 13.895 3.41%
2024-02-20 0 15.26 15.26 15.28 15.00 15.54 1,725,328 26,303,276 15.245 13.49 13.49 13.50 13.26 13.73 1,952,116 13.474 -1.93%
2024-02-19 0 15.56 15.54 15.56 15.38 16.22 1,179,000 18,414,942 15.619 13.75 13.73 13.75 13.59 14.34 1,333,975 13.805 -3.95%
2024-02-16 0 16.20 16.20 16.22 15.02 16.24 1,995,965 31,711,054 15.888 14.32 14.32 14.34 13.28 14.35 2,258,327 14.042 9.46%
2024-02-15 0 14.80 14.80 14.84 14.50 14.86 1,043,538 15,335,277 14.695 13.08 13.08 13.12 12.82 13.13 1,180,707 12.988 -0.67%
2024-02-14 0 14.90 14.84 14.90 14.72 15.16 1,490,500 22,194,486 14.891 13.17 13.12 13.17 13.01 13.40 1,686,421 13.161 -0.27%
2024-02-09 0 14.94 14.88 14.94 14.80 15.10 232,518 3,474,948 14.945 13.20 13.15 13.20 13.08 13.35 263,082 13.209 -1.19%
2024-02-08 0 15.12 15.10 15.12 14.72 15.26 695,554 10,466,423 15.048 13.36 13.35 13.36 13.01 13.49 786,982 13.299 1.48%
2024-02-07 0 14.90 14.88 14.90 14.44 15.20 1,104,042 16,512,140 14.956 13.17 13.15 13.17 12.76 13.43 1,249,164 13.219 3.33%
2024-02-06 0 14.42 14.42 14.44 14.08 14.52 719,000 10,311,975 14.342 12.74 12.74 12.76 12.44 12.83 813,510 12.676 2.56%
2024-02-05 0 14.06 14.06 14.08 13.90 14.32 1,143,725 16,110,760 14.086 12.43 12.43 12.44 12.29 12.66 1,294,063 12.450 -1.68%
2024-02-02 0 14.30 14.20 14.30 14.08 14.84 2,932,738 41,997,486 14.320 12.64 12.55 12.64 12.44 13.12 3,318,235 12.657 0.99%
2024-02-01 0 14.16 14.14 14.16 13.86 14.32 1,426,000 20,180,419 14.152 12.51 12.50 12.51 12.25 12.66 1,613,442 12.508 1.58%
2024-01-31 0 13.94 13.92 13.94 13.68 14.30 2,555,500 35,687,984 13.965 12.32 12.30 12.32 12.09 12.64 2,891,411 12.343 -1.83%
2024-01-30 0 14.20 14.20 14.22 14.18 15.00 1,765,277 25,450,574 14.417 12.55 12.55 12.57 12.53 13.26 1,997,316 12.742 -5.08%
2024-01-29 0 14.96 14.96 14.98 14.76 15.30 1,011,000 15,074,824 14.911 13.22 13.22 13.24 13.05 13.52 1,143,892 13.179 0.27%
2024-01-26 0 14.92 14.90 14.92 14.88 15.36 1,422,300 21,500,004 15.116 13.19 13.17 13.19 13.15 13.58 1,609,256 13.360 -2.36%
2024-01-25 0 15.28 15.28 15.30 15.20 15.50 1,228,123 18,783,527 15.294 13.50 13.50 13.52 13.43 13.70 1,389,555 13.518 -0.13%
2024-01-24 0 15.30 15.28 15.30 14.80 15.44 1,765,143 26,604,094 15.072 13.52 13.50 13.52 13.08 13.65 1,997,164 13.321 2.00%
2024-01-23 0 15.00 14.98 15.00 14.70 15.30 1,374,088 20,645,465 15.025 13.26 13.24 13.26 12.99 13.52 1,554,707 13.279 0.94%
2024-01-22 0 14.86 14.84 14.86 14.58 15.62 2,390,132 35,630,218 14.907 13.13 13.12 13.13 12.89 13.81 2,704,306 13.175 -4.38%
2024-01-19 0 15.54 15.54 15.56 15.46 16.00 1,230,373 19,296,916 15.684 13.73 13.73 13.75 13.66 14.14 1,392,101 13.862 -3.12%
2024-01-18 0 16.04 16.04 16.06 15.90 16.60 1,344,500 21,575,655 16.047 14.18 14.18 14.19 14.05 14.67 1,521,229 14.183 -1.60%
2024-01-17 0 16.30 16.30 16.38 16.28 16.94 2,105,224 34,509,593 16.392 14.41 14.41 14.48 14.39 14.97 2,381,948 14.488 -4.12%
2024-01-16 0 17.00 17.00 17.02 16.94 17.76 535,250 9,165,310 17.123 15.03 15.03 15.04 14.97 15.70 605,607 15.134 -2.63%
2024-01-15 0 17.46 17.44 17.46 17.34 17.74 415,179 7,280,003 17.535 15.43 15.41 15.43 15.33 15.68 469,753 15.498 -1.36%
2024-01-12 0 17.70 17.70 17.72 17.46 17.84 515,909 9,140,676 17.718 15.64 15.64 15.66 15.43 15.77 583,723 15.659 0.80%
2024-01-11 0 17.56 17.56 17.62 17.52 17.96 666,500 11,794,355 17.696 15.52 15.52 15.57 15.48 15.87 754,109 15.640 -1.13%
2024-01-10 0 17.76 17.76 17.78 17.30 17.78 724,100 12,743,594 17.599 15.70 15.70 15.71 15.29 15.71 819,280 15.555 1.02%
2024-01-09 0 17.58 17.58 17.60 17.08 17.86 662,000 11,655,198 17.606 15.54 15.54 15.56 15.10 15.79 749,017 15.561 2.57%
2024-01-08 0 17.14 17.14 17.16 17.04 17.86 851,130 14,680,515 17.248 15.15 15.15 15.17 15.06 15.79 963,008 15.244 -1.72%
2024-01-05 0 17.44 17.40 17.44 17.38 17.78 551,500 9,665,590 17.526 15.41 15.38 15.41 15.36 15.71 623,993 15.490 -1.47%
2024-01-04 0 17.70 17.58 17.70 17.42 17.72 808,646 14,248,507 17.620 15.64 15.54 15.64 15.40 15.66 914,939 15.573 0.11%
2024-01-03 0 17.68 17.60 17.68 17.60 17.96 997,000 17,700,515 17.754 15.63 15.56 15.63 15.56 15.87 1,128,052 15.691 -2.32%
2024-01-02 0 18.10 18.08 18.10 17.84 18.82 1,322,000 23,947,334 18.114 16.00 15.98 16.00 15.77 16.63 1,495,772 16.010 -3.10%
2023-12-29 0 18.68 18.68 18.70 18.30 18.82 1,035,418 19,215,519 18.558 16.51 16.51 16.53 16.17 16.63 1,171,520 16.402 -0.53%
2023-12-28 0 18.78 18.76 18.78 18.20 18.80 409,500 7,667,820 18.725 16.60 16.58 16.60 16.09 16.62 463,327 16.549 2.07%
2023-12-27 0 18.40 18.38 18.40 18.08 18.48 399,100 7,318,840 18.338 16.26 16.24 16.26 15.98 16.33 451,560 16.208 0.99%
2023-12-22 0 18.22 18.20 18.22 18.10 18.48 370,100 6,750,841 18.241 16.10 16.09 16.10 16.00 16.33 418,748 16.121 -0.55%
2023-12-21 0 18.32 18.32 18.36 17.86 18.40 479,163 8,723,936 18.207 16.19 16.19 16.23 15.79 16.26 542,147 16.091 1.22%
2023-12-20 0 18.10 18.10 18.14 18.00 18.46 727,178 13,210,032 18.166 16.00 16.00 16.03 15.91 16.32 822,763 16.056 -1.20%
2023-12-19 0 18.32 18.30 18.32 18.30 18.60 558,703 10,266,835 18.376 16.19 16.17 16.19 16.17 16.44 632,142 16.241 -0.87%
2023-12-18 0 18.48 18.48 18.50 18.30 18.60 433,533 8,006,937 18.469 16.33 16.33 16.35 16.17 16.44 490,519 16.323 -1.07%
2023-12-15 0 18.68 18.66 18.68 17.68 18.78 1,964,000 36,413,698 18.541 16.51 16.49 16.51 15.63 16.60 2,222,160 16.387 5.66%
2023-12-14 0 17.68 17.62 17.68 16.98 17.82 2,028,000 35,494,238 17.502 15.63 15.57 15.63 15.01 15.75 2,294,573 15.469 4.99%
2023-12-13 0 16.84 16.80 16.84 16.60 16.98 1,742,394 29,292,714 16.812 14.88 14.85 14.88 14.67 15.01 1,971,425 14.859 0.24%
2023-12-12 0 16.80 16.80 16.82 16.56 17.32 1,462,438 24,631,509 16.843 14.85 14.85 14.87 14.64 15.31 1,654,670 14.886 -1.18%
2023-12-11 0 17.66 17.64 17.66 17.20 18.08 1,336,000 23,479,875 17.575 15.03 15.01 15.03 14.63 15.38 1,570,298 14.952 -0.67%
2023-12-08 0 17.78 17.78 17.80 17.58 18.00 1,278,500 22,729,689 17.778 15.13 15.13 15.14 14.96 15.31 1,502,714 15.126 -0.56%
2023-12-07 0 17.88 17.80 17.88 17.72 18.14 948,760 16,975,132 17.892 15.21 15.14 15.21 15.08 15.43 1,115,147 15.222 -1.87%
2023-12-06 0 18.22 18.20 18.22 17.94 18.44 981,802 17,909,249 18.241 15.50 15.48 15.50 15.26 15.69 1,153,983 15.520 0.66%
2023-12-05 0 18.10 18.06 18.10 17.78 18.34 1,001,178 17,963,692 17.943 15.40 15.37 15.40 15.13 15.60 1,176,757 15.265 -1.09%
2023-12-04 0 18.30 18.30 18.36 18.22 19.06 1,135,706 21,188,588 18.657 15.57 15.57 15.62 15.50 16.22 1,334,878 15.873 -2.76%
2023-12-01 0 18.82 18.82 18.90 18.32 19.12 2,902,212 54,601,749 18.814 16.01 16.01 16.08 15.59 16.27 3,411,181 16.007 0.11%
2023-11-30 0 18.80 18.78 18.80 18.68 19.48 5,445,836 102,604,330 18.841 15.99 15.98 15.99 15.89 16.57 6,400,888 16.030 -3.19%
2023-11-29 0 19.42 19.40 19.42 19.22 19.72 1,253,722 24,418,723 19.477 16.52 16.51 16.52 16.35 16.78 1,473,591 16.571 0.83%
2023-11-28 0 19.26 19.26 19.28 19.12 19.58 1,488,583 28,747,916 19.312 16.39 16.39 16.40 16.27 16.66 1,749,640 16.431 1.37%
2023-11-27 0 19.00 19.00 19.02 18.96 19.48 966,500 18,496,955 19.138 16.17 16.17 16.18 16.13 16.57 1,135,998 16.283 -2.46%
2023-11-24 0 19.48 19.46 19.48 19.46 19.66 720,500 14,087,920 19.553 16.57 16.56 16.57 16.56 16.73 846,856 16.636 -0.92%
2023-11-23 0 19.66 19.64 19.66 18.72 19.68 1,453,500 28,322,213 19.486 16.73 16.71 16.73 15.93 16.74 1,708,405 16.578 5.02%
2023-11-22 0 18.72 18.70 18.72 18.52 19.34 1,634,000 30,732,792 18.808 15.93 15.91 15.93 15.76 16.45 1,920,559 16.002 -3.31%
2023-11-21 0 19.36 19.34 19.36 19.12 19.74 717,000 13,926,970 19.424 16.47 16.45 16.47 16.27 16.79 842,742 16.526 0.83%
2023-11-20 0 19.20 19.20 19.24 19.12 19.34 502,600 9,662,680 19.225 16.34 16.34 16.37 16.27 16.45 590,742 16.357 0.21%
2023-11-17 0 19.16 19.14 19.16 19.02 19.44 542,439 10,441,017 19.248 16.30 16.28 16.30 16.18 16.54 637,568 16.376 -2.04%
2023-11-16 0 19.56 19.50 19.56 19.48 19.88 633,814 12,409,903 19.580 16.64 16.59 16.64 16.57 16.91 744,968 16.658 -0.51%
2023-11-15 0 19.66 19.64 19.66 19.06 19.66 2,659,831 51,616,547 19.406 16.73 16.71 16.73 16.22 16.73 3,126,293 16.510 4.35%
2023-11-14 0 18.84 18.84 18.88 18.54 18.92 1,383,179 25,881,259 18.711 16.03 16.03 16.06 15.77 16.10 1,625,751 15.920 1.51%
2023-11-13 0 18.56 18.54 18.56 18.40 19.00 360,438 6,682,800 18.541 15.79 15.77 15.79 15.65 16.17 423,649 15.774 0.98%
2023-11-10 0 18.38 18.38 18.42 18.30 18.64 770,369 14,180,937 18.408 15.64 15.64 15.67 15.57 15.86 905,471 15.661 -1.29%
2023-11-09 0 18.62 18.62 18.64 18.54 19.00 956,462 17,933,800 18.750 15.84 15.84 15.86 15.77 16.17 1,124,200 15.953 -1.38%
2023-11-08 0 18.88 18.88 18.94 18.88 19.34 877,500 16,724,075 19.059 16.06 16.06 16.11 16.06 16.45 1,031,390 16.215 -1.97%
2023-11-07 0 19.26 19.20 19.26 19.06 19.56 963,000 18,527,688 19.240 16.39 16.34 16.39 16.22 16.64 1,131,884 16.369 -1.33%
2023-11-06 0 19.52 19.46 19.54 19.22 19.68 1,708,500 33,318,867 19.502 16.61 16.56 16.62 16.35 16.74 2,008,125 16.592 0.31%
2023-11-03 0 19.46 19.46 19.48 19.08 19.54 770,000 14,969,422 19.441 16.56 16.56 16.57 16.23 16.62 905,037 16.540 1.46%
2023-11-02 0 19.18 19.18 19.20 19.06 19.54 332,000 6,377,318 19.209 16.32 16.32 16.34 16.22 16.62 390,224 16.343 -0.10%
2023-11-01 0 19.20 19.20 19.28 19.00 19.48 1,314,000 25,330,315 19.277 16.34 16.34 16.40 16.17 16.57 1,544,440 16.401 0.95%
2023-10-31 0 19.02 19.02 19.04 18.90 19.88 919,079 17,494,703 19.035 16.18 16.18 16.20 16.08 16.91 1,080,261 16.195 -2.16%
2023-10-30 0 19.44 19.44 19.48 18.60 19.50 1,273,500 24,542,910 19.272 16.54 16.54 16.57 15.82 16.59 1,496,837 16.397 3.29%
2023-10-27 0 18.82 18.82 18.94 18.06 19.06 1,578,605 29,771,845 18.860 16.01 16.01 16.11 15.37 16.22 1,855,450 16.046 2.73%
2023-10-26 0 18.32 18.32 18.34 18.24 18.70 991,200 18,316,076 18.479 15.59 15.59 15.60 15.52 15.91 1,165,030 15.722 -2.86%
2023-10-25 0 18.86 18.84 18.86 18.76 19.18 1,129,190 21,337,426 18.896 16.05 16.03 16.05 15.96 16.32 1,327,219 16.077 0.32%
2023-10-24 0 18.80 18.80 18.94 18.60 19.00 1,310,801 24,727,102 18.864 15.99 15.99 16.11 15.82 16.17 1,540,680 16.049 -0.32%
2023-10-20 0 18.86 18.86 18.90 18.30 18.94 748,500 14,079,675 18.811 16.05 16.05 16.08 15.57 16.11 879,767 16.004 0.32%
2023-10-19 0 18.80 18.80 18.90 18.40 19.00 1,785,000 33,540,704 18.790 15.99 15.99 16.08 15.65 16.17 2,098,041 15.987 -0.63%
2023-10-18 0 18.92 18.92 18.94 18.36 19.10 1,865,774 35,262,229 18.900 16.10 16.10 16.11 15.62 16.25 2,192,980 16.080 2.60%
2023-10-17 0 18.44 18.44 18.48 18.30 18.68 1,031,650 19,098,899 18.513 15.69 15.69 15.72 15.57 15.89 1,212,573 15.751 1.32%
2023-10-16 0 18.20 18.20 18.26 17.88 18.58 1,606,000 29,370,435 18.288 15.48 15.48 15.54 15.21 15.81 1,887,649 15.559 -1.30%
2023-10-13 0 18.44 18.42 18.44 17.50 18.62 1,733,238 31,816,554 18.357 15.69 15.67 15.69 14.89 15.84 2,037,201 15.618 1.32%
2023-10-12 0 18.20 18.20 18.22 17.36 18.28 2,147,200 38,796,496 18.068 15.48 15.48 15.50 14.77 15.55 2,523,761 15.372 4.48%
2023-10-11 0 17.42 17.42 17.44 17.32 17.68 2,712,000 47,319,185 17.448 14.82 14.82 14.84 14.74 15.04 3,187,611 14.845 -0.91%
2023-10-10 0 17.58 17.58 17.66 17.58 17.96 618,500 10,971,880 17.739 14.96 14.96 15.03 14.96 15.28 726,968 15.093 -0.11%
2023-10-09 0 17.60 17.60 17.62 17.50 18.10 1,015,990 17,977,816 17.695 14.97 14.97 14.99 14.89 15.40 1,194,167 15.055 0.11%
2023-10-06 0 17.58 17.58 17.62 17.42 17.74 754,515 13,259,911 17.574 14.96 14.96 14.99 14.82 15.09 886,836 14.952 1.03%
2023-10-05 0 17.40 17.40 17.44 17.00 17.54 876,694 15,183,033 17.319 14.80 14.80 14.84 14.46 14.92 1,030,442 14.734 1.40%
2023-10-04 0 17.16 17.16 17.18 16.60 17.34 914,486 15,609,220 17.069 14.60 14.60 14.62 14.12 14.75 1,074,862 14.522 2.02%
2023-10-03 0 16.82 16.82 16.84 16.54 17.42 1,865,817 31,287,160 16.769 14.31 14.31 14.33 14.07 14.82 2,193,031 14.267 -4.32%
2023-09-29 0 17.58 17.56 17.58 16.88 17.76 1,139,500 19,930,355 17.490 14.96 14.94 14.96 14.36 15.11 1,339,337 14.881 3.53%
2023-09-28 0 16.98 16.96 17.08 16.72 17.26 1,499,500 25,458,615 16.978 14.45 14.43 14.53 14.23 14.68 1,762,472 14.445 -1.16%
2023-09-27 0 17.18 17.16 17.18 17.04 17.46 2,163,939 37,336,190 17.254 14.62 14.60 14.62 14.50 14.85 2,543,435 14.679 0.47%
2023-09-26 0 17.10 17.10 17.12 17.04 18.08 2,102,000 36,576,946 17.401 14.55 14.55 14.57 14.50 15.38 2,470,634 14.805 -4.68%
2023-09-25 0 17.94 17.92 17.94 17.92 19.00 2,671,200 49,339,767 18.471 15.26 15.25 15.26 15.25 16.17 3,139,656 15.715 -5.48%
2023-09-22 0 18.98 18.98 19.00 18.50 19.08 2,366,560 44,665,767 18.874 16.15 16.15 16.17 15.74 16.23 2,781,590 16.058 1.39%
2023-09-21 0 18.72 18.72 18.74 18.64 19.00 1,037,031 19,463,711 18.769 15.93 15.93 15.94 15.86 16.17 1,218,898 15.968 -0.74%
2023-09-20 0 18.86 18.86 18.88 18.70 19.12 1,165,497 22,046,033 18.916 16.05 16.05 16.06 15.91 16.27 1,369,894 16.093 -0.95%
2023-09-19 0 19.04 19.04 19.06 18.36 19.24 1,695,000 32,236,238 19.018 16.20 16.20 16.22 15.62 16.37 1,992,257 16.181 2.92%
2023-09-18 0 18.50 18.50 18.52 18.18 18.80 1,254,000 23,295,815 18.577 15.74 15.74 15.76 15.47 15.99 1,473,918 15.805 -0.54%
2023-09-15 0 18.60 18.58 18.60 18.20 18.98 2,809,068 52,280,397 18.611 15.82 15.81 15.82 15.48 16.15 3,301,702 15.834 2.54%
2023-09-14 0 18.14 18.14 18.16 18.00 18.36 933,300 16,969,200 18.182 15.43 15.43 15.45 15.31 15.62 1,096,976 15.469 -0.44%
2023-09-13 0 18.22 18.20 18.22 18.06 18.40 1,301,700 23,762,357 18.255 15.50 15.48 15.50 15.37 15.65 1,529,983 15.531 0.44%
2023-09-12 0 18.14 18.12 18.14 17.94 18.46 781,500 14,231,350 18.210 15.43 15.42 15.43 15.26 15.71 918,554 15.493 0.55%
2023-09-11 0 18.04 18.04 18.06 18.02 18.42 1,833,614 33,330,625 18.178 15.35 15.35 15.37 15.33 15.67 2,155,180 15.465 -2.59%
2023-09-07 0 18.52 18.52 18.54 18.32 18.82 1,297,259 24,109,068 18.585 15.76 15.76 15.77 15.59 16.01 1,524,763 15.812 -0.86%
2023-09-06 0 18.68 18.66 18.68 17.90 18.80 1,843,500 33,962,687 18.423 15.89 15.88 15.89 15.23 15.99 2,166,800 15.674 3.20%
2023-09-05 0 18.10 18.10 18.12 17.84 18.40 2,810,499 51,209,871 18.221 15.40 15.40 15.42 15.18 15.65 3,303,384 15.502 -1.63%
2023-09-04 0 18.40 18.40 18.44 18.00 18.48 1,326,151 24,312,084 18.333 15.65 15.65 15.69 15.31 15.72 1,558,722 15.597 3.37%
2023-08-31 0 17.80 17.80 17.90 17.06 17.98 3,311,705 58,559,573 17.683 15.14 15.14 15.23 14.51 15.30 3,892,488 15.044 2.42%
2023-08-30 0 17.38 17.38 17.40 17.22 18.66 2,868,426 50,466,526 17.594 14.79 14.79 14.80 14.65 15.88 3,371,470 14.969 -4.08%
2023-08-29 0 18.12 18.12 18.20 17.20 18.32 2,196,250 39,273,260 17.882 15.42 15.42 15.48 14.63 15.59 2,581,413 15.214 3.31%
2023-08-28 0 17.54 17.52 17.54 17.28 18.06 899,000 15,899,789 17.686 14.92 14.91 14.92 14.70 15.37 1,056,660 15.047 1.62%
2023-08-25 0 17.26 17.26 17.28 17.18 17.68 662,500 11,484,103 17.334 14.68 14.68 14.70 14.62 15.04 778,685 14.748 -1.82%
2023-08-24 0 17.58 17.58 17.60 17.00 17.82 1,851,590 32,279,752 17.434 14.96 14.96 14.97 14.46 15.16 2,176,309 14.832 0.46%
2023-08-23 0 17.50 17.50 17.56 17.50 17.98 891,242 15,726,053 17.645 14.89 14.89 14.94 14.89 15.30 1,047,542 15.012 -2.02%
2023-08-22 0 17.86 17.84 17.86 17.62 18.28 1,268,184 22,636,930 17.850 15.20 15.18 15.20 14.99 15.55 1,490,589 15.187 0.34%
2023-08-21 0 17.80 17.80 17.90 17.80 18.74 928,027 16,717,687 18.014 15.14 15.14 15.23 15.14 15.94 1,090,778 15.326 -3.78%
2023-08-18 0 18.50 18.50 18.60 18.50 19.12 941,000 17,602,865 18.707 15.74 15.74 15.82 15.74 16.27 1,106,026 15.915 -2.84%
2023-08-17 0 19.04 19.02 19.04 18.00 19.14 1,307,500 24,513,007 18.748 16.20 16.18 16.20 15.31 16.28 1,536,800 15.951 2.59%
2023-08-16 0 18.56 18.56 18.58 18.42 19.78 1,753,000 32,871,870 18.752 15.79 15.79 15.81 15.67 16.83 2,060,429 15.954 -6.83%
2023-08-15 0 19.92 19.92 19.96 19.90 20.25 500,791 9,997,167 19.963 16.95 16.95 16.98 16.93 17.23 588,616 16.984 -0.90%
2023-08-14 0 20.10 20.10 20.15 19.80 20.60 1,037,000 20,801,592 20.059 17.10 17.10 17.14 16.85 17.53 1,218,862 17.066 -1.47%
2023-08-11 0 20.40 20.35 20.40 20.30 21.50 714,500 14,607,865 20.445 17.36 17.31 17.36 17.27 18.29 839,804 17.394 -2.39%
2023-08-10 0 20.90 20.90 21.00 20.75 21.30 791,121 16,545,871 20.914 17.78 17.78 17.87 17.65 18.12 929,862 17.794 -1.88%
2023-08-09 0 21.30 21.30 21.35 21.10 21.75 447,258 9,553,471 21.360 18.12 18.12 18.16 17.95 18.50 525,695 18.173 -1.62%
2023-08-08 0 21.65 21.60 21.65 21.60 22.20 662,172 14,446,825 21.817 18.42 18.38 18.42 18.38 18.89 778,299 18.562 -2.48%
2023-08-07 0 22.20 22.15 22.20 21.70 22.30 569,286 12,553,097 22.051 18.89 18.85 18.89 18.46 18.97 669,123 18.761 1.37%
2023-08-04 0 21.90 21.90 21.95 21.75 22.40 471,414 10,352,631 21.961 18.63 18.63 18.67 18.50 19.06 554,087 18.684 0.69%
2023-08-03 0 21.75 21.70 21.75 21.35 22.10 336,500 7,339,641 21.812 18.50 18.46 18.50 18.16 18.80 395,513 18.557 1.16%
2023-08-02 0 21.50 21.50 21.60 21.30 21.85 967,500 20,951,133 21.655 18.29 18.29 18.38 18.12 18.59 1,137,173 18.424 -1.38%
2023-08-01 0 21.80 21.75 21.80 21.50 22.20 686,000 15,002,175 21.869 18.55 18.50 18.55 18.29 18.89 806,306 18.606 0.93%
2023-07-31 0 21.60 21.55 21.60 21.40 22.15 1,063,500 23,001,531 21.628 18.38 18.33 18.38 18.21 18.85 1,250,009 18.401 0.47%
2023-07-28 0 21.50 21.50 21.65 20.40 21.85 835,100 17,879,760 21.410 18.29 18.29 18.42 17.36 18.59 981,554 18.216 1.18%
2023-07-27 0 21.25 21.20 21.25 20.35 21.55 972,500 20,569,920 21.152 18.08 18.04 18.08 17.31 18.33 1,143,050 17.996 4.94%
2023-07-26 0 20.25 20.25 20.35 20.10 20.65 879,831 17,876,433 20.318 17.23 17.23 17.31 17.10 17.57 1,034,130 17.286 -1.46%
2023-07-25 0 20.55 20.55 20.65 20.45 20.80 434,854 8,957,379 20.599 17.48 17.48 17.57 17.40 17.70 511,116 17.525 1.48%
2023-07-24 0 20.25 20.25 20.35 20.05 20.45 396,356 8,038,143 20.280 17.23 17.23 17.31 17.06 17.40 465,866 17.254 -0.49%
2023-07-21 0 20.35 20.35 20.40 20.10 20.75 697,543 14,192,825 20.347 17.31 17.31 17.36 17.10 17.65 819,873 17.311 -0.97%
2023-07-20 0 20.55 20.50 20.55 20.35 21.00 468,500 9,652,675 20.603 17.48 17.44 17.48 17.31 17.87 550,662 17.529 -0.72%
2023-07-19 0 20.70 20.70 20.75 20.10 20.80 894,868 18,321,661 20.474 17.61 17.61 17.65 17.10 17.70 1,051,804 17.419 0.49%
2023-07-18 0 20.60 20.55 20.60 20.50 21.45 963,000 19,922,901 20.688 17.53 17.48 17.53 17.44 18.25 1,131,884 17.602 -3.74%
2023-07-14 0 21.40 21.35 21.40 21.35 22.25 817,197 17,643,423 21.590 18.21 18.16 18.21 18.16 18.93 960,511 18.369 -3.17%
2023-07-13 0 22.10 22.10 22.15 22.10 22.70 499,864 11,125,260 22.257 18.80 18.80 18.85 18.80 19.31 587,527 18.936 0.68%
2023-07-12 0 21.95 21.95 22.00 21.80 22.25 864,310 18,977,928 21.957 18.67 18.67 18.72 18.55 18.93 1,015,887 18.681 -0.90%
2023-07-11 0 22.15 22.10 22.15 21.55 22.55 679,500 15,050,176 22.149 18.85 18.80 18.85 18.33 19.19 798,666 18.844 1.84%
2023-07-10 0 21.75 21.70 21.75 21.30 21.90 629,000 13,607,979 21.634 18.50 18.46 18.50 18.12 18.63 739,310 18.406 1.40%
2023-07-07 0 21.45 21.45 21.50 21.05 21.60 510,023 10,916,606 21.404 18.25 18.25 18.29 17.91 18.38 599,467 18.211 0.23%
2023-07-06 0 21.40 21.35 21.40 21.10 22.25 1,252,633 26,844,528 21.430 18.21 18.16 18.21 17.95 18.93 1,472,311 18.233 -4.25%
2023-07-05 0 22.35 22.30 22.35 21.60 22.55 472,000 10,511,419 22.270 19.02 18.97 19.02 18.38 19.19 554,776 18.947 1.59%
2023-07-04 0 22.00 22.00 22.05 21.55 22.20 321,654 7,059,199 21.947 18.72 18.72 18.76 18.33 18.89 378,063 18.672 0.23%
2023-07-03 0 21.95 21.95 22.00 21.35 22.30 1,062,758 23,214,804 21.844 18.67 18.67 18.72 18.16 18.97 1,249,137 18.585 2.81%
2023-06-30 0 21.35 21.35 21.40 20.10 21.80 1,068,209 22,688,510 21.240 18.16 18.16 18.21 17.10 18.55 1,255,544 18.071 3.64%
2023-06-29 0 20.60 20.60 20.65 20.50 21.30 493,000 10,204,387 20.699 17.53 17.53 17.57 17.44 18.12 579,459 17.610 -0.72%
2023-06-28 0 20.75 20.75 20.80 20.60 20.85 295,100 6,120,929 20.742 17.65 17.65 17.70 17.53 17.74 346,853 17.647 0.00%
2023-06-27 0 20.75 20.75 20.80 20.30 20.90 597,042 12,306,413 20.612 17.65 17.65 17.70 17.27 17.78 701,747 17.537 2.22%
2023-06-26 0 20.30 20.30 20.35 20.30 20.85 460,500 9,398,700 20.410 17.27 17.27 17.31 17.27 17.74 541,259 17.365 -1.46%
2023-06-23 0 20.60 20.50 20.60 20.20 20.95 501,700 10,270,055 20.471 17.53 17.44 17.53 17.19 17.82 589,685 17.416 -0.24%
2023-06-21 0 20.65 20.65 20.70 20.55 21.35 713,110 14,782,306 20.729 17.57 17.57 17.61 17.48 18.16 838,170 17.636 -3.05%
2023-06-20 0 21.30 21.15 21.30 20.75 21.35 689,500 14,607,532 21.186 18.12 17.99 18.12 17.65 18.16 810,420 18.025 0.24%
2023-06-19 0 21.25 21.20 21.25 21.00 22.00 395,246 8,385,646 21.216 18.08 18.04 18.08 17.87 18.72 464,561 18.051 -0.70%
2023-06-16 0 21.40 21.40 21.45 20.75 21.70 1,826,818 39,026,820 21.363 18.21 18.21 18.25 17.65 18.46 2,147,192 18.176 2.64%
2023-06-15 0 20.85 20.85 20.90 19.90 20.85 1,883,781 38,243,140 20.301 17.74 17.74 17.78 16.93 17.74 2,214,145 17.272 4.25%
2023-06-14 0 20.00 20.00 20.05 19.92 21.45 1,111,500 22,514,155 20.256 17.02 17.02 17.06 16.95 18.25 1,306,427 17.233 -4.31%
2023-06-13 0 21.65 21.65 21.75 21.15 21.85 1,400,244 30,095,967 21.493 17.78 17.78 17.86 17.37 17.95 1,704,869 17.653 0.46%
2023-06-12 0 21.55 21.55 21.60 21.50 21.85 692,500 14,949,300 21.587 17.70 17.70 17.74 17.66 17.95 843,154 17.730 -0.92%
2023-06-09 0 21.75 21.75 21.80 21.50 22.00 659,100 14,316,226 21.721 17.86 17.86 17.90 17.66 18.07 802,488 17.840 0.69%
2023-06-08 0 21.60 21.60 21.65 21.10 21.95 1,023,000 22,015,210 21.520 17.74 17.74 17.78 17.33 18.03 1,245,555 17.675 -1.37%
2023-06-07 0 21.90 21.90 21.95 21.60 22.25 1,094,049 23,908,299 21.853 17.99 17.99 18.03 17.74 18.27 1,332,061 17.948 0.69%
2023-06-06 0 21.75 21.75 21.80 21.60 22.10 750,515 16,366,585 21.807 17.86 17.86 17.90 17.74 18.15 913,791 17.911 0.69%
2023-06-05 0 21.60 21.60 21.70 21.55 22.10 608,557 13,243,306 21.762 17.74 17.74 17.82 17.70 18.15 740,949 17.873 0.93%
2023-06-02 0 21.40 21.35 21.40 21.05 21.85 1,930,681 41,264,751 21.373 17.58 17.54 17.58 17.29 17.95 2,350,703 17.554 3.13%
2023-06-01 0 20.75 20.70 20.75 20.55 21.20 1,161,194 24,174,634 20.819 17.04 17.00 17.04 16.88 17.41 1,413,813 17.099 -1.66%
2023-05-31 0 21.10 21.10 21.25 20.90 21.60 1,816,657 38,352,345 21.111 17.33 17.33 17.45 17.17 17.74 2,211,873 17.339 -2.99%
2023-05-30 0 21.75 21.75 21.90 21.40 22.15 438,000 9,507,149 21.706 17.86 17.86 17.99 17.58 18.19 533,287 17.827 -1.14%
2023-05-29 0 22.00 22.00 22.05 22.00 22.80 328,342 7,292,761 22.211 18.07 18.07 18.11 18.07 18.73 399,773 18.242 -2.87%
2023-05-25 0 22.65 22.65 22.80 22.30 22.90 613,500 13,879,506 22.623 18.60 18.60 18.73 18.32 18.81 746,968 18.581 -0.66%
2023-05-24 0 22.80 22.75 22.85 22.50 23.15 701,000 16,003,158 22.829 18.73 18.69 18.77 18.48 19.01 853,504 18.750 -0.44%
2023-05-23 0 22.90 22.90 23.00 22.90 23.30 348,022 8,003,644 22.998 18.81 18.81 18.89 18.81 19.14 423,735 18.888 -1.08%
2023-05-22 0 23.15 23.10 23.15 23.05 23.40 223,025 5,175,808 23.207 19.01 18.97 19.01 18.93 19.22 271,544 19.061 0.00%
2023-05-19 0 23.15 23.15 23.20 22.80 23.35 289,750 6,695,369 23.107 19.01 19.01 19.05 18.73 19.18 352,786 18.979 -0.22%
2023-05-18 0 23.20 23.15 23.20 22.75 23.40 359,570 8,317,407 23.132 19.05 19.01 19.05 18.69 19.22 437,795 18.998 2.20%
2023-05-17 0 22.70 22.70 22.80 22.70 23.45 748,500 17,103,950 22.851 18.64 18.64 18.73 18.64 19.26 911,337 18.768 -2.78%
2023-05-16 0 23.35 23.30 23.35 23.25 23.65 189,000 4,440,137 23.493 19.18 19.14 19.18 19.10 19.42 230,117 19.295 -0.85%
2023-05-15 0 23.55 23.55 23.60 22.80 23.65 503,712 11,747,410 23.322 19.34 19.34 19.38 18.73 19.42 613,295 19.155 1.73%
2023-05-12 0 23.15 23.15 23.20 23.10 23.55 460,000 10,686,379 23.231 19.01 19.01 19.05 18.97 19.34 560,074 19.080 -0.43%
2023-05-11 0 23.25 23.25 23.35 23.25 23.60 413,500 9,668,050 23.381 19.10 19.10 19.18 19.10 19.38 503,457 19.203 -2.11%
2023-05-10 0 23.75 23.75 23.80 23.40 23.85 334,500 7,926,616 23.697 19.51 19.51 19.55 19.22 19.59 407,271 19.463 0.85%
2023-05-09 0 23.55 23.55 23.60 23.45 24.35 728,600 17,402,680 23.885 19.34 19.34 19.38 19.26 20.00 887,108 19.617 -3.88%
2023-05-08 0 24.50 24.50 24.55 23.90 24.50 637,559 15,517,027 24.338 20.12 20.12 20.16 19.63 20.12 776,261 19.989 2.73%
2023-05-05 0 23.85 23.80 23.85 23.75 24.15 229,040 5,475,787 23.908 19.59 19.55 19.59 19.51 19.83 278,868 19.636 0.21%
2023-05-04 0 23.80 23.80 23.90 23.40 24.15 594,032 14,173,998 23.861 19.55 19.55 19.63 19.22 19.83 723,264 19.597 2.81%
2023-05-03 0 23.15 23.15 23.25 23.10 23.70 511,515 11,948,326 23.359 19.01 19.01 19.10 18.97 19.47 622,796 19.185 -3.74%
2023-05-02 0 24.05 23.95 24.05 23.30 24.25 612,000 14,588,200 23.837 19.75 19.67 19.75 19.14 19.92 745,141 19.578 0.42%
2023-04-28 0 23.95 23.95 24.00 23.50 24.10 593,006 14,184,444 23.920 19.67 19.67 19.71 19.30 19.79 722,015 19.646 1.91%
2023-04-27 0 23.50 23.45 23.50 23.00 23.65 370,825 8,690,172 23.435 19.30 19.26 19.30 18.89 19.42 451,498 19.247 1.73%
2023-04-26 0 23.10 23.10 23.15 22.85 23.45 591,525 13,692,352 23.148 18.97 18.97 19.01 18.77 19.26 720,212 19.012 0.22%
2023-04-25 0 23.05 23.05 23.10 22.90 24.10 751,868 17,518,427 23.300 18.93 18.93 18.97 18.81 19.79 915,438 19.137 -3.35%
2023-04-24 0 23.85 23.80 23.85 23.60 24.70 841,175 20,082,388 23.874 19.59 19.55 19.59 19.38 20.29 1,024,174 19.608 -1.24%
2023-04-21 0 24.15 24.10 24.15 24.00 24.85 1,270,668 30,971,541 24.374 19.83 19.79 19.83 19.71 20.41 1,547,104 20.019 0.84%
2023-04-20 0 23.95 23.95 24.00 23.60 24.35 622,000 14,963,594 24.057 19.67 19.67 19.71 19.38 20.00 757,317 19.759 1.48%
2023-04-19 0 23.60 23.60 23.70 23.30 23.80 607,300 14,310,575 23.564 19.38 19.38 19.47 19.14 19.55 739,419 19.354 -0.84%
2023-04-18 0 23.80 23.80 23.85 23.70 24.35 542,724 13,029,055 24.007 19.55 19.55 19.59 19.47 20.00 660,794 19.717 -1.65%
2023-04-17 0 24.20 24.15 24.20 23.80 24.45 547,827 13,240,535 24.169 19.88 19.83 19.88 19.55 20.08 667,008 19.851 0.62%
2023-04-14 0 24.05 24.00 24.05 23.90 24.35 407,370 9,821,728 24.110 19.75 19.71 19.75 19.63 20.00 495,994 19.802 1.91%
2023-04-13 0 23.60 23.60 23.65 23.15 24.00 2,221,455 52,308,702 23.547 19.38 19.38 19.42 19.01 19.71 2,704,736 19.340 -0.63%
2023-04-12 0 23.75 23.70 23.75 23.65 24.60 633,609 15,095,283 23.824 19.51 19.47 19.51 19.42 20.20 771,451 19.567 -1.86%
2023-04-11 0 24.20 24.05 24.20 23.60 24.20 881,194 21,152,933 24.005 19.88 19.75 19.88 19.38 19.88 1,072,899 19.716 3.86%
2023-04-06 0 23.30 23.30 23.45 22.60 23.75 1,864,732 43,084,096 23.105 19.14 19.14 19.26 18.56 19.51 2,270,407 18.976 -1.06%
2023-04-04 0 23.55 23.55 23.70 23.30 24.45 1,264,398 29,839,208 23.600 19.34 19.34 19.47 19.14 20.08 1,539,469 19.383 -3.09%
2023-04-03 0 24.30 24.30 24.35 23.80 24.60 569,876 13,756,128 24.139 19.96 19.96 20.00 19.55 20.20 693,853 19.826 0.83%
2023-03-31 0 24.10 24.10 24.35 24.10 24.80 889,195 21,620,502 24.315 19.79 19.79 20.00 19.79 20.37 1,082,641 19.970 -1.23%
2023-03-30 0 24.40 24.40 24.45 24.25 24.75 519,280 12,700,281 24.457 20.04 20.04 20.08 19.92 20.33 632,250 20.087 -0.41%
2023-03-29 0 24.50 24.45 24.50 24.15 24.85 837,360 20,473,034 24.450 20.12 20.08 20.12 19.83 20.41 1,019,529 20.081 -0.61%
2023-03-28 0 24.65 24.60 24.65 24.50 26.45 811,000 20,418,014 25.176 20.25 20.20 20.25 20.12 21.72 987,434 20.678 -6.45%
2023-03-27 0 26.35 26.30 26.35 26.35 27.50 840,980 22,373,010 26.603 21.64 21.60 21.64 21.64 22.59 1,023,936 21.850 -4.01%
2023-03-24 0 27.45 27.35 27.45 27.25 27.70 295,068 8,082,798 27.393 22.55 22.46 22.55 22.38 22.75 359,260 22.498 -0.90%
2023-03-23 0 27.70 27.70 27.75 26.60 27.90 700,784 19,226,256 27.435 22.75 22.75 22.79 21.85 22.91 853,241 22.533 2.40%
2023-03-22 0 27.05 27.00 27.05 26.70 27.20 551,516 14,873,174 26.968 22.22 22.18 22.22 21.93 22.34 671,499 22.149 1.69%
2023-03-21 0 26.60 26.60 26.65 26.25 27.30 540,037 14,332,575 26.540 21.85 21.85 21.89 21.56 22.42 657,523 21.798 -1.48%
2023-03-20 0 27.00 27.00 27.05 26.70 27.80 423,500 11,450,480 27.038 22.18 22.18 22.22 21.93 22.83 515,633 22.207 -2.53%
2023-03-17 0 27.70 27.70 27.75 27.50 28.20 1,343,900 37,322,357 27.772 22.75 22.75 22.79 22.59 23.16 1,636,267 22.809 0.00%
2023-03-16 0 27.70 27.60 27.70 27.35 28.25 465,395 12,908,363 27.736 22.75 22.67 22.75 22.46 23.20 566,642 22.780 -0.72%
2023-03-15 0 27.90 27.90 28.00 27.80 28.50 290,436 8,140,633 28.029 22.91 22.91 23.00 22.83 23.41 353,621 23.021 -0.18%
2023-03-14 0 27.95 27.90 27.95 27.80 28.70 915,071 25,764,045 28.155 22.96 22.91 22.96 22.83 23.57 1,114,146 23.124 -2.27%
2023-03-13 0 28.60 28.60 28.65 27.00 28.80 742,893 21,113,116 28.420 23.49 23.49 23.53 22.18 23.65 904,510 23.342 0.00%
2023-03-10 0 28.60 28.55 28.60 28.20 29.00 638,764 18,205,926 28.502 23.49 23.45 23.49 23.16 23.82 777,728 23.409 -1.55%
2023-03-09 0 29.05 29.00 29.05 28.95 29.55 661,814 19,348,738 29.236 23.86 23.82 23.86 23.78 24.27 805,793 24.012 -2.68%
2023-03-08 0 29.85 29.80 29.85 29.20 30.00 452,500 13,432,250 29.685 24.52 24.48 24.52 23.98 24.64 550,942 24.381 -0.67%
2023-03-07 0 30.05 29.90 30.05 29.20 30.30 713,893 21,413,204 29.995 24.68 24.56 24.68 23.98 24.89 869,201 24.635 1.01%
2023-03-06 0 29.75 29.75 29.80 29.50 30.65 256,956 7,664,900 29.830 24.43 24.43 24.48 24.23 25.17 312,857 24.500 -0.50%
2023-03-03 0 29.90 29.85 29.90 29.65 30.80 368,843 11,054,601 29.971 24.56 24.52 24.56 24.35 25.30 449,085 24.616 1.01%
2023-03-02 0 29.60 29.55 29.60 29.55 30.30 414,190 12,308,570 29.717 24.31 24.27 24.31 24.27 24.89 504,298 24.407 -0.67%
2023-03-01 0 29.80 29.70 29.80 28.25 30.15 1,033,995 30,386,493 29.387 24.48 24.39 24.48 23.20 24.76 1,258,942 24.137 6.43%
2023-02-28 0 28.00 28.00 28.35 28.00 28.85 1,810,383 50,989,679 28.165 23.00 23.00 23.28 23.00 23.70 2,204,234 23.133 -0.36%
2023-02-27 0 28.10 28.05 28.10 28.00 29.00 468,436 13,189,436 28.156 23.08 23.04 23.08 23.00 23.82 570,345 23.125 -2.09%
2023-02-24 0 28.70 28.65 28.70 28.55 29.00 370,327 10,638,506 28.727 23.57 23.53 23.57 23.45 23.82 450,892 23.594 -0.52%
2023-02-23 0 28.85 28.85 28.95 28.80 29.50 485,778 14,074,033 28.972 23.70 23.70 23.78 23.65 24.23 591,460 23.795 -1.54%
2023-02-22 0 29.30 29.15 29.30 28.70 29.75 863,607 25,120,966 29.088 24.06 23.94 24.06 23.57 24.43 1,051,486 23.891 -0.68%
2023-02-21 0 29.50 29.45 29.50 29.30 30.30 736,015 21,834,867 29.666 24.23 24.19 24.23 24.06 24.89 896,136 24.366 -2.32%
2023-02-20 0 30.20 30.15 30.20 29.70 30.25 372,351 11,172,047 30.004 24.80 24.76 24.80 24.39 24.84 453,356 24.643 0.50%
2023-02-17 0 30.05 30.05 30.10 29.85 31.10 643,700 19,500,646 30.295 24.68 24.68 24.72 24.52 25.54 783,738 24.882 -2.44%
2023-02-16 0 30.80 30.80 31.00 30.55 31.45 768,370 23,769,897 30.935 25.30 25.30 25.46 25.09 25.83 935,530 25.408 0.16%
2023-02-15 0 30.75 30.65 30.75 30.45 31.40 534,572 16,429,412 30.734 25.26 25.17 25.26 25.01 25.79 650,869 25.242 -1.60%
2023-02-14 0 31.25 31.20 31.25 30.80 31.50 533,582 16,696,736 31.292 25.67 25.63 25.67 25.30 25.87 649,663 25.701 0.81%
2023-02-13 0 31.00 30.95 31.00 30.75 32.30 586,665 18,422,345 31.402 25.46 25.42 25.46 25.26 26.53 714,295 25.791 -3.13%
2023-02-10 0 32.00 32.00 32.05 31.90 32.50 571,100 18,295,173 32.035 26.28 26.28 26.32 26.20 26.69 695,344 26.311 -0.62%
2023-02-09 0 32.20 32.15 32.20 31.90 32.55 755,000 24,311,137 32.200 26.45 26.41 26.45 26.20 26.73 919,251 26.447 -0.46%
2023-02-08 0 32.35 32.30 32.35 31.85 32.65 1,323,391 42,564,586 32.163 26.57 26.53 26.57 26.16 26.82 1,611,297 26.416 1.57%
2023-02-07 0 31.85 31.80 31.85 31.70 32.70 1,610,661 51,461,402 31.950 26.16 26.12 26.16 26.04 26.86 1,961,062 26.242 -1.24%
2023-02-06 0 32.25 32.05 32.25 30.75 32.80 1,121,676 35,936,323 32.038 26.49 26.32 26.49 25.26 26.94 1,365,698 26.314 -1.23%
2023-02-03 0 32.65 32.60 32.65 32.10 32.80 710,945 23,129,584 32.534 26.82 26.78 26.82 26.36 26.94 865,612 26.720 -0.46%
2023-02-02 0 32.80 32.80 32.85 32.65 33.60 684,727 22,677,954 33.120 26.94 26.94 26.98 26.82 27.60 833,690 27.202 -0.61%
2023-02-01 0 33.00 32.95 33.00 31.85 33.00 1,764,046 57,559,362 32.629 27.10 27.06 27.10 26.16 27.10 2,147,817 26.799 3.13%
2023-01-31 0 32.00 31.90 32.00 31.35 32.90 2,347,960 75,106,611 31.988 26.28 26.20 26.28 25.75 27.02 2,858,762 26.272 0.63%
2023-01-30 0 31.80 31.75 31.80 31.55 32.30 1,383,718 44,195,962 31.940 26.12 26.08 26.12 25.91 26.53 1,684,748 26.233 0.32%
2023-01-27 0 31.70 31.45 31.70 30.95 31.80 572,164 17,990,990 31.444 26.04 25.83 26.04 25.42 26.12 696,639 25.825 1.44%
2023-01-26 0 31.25 31.25 31.30 31.00 31.90 429,388 13,424,548 31.264 25.67 25.67 25.71 25.46 26.20 522,802 25.678 0.97%
2023-01-20 0 30.95 30.90 30.95 30.15 31.25 928,532 28,656,974 30.863 25.42 25.38 25.42 24.76 25.67 1,130,535 25.348 2.15%
2023-01-19 0 30.30 30.25 30.30 29.70 30.70 727,861 22,040,755 30.282 24.89 24.84 24.89 24.39 25.21 886,208 24.871 0.66%
2023-01-18 0 30.10 30.00 30.10 29.45 30.60 772,274 23,284,512 30.151 24.72 24.64 24.72 24.19 25.13 940,283 24.763 1.18%
2023-01-17 0 29.75 29.65 29.75 29.55 30.00 887,375 26,345,218 29.689 24.43 24.35 24.43 24.27 24.64 1,080,425 24.384 0.51%
2023-01-16 0 29.60 29.50 29.60 29.45 29.70 650,982 19,239,092 29.554 24.31 24.23 24.31 24.19 24.39 792,604 24.273 0.00%
2023-01-13 0 29.60 29.55 29.60 28.95 29.65 1,357,347 39,917,930 29.409 24.31 24.27 24.31 23.78 24.35 1,652,640 24.154 1.20%
2023-01-12 0 29.25 29.20 29.25 28.40 29.40 1,559,918 45,323,444 29.055 24.02 23.98 24.02 23.33 24.15 1,899,280 23.863 2.81%
2023-01-11 0 28.45 28.45 28.50 27.50 28.90 1,719,352 48,497,569 28.207 23.37 23.37 23.41 22.59 23.74 2,093,399 23.167 3.45%
2023-01-10 0 27.50 27.50 27.55 26.45 27.75 1,382,900 37,701,152 27.262 22.59 22.59 22.63 21.72 22.79 1,683,752 22.391 3.38%
2023-01-09 0 26.60 26.55 26.60 26.00 26.75 1,220,671 32,326,964 26.483 21.85 21.81 21.85 21.35 21.97 1,486,230 21.751 0.38%
2023-01-06 0 26.50 26.50 26.60 26.40 27.70 732,862 19,539,196 26.661 21.76 21.76 21.85 21.68 22.75 892,297 21.898 -2.93%
2023-01-05 0 27.30 27.25 27.35 25.65 27.55 1,911,540 51,546,799 26.966 22.42 22.38 22.46 21.07 22.63 2,327,398 22.148 6.85%
2023-01-04 0 25.55 25.55 25.60 25.20 25.90 601,500 15,348,100 25.516 20.98 20.98 21.03 20.70 21.27 732,357 20.957 0.39%
2023-01-03 0 25.45 25.45 25.50 24.10 25.55 481,504 12,167,950 25.271 20.90 20.90 20.94 19.79 20.98 586,256 20.755 2.41%
2022-12-30 0 24.85 24.85 24.95 24.55 25.00 237,474 5,896,630 24.831 20.41 20.41 20.49 20.16 20.53 289,137 20.394 0.61%
2022-12-29 0 24.70 24.60 24.70 24.50 25.00 275,700 6,790,690 24.631 20.29 20.20 20.29 20.12 20.53 335,679 20.230 -1.20%
2022-12-28 0 25.00 24.95 25.00 24.80 25.25 271,730 6,783,846 24.965 20.53 20.49 20.53 20.37 20.74 330,845 20.505 0.20%
2022-12-23 0 24.95 24.80 24.95 24.55 25.00 253,545 6,287,570 24.799 20.49 20.37 20.49 20.16 20.53 308,704 20.368 0.81%
2022-12-22 0 24.75 24.75 24.80 24.35 25.10 243,236 6,014,258 24.726 20.33 20.33 20.37 20.00 20.62 296,152 20.308 1.23%
2022-12-21 0 24.45 24.30 24.45 24.00 25.05 426,307 10,433,878 24.475 20.08 19.96 20.08 19.71 20.57 519,051 20.102 -1.41%
2022-12-20 0 24.80 24.65 24.80 24.55 25.40 397,126 9,855,962 24.818 20.37 20.25 20.37 20.16 20.86 483,521 20.384 -2.17%
2022-12-19 0 25.35 25.30 25.35 25.20 26.45 336,714 8,611,532 25.575 20.82 20.78 20.82 20.70 21.72 409,967 21.005 -2.31%
2022-12-16 0 25.95 25.95 26.00 24.75 26.20 796,219 20,496,740 25.743 21.31 21.31 21.35 20.33 21.52 969,438 21.143 3.18%
2022-12-15 0 25.15 25.10 25.15 24.90 25.45 450,585 11,353,645 25.198 20.66 20.62 20.66 20.45 20.90 548,610 20.695 -0.59%
2022-12-14 0 25.30 25.20 25.30 25.10 25.60 397,363 10,049,414 25.290 20.78 20.70 20.78 20.62 21.03 483,810 20.771 0.20%
2022-12-13 0 25.25 25.20 25.25 25.00 25.50 526,548 13,293,584 25.247 20.74 20.70 20.74 20.53 20.94 641,099 20.736 -1.37%
2022-12-12 0 25.60 25.50 25.60 25.30 26.35 683,318 17,468,841 25.565 21.03 20.94 21.03 20.78 21.64 831,975 20.997 -2.85%
2022-12-09 0 26.35 26.35 26.40 26.20 27.20 1,062,300 28,132,794 26.483 21.64 21.64 21.68 21.52 22.34 1,293,405 21.751 -0.19%
2022-12-08 0 26.40 26.25 26.40 24.90 26.50 851,800 22,114,262 25.962 21.68 21.56 21.68 20.45 21.76 1,037,110 21.323 4.76%
2022-12-07 0 25.20 25.20 25.30 25.00 26.20 1,586,767 40,361,952 25.437 20.70 20.70 20.78 20.53 21.52 1,931,970 20.892 1.00%
2022-12-06 0 24.95 24.85 24.95 24.55 25.35 661,544 16,464,368 24.888 20.49 20.41 20.49 20.16 20.82 805,464 20.441 -1.19%
2022-12-05 0 25.55 25.55 25.60 25.10 25.65 848,136 21,628,694 25.501 20.74 20.74 20.78 20.37 20.82 1,044,918 20.699 1.19%
2022-12-02 0 25.25 25.25 25.30 25.05 25.70 435,964 11,040,763 25.325 20.49 20.49 20.54 20.33 20.86 537,115 20.556 -1.56%
2022-12-01 0 25.65 25.60 25.65 25.55 26.30 1,367,506 35,195,798 25.737 20.82 20.78 20.82 20.74 21.35 1,684,791 20.890 0.20%
2022-11-30 0 25.60 25.50 25.60 24.00 25.60 4,294,457 109,007,002 25.383 20.78 20.70 20.78 19.48 20.78 5,290,845 20.603 6.67%
2022-11-29 0 24.00 23.95 24.00 23.20 24.10 468,438 11,114,397 23.727 19.48 19.44 19.48 18.83 19.56 577,124 19.258 3.90%
2022-11-28 0 23.10 23.00 23.10 22.65 23.50 690,000 15,890,019 23.029 18.75 18.67 18.75 18.38 19.07 850,092 18.692 -1.70%
2022-11-25 0 23.50 23.50 23.55 23.30 24.20 483,500 11,438,060 23.657 19.07 19.07 19.11 18.91 19.64 595,680 19.202 -2.89%
2022-11-24 0 24.20 24.10 24.20 23.90 24.20 448,512 10,731,535 23.927 19.64 19.56 19.64 19.40 19.64 552,575 19.421 1.89%
2022-11-23 0 23.75 23.75 23.80 23.40 24.10 597,000 14,231,610 23.839 19.28 19.28 19.32 18.99 19.56 735,514 19.349 0.64%
2022-11-22 0 23.60 23.55 23.60 23.40 24.60 556,000 13,241,750 23.816 19.16 19.11 19.16 18.99 19.97 685,002 19.331 -2.28%
2022-11-21 0 24.15 24.05 24.15 23.15 24.20 695,397 16,608,950 23.884 19.60 19.52 19.60 18.79 19.64 856,741 19.386 1.26%
2022-11-18 0 23.85 23.80 23.85 23.60 24.40 658,147 15,777,980 23.973 19.36 19.32 19.36 19.16 19.80 810,848 19.459 0.42%
2022-11-17 0 23.75 23.75 23.80 22.95 23.95 477,868 11,256,338 23.555 19.28 19.28 19.32 18.63 19.44 588,742 19.119 -0.84%
2022-11-16 0 23.95 23.95 24.00 23.80 24.40 1,089,258 26,272,378 24.120 19.44 19.44 19.48 19.32 19.80 1,341,985 19.577 -1.84%
2022-11-15 0 24.40 24.35 24.40 23.60 24.50 885,036 21,462,205 24.250 19.80 19.76 19.80 19.16 19.89 1,090,380 19.683 2.31%
2022-11-14 0 23.85 23.80 23.85 23.20 24.35 737,208 17,611,744 23.890 19.36 19.32 19.36 18.83 19.76 908,253 19.391 2.80%
2022-11-11 0 23.20 23.15 23.20 22.15 23.25 1,025,000 23,558,891 22.984 18.83 18.79 18.83 17.98 18.87 1,262,818 18.656 9.18%
2022-11-10 0 21.25 21.20 21.25 21.10 22.15 774,000 16,607,982 21.457 17.25 17.21 17.25 17.13 17.98 953,581 17.416 -5.35%
2022-11-09 0 22.45 22.40 22.45 22.30 23.15 895,322 20,154,720 22.511 18.22 18.18 18.22 18.10 18.79 1,103,052 18.272 -1.10%
2022-11-08 0 22.70 22.70 22.75 22.05 23.05 888,160 20,038,001 22.561 18.43 18.43 18.47 17.90 18.71 1,094,228 18.312 0.44%
2022-11-07 0 22.60 22.60 22.65 21.75 22.80 1,203,140 27,042,298 22.476 18.34 18.34 18.38 17.65 18.51 1,482,289 18.244 1.80%
2022-11-04 0 22.20 22.20 22.25 21.40 22.50 1,025,091 22,772,763 22.215 18.02 18.02 18.06 17.37 18.26 1,262,930 18.032 3.26%
2022-11-03 0 21.50 21.50 21.55 21.30 22.00 581,290 12,558,853 21.605 17.45 17.45 17.49 17.29 17.86 716,159 17.536 -0.92%
2022-11-02 0 21.70 21.60 21.85 20.05 21.90 639,500 13,696,450 21.417 17.61 17.53 17.74 16.27 17.78 787,875 17.384 6.11%
2022-11-01 0 20.45 20.45 20.50 19.52 20.75 1,008,000 20,499,015 20.336 16.60 16.60 16.64 15.84 16.84 1,241,873 16.507 5.63%
2022-10-31 0 19.36 19.36 19.38 18.66 20.70 1,836,143 35,905,165 19.555 15.71 15.71 15.73 15.15 16.80 2,262,160 15.872 -3.92%
2022-10-28 0 20.15 20.10 20.15 19.84 21.35 1,748,000 35,552,632 20.339 16.36 16.31 16.36 16.10 17.33 2,153,566 16.509 -5.84%
2022-10-27 0 21.40 21.40 21.45 21.40 22.20 757,300 16,437,117 21.705 17.37 17.37 17.41 17.37 18.02 933,007 17.617 -1.83%
2022-10-26 0 21.80 21.80 21.85 21.55 22.35 1,178,693 25,776,991 21.869 17.69 17.69 17.74 17.49 18.14 1,452,170 17.751 -0.46%
2022-10-25 0 21.90 21.85 21.90 21.25 22.15 990,825 21,551,070 21.751 17.78 17.74 17.78 17.25 17.98 1,220,714 17.654 0.23%
2022-10-24 0 21.85 21.85 21.90 21.60 23.00 499,744 11,028,429 22.068 17.74 17.74 17.78 17.53 18.67 615,693 17.912 -4.38%
2022-10-21 0 22.85 22.85 22.90 22.65 23.20 391,050 8,967,015 22.931 18.55 18.55 18.59 18.38 18.83 481,780 18.612 1.11%
2022-10-20 0 22.60 22.60 22.65 22.20 23.05 1,628,695 36,711,808 22.541 18.34 18.34 18.38 18.02 18.71 2,006,580 18.296 -1.95%
2022-10-19 0 23.05 23.00 23.05 22.90 23.75 427,601 9,890,001 23.129 18.71 18.67 18.71 18.59 19.28 526,812 18.773 -0.86%
2022-10-18 0 23.25 23.25 23.35 22.65 23.45 942,356 21,781,710 23.114 18.87 18.87 18.95 18.38 19.03 1,160,999 18.761 1.75%
2022-10-17 0 22.85 22.85 22.95 22.30 23.25 639,500 14,562,200 22.771 18.55 18.55 18.63 18.10 18.87 787,875 18.483 1.56%
2022-10-14 0 22.50 22.50 22.60 21.80 22.85 985,077 22,202,080 22.538 18.26 18.26 18.34 17.69 18.55 1,213,632 18.294 3.45%
2022-10-13 0 21.75 21.75 21.80 21.65 22.25 803,011 17,573,676 21.885 17.65 17.65 17.69 17.57 18.06 989,323 17.763 -0.23%
2022-10-12 0 21.80 21.80 21.85 21.40 22.40 1,322,626 28,844,450 21.808 17.69 17.69 17.74 17.37 18.18 1,629,498 17.701 -0.91%
2022-10-11 0 22.00 21.95 22.00 21.70 22.30 718,502 15,792,842 21.980 17.86 17.82 17.86 17.61 18.10 885,207 17.841 0.46%
2022-10-10 0 21.90 21.90 22.00 21.70 22.50 897,640 19,770,726 22.025 17.78 17.78 17.86 17.61 18.26 1,105,908 17.877 -4.99%
2022-10-07 0 23.05 22.95 23.05 22.25 23.30 1,003,500 22,974,187 22.894 18.71 18.63 18.71 18.06 18.91 1,236,329 18.583 1.54%
2022-10-06 0 22.70 22.70 22.75 22.65 23.20 362,700 8,249,072 22.744 18.43 18.43 18.47 18.38 18.83 446,853 18.460 -1.09%
2022-10-05 0 22.95 22.95 23.00 22.40 23.40 1,247,944 28,736,947 23.027 18.63 18.63 18.67 18.18 18.99 1,537,489 18.691 3.85%
2022-10-03 0 22.10 22.10 22.15 21.90 22.60 553,298 12,300,634 22.231 17.94 17.94 17.98 17.78 18.34 681,673 18.045 -0.45%
2022-09-30 0 22.20 22.20 22.25 21.50 22.35 1,281,771 28,385,175 22.145 18.02 18.02 18.06 17.45 18.14 1,579,164 17.975 3.26%
2022-09-29 0 21.50 21.45 21.50 21.30 22.20 1,753,287 37,791,111 21.554 17.45 17.41 17.45 17.29 18.02 2,160,080 17.495 -1.15%
2022-09-28 0 21.75 21.70 21.75 21.65 22.60 1,555,619 33,980,059 21.843 17.65 17.61 17.65 17.57 18.34 1,916,550 17.730 -5.23%
2022-09-27 0 22.95 22.90 22.95 22.55 23.35 934,000 21,457,013 22.973 18.63 18.59 18.63 18.30 18.95 1,150,704 18.647 0.00%
2022-09-26 0 22.95 22.95 23.00 22.90 23.70 928,122 21,490,975 23.155 18.63 18.63 18.67 18.59 19.24 1,143,462 18.795 -3.37%
2022-09-23 0 23.75 23.75 23.85 23.25 24.40 1,177,146 27,878,912 23.683 19.28 19.28 19.36 18.87 19.80 1,450,264 19.223 -1.66%
2022-09-22 0 24.15 24.10 24.15 23.40 24.55 1,413,407 33,725,821 23.861 19.60 19.56 19.60 18.99 19.93 1,741,342 19.368 -2.03%
2022-09-21 0 24.65 24.65 24.70 24.60 25.40 1,127,000 27,987,912 24.834 20.01 20.01 20.05 19.97 20.62 1,388,484 20.157 -3.33%
2022-09-20 0 25.50 25.50 25.55 24.85 25.80 1,584,838 40,106,252 25.306 20.70 20.70 20.74 20.17 20.94 1,952,548 20.540 1.39%
2022-09-19 0 25.15 25.10 25.15 24.80 25.50 911,066 23,023,314 25.271 20.41 20.37 20.41 20.13 20.70 1,122,449 20.512 -0.79%
2022-09-16 0 25.35 25.35 25.50 24.80 25.65 2,406,011 60,883,332 25.305 20.58 20.58 20.70 20.13 20.82 2,964,247 20.539 -1.17%
2022-09-15 0 25.65 25.60 25.65 25.20 26.15 1,213,842 31,039,655 25.571 20.82 20.78 20.82 20.45 21.23 1,495,474 20.756 -1.35%
2022-09-14 0 26.00 26.00 26.05 25.35 26.20 1,161,660 30,019,926 25.842 21.10 21.10 21.14 20.58 21.27 1,431,185 20.976 -0.76%
2022-09-13 0 26.20 26.10 26.20 25.75 26.25 1,092,023 28,438,677 26.042 21.27 21.18 21.27 20.90 21.31 1,345,391 21.138 1.35%
2022-09-09 0 25.85 25.80 25.85 24.95 26.30 1,200,502 31,032,680 25.850 20.98 20.94 20.98 20.25 21.35 1,479,039 20.982 2.58%
2022-09-08 0 25.20 25.10 25.20 24.60 25.50 1,235,321 31,051,683 25.137 20.45 20.37 20.45 19.97 20.70 1,521,937 20.403 1.00%
2022-09-07 0 24.95 24.90 24.95 24.35 25.30 653,811 16,310,581 24.947 20.25 20.21 20.25 19.76 20.54 805,506 20.249 0.60%
2022-09-06 0 24.80 24.80 24.85 24.40 25.60 597,700 14,779,355 24.727 20.13 20.13 20.17 19.80 20.78 736,377 20.070 -0.80%
2022-09-05 0 25.00 24.75 25.00 24.70 25.45 725,550 18,148,992 25.014 20.29 20.09 20.29 20.05 20.66 893,890 20.303 -0.60%
2022-09-02 0 25.15 25.15 25.20 24.85 25.60 1,662,936 41,936,999 25.219 20.41 20.41 20.45 20.17 20.78 2,048,766 20.469 -0.20%
2022-09-01 0 25.20 25.20 25.25 23.95 25.60 2,588,390 64,944,824 25.091 20.45 20.45 20.49 19.44 20.78 3,188,941 20.366 1.41%
2022-08-31 0 24.85 24.70 24.85 23.65 24.90 3,493,562 85,835,762 24.570 20.17 20.05 20.17 19.20 20.21 4,304,129 19.943 1.22%
2022-08-30 0 24.55 24.50 24.55 21.60 24.80 2,979,896 70,875,211 23.784 19.93 19.89 19.93 17.53 20.13 3,671,283 19.305 11.85%
2022-08-29 0 21.95 21.90 21.95 21.50 22.90 1,435,804 31,372,267 21.850 17.82 17.78 17.82 17.45 18.59 1,768,935 17.735 -3.94%
2022-08-26 0 22.85 22.85 22.90 22.70 23.15 440,500 10,088,225 22.902 18.55 18.55 18.59 18.43 18.79 542,704 18.589 0.88%
2022-08-25 0 22.65 22.60 22.65 22.25 22.80 586,100 13,207,945 22.535 18.38 18.34 18.38 18.06 18.51 722,085 18.291 1.80%
2022-08-24 0 22.25 22.20 22.25 21.65 22.45 1,403,500 30,929,602 22.037 18.06 18.02 18.06 17.57 18.22 1,729,136 17.887 -1.98%
2022-08-23 0 22.70 22.70 22.75 22.60 23.20 893,000 20,378,733 22.821 18.43 18.43 18.47 18.34 18.83 1,100,191 18.523 -1.30%
2022-08-22 0 23.00 22.95 23.00 22.15 23.15 952,800 21,764,077 22.842 18.67 18.63 18.67 17.98 18.79 1,173,866 18.541 3.14%
2022-08-19 0 22.30 22.30 22.35 22.00 22.60 1,471,258 32,867,113 22.339 18.10 18.10 18.14 17.86 18.34 1,812,615 18.132 -0.22%
2022-08-18 0 22.35 22.30 22.35 22.10 22.80 1,133,000 25,319,925 22.348 18.14 18.10 18.14 17.94 18.51 1,395,876 18.139 -1.54%
2022-08-17 0 22.70 22.65 22.70 22.55 23.30 1,180,935 26,847,985 22.735 18.43 18.38 18.43 18.30 18.91 1,454,932 18.453 -2.58%
2022-08-16 0 23.30 23.25 23.30 22.75 23.35 824,531 19,119,410 23.188 18.91 18.87 18.91 18.47 18.95 1,015,836 18.821 1.75%
2022-08-15 0 22.90 22.85 22.95 22.85 23.45 302,500 6,982,275 23.082 18.59 18.55 18.63 18.55 19.03 372,685 18.735 -1.93%
2022-08-12 0 23.35 23.35 23.40 22.85 23.60 794,500 18,581,896 23.388 18.95 18.95 18.99 18.55 19.16 978,838 18.984 0.65%
2022-08-11 0 23.20 23.15 23.20 22.25 23.25 1,840,500 42,169,001 22.912 18.83 18.79 18.83 18.06 18.87 2,267,528 18.597 5.22%
2022-08-10 0 22.05 22.00 22.05 21.80 22.75 660,153 14,598,732 22.114 17.90 17.86 17.90 17.69 18.47 813,320 17.950 -1.56%
2022-08-09 0 22.40 22.35 22.40 22.20 22.95 864,295 19,437,853 22.490 18.18 18.14 18.18 18.02 18.63 1,064,826 18.254 -1.32%
2022-08-08 0 22.70 22.70 22.85 22.55 23.10 842,130 19,271,122 22.884 18.43 18.43 18.55 18.30 18.75 1,037,519 18.574 -0.87%
2022-08-05 0 22.90 22.80 22.90 22.00 22.90 813,915 18,512,137 22.745 18.59 18.51 18.59 17.86 18.59 1,002,757 18.461 3.39%
2022-08-04 0 22.15 22.00 22.15 21.70 22.75 1,151,480 25,444,705 22.097 17.98 17.86 17.98 17.61 18.47 1,418,643 17.936 -0.45%
2022-08-03 0 22.25 22.20 22.25 21.75 22.55 972,622 21,571,989 22.179 18.06 18.02 18.06 17.65 18.30 1,198,287 18.002 0.45%
2022-08-02 0 22.15 22.10 22.15 21.55 22.75 1,080,397 23,770,155 22.001 17.98 17.94 17.98 17.49 18.47 1,331,068 17.858 -2.85%
2022-08-01 0 22.80 22.80 22.90 22.25 23.25 745,450 16,967,332 22.761 18.51 18.51 18.59 18.06 18.87 918,407 18.475 -0.65%
2022-07-29 0 22.95 22.90 22.95 22.75 24.15 1,366,500 31,541,112 23.082 18.63 18.59 18.63 18.47 19.60 1,683,552 18.735 -3.57%
2022-07-28 0 23.80 23.80 23.85 23.50 24.05 541,022 12,865,554 23.780 19.32 19.32 19.36 19.07 19.52 666,548 19.302 0.21%
2022-07-27 0 23.75 23.75 23.80 23.50 24.70 1,413,785 33,533,240 23.719 19.28 19.28 19.32 19.07 20.05 1,741,808 19.252 -3.06%
2022-07-26 0 24.50 24.45 24.50 24.00 24.60 518,000 12,644,700 24.411 19.89 19.85 19.89 19.48 19.97 638,185 19.814 1.45%
2022-07-25 0 24.15 24.10 24.15 23.85 24.65 1,300,704 31,385,119 24.129 19.60 19.56 19.60 19.36 20.01 1,602,490 19.585 -2.23%
2022-07-22 0 24.70 24.65 24.70 24.60 26.00 1,019,657 25,475,278 24.984 20.05 20.01 20.05 19.97 21.10 1,256,235 20.279 -3.70%
2022-07-21 0 25.65 25.65 25.70 25.05 26.25 1,670,651 42,914,707 25.687 20.82 20.82 20.86 20.33 21.31 2,058,271 20.850 1.79%
2022-07-20 0 25.20 25.20 25.25 25.10 25.80 1,333,014 33,891,633 25.425 20.45 20.45 20.49 20.37 20.94 1,642,296 20.637 -1.75%
2022-07-19 0 25.65 25.60 25.65 25.25 26.45 1,583,392 40,443,419 25.542 20.82 20.78 20.82 20.49 21.47 1,950,766 20.732 -4.65%
2022-07-18 0 26.90 26.85 26.90 26.70 28.50 1,954,262 53,365,539 27.307 21.83 21.79 21.83 21.67 23.13 2,407,685 22.165 -6.27%
2022-07-15 0 28.70 28.65 28.70 28.50 29.20 800,000 23,057,625 28.822 23.30 23.25 23.30 23.13 23.70 985,614 23.394 -1.20%
2022-07-14 0 29.05 28.95 29.05 28.70 29.50 883,500 25,647,652 29.030 23.58 23.50 23.58 23.30 23.94 1,088,487 23.563 -0.85%
2022-07-13 0 29.30 29.30 29.35 28.65 29.50 1,244,234 36,266,041 29.147 23.78 23.78 23.82 23.25 23.94 1,532,918 23.658 1.91%
2022-07-12 0 28.75 28.75 28.80 28.25 28.90 682,102 19,573,734 28.696 23.34 23.34 23.38 22.93 23.46 840,361 23.292 -0.69%
2022-07-11 0 28.95 28.85 28.95 28.60 29.30 496,068 14,306,558 28.840 23.50 23.42 23.50 23.21 23.78 611,164 23.409 -1.19%
2022-07-08 0 29.30 29.25 29.30 29.15 29.60 692,453 20,276,918 29.283 23.78 23.74 23.78 23.66 24.03 853,114 23.768 1.21%
2022-07-07 0 28.95 28.85 28.95 28.10 28.95 733,273 21,074,847 28.741 23.50 23.42 23.50 22.81 23.50 903,405 23.328 0.17%
2022-07-06 0 28.90 28.80 28.90 28.30 28.95 1,101,831 31,624,407 28.702 23.46 23.38 23.46 22.97 23.50 1,357,475 23.296 1.40%
2022-07-05 0 28.50 28.50 28.55 28.30 29.70 1,774,400 50,818,124 28.640 23.13 23.13 23.17 22.97 24.11 2,186,092 23.246 -2.73%
2022-07-04 0 29.30 29.25 29.30 29.15 29.80 722,194 21,217,867 29.380 23.78 23.74 23.78 23.66 24.19 889,756 23.847 -1.35%
2022-06-30 0 29.70 29.70 29.80 29.70 30.80 1,092,955 32,871,895 30.076 24.11 24.11 24.19 24.11 25.00 1,346,539 24.412 -2.94%
2022-06-29 0 30.60 30.50 30.60 30.45 31.25 1,402,672 43,148,539 30.762 24.84 24.76 24.84 24.72 25.36 1,728,116 24.969 -1.61%
2022-06-28 0 31.10 30.95 31.10 29.30 31.15 977,612 30,046,761 30.735 25.24 25.12 25.24 23.78 25.28 1,204,435 24.947 5.07%
2022-06-27 0 29.60 29.55 29.60 29.40 30.45 1,500,365 44,550,130 29.693 24.03 23.99 24.03 23.86 24.72 1,848,476 24.101 -0.67%
2022-06-24 0 29.80 29.75 29.80 29.40 30.65 1,478,110 44,394,685 30.035 24.19 24.15 24.19 23.86 24.88 1,821,057 24.379 0.51%
2022-06-23 0 29.65 29.60 29.65 28.80 29.75 1,223,810 36,128,424 29.521 24.07 24.03 24.07 23.38 24.15 1,507,755 23.962 2.95%
2022-06-22 0 28.80 28.75 28.80 28.70 30.10 1,715,209 50,225,270 29.282 23.38 23.34 23.38 23.30 24.43 2,113,167 23.768 -4.79%
2022-06-21 0 30.25 30.15 30.25 29.70 30.65 1,079,275 32,620,298 30.224 24.55 24.47 24.55 24.11 24.88 1,329,685 24.532 1.17%
2022-06-20 0 29.90 29.90 29.95 29.80 32.45 1,388,161 42,246,076 30.433 24.27 24.27 24.31 24.19 26.34 1,710,238 24.702 -5.97%
2022-06-17 0 31.80 31.80 31.95 31.80 33.35 2,549,000 81,848,935 32.110 25.81 25.81 25.93 25.81 27.07 3,140,412 26.063 -5.64%
2022-06-16 0 33.70 33.55 33.70 33.35 34.75 1,173,527 39,691,426 33.822 27.35 27.23 27.35 27.07 28.21 1,445,806 27.453 -0.88%
2022-06-15 0 34.00 33.95 34.00 33.90 35.80 1,703,522 58,885,997 34.567 27.60 27.56 27.60 27.52 29.06 2,098,769 28.057 -5.19%
2022-06-14 0 38.30 38.25 38.30 38.10 38.80 1,062,069 40,764,453 38.382 29.11 29.07 29.11 28.95 29.49 1,397,520 29.169 -1.16%
2022-06-13 0 38.75 38.75 38.85 38.00 38.95 949,113 36,612,196 38.575 29.45 29.45 29.52 28.88 29.60 1,248,887 29.316 -0.51%
2022-06-10 0 38.95 38.90 38.95 37.55 39.05 1,299,666 50,280,144 38.687 29.60 29.56 29.60 28.54 29.68 1,710,161 29.401 1.70%
2022-06-09 0 38.30 38.25 38.30 37.85 38.65 734,880 28,045,563 38.163 29.11 29.07 29.11 28.76 29.37 966,989 29.003 -0.91%
2022-06-08 0 38.65 38.60 38.65 38.25 38.70 799,304 30,797,729 38.531 29.37 29.33 29.37 29.07 29.41 1,051,762 29.282 0.65%
2022-06-07 0 38.40 38.35 38.45 37.65 38.45 1,148,806 43,753,148 38.086 29.18 29.14 29.22 28.61 29.22 1,511,653 28.944 0.79%
2022-06-06 0 38.10 38.10 38.15 37.75 38.40 840,519 31,955,262 38.018 28.95 28.95 28.99 28.69 29.18 1,105,994 28.893 -0.39%
2022-06-02 0 38.25 38.20 38.25 37.30 38.40 788,000 29,909,483 37.956 29.07 29.03 29.07 28.35 29.18 1,036,887 28.845 1.06%
2022-06-01 0 37.85 37.70 37.85 37.05 37.95 595,223 22,438,263 37.697 28.76 28.65 28.76 28.16 28.84 783,222 28.649 0.66%
2022-05-31 0 37.60 37.55 37.60 36.30 37.60 2,454,223 91,937,283 37.461 28.57 28.54 28.57 27.59 28.57 3,229,381 28.469 2.73%
2022-05-30 0 36.60 36.50 36.60 35.70 36.80 722,160 26,340,827 36.475 27.81 27.74 27.81 27.13 27.97 950,252 27.720 1.67%
2022-05-27 0 36.00 35.95 36.00 34.65 36.10 1,537,000 54,715,922 35.599 27.36 27.32 27.36 26.33 27.43 2,022,456 27.054 2.86%
2022-05-26 0 35.00 34.95 35.00 34.05 35.05 724,728 25,169,891 34.730 26.60 26.56 26.60 25.88 26.64 953,631 26.394 1.45%
2022-05-25 0 34.50 34.45 34.50 33.95 35.10 786,795 27,223,231 34.600 26.22 26.18 26.22 25.80 26.67 1,035,302 26.295 1.62%
2022-05-24 0 33.95 33.95 34.00 33.85 34.65 697,779 23,810,473 34.123 25.80 25.80 25.84 25.72 26.33 918,170 25.933 -1.16%
2022-05-23 0 34.35 34.35 34.50 34.10 34.70 373,791 12,850,291 34.378 26.10 26.10 26.22 25.91 26.37 491,852 26.126 -0.15%
2022-05-20 0 34.40 34.40 34.50 34.30 34.85 1,289,738 44,388,612 34.417 26.14 26.14 26.22 26.07 26.48 1,697,098 26.156 0.58%
2022-05-19 0 34.20 34.15 34.20 33.50 34.35 561,776 19,153,545 34.095 25.99 25.95 25.99 25.46 26.10 739,211 25.911 -0.73%
2022-05-18 0 34.45 34.40 34.45 33.90 34.75 557,527 19,195,899 34.430 26.18 26.14 26.18 25.76 26.41 733,620 26.166 0.29%
2022-05-17 0 34.35 34.35 34.40 33.75 34.55 614,167 21,094,848 34.347 26.10 26.10 26.14 25.65 26.26 808,150 26.103 1.33%
2022-05-16 0 33.90 33.85 33.90 33.65 34.95 481,760 16,382,957 34.006 25.76 25.72 25.76 25.57 26.56 633,922 25.844 -1.60%
2022-05-13 0 34.45 34.45 34.55 33.65 34.70 663,939 22,812,490 34.359 26.18 26.18 26.26 25.57 26.37 873,642 26.112 1.62%
2022-05-12 0 33.90 33.85 33.90 33.70 34.50 721,500 24,517,625 33.981 25.76 25.72 25.76 25.61 26.22 949,383 25.825 -1.31%
2022-05-11 0 34.35 34.35 34.45 34.20 35.35 826,231 28,552,285 34.557 26.10 26.10 26.18 25.99 26.86 1,087,193 26.262 -1.43%
2022-05-10 0 34.85 34.85 34.95 33.60 35.30 870,565 30,281,963 34.784 26.48 26.48 26.56 25.53 26.83 1,145,530 26.435 -0.57%
2022-05-06 0 35.05 35.05 35.15 35.05 35.80 349,907 12,329,030 35.235 26.64 26.64 26.71 26.64 27.21 460,424 26.778 -2.09%
2022-05-05 0 35.80 35.75 35.80 35.80 36.50 629,310 22,653,946 35.998 27.21 27.17 27.21 27.21 27.74 828,075 27.357 -0.28%
2022-05-04 0 35.90 35.80 35.90 35.50 36.10 581,561 20,859,453 35.868 27.28 27.21 27.28 26.98 27.43 765,245 27.259 0.14%
2022-05-03 0 35.85 35.85 35.90 34.95 36.00 394,028 14,061,354 35.686 27.24 27.24 27.28 26.56 27.36 518,480 27.120 0.42%
2022-04-29 0 35.70 35.65 35.70 34.60 35.70 1,195,020 42,339,215 35.430 27.13 27.09 27.13 26.29 27.13 1,572,463 26.925 1.71%
2022-04-28 0 35.10 35.05 35.10 33.55 35.25 1,336,860 46,512,481 34.792 26.67 26.64 26.67 25.50 26.79 1,759,103 26.441 4.15%
2022-04-27 0 33.70 33.70 33.75 32.85 34.00 2,456,635 82,442,860 33.559 25.61 25.61 25.65 24.96 25.84 3,232,555 25.504 -0.59%
2022-04-26 0 33.90 33.90 34.00 33.90 34.90 1,322,060 45,317,048 34.278 25.76 25.76 25.84 25.76 26.52 1,739,628 26.050 -1.74%
2022-04-25 0 34.50 34.50 34.60 34.40 35.80 1,178,329 40,999,014 34.794 26.22 26.22 26.29 26.14 27.21 1,550,500 26.442 -4.56%
2022-04-22 0 36.15 36.10 36.15 35.55 36.40 696,790 25,137,657 36.076 27.47 27.43 27.47 27.02 27.66 916,869 27.417 0.56%
2022-04-21 0 35.95 35.90 35.95 35.80 36.30 1,049,500 37,686,902 35.909 27.32 27.28 27.32 27.21 27.59 1,380,981 27.290 -0.14%
2022-04-20 0 36.00 36.00 36.05 36.00 37.20 780,489 28,300,274 36.260 27.36 27.36 27.40 27.36 28.27 1,027,004 27.556 -1.50%
2022-04-19 0 36.55 36.55 36.60 35.80 36.80 1,351,511 49,088,348 36.321 27.78 27.78 27.81 27.21 27.97 1,778,381 27.603 -0.14%
2022-04-14 0 36.60 36.60 36.70 36.35 37.15 824,500 30,277,600 36.722 27.81 27.81 27.89 27.62 28.23 1,084,916 27.908 0.69%
2022-04-13 0 36.35 36.30 36.35 35.80 36.80 1,354,950 49,121,482 36.253 27.62 27.59 27.62 27.21 27.97 1,782,907 27.551 -0.14%
2022-04-12 0 36.40 36.40 36.45 35.80 36.65 1,606,286 58,246,361 36.262 27.66 27.66 27.70 27.21 27.85 2,113,626 27.558 0.55%
2022-04-11 0 36.20 36.15 36.20 35.85 36.95 1,271,825 46,055,875 36.212 27.51 27.47 27.51 27.24 28.08 1,673,527 27.520 -1.36%
2022-04-08 0 36.70 36.70 36.80 36.25 36.80 827,823 30,244,183 36.535 27.89 27.89 27.97 27.55 27.97 1,089,288 27.765 0.27%
2022-04-07 0 36.60 36.60 36.65 36.55 37.80 1,582,100 58,223,168 36.801 27.81 27.81 27.85 27.78 28.73 2,081,801 27.968 -2.92%
2022-04-06 0 37.70 37.70 37.80 37.50 38.50 965,004 36,481,283 37.804 28.65 28.65 28.73 28.50 29.26 1,269,797 28.730 -1.82%
2022-04-04 0 38.40 38.40 38.45 37.80 38.80 382,400 14,653,382 38.320 29.18 29.18 29.22 28.73 29.49 503,180 29.122 0.00%
2022-04-01 0 38.40 38.35 38.40 37.40 38.40 566,731 21,608,623 38.129 29.18 29.14 29.18 28.42 29.18 745,731 28.976 0.79%
2022-03-31 0 38.10 38.10 38.25 37.80 38.50 788,749 30,091,072 38.150 28.95 28.95 29.07 28.73 29.26 1,037,873 28.993 -0.13%
2022-03-30 0 38.15 38.10 38.15 37.55 38.25 958,300 36,299,560 37.879 28.99 28.95 28.99 28.54 29.07 1,260,976 28.787 1.06%
2022-03-29 0 37.75 37.70 37.80 37.20 38.10 681,089 25,588,570 37.570 28.69 28.65 28.73 28.27 28.95 896,209 28.552 -0.92%
2022-03-28 0 38.10 38.00 38.10 37.05 38.15 463,000 17,512,125 37.823 28.95 28.88 28.95 28.16 28.99 609,237 28.744 0.00%
2022-03-25 0 38.10 38.05 38.10 37.85 38.70 1,067,000 40,911,887 38.343 28.95 28.92 28.95 28.76 29.41 1,404,008 29.139 -1.93%
2022-03-24 0 38.85 38.80 38.85 38.60 39.20 836,511 32,535,565 38.894 29.52 29.49 29.52 29.33 29.79 1,100,720 29.558 -0.13%
2022-03-23 0 38.90 38.75 38.90 38.25 39.00 1,529,843 59,328,338 38.781 29.56 29.45 29.56 29.07 29.64 2,013,039 29.472 1.04%
2022-03-22 0 38.50 38.40 38.50 37.50 38.50 1,333,328 50,785,240 38.089 29.26 29.18 29.26 28.50 29.26 1,754,455 28.946 1.05%
2022-03-21 0 38.10 38.05 38.10 37.60 39.30 1,887,428 72,202,514 38.254 28.95 28.92 28.95 28.57 29.87 2,483,566 29.072 -1.30%
2022-03-18 0 38.60 38.55 38.60 36.75 38.95 3,701,700 141,822,037 38.313 29.33 29.30 29.33 27.93 29.60 4,870,870 29.116 3.21%
2022-03-17 0 37.40 37.35 37.40 35.80 37.45 2,075,321 76,436,502 36.831 28.42 28.38 28.42 27.21 28.46 2,730,804 27.990 6.40%
2022-03-16 0 35.15 35.15 35.20 32.80 35.25 2,283,047 77,995,472 34.163 26.71 26.71 26.75 24.93 26.79 3,004,140 25.963 8.32%
2022-03-15 0 32.45 32.40 32.45 32.40 34.60 2,600,901 86,788,390 33.369 24.66 24.62 24.66 24.62 26.29 3,422,387 25.359 -8.07%
2022-03-14 0 35.30 35.25 35.30 33.90 35.70 1,878,009 65,894,338 35.087 26.83 26.79 26.83 25.76 27.13 2,471,172 26.665 4.13%
2022-03-11 0 33.90 33.90 33.95 33.30 34.35 924,626 31,160,266 33.700 25.76 25.76 25.80 25.31 26.10 1,216,666 25.611 -0.59%
2022-03-10 0 34.10 33.90 34.10 33.60 34.25 775,261 26,344,126 33.981 25.91 25.76 25.91 25.53 26.03 1,020,125 25.824 2.71%
2022-03-09 0 33.20 33.20 33.35 32.70 34.25 764,217 25,388,459 33.222 25.23 25.23 25.34 24.85 26.03 1,005,592 25.247 -1.78%
2022-03-08 0 33.80 33.70 33.80 33.10 33.95 1,208,456 40,652,095 33.640 25.69 25.61 25.69 25.15 25.80 1,590,143 25.565 0.15%
2022-03-07 0 33.75 33.75 33.80 32.80 34.50 1,437,978 48,265,090 33.565 25.65 25.65 25.69 24.93 26.22 1,892,159 25.508 -4.53%
2022-03-04 0 35.35 35.30 35.35 35.30 36.05 946,779 33,590,420 35.479 26.86 26.83 26.86 26.83 27.40 1,245,816 26.963 -1.94%
2022-03-03 0 36.05 36.05 36.10 36.00 36.85 388,730 14,106,127 36.288 27.40 27.40 27.43 27.36 28.00 511,509 27.577 -0.83%
2022-03-02 0 36.35 36.35 36.45 36.25 37.10 1,884,875 69,197,731 36.712 27.62 27.62 27.70 27.55 28.19 2,480,207 27.900 -1.76%
2022-03-01 0 37.00 37.00 37.05 36.50 37.10 1,188,357 43,808,449 36.865 28.12 28.12 28.16 27.74 28.19 1,563,696 28.016 1.51%
2022-02-28 0 36.45 36.45 36.50 35.30 37.00 1,634,132 59,003,870 36.107 27.70 27.70 27.74 26.83 28.12 2,150,267 27.440 -1.49%
2022-02-25 0 37.00 37.00 37.05 36.80 37.50 448,762 16,619,171 37.033 28.12 28.12 28.16 27.97 28.50 590,502 28.144 0.95%
2022-02-24 0 36.65 36.65 36.70 36.60 38.00 1,686,897 62,407,037 36.995 27.85 27.85 27.89 27.81 28.88 2,219,698 28.115 -3.81%
2022-02-23 0 38.10 38.10 38.15 37.85 38.40 403,472 15,371,158 38.097 28.95 28.95 28.99 28.76 29.18 530,907 28.953 -0.65%
2022-02-22 0 38.35 38.20 38.35 37.80 38.55 1,222,217 46,607,684 38.134 29.14 29.03 29.14 28.73 29.30 1,608,250 28.980 -1.79%
2022-02-21 0 39.05 38.95 39.05 38.40 39.05 648,630 25,247,932 38.925 29.68 29.60 29.68 29.18 29.68 853,498 29.582 -0.26%
2022-02-18 0 39.15 39.15 39.20 39.10 40.10 2,850,625 113,463,297 39.803 29.75 29.75 29.79 29.71 30.47 3,750,986 30.249 -2.85%
2022-02-17 0 40.30 40.10 40.30 39.80 40.65 1,210,500 48,644,212 40.185 30.63 30.47 30.63 30.25 30.89 1,592,832 30.539 1.26%
2022-02-16 0 39.80 39.75 39.80 39.40 39.90 1,040,527 41,392,313 39.780 30.25 30.21 30.25 29.94 30.32 1,369,174 30.232 1.92%
2022-02-15 0 39.05 39.00 39.05 38.95 39.35 598,500 23,376,937 39.059 29.68 29.64 29.68 29.60 29.90 787,534 29.684 0.13%
2022-02-14 0 39.00 38.95 39.00 38.75 39.30 511,337 19,961,205 39.037 29.64 29.60 29.64 29.45 29.87 672,841 29.667 -1.27%
2022-02-11 0 39.50 39.40 39.50 39.05 39.50 876,100 34,434,335 39.304 30.02 29.94 30.02 29.68 30.02 1,152,813 29.870 -0.13%
2022-02-10 0 39.55 39.50 39.55 39.00 39.80 1,259,100 49,461,411 39.283 30.06 30.02 30.06 29.64 30.25 1,656,783 29.854 0.64%
2022-02-09 0 39.30 39.15 39.30 38.70 39.40 901,500 35,298,115 39.155 29.87 29.75 29.87 29.41 29.94 1,186,236 29.756 1.29%
2022-02-08 0 38.80 38.65 38.80 38.25 38.80 590,500 22,807,801 38.625 29.49 29.37 29.49 29.07 29.49 777,007 29.353 0.13%
2022-02-07 0 38.75 38.55 38.75 38.40 39.40 1,004,000 38,892,787 38.738 29.45 29.30 29.45 29.18 29.94 1,321,110 29.439 -0.77%
2022-02-04 0 39.05 39.00 39.05 37.60 39.25 1,321,459 50,841,176 38.474 29.68 29.64 29.68 28.57 29.83 1,738,837 29.239 3.99%
2022-01-31 0 37.55 37.55 37.60 37.05 37.90 463,931 17,408,119 37.523 28.54 28.54 28.57 28.16 28.80 610,462 28.516 0.67%
2022-01-28 0 37.30 37.30 37.35 37.30 38.10 836,220 31,307,148 37.439 28.35 28.35 28.38 28.35 28.95 1,100,337 28.452 -2.61%
2022-01-27 0 38.30 38.20 38.30 37.30 38.30 839,268 31,873,324 37.978 29.11 29.03 29.11 28.35 29.11 1,104,348 28.862 0.66%
2022-01-26 0 38.05 38.05 38.15 37.85 38.70 861,200 32,857,250 38.153 28.92 28.92 28.99 28.76 29.41 1,133,207 28.995 -0.91%
2022-01-25 0 38.40 38.15 38.40 38.00 39.65 1,091,309 42,185,192 38.656 29.18 28.99 29.18 28.88 30.13 1,435,995 29.377 -3.88%
2022-01-24 0 39.95 39.90 39.95 39.65 40.20 1,399,912 55,951,245 39.968 30.36 30.32 30.36 30.13 30.55 1,842,070 30.374 0.50%
2022-01-21 0 39.75 39.70 39.75 39.10 39.75 1,073,535 42,379,368 39.476 30.21 30.17 30.21 29.71 30.21 1,412,607 30.001 1.92%
2022-01-20 0 39.00 39.00 39.05 38.60 39.15 773,573 30,155,482 38.982 29.64 29.64 29.68 29.33 29.75 1,017,903 29.625 0.78%
2022-01-19 0 38.70 38.70 38.75 38.30 39.80 1,070,554 41,647,663 38.903 29.41 29.41 29.45 29.11 30.25 1,408,685 29.565 0.65%
2022-01-18 0 38.45 38.30 38.45 37.75 38.75 685,728 26,347,080 38.422 29.22 29.11 29.22 28.69 29.45 902,313 29.199 1.32%
2022-01-17 0 37.95 37.85 37.95 37.65 38.30 745,820 28,247,903 37.875 28.84 28.76 28.84 28.61 29.11 981,385 28.784 -1.30%
2022-01-14 0 38.45 38.40 38.45 37.95 39.15 810,138 31,294,824 38.629 29.22 29.18 29.22 28.84 29.75 1,066,017 29.357 0.65%
2022-01-13 0 38.20 38.05 38.20 36.95 38.20 1,143,435 43,096,557 37.690 29.03 28.92 29.03 28.08 29.03 1,504,585 28.643 2.14%
2022-01-12 0 37.40 37.30 37.40 37.00 37.45 846,728 31,563,323 37.277 28.42 28.35 28.42 28.12 28.46 1,114,164 28.329 1.63%
2022-01-11 0 36.80 36.75 36.80 36.60 37.15 776,953 28,625,151 36.843 27.97 27.93 27.97 27.81 28.23 1,022,351 27.999 -0.14%
2022-01-10 0 36.85 36.85 36.90 36.25 37.15 651,798 23,954,506 36.751 28.00 28.00 28.04 27.55 28.23 857,666 27.930 0.68%
2022-01-07 0 36.60 36.60 36.65 36.30 36.85 632,627 23,151,636 36.596 27.81 27.81 27.85 27.59 28.00 832,440 27.812 -0.14%
2022-01-06 0 36.65 36.65 36.70 36.05 37.30 823,563 29,981,846 36.405 27.85 27.85 27.89 27.40 28.35 1,083,683 27.667 -0.95%
2022-01-05 0 37.00 36.95 37.00 36.45 38.20 1,428,700 52,850,462 36.992 28.12 28.08 28.12 27.70 29.03 1,879,950 28.113 -3.14%
2022-01-04 0 38.20 38.20 38.25 37.55 39.50 892,100 33,981,757 38.092 29.03 29.03 29.07 28.54 30.02 1,173,867 28.949 -0.65%
2022-01-03 0 38.45 38.45 38.50 37.35 38.75 853,383 32,601,828 38.203 29.22 29.22 29.26 28.38 29.45 1,122,921 29.033 1.32%
2021-12-31 0 37.95 37.95 38.05 37.30 38.25 429,350 16,282,572 37.924 28.84 28.84 28.92 28.35 29.07 564,959 28.821 2.71%
2021-12-30 0 36.95 36.95 37.10 36.85 37.90 510,602 19,016,699 37.244 28.08 28.08 28.19 28.00 28.80 671,874 28.304 -0.94%
2021-12-29 0 37.30 37.25 37.30 36.60 37.55 391,500 14,511,947 37.068 28.35 28.31 28.35 27.81 28.54 515,154 28.170 0.13%
2021-12-28 0 37.25 37.25 37.30 36.75 37.55 571,000 21,327,544 37.351 28.31 28.31 28.35 27.93 28.54 751,348 28.386 0.81%
2021-12-24 0 36.95 36.95 37.00 36.55 37.60 175,561 6,486,407 36.947 28.08 28.08 28.12 27.78 28.57 231,011 28.078 0.27%
2021-12-23 0 36.85 36.80 36.85 36.80 37.80 620,092 23,072,116 37.208 28.00 27.97 28.00 27.97 28.73 815,946 28.277 0.55%
2021-12-22 0 36.65 36.60 36.65 36.20 36.80 473,819 17,234,778 36.374 27.85 27.81 27.85 27.51 27.97 623,473 27.643 1.95%
2021-12-21 0 35.95 35.95 36.05 35.55 36.55 503,788 18,129,287 35.986 27.32 27.32 27.40 27.02 27.78 662,908 27.348 1.41%
2021-12-20 0 35.45 35.40 35.45 35.25 36.30 783,782 27,934,428 35.641 26.94 26.90 26.94 26.79 27.59 1,031,337 27.086 -2.61%
2021-12-17 0 36.40 36.40 36.50 36.35 37.15 1,906,745 69,797,904 36.606 27.66 27.66 27.74 27.62 28.23 2,508,984 27.819 -2.02%
2021-12-16 0 37.15 37.15 37.20 36.50 37.95 1,419,855 52,758,389 37.158 28.23 28.23 28.27 27.74 28.84 1,868,312 28.239 -2.24%
2021-12-15 0 38.00 38.00 38.10 37.55 38.35 918,210 34,902,642 38.012 28.88 28.88 28.95 28.54 29.14 1,208,224 28.888 1.20%
2021-12-14 0 37.55 37.50 37.55 37.20 38.65 1,433,415 53,792,885 37.528 28.54 28.50 28.54 28.27 29.37 1,886,154 28.520 -1.96%
2021-12-13 0 38.30 38.30 38.35 38.30 39.15 414,189 16,011,942 38.659 29.11 29.11 29.14 29.11 29.75 545,009 29.379 -0.52%
2021-12-10 0 38.50 38.40 38.50 38.35 39.40 1,034,290 39,974,196 38.649 29.26 29.18 29.26 29.14 29.94 1,360,967 29.372 -2.16%
2021-12-09 0 39.35 39.20 39.35 38.05 39.60 1,587,000 62,267,950 39.236 29.90 29.79 29.90 28.92 30.09 2,088,249 29.818 2.21%
2021-12-08 0 38.50 38.40 38.50 37.30 38.60 1,044,500 39,893,512 38.194 29.26 29.18 29.26 28.35 29.33 1,374,402 29.026 2.67%
2021-12-07 0 37.50 37.45 37.50 37.00 38.10 943,974 35,448,337 37.552 28.50 28.46 28.50 28.12 28.95 1,242,125 28.538 -1.16%
2021-12-06 0 38.50 38.50 38.65 37.80 38.85 1,022,087 39,257,895 38.410 28.83 28.83 28.95 28.31 29.10 1,364,761 28.765 -0.13%
2021-12-03 0 38.55 38.40 38.55 37.70 39.00 966,790 37,157,557 38.434 28.87 28.76 28.87 28.23 29.21 1,290,925 28.784 0.65%
2021-12-02 0 38.30 38.30 38.35 37.50 38.90 1,203,442 45,936,159 38.171 28.68 28.68 28.72 28.08 29.13 1,606,919 28.586 -1.54%
2021-12-01 0 38.90 38.85 38.90 38.50 39.85 1,456,492 56,683,208 38.918 29.13 29.10 29.13 28.83 29.84 1,944,808 29.146 -0.51%
2021-11-30 0 39.10 39.10 39.20 38.70 40.10 2,887,130 113,173,342 39.199 29.28 29.28 29.36 28.98 30.03 3,855,095 29.357 -1.14%
2021-11-29 0 39.55 39.55 39.60 39.20 41.00 1,852,248 73,547,141 39.707 29.62 29.62 29.66 29.36 30.71 2,473,249 29.737 -2.94%
2021-11-26 0 40.75 40.75 40.80 40.00 41.80 820,500 33,375,695 40.677 30.52 30.52 30.56 29.96 31.30 1,095,588 30.464 -1.33%
2021-11-25 0 41.30 41.25 41.30 40.00 41.80 849,994 35,010,187 41.189 30.93 30.89 30.93 29.96 31.30 1,134,970 30.847 2.86%
2021-11-24 0 40.15 40.00 40.15 39.55 40.80 812,040 32,631,359 40.184 30.07 29.96 30.07 29.62 30.56 1,084,292 30.095 -0.62%
2021-11-23 0 40.40 40.40 40.45 38.95 40.80 1,321,327 53,093,743 40.182 30.26 30.26 30.29 29.17 30.56 1,764,327 30.093 2.93%
2021-11-22 0 39.25 39.25 39.30 37.70 39.70 1,425,158 55,841,013 39.182 29.39 29.39 29.43 28.23 29.73 1,902,969 29.344 3.70%
2021-11-19 0 37.85 37.80 37.85 36.65 37.90 897,532 33,752,335 37.606 28.35 28.31 28.35 27.45 28.38 1,198,446 28.163 2.30%
2021-11-18 0 37.00 37.00 37.05 36.10 37.30 1,015,708 37,294,311 36.718 27.71 27.71 27.75 27.04 27.93 1,356,243 27.498 0.54%
2021-11-17 0 36.80 36.75 36.80 36.10 37.35 934,364 34,266,616 36.674 27.56 27.52 27.56 27.04 27.97 1,247,627 27.465 0.96%
2021-11-16 0 36.45 36.40 36.45 35.50 36.60 1,357,519 49,258,477 36.286 27.30 27.26 27.30 26.59 27.41 1,812,653 27.175 1.96%
2021-11-15 0 35.75 35.70 35.75 34.75 36.00 791,725 28,053,269 35.433 26.77 26.74 26.77 26.02 26.96 1,057,166 26.536 1.13%
2021-11-12 0 35.35 35.35 35.40 34.70 36.00 1,320,346 46,548,962 35.255 26.47 26.47 26.51 25.99 26.96 1,763,017 26.403 2.46%
2021-11-11 0 34.50 34.45 34.50 33.15 34.60 731,996 25,066,624 34.244 25.84 25.80 25.84 24.83 25.91 977,411 25.646 2.37%
2021-11-10 0 33.70 33.70 33.75 33.05 34.10 816,800 27,335,469 33.467 25.24 25.24 25.28 24.75 25.54 1,090,648 25.064 -1.03%
2021-11-09 0 34.05 33.90 34.05 33.75 34.50 771,268 26,324,650 34.132 25.50 25.39 25.50 25.28 25.84 1,029,850 25.562 0.29%
2021-11-08 0 33.95 33.95 34.00 33.25 34.70 890,500 30,342,325 34.073 25.43 25.43 25.46 24.90 25.99 1,189,057 25.518 1.34%
2021-11-05 0 33.50 33.50 33.55 32.20 33.80 1,703,259 56,920,011 33.418 25.09 25.09 25.13 24.11 25.31 2,274,309 25.027 0.60%
2021-11-04 0 33.30 33.25 33.30 32.60 33.55 892,160 29,486,928 33.051 24.94 24.90 24.94 24.41 25.13 1,191,273 24.752 -0.15%
2021-11-03 0 33.35 33.30 33.35 32.90 33.80 874,822 29,129,311 33.297 24.98 24.94 24.98 24.64 25.31 1,168,123 24.937 0.15%
2021-11-02 0 33.30 33.30 33.35 33.15 34.70 916,800 30,858,917 33.659 24.94 24.94 24.98 24.83 25.99 1,224,174 25.208 -1.62%
2021-11-01 0 33.85 33.85 33.95 33.15 34.40 1,177,521 39,706,222 33.720 25.35 25.35 25.43 24.83 25.76 1,572,307 25.253 -0.59%
2021-10-29 0 34.05 34.00 34.05 33.85 34.40 911,819 31,030,301 34.031 25.50 25.46 25.50 25.35 25.76 1,217,523 25.486 0.00%
2021-10-28 0 34.05 33.95 34.05 33.85 34.70 1,115,959 38,028,613 34.077 25.50 25.43 25.50 25.35 25.99 1,490,105 25.521 -0.29%
2021-10-27 0 34.15 34.15 34.20 34.10 35.15 1,011,800 34,743,145 34.338 25.58 25.58 25.61 25.54 26.32 1,351,025 25.716 -3.26%
2021-10-26 0 35.30 35.25 35.30 34.85 35.35 501,452 17,593,871 35.086 26.44 26.40 26.44 26.10 26.47 669,573 26.276 0.71%
2021-10-25 0 35.05 35.05 35.10 34.80 35.50 380,172 13,335,259 35.077 26.25 26.25 26.29 26.06 26.59 507,632 26.270 -0.85%
2021-10-22 0 35.35 35.25 35.35 34.95 36.05 501,244 17,648,774 35.210 26.47 26.40 26.47 26.17 27.00 669,295 26.369 -0.70%
2021-10-21 0 35.60 35.55 35.60 35.20 36.60 1,809,181 64,530,329 35.668 26.66 26.62 26.66 26.36 27.41 2,415,743 26.712 -1.25%
2021-10-20 0 36.05 36.05 36.10 35.80 36.70 563,032 20,341,183 36.128 27.00 27.00 27.04 26.81 27.49 751,799 27.057 -1.23%
2021-10-19 0 36.50 36.50 36.55 35.80 37.10 935,616 34,131,094 36.480 27.34 27.34 27.37 26.81 27.78 1,249,299 27.320 2.10%
2021-10-18 0 35.75 35.75 35.80 35.00 35.85 828,390 29,551,580 35.674 26.77 26.77 26.81 26.21 26.85 1,106,123 26.716 1.42%
2021-10-15 0 35.25 35.25 35.35 34.65 36.30 1,308,800 46,074,467 35.204 26.40 26.40 26.47 25.95 27.19 1,747,600 26.364 0.28%
2021-10-12 0 35.15 35.10 35.15 35.05 36.00 1,774,585 62,631,542 35.294 26.32 26.29 26.32 26.25 26.96 2,369,548 26.432 -2.23%
2021-10-11 0 35.95 35.90 35.95 34.60 36.05 1,084,584 38,567,015 35.559 26.92 26.89 26.92 25.91 27.00 1,448,211 26.631 1.99%
2021-10-08 0 35.25 35.20 35.25 34.65 36.00 1,129,061 39,649,274 35.117 26.40 26.36 26.40 25.95 26.96 1,507,600 26.300 -2.08%
2021-10-07 0 36.00 36.00 36.10 35.30 36.25 1,152,602 41,326,274 35.855 26.96 26.96 27.04 26.44 27.15 1,539,033 26.852 1.84%
2021-10-06 0 35.35 35.35 35.45 34.25 35.60 1,148,670 40,261,742 35.051 26.47 26.47 26.55 25.65 26.66 1,533,783 26.250 0.43%
2021-10-05 0 35.20 35.20 35.30 34.05 35.60 842,288 29,500,157 35.024 26.36 26.36 26.44 25.50 26.66 1,124,681 26.230 1.15%
2021-10-04 0 34.80 34.75 34.80 33.95 35.40 887,600 30,659,348 34.542 26.06 26.02 26.06 25.43 26.51 1,185,185 25.869 -1.28%
2021-09-30 0 35.25 35.20 35.25 34.35 35.55 1,289,473 45,204,924 35.057 26.40 26.36 26.40 25.73 26.62 1,721,793 26.255 -0.84%
2021-09-29 0 35.55 35.40 35.55 34.40 35.90 909,500 32,280,443 35.493 26.62 26.51 26.62 25.76 26.89 1,214,427 26.581 1.43%
2021-09-28 0 35.05 35.05 35.15 34.00 35.90 1,667,760 58,869,136 35.298 26.25 26.25 26.32 25.46 26.89 2,226,908 26.435 3.70%
2021-09-27 0 33.80 33.75 33.80 33.65 34.75 789,819 26,867,965 34.018 25.31 25.28 25.31 25.20 26.02 1,054,621 25.476 -1.02%
2021-09-24 0 34.15 34.15 34.20 33.95 35.85 1,884,000 65,307,427 34.664 25.58 25.58 25.61 25.43 26.85 2,515,646 25.960 -4.07%
2021-09-23 0 35.60 35.60 35.65 35.15 36.25 686,522 24,453,745 35.620 26.66 26.66 26.70 26.32 27.15 916,691 26.676 0.00%
2021-09-21 0 35.60 35.55 35.60 34.70 35.85 1,425,405 50,510,802 35.436 26.66 26.62 26.66 25.99 26.85 1,903,299 26.539 1.42%
2021-09-20 0 35.10 35.05 35.10 34.55 36.00 1,055,500 36,897,975 34.958 26.29 26.25 26.29 25.87 26.96 1,409,376 26.180 -2.90%
2021-09-17 0 36.15 36.05 36.15 35.80 36.80 1,493,222 53,937,838 36.122 27.07 27.00 27.07 26.81 27.56 1,993,853 27.052 -0.28%
2021-09-16 0 36.25 36.25 36.30 35.20 36.70 2,013,000 72,591,408 36.061 27.15 27.15 27.19 26.36 27.49 2,687,896 27.007 -0.41%
2021-09-15 0 36.40 36.35 36.40 36.20 37.35 1,610,022 58,720,506 36.472 27.26 27.22 27.26 27.11 27.97 2,149,812 27.314 -2.67%
2021-09-14 0 37.40 37.40 37.45 37.35 38.50 1,110,460 41,970,315 37.795 28.01 28.01 28.05 27.97 28.83 1,482,763 28.305 -1.58%
2021-09-13 0 38.00 37.90 38.00 37.80 38.55 1,039,608 39,539,798 38.033 28.46 28.38 28.46 28.31 28.87 1,388,156 28.484 -2.06%
2021-09-10 0 38.80 38.70 38.80 38.20 39.20 1,117,247 43,325,909 38.779 29.06 28.98 29.06 28.61 29.36 1,491,825 29.042 1.04%
2021-09-09 0 38.40 38.30 38.40 37.40 38.45 1,550,391 59,086,250 38.111 28.76 28.68 28.76 28.01 28.80 2,070,189 28.541 0.92%
2021-09-08 0 38.05 38.00 38.10 37.25 38.05 1,915,127 72,423,250 37.816 28.50 28.46 28.53 27.90 28.50 2,557,209 28.321 2.70%
2021-09-07 0 37.05 37.05 37.10 35.90 37.50 1,338,005 49,375,110 36.902 27.75 27.75 27.78 26.89 28.08 1,786,596 27.636 0.68%
2021-09-06 0 36.80 36.70 36.80 36.20 37.45 1,266,500 46,439,187 36.667 27.56 27.49 27.56 27.11 28.05 1,691,118 27.461 -0.54%
2021-09-03 0 37.00 37.00 37.05 37.00 38.40 1,504,619 56,077,203 37.270 27.71 27.71 27.75 27.71 28.76 2,009,071 27.912 -2.63%
2021-09-02 0 38.00 37.95 38.00 37.70 38.30 1,373,088 52,161,601 37.989 28.46 28.42 28.46 28.23 28.68 1,833,442 28.450 0.13%
2021-09-01 0 37.95 37.90 37.95 37.55 38.45 1,227,314 46,565,987 37.941 28.42 28.38 28.42 28.12 28.80 1,638,794 28.415 -0.78%
2021-08-31 0 38.25 38.20 38.25 36.70 39.00 2,635,380 100,011,270 37.949 28.65 28.61 28.65 27.49 29.21 3,518,941 28.421 -1.29%
2021-08-30 0 38.75 38.55 38.75 37.35 39.00 2,496,532 95,399,091 38.213 29.02 28.87 29.02 27.97 29.21 3,333,541 28.618 2.79%
2021-08-27 0 37.70 37.60 37.70 37.45 38.30 1,064,131 40,175,813 37.755 28.23 28.16 28.23 28.05 28.68 1,420,901 28.275 0.53%
2021-08-26 0 37.50 37.40 37.50 37.15 38.00 2,239,780 84,197,787 37.592 28.08 28.01 28.08 27.82 28.46 2,990,708 28.153 -0.92%
2021-08-25 0 37.85 37.75 37.85 36.80 37.95 1,405,500 52,933,841 37.662 28.35 28.27 28.35 27.56 28.42 1,876,720 28.206 1.20%
2021-08-24 0 37.40 37.30 37.40 36.30 37.45 1,257,013 46,820,112 37.247 28.01 27.93 28.01 27.19 28.05 1,678,450 27.895 2.75%
2021-08-23 0 36.40 36.40 36.45 35.50 36.75 1,410,129 51,101,926 36.239 27.26 27.26 27.30 26.59 27.52 1,882,901 27.140 3.12%
2021-08-20 0 35.30 35.30 35.40 34.50 36.45 1,817,516 63,912,575 35.165 26.44 26.44 26.51 25.84 27.30 2,426,872 26.335 -2.35%
2021-08-19 0 36.15 36.15 36.20 35.75 36.75 1,428,701 51,550,908 36.082 27.07 27.07 27.11 26.77 27.52 1,907,700 27.023 -0.82%
2021-08-18 0 36.45 36.40 36.45 35.85 37.05 2,048,136 74,759,153 36.501 27.30 27.26 27.30 26.85 27.75 2,734,812 27.336 1.67%
2021-08-17 0 35.85 35.80 35.85 35.60 38.65 3,598,000 131,957,400 36.675 26.85 26.81 26.85 26.66 28.95 4,804,297 27.467 -6.52%
2021-08-16 0 38.35 38.20 38.35 37.85 38.65 1,951,294 74,454,305 38.156 28.72 28.61 28.72 28.35 28.95 2,605,502 28.576 0.79%
2021-08-13 0 38.05 38.05 38.10 37.80 38.80 1,967,469 75,140,245 38.191 28.50 28.50 28.53 28.31 29.06 2,627,100 28.602 -0.13%
2021-08-12 0 38.10 38.05 38.10 37.90 38.75 1,449,342 55,373,395 38.206 28.53 28.50 28.53 28.38 29.02 1,935,261 28.613 -0.39%
2021-08-11 0 38.25 38.25 38.30 37.90 39.45 2,990,500 114,771,238 38.379 28.65 28.65 28.68 28.38 29.54 3,993,121 28.742 -2.05%
2021-08-10 0 39.05 39.00 39.05 38.40 39.20 1,133,032 44,131,678 38.950 29.25 29.21 29.25 28.76 29.36 1,512,902 29.170 0.90%
2021-08-09 0 38.70 38.70 38.75 38.50 40.00 1,193,223 46,356,276 38.850 28.98 28.98 29.02 28.83 29.96 1,593,273 29.095 -2.03%
2021-08-06 0 39.50 39.50 39.55 39.30 39.95 989,287 39,118,225 39.542 29.58 29.58 29.62 29.43 29.92 1,320,964 29.613 -1.25%
2021-08-05 0 40.00 39.90 40.00 39.80 41.40 1,589,500 64,207,564 40.395 29.96 29.88 29.96 29.81 31.00 2,122,410 30.252 -1.60%
2021-08-04 0 40.65 40.65 40.70 40.35 41.20 1,245,240 50,695,639 40.712 30.44 30.44 30.48 30.22 30.86 1,662,730 30.489 -0.85%
2021-08-03 0 41.00 40.95 41.00 40.60 42.50 1,239,944 50,887,243 41.040 30.71 30.67 30.71 30.41 31.83 1,655,659 30.735 -2.38%
2021-08-02 0 42.00 41.95 42.00 40.40 42.00 1,286,305 53,581,783 41.656 31.45 31.42 31.45 30.26 31.45 1,717,563 31.196 3.19%
2021-07-30 0 40.70 40.65 40.75 39.75 41.55 2,922,486 118,722,630 40.624 30.48 30.44 30.52 29.77 31.12 3,902,304 30.424 -1.69%
2021-07-29 0 41.40 41.30 41.40 40.50 41.55 1,096,943 45,135,119 41.146 31.00 30.93 31.00 30.33 31.12 1,464,714 30.815 3.37%
2021-07-28 0 40.05 39.75 40.05 38.35 40.65 1,684,826 66,344,050 39.377 29.99 29.77 29.99 28.72 30.44 2,249,696 29.490 1.14%
2021-07-27 0 39.60 39.55 39.60 39.15 41.75 2,601,253 104,571,261 40.200 29.66 29.62 29.66 29.32 31.27 3,473,372 30.107 -3.30%
2021-07-26 0 40.95 40.85 40.95 40.40 41.90 1,786,476 73,420,564 41.098 30.67 30.59 30.67 30.26 31.38 2,385,426 30.779 -0.73%
2021-07-23 0 41.25 41.20 41.25 40.85 41.95 1,287,200 53,113,069 41.262 30.89 30.86 30.89 30.59 31.42 1,718,758 30.902 -1.20%
2021-07-22 0 41.75 41.70 41.75 41.40 42.40 1,076,554 44,939,441 41.744 31.27 31.23 31.27 31.00 31.75 1,437,489 31.262 -0.36%
2021-07-21 0 41.90 41.90 41.95 41.70 43.05 1,511,000 63,727,287 42.176 31.38 31.38 31.42 31.23 32.24 2,017,591 31.586 -1.18%
2021-07-20 0 42.40 42.35 42.40 41.55 43.30 1,898,221 80,072,506 42.183 31.75 31.72 31.75 31.12 32.43 2,534,635 31.591 -2.08%
2021-07-19 0 43.30 43.25 43.30 42.30 43.55 1,493,500 64,102,697 42.921 32.43 32.39 32.43 31.68 32.62 1,994,224 32.144 -0.80%
2021-07-16 0 43.65 43.50 43.65 43.40 44.10 2,033,685 89,103,475 43.814 32.69 32.58 32.69 32.50 33.03 2,715,516 32.813 -0.80%
2021-07-15 0 44.00 43.90 44.00 42.80 44.60 3,587,000 157,381,399 43.875 32.95 32.88 32.95 32.05 33.40 4,789,609 32.859 0.92%
2021-07-14 0 43.60 43.60 43.65 43.55 45.60 2,829,500 124,814,825 44.112 32.65 32.65 32.69 32.62 34.15 3,778,143 33.036 -0.80%
2021-07-13 0 43.95 43.90 43.95 42.80 44.20 4,361,165 190,544,956 43.691 32.91 32.88 32.91 32.05 33.10 5,823,328 32.721 3.53%
2021-07-12 0 42.45 42.40 42.45 41.50 43.30 3,962,521 167,704,913 42.323 31.79 31.75 31.79 31.08 32.43 5,291,031 31.696 6.26%
2021-07-09 0 39.95 39.95 40.00 39.50 40.50 2,435,727 97,832,161 40.165 29.92 29.92 29.96 29.58 30.33 3,252,350 30.080 -1.84%
2021-07-08 0 40.70 40.65 40.70 40.35 42.55 2,885,354 118,503,056 41.071 30.48 30.44 30.48 30.22 31.87 3,852,723 30.758 -3.78%
2021-07-07 0 42.30 42.30 42.35 41.55 43.50 2,143,200 90,576,819 42.262 31.68 31.68 31.72 31.12 32.58 2,861,748 31.651 0.71%
2021-07-06 0 42.00 42.00 42.05 41.50 42.80 878,760 36,898,264 41.989 31.45 31.45 31.49 31.08 32.05 1,173,381 31.446 -1.64%
2021-07-05 0 42.70 42.65 42.70 42.60 43.40 781,372 33,451,455 42.811 31.98 31.94 31.98 31.90 32.50 1,043,342 32.062 -0.35%
2021-07-02 0 42.85 42.85 42.90 42.65 44.65 1,603,814 69,403,387 43.274 32.09 32.09 32.13 31.94 33.44 2,141,523 32.408 -0.58%
2021-06-30 0 43.10 43.00 43.10 42.90 44.20 2,391,382 103,808,999 43.410 32.28 32.20 32.28 32.13 33.10 3,193,138 32.510 -1.49%
2021-06-29 0 43.75 43.75 43.80 43.60 44.30 1,302,746 57,178,541 43.891 32.76 32.76 32.80 32.65 33.18 1,739,516 32.870 -0.57%
2021-06-28 0 44.00 43.95 44.00 43.50 44.10 1,665,632 73,198,169 43.946 32.95 32.91 32.95 32.58 33.03 2,224,066 32.912 1.15%
2021-06-25 0 43.50 43.40 43.50 43.25 44.30 2,636,362 115,267,131 43.722 32.58 32.50 32.58 32.39 33.18 3,520,252 32.744 1.16%
2021-06-24 0 43.00 42.95 43.00 42.70 45.40 6,314,295 278,197,019 44.058 32.20 32.17 32.20 31.98 34.00 8,431,281 32.996 0.94%
2021-06-23 0 42.60 42.60 42.65 41.80 43.85 3,339,000 143,008,268 42.830 31.90 31.90 31.94 31.30 32.84 4,458,463 32.076 0.83%
2021-06-22 0 42.25 42.20 42.25 41.40 42.50 1,276,726 53,718,018 42.075 31.64 31.60 31.64 31.00 31.83 1,704,772 31.510 1.32%
2021-06-21 0 41.70 41.65 41.70 41.30 42.60 866,362 36,252,466 41.844 31.23 31.19 31.23 30.93 31.90 1,156,826 31.338 -1.88%
2021-06-18 0 42.50 42.40 42.50 41.30 42.65 3,820,170 161,341,491 42.234 31.83 31.75 31.83 30.93 31.94 5,100,954 31.630 2.04%
2021-06-17 0 41.65 41.65 41.70 41.45 42.75 1,613,066 67,558,688 41.882 31.19 31.19 31.23 31.04 32.02 2,153,877 31.366 -0.48%
2021-06-16 0 41.85 41.60 41.85 41.35 42.25 1,483,932 61,786,111 41.637 31.34 31.15 31.34 30.97 31.64 1,981,448 31.182 -0.48%
2021-06-15 0 42.05 42.00 42.05 41.80 43.30 2,293,700 96,673,567 42.147 31.49 31.45 31.49 31.30 32.43 3,062,706 31.565 -2.21%
2021-06-11 0 43.00 42.85 43.00 42.30 43.35 1,527,764 65,483,157 42.862 32.20 32.09 32.20 31.68 32.47 2,039,976 32.100 0.70%
2021-06-10 0 42.70 42.60 42.70 42.10 43.10 2,364,721 100,935,819 42.684 31.98 31.90 31.98 31.53 32.28 3,157,538 31.967 1.91%
2021-06-09 0 41.90 41.90 41.95 41.30 43.25 3,686,785 154,692,808 41.959 31.38 31.38 31.42 30.93 32.39 4,922,849 31.423 -2.22%
2021-06-08 0 42.85 42.70 42.85 42.40 44.40 1,932,000 83,115,686 43.021 32.09 31.98 32.09 31.75 33.25 2,579,739 32.219 -1.83%
2021-06-07 0 43.65 43.60 43.65 42.70 43.80 1,697,598 73,812,985 43.481 32.69 32.65 32.69 31.98 32.80 2,266,750 32.563 0.34%
2021-06-04 0 43.50 43.35 43.50 41.90 43.80 2,462,331 106,686,568 43.327 32.58 32.47 32.58 31.38 32.80 3,287,874 32.448 2.96%
2021-06-03 0 42.25 42.20 42.25 42.10 43.35 1,933,735 82,581,610 42.706 31.64 31.60 31.64 31.53 32.47 2,582,056 31.983 -0.82%
2021-06-02 0 42.60 42.50 42.60 41.10 42.85 4,282,647 180,901,020 42.240 31.90 31.83 31.90 30.78 32.09 5,718,485 31.634 4.28%
2021-06-01 0 40.85 40.80 40.85 39.70 41.30 1,766,420 71,214,905 40.316 30.59 30.56 30.59 29.73 30.93 2,358,646 30.193 -1.09%
2021-05-31 0 41.30 41.15 41.30 40.80 42.95 2,065,600 85,571,985 41.427 30.93 30.82 30.93 30.56 32.17 2,758,131 31.025 -3.73%
2021-05-28 0 42.90 42.85 42.90 42.80 43.60 2,799,487 120,933,537 43.198 32.13 32.09 32.13 32.05 32.65 3,738,068 32.352 -1.94%
2021-05-27 0 43.75 43.70 43.75 42.20 43.90 5,209,464 226,136,454 43.409 32.76 32.73 32.76 31.60 32.88 6,956,035 32.509 3.43%
2021-05-26 0 42.30 42.20 42.30 41.85 43.20 3,837,048 163,546,636 42.623 31.68 31.60 31.68 31.34 32.35 5,123,490 31.921 -0.12%
2021-05-25 0 44.35 44.30 44.35 44.00 44.55 1,668,284 73,832,107 44.256 31.72 31.68 31.72 31.47 31.86 2,332,807 31.649 0.00%
2021-05-24 0 44.35 44.25 44.35 43.80 44.50 1,366,412 60,413,371 44.213 31.72 31.64 31.72 31.32 31.82 1,910,692 31.619 -0.34%
2021-05-21 0 44.50 44.45 44.50 44.45 45.05 1,066,483 47,668,394 44.697 31.82 31.79 31.82 31.79 32.22 1,491,293 31.964 0.00%
2021-05-20 0 44.50 44.50 44.65 44.10 45.35 2,516,900 112,683,261 44.771 31.82 31.82 31.93 31.54 32.43 3,519,451 32.017 0.00%
2021-05-18 0 44.50 44.45 44.50 44.00 45.00 1,651,094 73,372,674 44.439 31.82 31.79 31.82 31.47 32.18 2,308,770 31.780 0.91%
2021-05-17 0 44.10 44.00 44.10 43.70 44.70 664,518 29,327,474 44.133 31.54 31.47 31.54 31.25 31.97 929,214 31.562 0.11%
2021-05-14 0 44.05 44.05 44.15 43.55 44.45 1,509,000 66,342,575 43.965 31.50 31.50 31.57 31.14 31.79 2,110,076 31.441 1.26%
2021-05-13 0 43.50 43.50 43.65 43.50 44.65 1,341,534 59,029,377 44.001 31.11 31.11 31.22 31.11 31.93 1,875,904 31.467 -3.12%
2021-05-12 0 44.90 44.85 44.90 44.25 45.75 1,411,000 63,298,995 44.861 32.11 32.07 32.11 31.64 32.72 1,973,040 32.082 -0.22%
2021-05-11 0 45.00 44.95 45.00 43.20 45.35 3,240,462 143,959,292 44.426 32.18 32.15 32.18 30.89 32.43 4,531,227 31.770 0.90%
2021-05-10 0 44.60 44.55 44.70 44.20 45.10 1,601,788 71,532,916 44.658 31.90 31.86 31.97 31.61 32.25 2,239,824 31.937 1.02%
2021-05-07 0 44.15 44.15 44.20 44.10 46.40 1,965,470 88,078,714 44.813 31.57 31.57 31.61 31.54 33.18 2,748,371 32.048 -4.95%
2021-05-06 0 46.45 46.35 46.45 45.65 48.00 4,327,277 200,707,689 46.382 33.22 33.15 33.22 32.65 34.33 6,050,951 33.170 1.09%
2021-05-05 0 45.95 45.90 46.00 45.70 46.45 1,506,189 69,305,455 46.014 32.86 32.82 32.90 32.68 33.22 2,106,146 32.906 -0.11%
2021-05-04 0 46.00 45.85 46.00 45.60 46.35 1,209,000 55,536,175 45.936 32.90 32.79 32.90 32.61 33.15 1,690,578 32.850 0.77%
2021-05-03 0 45.65 45.60 45.70 45.55 46.50 1,292,968 59,296,633 45.861 32.65 32.61 32.68 32.57 33.25 1,807,993 32.797 -0.76%
2021-04-30 0 46.00 45.85 46.00 45.00 46.35 2,588,031 118,769,007 45.892 32.90 32.79 32.90 32.18 33.15 3,618,915 32.819 0.88%
2021-04-29 0 45.60 45.45 45.60 44.50 45.90 1,841,215 83,595,318 45.402 32.61 32.50 32.61 31.82 32.82 2,574,622 32.469 1.45%
2021-04-28 0 44.95 44.90 44.95 44.75 47.00 4,744,276 215,521,028 45.428 32.15 32.11 32.15 32.00 33.61 6,634,052 32.487 -2.49%
2021-04-27 0 46.10 46.05 46.10 44.15 46.50 5,690,075 260,171,945 45.724 32.97 32.93 32.97 31.57 33.25 7,956,589 32.699 5.13%
2021-04-26 0 43.85 43.80 43.85 43.25 44.25 3,863,355 169,269,313 43.814 31.36 31.32 31.36 30.93 31.64 5,402,236 31.333 1.86%
2021-04-23 0 43.05 43.05 43.10 42.20 43.30 6,686,313 287,031,619 42.928 30.79 30.79 30.82 30.18 30.97 9,349,656 30.700 2.01%
2021-04-22 0 42.20 42.15 42.20 41.60 43.60 40,543,262 1,731,754,917 42.714 30.18 30.14 30.18 29.75 31.18 56,692,760 30.546 -8.86%
2021-04-21 0 46.30 46.25 46.30 46.05 46.80 1,646,367 76,503,466 46.468 33.11 33.08 33.11 32.93 33.47 2,302,160 33.231 -0.96%
2021-04-20 0 46.75 46.70 46.75 46.00 47.00 2,726,642 127,080,160 46.607 33.43 33.40 33.43 32.90 33.61 3,812,739 33.330 0.00%
2021-04-19 0 46.75 46.70 46.75 46.40 47.05 1,728,993 80,597,664 46.615 33.43 33.40 33.43 33.18 33.65 2,417,699 33.337 0.11%
2021-04-16 0 46.70 46.65 46.70 46.30 47.50 1,860,046 87,268,346 46.917 33.40 33.36 33.40 33.11 33.97 2,600,954 33.552 -1.16%
2021-04-15 0 47.25 47.15 47.25 45.60 47.30 2,502,065 116,940,106 46.737 33.79 33.72 33.79 32.61 33.83 3,498,706 33.424 1.61%
2021-04-14 0 46.50 46.45 46.50 46.35 48.00 2,636,268 123,885,775 46.993 33.25 33.22 33.25 33.15 34.33 3,686,366 33.606 -1.69%
2021-04-13 0 47.30 47.30 47.40 45.65 47.75 4,654,941 218,885,116 47.022 33.83 33.83 33.90 32.65 34.15 6,509,132 33.627 3.05%
2021-04-12 0 45.90 45.85 45.90 45.65 47.00 1,849,058 85,232,242 46.095 32.82 32.79 32.82 32.65 33.61 2,585,589 32.964 -1.08%
2021-04-09 0 46.40 46.40 46.45 45.90 47.75 3,469,300 162,250,481 46.767 33.18 33.18 33.22 32.82 34.15 4,851,218 33.445 -0.96%
2021-04-08 0 46.85 46.70 46.90 45.35 47.95 4,778,546 223,119,594 46.692 33.50 33.40 33.54 32.43 34.29 6,681,972 33.391 7.21%
2021-04-07 0 43.70 43.70 43.75 43.10 44.30 2,910,278 127,132,660 43.684 31.25 31.25 31.29 30.82 31.68 4,069,522 31.240 0.23%
2021-04-01 0 43.60 43.50 43.60 42.00 43.65 3,840,372 165,474,742 43.088 31.18 31.11 31.18 30.04 31.22 5,370,098 30.814 3.81%
2021-03-31 0 42.00 41.90 42.00 40.70 42.20 4,201,292 175,206,162 41.703 30.04 29.96 30.04 29.11 30.18 5,874,782 29.823 0.96%
2021-03-30 0 41.60 41.45 41.60 38.40 41.90 7,314,194 299,827,278 40.993 29.75 29.64 29.75 27.46 29.96 10,227,639 29.315 9.47%
2021-03-29 0 38.00 38.00 38.10 37.80 38.90 2,093,684 80,089,281 38.253 27.18 27.18 27.25 27.03 27.82 2,927,656 27.356 -0.78%
2021-03-26 0 38.30 38.25 38.30 37.00 38.95 4,475,000 172,827,292 38.621 27.39 27.35 27.39 26.46 27.85 6,257,516 27.619 1.86%
2021-03-25 0 37.60 37.55 37.60 35.05 37.70 3,485,079 129,482,591 37.153 26.89 26.85 26.89 25.07 26.96 4,873,282 26.570 3.72%
2021-03-24 0 36.25 36.20 36.25 36.10 38.60 3,386,746 124,882,543 36.874 25.92 25.89 25.92 25.82 27.60 4,735,780 26.370 -5.35%
2021-03-23 0 38.30 38.30 38.35 37.50 39.20 5,526,535 213,950,447 38.713 27.39 27.39 27.43 26.82 28.03 7,727,906 27.685 3.23%
2021-03-22 0 37.10 37.10 37.15 36.90 38.90 4,644,245 176,158,172 37.930 26.53 26.53 26.57 26.39 27.82 6,494,176 27.126 -1.33%
2021-03-19 0 37.60 37.60 37.90 36.70 38.05 3,353,495 125,884,777 37.538 26.89 26.89 27.10 26.25 27.21 4,689,284 26.845 0.40%
2021-03-18 0 37.45 37.40 37.45 37.40 38.75 1,832,251 69,258,375 37.800 26.78 26.75 26.78 26.75 27.71 2,562,087 27.032 -0.66%
2021-03-17 0 37.70 37.65 37.70 37.10 37.85 2,087,594 78,376,398 37.544 26.96 26.93 26.96 26.53 27.07 2,919,140 26.849 0.80%
2021-03-16 0 37.40 37.35 37.40 36.80 37.95 1,843,625 68,899,500 37.372 26.75 26.71 26.75 26.32 27.14 2,577,992 26.726 0.67%
2021-03-15 0 37.15 37.15 37.30 36.90 38.05 1,621,196 60,832,969 37.524 26.57 26.57 26.67 26.39 27.21 2,266,963 26.835 0.81%
2021-03-12 0 36.85 36.85 36.90 36.65 37.60 1,314,993 48,753,138 37.075 26.35 26.35 26.39 26.21 26.89 1,838,791 26.514 -0.81%
2021-03-11 0 37.15 37.10 37.15 35.40 37.45 2,348,736 86,744,030 36.932 26.57 26.53 26.57 25.32 26.78 3,284,302 26.412 5.39%
2021-03-10 0 35.25 35.20 35.25 34.55 35.95 1,886,220 66,181,817 35.087 25.21 25.17 25.21 24.71 25.71 2,637,553 25.092 0.71%
2021-03-09 0 35.00 34.95 35.00 33.75 35.80 2,784,911 97,160,250 34.888 25.03 24.99 25.03 24.14 25.60 3,894,218 24.950 -1.82%
2021-03-08 0 35.65 35.65 35.75 35.65 38.40 2,978,000 109,172,437 36.660 25.49 25.49 25.57 25.49 27.46 4,164,219 26.217 -4.68%
2021-03-05 0 37.40 37.40 37.45 35.95 38.10 3,089,622 115,331,655 37.329 26.75 26.75 26.78 25.71 27.25 4,320,304 26.695 -0.53%
2021-03-04 0 37.60 37.60 37.70 37.15 38.75 2,044,272 77,155,372 37.742 26.89 26.89 26.96 26.57 27.71 2,858,562 26.991 -3.47%
2021-03-03 0 38.95 38.90 38.95 37.65 39.00 2,823,527 109,376,896 38.738 27.85 27.82 27.85 26.93 27.89 3,948,216 27.703 2.23%
2021-03-02 0 38.10 38.10 38.20 37.35 38.90 2,335,165 89,192,915 38.196 27.25 27.25 27.32 26.71 27.82 3,265,326 27.315 1.20%
2021-03-01 0 37.65 37.55 37.65 35.30 38.00 2,388,929 89,613,775 37.512 26.93 26.85 26.93 25.24 27.18 3,340,505 26.826 5.17%
2021-02-26 0 35.80 35.80 35.95 34.30 36.65 3,210,226 115,205,122 35.887 25.60 25.60 25.71 24.53 26.21 4,488,947 25.664 0.42%
2021-02-25 0 35.65 35.65 35.75 34.65 36.35 1,624,000 57,728,858 35.547 25.49 25.49 25.57 24.78 26.00 2,270,884 25.421 1.57%
2021-02-24 0 35.10 35.10 35.15 35.00 36.95 2,392,692 85,865,895 35.887 25.10 25.10 25.14 25.03 26.42 3,345,767 25.664 -4.36%
2021-02-23 0 36.70 36.70 36.80 35.60 37.20 1,769,013 65,100,393 36.800 26.25 26.25 26.32 25.46 26.60 2,473,660 26.317 1.24%
2021-02-22 0 36.25 36.20 36.25 35.85 36.95 1,517,400 54,958,451 36.219 25.92 25.89 25.92 25.64 26.42 2,121,822 25.902 0.14%
2021-02-19 0 36.20 36.20 36.25 35.55 37.20 1,408,728 50,923,580 36.149 25.89 25.89 25.92 25.42 26.60 1,969,863 25.851 -2.56%
2021-02-18 0 37.15 37.10 37.15 36.45 37.50 2,320,660 86,122,030 37.111 26.57 26.53 26.57 26.07 26.82 3,245,043 26.540 1.64%
2021-02-17 0 36.55 36.55 36.60 36.30 37.00 882,022 32,269,961 36.586 26.14 26.14 26.17 25.96 26.46 1,233,356 26.164 -0.14%
2021-02-16 0 36.60 36.55 36.60 35.45 37.05 1,476,000 53,889,847 36.511 26.17 26.14 26.17 25.35 26.50 2,063,931 26.110 3.68%
2021-02-11 0 35.30 35.20 35.30 34.85 35.55 315,730 11,088,606 35.121 25.24 25.17 25.24 24.92 25.42 441,494 25.116 -0.28%
2021-02-10 0 35.40 35.40 35.45 34.80 35.95 1,704,891 60,283,874 35.359 25.32 25.32 25.35 24.89 25.71 2,383,996 25.287 2.46%
2021-02-09 0 34.55 34.55 34.60 33.55 35.30 2,217,580 76,793,342 34.629 24.71 24.71 24.74 23.99 25.24 3,100,903 24.765 4.86%
2021-02-08 0 32.95 32.95 33.00 32.55 33.20 658,219 21,670,743 32.923 23.56 23.56 23.60 23.28 23.74 920,406 23.545 -0.30%
2021-02-05 0 33.05 32.95 33.05 32.70 33.60 384,266 12,696,639 33.041 23.64 23.56 23.64 23.39 24.03 537,330 23.629 0.46%
2021-02-04 0 32.90 32.90 32.95 32.70 34.50 1,305,896 43,329,854 33.180 23.53 23.53 23.56 23.39 24.67 1,826,070 23.728 -3.38%
2021-02-03 0 34.05 34.05 34.10 33.70 34.60 677,119 23,126,859 34.155 24.35 24.35 24.39 24.10 24.74 946,834 24.425 -1.16%
2021-02-02 0 34.45 34.40 34.45 31.85 34.80 2,039,457 69,748,515 34.200 24.64 24.60 24.64 22.78 24.89 2,851,829 24.457 7.15%
2021-02-01 0 32.15 32.15 32.35 31.35 32.45 775,752 24,818,566 31.993 22.99 22.99 23.13 22.42 23.21 1,084,755 22.879 1.26%
2021-01-29 0 31.75 31.75 31.85 31.05 32.50 1,560,974 49,545,508 31.740 22.71 22.71 22.78 22.21 23.24 2,182,753 22.699 -0.78%
2021-01-28 0 32.00 31.95 32.00 31.80 33.00 1,187,306 38,253,412 32.219 22.88 22.85 22.88 22.74 23.60 1,660,243 23.041 -1.99%
2021-01-27 0 32.65 32.65 32.70 31.90 34.50 1,145,514 37,584,927 32.811 23.35 23.35 23.39 22.81 24.67 1,601,804 23.464 -3.26%
2021-01-26 0 33.75 33.70 33.75 33.60 35.45 1,750,414 60,160,273 34.369 24.14 24.10 24.14 24.03 25.35 2,447,652 24.579 0.45%
2021-01-25 0 33.60 33.55 33.60 32.70 33.90 1,461,939 49,002,830 33.519 24.03 23.99 24.03 23.39 24.24 2,044,270 23.971 2.28%
2021-01-22 0 32.85 32.85 32.90 32.30 33.20 1,360,015 44,640,049 32.823 23.49 23.49 23.53 23.10 23.74 1,901,746 23.473 0.77%
2021-01-21 0 32.60 32.60 32.65 32.40 33.35 1,338,136 43,792,761 32.727 23.31 23.31 23.35 23.17 23.85 1,871,152 23.404 0.00%
2021-01-20 0 32.60 32.55 32.60 32.35 33.45 2,088,685 68,526,196 32.808 23.31 23.28 23.31 23.13 23.92 2,920,666 23.463 -1.36%
2021-01-19 0 33.05 33.00 33.05 32.75 34.00 1,080,200 35,808,150 33.150 23.64 23.60 23.64 23.42 24.31 1,510,473 23.707 0.30%
2021-01-18 0 32.95 32.90 32.95 32.85 33.80 942,650 31,259,555 33.161 23.56 23.53 23.56 23.49 24.17 1,318,133 23.715 -1.20%
2021-01-15 0 33.35 33.30 33.35 32.50 33.80 1,347,108 44,746,398 33.217 23.85 23.81 23.85 23.24 24.17 1,883,698 23.755 -2.63%
2021-01-14 0 34.25 34.20 34.25 33.65 34.80 755,134 25,750,375 34.100 24.49 24.46 24.49 24.06 24.89 1,055,925 24.387 0.15%
2021-01-13 0 34.20 34.15 34.20 33.90 34.80 1,749,700 59,848,212 34.205 24.46 24.42 24.46 24.24 24.89 2,446,654 24.461 0.59%
2021-01-12 0 34.00 34.00 34.05 33.80 35.25 1,828,479 62,631,952 34.254 24.31 24.31 24.35 24.17 25.21 2,556,813 24.496 -2.30%
2021-01-11 0 34.80 34.75 34.80 34.00 35.95 2,088,563 72,699,601 34.808 24.89 24.85 24.89 24.31 25.71 2,920,495 24.893 -1.97%
2021-01-08 0 35.50 35.40 35.50 33.30 35.50 3,251,395 113,213,686 34.820 25.39 25.32 25.39 23.81 25.39 4,546,515 24.901 7.25%
2021-01-07 0 33.10 33.00 33.10 32.50 33.45 1,008,506 33,251,216 32.971 23.67 23.60 23.67 23.24 23.92 1,410,222 23.579 -1.05%
2021-01-06 0 33.45 33.40 33.45 32.30 33.65 2,142,536 70,393,834 32.855 23.92 23.89 23.92 23.10 24.06 2,995,967 23.496 4.21%
2021-01-05 0 32.10 32.05 32.10 31.80 33.45 2,633,400 85,343,587 32.408 22.96 22.92 22.96 22.74 23.92 3,682,356 23.176 -3.17%
2021-01-04 0 33.15 33.15 33.40 32.45 33.90 1,069,100 35,650,105 33.346 23.71 23.71 23.89 23.21 24.24 1,494,952 23.847 1.38%
2020-12-31 0 32.70 32.70 32.90 32.60 33.10 689,650 22,642,867 32.832 23.39 23.39 23.53 23.31 23.67 964,357 23.480 -0.76%
2020-12-30 0 32.95 32.90 32.95 32.70 33.30 1,756,083 57,854,384 32.945 23.56 23.53 23.56 23.39 23.81 2,455,579 23.560 1.38%
2020-12-29 0 32.50 32.50 32.55 31.00 33.30 5,899,600 187,673,210 31.811 23.24 23.24 23.28 22.17 23.81 8,249,573 22.749 5.35%
2020-12-28 0 30.85 30.80 30.85 30.10 31.20 703,000 21,731,775 30.913 22.06 22.03 22.06 21.53 22.31 983,024 22.107 2.49%
2020-12-24 0 30.10 30.10 30.15 29.85 30.65 1,246,000 37,529,350 30.120 21.53 21.53 21.56 21.35 21.92 1,742,316 21.540 0.84%
2020-12-23 0 29.85 29.80 29.85 29.45 30.00 552,900 16,446,422 29.746 21.35 21.31 21.35 21.06 21.45 773,135 21.272 1.36%
2020-12-22 0 29.45 29.45 29.50 29.45 30.60 1,089,900 32,571,035 29.884 21.06 21.06 21.10 21.06 21.88 1,524,037 21.372 -0.51%
2020-12-21 0 29.60 29.60 29.70 29.55 30.10 700,411 20,863,353 29.787 21.17 21.17 21.24 21.13 21.53 979,404 21.302 -1.50%
2020-12-18 0 30.05 30.00 30.05 29.95 30.85 1,798,430 54,413,981 30.256 21.49 21.45 21.49 21.42 22.06 2,514,794 21.638 -0.33%
2020-12-17 0 30.15 30.10 30.15 29.50 30.30 1,033,640 31,134,098 30.121 21.56 21.53 21.56 21.10 21.67 1,445,367 21.541 0.67%
2020-12-16 0 29.95 29.90 29.95 29.35 30.15 576,964 17,244,736 29.889 21.42 21.38 21.42 20.99 21.56 806,785 21.375 2.04%
2020-12-15 0 29.35 29.35 29.40 29.35 29.95 698,500 20,611,925 29.509 20.99 20.99 21.03 20.99 21.42 976,732 21.103 -2.00%
2020-12-14 0 29.95 29.90 29.95 29.55 30.85 776,500 23,390,975 30.124 21.42 21.38 21.42 21.13 22.06 1,085,801 21.543 1.01%
2020-12-11 0 29.65 29.55 29.65 29.30 29.95 666,505 19,694,859 29.549 21.20 21.13 21.20 20.95 21.42 931,992 21.132 0.00%
2020-12-10 0 29.65 29.60 29.65 28.90 29.70 1,103,125 32,391,961 29.364 21.20 21.17 21.20 20.67 21.24 1,542,530 20.999 1.54%
2020-12-09 0 29.20 29.15 29.20 29.10 30.05 942,264 27,670,155 29.366 20.88 20.85 20.88 20.81 21.49 1,317,594 21.001 -2.01%
2020-12-08 0 29.80 29.80 29.90 28.80 30.15 1,591,321 47,509,791 29.856 21.31 21.31 21.38 20.60 21.56 2,225,188 21.351 1.88%
2020-12-07 0 29.25 29.15 29.25 28.50 29.80 1,065,733 31,014,749 29.102 20.92 20.85 20.92 20.38 21.31 1,490,244 20.812 0.17%
2020-12-04 0 29.20 29.15 29.25 28.80 30.00 1,019,634 29,765,748 29.193 20.88 20.85 20.92 20.60 21.45 1,425,782 20.877 -2.18%
2020-12-03 0 29.85 29.85 29.90 28.70 30.30 1,963,357 58,502,088 29.797 21.35 21.35 21.38 20.52 21.67 2,745,416 21.309 4.19%
2020-12-02 0 28.65 28.60 28.65 28.35 29.10 997,993 28,577,586 28.635 20.49 20.45 20.49 20.27 20.81 1,395,521 20.478 -1.55%
2020-12-01 0 29.10 29.05 29.10 28.90 29.60 978,008 28,578,500 29.221 20.81 20.77 20.81 20.67 21.17 1,367,576 20.897 -1.09%
2020-11-30 0 29.70 29.65 29.70 29.30 30.20 3,577,459 106,077,242 29.652 21.04 21.00 21.04 20.76 21.39 5,050,070 21.005 -1.33%
2020-11-27 0 30.10 30.05 30.10 30.00 31.25 2,031,022 62,049,833 30.551 21.32 21.29 21.32 21.25 22.14 2,867,064 21.642 -1.63%
2020-11-26 0 30.60 30.60 30.70 29.35 30.90 1,201,984 36,533,250 30.394 21.68 21.68 21.75 20.79 21.89 1,696,764 21.531 3.03%
2020-11-25 0 29.70 29.70 29.75 29.15 30.75 3,383,600 101,636,229 30.038 21.04 21.04 21.07 20.65 21.78 4,776,411 21.279 0.34%
2020-11-24 0 29.60 29.55 29.60 27.70 29.70 2,431,248 70,179,951 28.866 20.97 20.93 20.97 19.62 21.04 3,432,037 20.448 4.96%
2020-11-23 0 28.20 28.15 28.25 27.85 28.50 1,252,697 35,384,090 28.246 19.98 19.94 20.01 19.73 20.19 1,768,352 20.010 1.26%
2020-11-20 0 27.85 27.80 27.85 27.55 28.65 2,384,611 66,927,179 28.066 19.73 19.69 19.73 19.52 20.30 3,366,202 19.882 -0.36%
2020-11-19 0 27.95 27.90 27.95 26.75 28.30 3,565,000 99,569,462 27.930 19.80 19.76 19.80 18.95 20.05 5,032,482 19.785 4.29%
2020-11-18 0 26.80 26.75 26.80 26.60 26.95 1,375,278 36,834,933 26.784 18.99 18.95 18.99 18.84 19.09 1,941,392 18.973 0.19%
2020-11-17 0 26.75 26.75 26.80 26.65 27.10 847,141 22,748,916 26.854 18.95 18.95 18.99 18.88 19.20 1,195,855 19.023 -0.93%
2020-11-16 0 27.00 27.00 27.05 26.10 27.10 1,507,672 40,297,693 26.728 19.13 19.13 19.16 18.49 19.20 2,128,284 18.934 3.85%
2020-11-13 0 26.00 26.00 26.10 25.30 26.35 1,588,269 40,979,466 25.801 18.42 18.42 18.49 17.92 18.67 2,242,058 18.278 1.56%
2020-11-12 0 25.60 25.50 25.60 25.40 25.85 1,184,500 30,358,662 25.630 18.13 18.06 18.13 17.99 18.31 1,672,083 18.156 0.20%
2020-11-11 0 25.55 25.55 25.75 25.50 26.00 1,467,616 37,726,018 25.706 18.10 18.10 18.24 18.06 18.42 2,071,739 18.210 -0.20%
2020-11-10 0 25.60 25.55 25.60 25.45 26.20 1,911,174 48,951,978 25.614 18.13 18.10 18.13 18.03 18.56 2,697,882 18.145 -0.58%
2020-11-09 0 25.75 25.70 25.75 25.55 27.30 3,193,806 82,779,109 25.919 18.24 18.21 18.24 18.10 19.34 4,508,491 18.361 -6.70%
2020-11-06 0 27.60 27.50 27.60 26.90 27.60 1,200,354 32,872,538 27.386 19.55 19.48 19.55 19.06 19.55 1,694,463 19.400 1.10%
2020-11-05 0 27.30 27.25 27.30 26.40 27.30 1,966,500 53,076,775 26.990 19.34 19.30 19.34 18.70 19.34 2,775,982 19.120 3.41%
2020-11-04 0 26.40 26.35 26.40 25.85 26.85 704,934 18,618,840 26.412 18.70 18.67 18.70 18.31 19.02 995,110 18.710 0.57%
2020-11-03 0 26.25 26.25 26.30 26.25 27.10 1,457,644 38,530,192 26.433 18.60 18.60 18.63 18.60 19.20 2,057,663 18.725 -2.96%
2020-11-02 0 27.05 27.00 27.05 25.95 27.15 1,066,233 28,527,505 26.755 19.16 19.13 19.16 18.38 19.23 1,505,133 18.953 3.24%
2020-10-30 0 26.20 26.20 26.25 26.05 27.15 2,015,065 53,311,651 26.457 18.56 18.56 18.60 18.45 19.23 2,844,538 18.742 -3.14%
2020-10-29 0 27.05 27.00 27.05 26.50 27.10 1,014,514 27,351,478 26.960 19.16 19.13 19.16 18.77 19.20 1,432,124 19.099 -0.37%
2020-10-28 0 27.15 27.05 27.15 26.75 27.60 1,558,767 42,262,331 27.113 19.23 19.16 19.23 18.95 19.55 2,200,411 19.207 0.18%
2020-10-27 0 27.10 27.05 27.10 26.85 27.50 1,072,923 29,071,822 27.096 19.20 19.16 19.20 19.02 19.48 1,514,577 19.195 -0.37%
2020-10-23 0 27.20 27.10 27.20 27.05 27.55 597,656 16,324,961 27.315 19.27 19.20 19.27 19.16 19.52 843,673 19.350 -0.73%
2020-10-22 0 27.40 27.40 27.60 26.70 27.75 2,479,028 67,888,035 27.385 19.41 19.41 19.55 18.91 19.66 3,499,485 19.399 -0.18%
2020-10-21 0 27.45 27.35 27.45 26.80 27.65 1,594,493 43,519,242 27.293 19.45 19.37 19.45 18.99 19.59 2,250,844 19.335 2.04%
2020-10-20 0 26.90 26.85 26.90 26.45 27.20 829,091 22,257,213 26.845 19.06 19.02 19.06 18.74 19.27 1,170,375 19.017 -0.19%
2020-10-19 0 26.95 26.95 27.00 26.95 27.90 698,300 19,018,515 27.235 19.09 19.09 19.13 19.09 19.76 985,745 19.294 -0.92%
2020-10-16 0 27.20 27.15 27.20 26.60 27.40 1,162,068 31,551,209 27.151 19.27 19.23 19.27 18.84 19.41 1,640,417 19.234 3.23%
2020-10-15 0 26.35 26.35 26.45 26.30 27.10 1,588,054 42,343,286 26.664 18.67 18.67 18.74 18.63 19.20 2,241,754 18.888 -2.41%
2020-10-14 0 27.00 26.90 27.00 26.20 27.20 1,629,879 43,719,705 26.824 19.13 19.06 19.13 18.56 19.27 2,300,796 19.002 0.93%
2020-10-12 0 26.75 26.60 26.75 26.25 27.30 4,049,902 108,454,914 26.780 18.95 18.84 18.95 18.60 19.34 5,716,987 18.971 3.28%
2020-10-09 0 25.90 25.85 25.90 25.75 26.35 902,256 23,487,611 26.032 18.35 18.31 18.35 18.24 18.67 1,273,657 18.441 -0.77%
2020-10-08 0 26.10 26.05 26.10 25.15 26.10 1,076,455 27,632,298 25.670 18.49 18.45 18.49 17.82 18.49 1,519,563 18.184 0.97%
2020-10-07 0 25.85 25.80 25.85 25.75 26.80 1,197,882 31,101,743 25.964 18.31 18.28 18.31 18.24 18.99 1,690,973 18.393 -2.45%
2020-10-06 0 26.50 26.40 26.50 25.20 26.50 1,413,561 36,666,323 25.939 18.77 18.70 18.77 17.85 18.77 1,995,433 18.375 6.43%
2020-10-05 0 24.90 24.90 25.05 24.75 25.95 1,784,392 44,764,183 25.087 17.64 17.64 17.75 17.53 18.38 2,518,912 17.771 -2.35%
2020-09-30 0 25.50 25.45 25.50 25.45 27.00 1,852,500 47,750,375 25.776 18.06 18.03 18.06 18.03 19.13 2,615,055 18.260 -5.20%
2020-09-29 0 26.90 26.90 26.95 26.75 27.60 650,000 17,622,725 27.112 19.06 19.06 19.09 18.95 19.55 917,563 19.206 -2.00%
2020-09-28 0 27.45 27.40 27.45 26.10 27.50 1,133,700 30,703,362 27.082 19.45 19.41 19.45 18.49 19.48 1,600,372 19.185 2.81%
2020-09-25 0 26.70 26.70 26.75 26.35 26.85 1,205,500 32,147,675 26.668 18.91 18.91 18.95 18.67 19.02 1,701,727 18.891 0.95%
2020-09-24 0 26.45 26.45 26.55 26.45 27.25 1,300,000 34,608,212 26.622 18.74 18.74 18.81 18.74 19.30 1,835,127 18.859 -2.94%
2020-09-23 0 27.25 27.25 27.30 26.45 27.55 1,014,699 27,613,888 27.214 19.30 19.30 19.34 18.74 19.52 1,432,386 19.278 2.44%
2020-09-22 0 26.60 26.60 26.70 26.50 27.30 949,820 25,445,288 26.790 18.84 18.84 18.91 18.77 19.34 1,340,800 18.978 -2.39%
2020-09-21 0 27.25 27.20 27.25 26.85 27.95 1,257,879 34,324,541 27.288 19.30 19.27 19.30 19.02 19.80 1,775,667 19.331 -2.33%
2020-09-18 0 27.90 27.90 27.95 27.30 28.70 2,280,859 63,549,329 27.862 19.76 19.76 19.80 19.34 20.33 3,219,742 19.737 -2.28%
2020-09-17 0 28.55 28.30 28.55 27.15 28.65 2,608,726 74,052,067 28.386 20.22 20.05 20.22 19.23 20.30 3,682,571 20.109 3.25%
2020-09-16 0 27.65 27.50 27.65 26.55 27.65 1,673,853 45,801,703 27.363 19.59 19.48 19.59 18.81 19.59 2,362,871 19.384 3.36%
2020-09-15 0 26.75 26.65 26.75 26.25 26.75 1,757,224 46,567,637 26.501 18.95 18.88 18.95 18.60 18.95 2,480,560 18.773 1.52%
2020-09-14 0 26.35 26.25 26.35 25.80 26.60 501,886 13,167,371 26.236 18.67 18.60 18.67 18.28 18.84 708,480 18.585 1.35%
2020-09-11 0 26.00 25.95 26.00 25.40 26.10 555,000 14,372,300 25.896 18.42 18.38 18.42 17.99 18.49 783,458 18.345 -0.38%
2020-09-10 0 26.10 26.05 26.10 25.65 26.30 1,327,000 34,544,725 26.032 18.49 18.45 18.49 18.17 18.63 1,873,241 18.441 0.19%
2020-09-09 0 26.05 26.00 26.05 25.35 26.10 840,879 21,759,636 25.877 18.45 18.42 18.45 17.96 18.49 1,187,015 18.331 -0.19%
2020-09-08 0 26.10 26.10 26.30 25.45 26.40 999,068 25,906,756 25.931 18.49 18.49 18.63 18.03 18.70 1,410,320 18.369 -0.95%
2020-09-07 0 26.35 26.30 26.35 25.70 26.45 1,741,667 45,507,639 26.129 18.67 18.63 18.67 18.21 18.74 2,458,600 18.510 0.57%
2020-09-04 0 26.20 26.15 26.20 23.75 26.20 3,525,200 89,343,628 25.344 18.56 18.52 18.56 16.82 18.56 4,976,299 17.954 5.22%
2020-09-03 0 24.90 24.90 24.95 24.50 25.70 2,210,541 55,271,740 25.004 17.64 17.64 17.67 17.36 18.21 3,120,479 17.713 -1.58%
2020-09-02 0 25.30 25.30 25.35 25.10 25.85 2,691,031 68,608,688 25.495 17.92 17.92 17.96 17.78 18.31 3,798,756 18.061 0.80%
2020-09-01 0 25.10 25.05 25.10 24.80 25.40 1,259,000 31,621,512 25.116 17.78 17.75 17.78 17.57 17.99 1,777,250 17.792 0.60%
2020-08-31 0 24.95 24.85 24.95 24.15 25.45 3,127,300 78,214,582 25.010 17.67 17.60 17.67 17.11 18.03 4,414,609 17.717 4.18%
2020-08-28 0 23.95 23.90 23.95 22.75 24.10 3,430,844 81,122,307 23.645 16.97 16.93 16.97 16.12 17.07 4,843,103 16.750 4.81%
2020-08-27 0 22.85 22.80 22.85 22.70 23.15 503,436 11,503,055 22.849 16.19 16.15 16.19 16.08 16.40 710,668 16.186 -0.65%
2020-08-26 0 23.00 23.00 23.05 22.70 23.05 771,093 17,665,839 22.910 16.29 16.29 16.33 16.08 16.33 1,088,503 16.229 1.77%
2020-08-25 0 22.60 22.55 22.60 22.45 23.00 855,000 19,351,537 22.633 16.01 15.97 16.01 15.90 16.29 1,206,949 16.033 -0.88%
2020-08-24 0 22.80 22.65 22.80 22.45 23.00 856,500 19,447,050 22.705 16.15 16.05 16.15 15.90 16.29 1,209,066 16.084 1.11%
2020-08-21 0 22.55 22.50 22.55 22.30 22.80 476,449 10,740,723 22.543 15.97 15.94 15.97 15.80 16.15 672,573 15.970 0.67%
2020-08-20 0 22.40 22.30 22.40 22.10 22.50 492,417 10,965,668 22.269 15.87 15.80 15.87 15.66 15.94 695,114 15.775 0.00%
2020-08-19 0 22.40 22.40 22.45 22.35 22.80 366,675 8,256,055 22.516 15.87 15.87 15.90 15.83 16.15 517,612 15.950 -3.66%
2020-08-18 0 23.25 23.15 23.25 22.90 23.25 1,087,000 25,179,412 23.164 16.47 16.40 16.47 16.22 16.47 1,534,448 16.409 0.22%
2020-08-17 0 23.20 23.05 23.20 22.85 23.20 803,351 18,563,265 23.107 16.43 16.33 16.43 16.19 16.43 1,134,039 16.369 1.09%
2020-08-14 0 22.95 22.90 22.95 22.10 23.20 850,189 19,495,506 22.931 16.26 16.22 16.26 15.66 16.43 1,200,157 16.244 1.32%
2020-08-13 0 22.65 22.55 22.65 22.25 22.70 536,112 12,087,143 22.546 16.05 15.97 16.05 15.76 16.08 756,795 15.971 1.80%
2020-08-12 0 22.25 22.20 22.25 21.70 22.70 609,500 13,438,637 22.049 15.76 15.73 15.76 15.37 16.08 860,392 15.619 -0.67%
2020-08-11 0 22.40 22.35 22.40 22.15 22.60 692,476 15,525,483 22.420 15.87 15.83 15.87 15.69 16.01 977,524 15.882 1.13%
2020-08-10 0 22.15 22.15 22.25 22.15 22.65 440,500 9,820,075 22.293 15.69 15.69 15.76 15.69 16.05 621,826 15.792 -2.85%
2020-08-07 0 22.80 22.75 22.80 22.65 23.40 515,585 11,767,225 22.823 16.15 16.12 16.15 16.05 16.58 727,818 16.168 -1.72%
2020-08-06 0 23.20 23.05 23.20 22.85 23.45 584,679 13,479,774 23.055 16.43 16.33 16.43 16.19 16.61 825,354 16.332 -0.43%
2020-08-05 0 23.30 23.25 23.30 22.90 23.30 836,183 19,322,251 23.108 16.51 16.47 16.51 16.22 16.51 1,180,386 16.369 0.87%
2020-08-04 0 23.10 23.00 23.10 22.75 23.40 658,330 15,159,537 23.027 16.36 16.29 16.36 16.12 16.58 929,322 16.312 1.32%
2020-08-03 0 22.80 22.80 22.85 22.45 23.55 793,344 18,192,252 22.931 16.15 16.15 16.19 15.90 16.68 1,119,913 16.244 0.66%
2020-07-31 0 22.65 22.65 22.75 22.55 23.10 925,512 21,034,073 22.727 16.05 16.05 16.12 15.97 16.36 1,306,486 16.100 -0.44%
2020-07-30 0 22.75 22.55 22.75 22.20 22.90 1,142,518 25,890,185 22.661 16.12 15.97 16.12 15.73 16.22 1,612,819 16.053 2.48%
2020-07-29 0 22.20 22.15 22.20 21.85 22.20 428,761 9,467,453 22.081 15.73 15.69 15.73 15.48 15.73 605,254 15.642 0.45%
2020-07-28 0 22.10 22.00 22.10 21.70 22.40 721,500 15,889,900 22.023 15.66 15.58 15.66 15.37 15.87 1,018,495 15.601 1.38%
2020-07-27 0 21.80 21.80 21.90 21.80 22.60 361,952 7,974,921 22.033 15.44 15.44 15.51 15.44 16.01 510,944 15.608 -2.46%
2020-07-24 0 22.35 22.25 22.35 22.00 22.80 735,500 16,361,075 22.245 15.83 15.76 15.83 15.58 16.15 1,038,258 15.758 -1.97%
2020-07-23 0 22.80 22.65 22.80 21.65 22.80 900,231 20,249,784 22.494 16.15 16.05 16.15 15.34 16.15 1,270,798 15.935 2.47%
2020-07-22 0 22.25 22.15 22.25 22.10 22.95 1,162,416 26,191,123 22.532 15.76 15.69 15.76 15.66 16.26 1,640,908 15.961 -2.20%
2020-07-21 0 22.75 22.65 22.75 22.55 22.95 365,262 8,292,186 22.702 16.12 16.05 16.12 15.97 16.26 515,617 16.082 1.11%
2020-07-20 0 22.50 22.45 22.50 22.10 22.75 1,251,851 28,113,370 22.457 15.94 15.90 15.94 15.66 16.12 1,767,158 15.909 2.27%
2020-07-17 0 22.00 22.00 22.10 21.70 22.30 982,500 21,601,225 21.986 15.58 15.58 15.66 15.37 15.80 1,386,932 15.575 0.46%
2020-07-16 0 21.90 21.75 21.90 21.75 22.95 1,323,409 29,139,145 22.018 15.51 15.41 15.51 15.41 16.26 1,868,172 15.598 -3.95%
2020-07-15 0 22.80 22.75 22.80 22.10 23.30 1,565,600 35,607,997 22.744 16.15 16.12 16.15 15.66 16.51 2,210,057 16.112 -1.94%
2020-07-14 0 23.25 23.15 23.25 22.75 23.50 1,133,500 26,166,540 23.085 16.47 16.40 16.47 16.12 16.65 1,600,089 16.353 -1.06%
2020-07-13 0 23.50 23.45 23.50 22.80 23.55 1,105,468 25,724,266 23.270 16.65 16.61 16.65 16.15 16.68 1,560,518 16.484 1.29%
2020-07-10 0 23.20 23.10 23.20 22.55 23.40 1,381,000 31,643,350 22.913 16.43 16.36 16.43 15.97 16.58 1,949,469 16.232 -0.43%
2020-07-09 0 23.30 23.15 23.30 22.75 23.35 1,915,614 44,382,402 23.169 16.51 16.40 16.51 16.12 16.54 2,704,149 16.413 2.19%
2020-07-08 0 22.80 22.80 22.85 21.10 22.80 1,579,092 35,208,173 22.296 16.15 16.15 16.19 14.95 16.15 2,229,103 15.795 6.79%
2020-07-07 0 21.35 21.35 21.45 21.35 22.85 2,128,818 46,583,448 21.882 15.12 15.12 15.20 15.12 16.19 3,005,116 15.501 -4.69%
2020-07-06 0 22.40 22.30 22.40 21.75 22.40 1,703,045 37,696,056 22.135 15.87 15.80 15.87 15.41 15.87 2,404,079 15.680 3.23%
2020-07-03 0 21.70 21.55 21.70 21.20 21.70 784,642 16,865,611 21.495 15.37 15.27 15.37 15.02 15.37 1,107,629 15.227 3.33%
2020-07-02 0 21.00 20.85 21.00 20.10 21.00 1,313,600 27,128,887 20.652 14.88 14.77 14.88 14.24 14.88 1,854,325 14.630 4.48%
2020-06-30 0 20.10 20.05 20.10 19.88 20.45 1,735,500 34,966,425 20.148 14.24 14.20 14.24 14.08 14.49 2,449,894 14.273 -0.99%
2020-06-29 0 20.30 20.25 20.30 20.20 21.20 1,042,800 21,407,567 20.529 14.38 14.35 14.38 14.31 15.02 1,472,054 14.543 -3.56%
2020-06-26 0 21.05 21.00 21.05 21.05 21.40 495,330 10,466,370 21.130 14.91 14.88 14.91 14.91 15.16 699,226 14.969 -1.64%
2020-06-24 0 21.40 21.35 21.40 21.15 21.95 884,363 19,002,650 21.487 15.16 15.12 15.16 14.98 15.55 1,248,399 15.222 -0.93%
2020-06-23 0 21.60 21.50 21.60 20.60 21.60 769,156 16,398,394 21.320 15.30 15.23 15.30 14.59 15.30 1,085,768 15.103 1.65%
2020-06-22 0 21.25 21.05 21.25 20.70 21.25 1,023,559 21,531,814 21.036 15.05 14.91 15.05 14.66 15.05 1,444,893 14.902 1.43%
2020-06-19 0 20.95 20.95 21.00 20.90 21.80 1,859,623 39,242,554 21.102 14.84 14.84 14.88 14.81 15.44 2,625,111 14.949 -1.41%
2020-06-18 0 21.25 21.20 21.25 20.25 21.25 1,291,910 27,235,626 21.082 15.05 15.02 15.05 14.35 15.05 1,823,707 14.934 2.16%
2020-06-17 0 20.80 20.75 20.80 20.65 21.00 978,198 20,337,428 20.791 14.73 14.70 14.73 14.63 14.88 1,380,859 14.728 0.00%
2020-06-16 0 20.80 20.75 20.80 19.96 20.80 1,467,421 30,150,667 20.547 14.73 14.70 14.73 14.14 14.73 2,071,464 14.555 5.91%
2020-06-15 0 19.64 19.64 19.66 19.60 20.15 868,151 17,186,445 19.797 13.91 13.91 13.93 13.88 14.27 1,225,513 14.024 -2.29%
2020-06-12 0 20.10 20.10 20.25 19.18 20.30 957,019 18,994,840 19.848 14.24 14.24 14.35 13.59 14.38 1,350,962 14.060 0.50%
2020-06-11 0 20.00 19.96 20.00 19.70 20.10 953,879 19,038,386 19.959 14.17 14.14 14.17 13.96 14.24 1,346,530 14.139 -0.50%
2020-06-10 0 20.10 20.05 20.10 19.90 20.45 1,328,529 26,620,566 20.038 14.24 14.20 14.24 14.10 14.49 1,875,399 14.195 -0.99%
2020-06-09 0 20.30 20.15 20.30 20.05 20.50 1,288,585 26,111,129 20.263 14.38 14.27 14.38 14.20 14.52 1,819,013 14.355 -0.73%
2020-06-08 0 20.45 20.40 20.45 20.15 20.50 997,490 20,328,926 20.380 14.49 14.45 14.49 14.27 14.52 1,408,093 14.437 1.49%
2020-06-05 0 20.15 20.05 20.15 19.60 20.25 1,499,948 29,811,711 19.875 14.27 14.20 14.27 13.88 14.35 2,117,380 14.080 0.95%
2020-06-04 0 19.96 19.90 19.96 19.40 19.96 2,183,720 43,263,602 19.812 14.14 14.10 14.14 13.74 14.14 3,082,618 14.035 2.57%
2020-06-03 0 19.46 19.38 19.46 19.20 19.60 1,018,328 19,741,957 19.387 13.79 13.73 13.79 13.60 13.88 1,437,508 13.733 0.21%
2020-06-02 0 19.42 19.34 19.42 19.16 19.60 975,400 18,885,621 19.362 13.76 13.70 13.76 13.57 13.88 1,376,910 13.716 1.57%
2020-06-01 0 19.12 19.10 19.12 18.82 19.40 1,090,753 20,791,487 19.062 13.54 13.53 13.54 13.33 13.74 1,539,746 13.503 2.25%
2020-05-29 0 18.70 18.66 18.70 18.32 18.70 2,759,608 51,467,934 18.650 13.25 13.22 13.25 12.98 13.25 3,895,562 13.212 1.08%
2020-05-28 0 18.50 18.44 18.50 18.14 18.58 1,664,906 30,621,202 18.392 13.11 13.06 13.11 12.85 13.16 2,350,241 13.029 0.00%
2020-05-27 0 18.50 18.48 18.50 18.32 18.98 1,681,567 31,239,632 18.578 13.11 13.09 13.11 12.98 13.45 2,373,760 13.160 -1.28%
2020-05-26 0 19.84 19.84 19.86 18.70 20.10 2,166,100 42,747,917 19.735 13.28 13.28 13.29 12.51 13.45 3,237,228 13.205 5.20%
2020-05-25 0 18.86 18.84 18.86 17.90 18.86 926,000 17,089,800 18.456 12.62 12.61 12.62 11.98 12.62 1,383,903 12.349 2.17%
2020-05-22 0 18.46 18.36 18.46 18.32 19.08 1,473,532 27,433,234 18.617 12.35 12.29 12.35 12.26 12.77 2,202,188 12.457 -3.85%
2020-05-21 0 19.20 19.20 19.22 19.20 19.66 942,388 18,232,548 19.347 12.85 12.85 12.86 12.85 13.15 1,408,395 12.946 -1.44%
2020-05-20 0 19.48 19.44 19.48 19.00 19.50 766,855 14,824,478 19.332 13.03 13.01 13.03 12.71 13.05 1,146,062 12.935 1.56%
2020-05-19 0 19.18 19.18 19.20 19.10 19.36 636,716 12,230,961 19.209 12.83 12.83 12.85 12.78 12.95 951,570 12.853 1.91%
2020-05-18 0 18.82 18.82 18.86 18.54 18.86 483,000 9,063,040 18.764 12.59 12.59 12.62 12.41 12.62 721,842 12.555 0.86%
2020-05-15 0 18.66 18.66 18.68 18.54 18.88 633,000 11,815,540 18.666 12.49 12.49 12.50 12.41 12.63 946,016 12.490 -0.21%
2020-05-14 0 18.70 18.68 18.70 18.52 18.80 1,419,165 26,433,117 18.626 12.51 12.50 12.51 12.39 12.58 2,120,936 12.463 -0.85%
2020-05-13 0 18.86 18.84 18.86 18.56 18.92 613,951 11,543,718 18.802 12.62 12.61 12.62 12.42 12.66 917,547 12.581 0.32%
2020-05-12 0 18.80 18.80 18.84 18.70 19.22 1,675,159 31,523,142 18.818 12.58 12.58 12.61 12.51 12.86 2,503,519 12.592 -2.59%
2020-05-11 0 19.30 19.30 19.38 19.16 19.68 840,200 16,225,043 19.311 12.91 12.91 12.97 12.82 13.17 1,255,676 12.921 0.84%
2020-05-08 0 19.14 19.14 19.18 18.80 19.20 1,648,602 31,424,258 19.061 12.81 12.81 12.83 12.58 12.85 2,463,829 12.754 2.68%
2020-05-07 0 18.64 18.62 18.64 18.56 19.18 1,454,758 27,204,015 18.700 12.47 12.46 12.47 12.42 12.83 2,174,130 12.513 -2.00%
2020-05-06 0 19.02 19.00 19.06 18.70 19.18 1,489,537 28,246,052 18.963 12.73 12.71 12.75 12.51 12.83 2,226,107 12.689 2.15%
2020-05-05 0 18.62 18.62 18.64 18.58 18.78 792,500 14,774,270 18.643 12.46 12.46 12.47 12.43 12.57 1,184,388 12.474 0.11%
2020-05-04 0 18.60 18.60 18.62 18.50 18.92 2,043,090 38,127,389 18.662 12.45 12.45 12.46 12.38 12.66 3,053,390 12.487 -2.72%
2020-04-29 0 19.12 19.12 19.14 19.02 19.50 1,888,876 36,117,071 19.121 12.79 12.79 12.81 12.73 13.05 2,822,918 12.794 -0.93%
2020-04-28 0 19.30 19.28 19.30 18.74 19.30 1,899,535 36,259,446 19.089 12.91 12.90 12.91 12.54 12.91 2,838,848 12.773 2.88%
2020-04-27 0 18.76 18.76 18.78 18.76 19.00 512,789 9,666,529 18.851 12.55 12.55 12.57 12.55 12.71 766,361 12.614 0.43%
2020-04-24 0 18.68 18.68 18.70 18.44 18.86 819,118 15,338,545 18.726 12.50 12.50 12.51 12.34 12.62 1,224,169 12.530 -0.43%
2020-04-23 0 18.76 18.76 18.80 18.56 19.14 2,004,827 37,782,028 18.846 12.55 12.55 12.58 12.42 12.81 2,996,206 12.610 -0.11%
2020-04-22 0 18.78 18.78 18.84 18.20 18.88 1,804,081 33,629,457 18.641 12.57 12.57 12.61 12.18 12.63 2,696,192 12.473 0.32%
2020-04-21 0 18.72 18.72 18.80 18.52 19.50 2,248,631 42,144,825 18.742 12.53 12.53 12.58 12.39 13.05 3,360,570 12.541 -2.90%
2020-04-20 0 19.28 19.28 19.30 19.26 19.80 2,096,500 41,002,286 19.557 12.90 12.90 12.91 12.89 13.25 3,133,211 13.086 -2.03%
2020-04-17 0 19.68 19.68 19.76 19.54 20.05 1,783,452 35,236,819 19.758 13.17 13.17 13.22 13.07 13.42 2,665,362 13.220 1.34%
2020-04-16 0 19.42 19.42 19.46 18.86 19.72 2,008,171 38,824,166 19.333 12.99 12.99 13.02 12.62 13.20 3,001,204 12.936 0.21%
2020-04-15 0 19.38 19.36 19.38 19.22 20.15 2,870,196 55,864,619 19.464 12.97 12.95 12.97 12.86 13.48 4,289,497 13.024 -2.12%
2020-04-14 0 19.80 19.78 19.80 18.92 19.88 2,905,515 57,015,172 19.623 13.25 13.24 13.25 12.66 13.30 4,342,281 13.130 2.59%
2020-04-09 0 19.30 19.26 19.30 18.56 19.30 2,098,000 40,021,750 19.076 12.91 12.89 12.91 12.42 12.91 3,135,453 12.764 4.32%
2020-04-08 0 18.50 18.48 18.50 18.26 18.74 1,352,356 24,998,086 18.485 12.38 12.37 12.38 12.22 12.54 2,021,091 12.369 -1.49%
2020-04-07 0 18.78 18.76 18.78 18.30 18.78 1,529,753 28,420,673 18.579 12.57 12.55 12.57 12.24 12.57 2,286,210 12.431 2.85%
2020-04-06 0 18.26 18.20 18.26 17.44 18.34 1,508,184 27,035,135 17.926 12.22 12.18 12.22 11.67 12.27 2,253,975 11.994 3.05%
2020-04-03 0 17.72 17.70 17.72 17.54 18.28 2,045,500 36,154,290 17.675 11.86 11.84 11.86 11.74 12.23 3,056,992 11.827 -0.67%
2020-04-02 0 17.84 17.84 17.86 17.42 17.86 1,178,000 20,844,500 17.695 11.94 11.94 11.95 11.66 11.95 1,760,516 11.840 -1.11%
2020-04-01 0 18.04 18.00 18.04 17.92 18.52 1,366,143 24,795,562 18.150 12.07 12.04 12.07 11.99 12.39 2,041,695 12.145 -0.66%
2020-03-31 0 18.16 18.14 18.16 17.84 18.34 3,999,002 72,343,287 18.090 12.15 12.14 12.15 11.94 12.27 5,976,493 12.105 2.95%
2020-03-30 0 17.64 17.64 17.66 17.60 18.56 2,486,819 44,299,768 17.814 11.80 11.80 11.82 11.78 12.42 3,716,541 11.920 -6.67%
2020-03-27 0 18.90 18.88 18.90 18.78 19.46 2,179,305 41,422,323 19.007 12.65 12.63 12.65 12.57 13.02 3,256,963 12.718 1.18%
2020-03-26 0 18.68 18.68 18.70 18.54 19.04 3,155,000 59,053,420 18.717 12.50 12.50 12.51 12.41 12.74 4,715,135 12.524 -1.16%
2020-03-25 0 18.90 18.90 18.92 18.20 19.18 2,103,500 39,680,659 18.864 12.65 12.65 12.66 12.18 12.83 3,143,672 12.622 6.06%
2020-03-24 0 17.82 17.80 17.90 17.10 18.02 2,368,153 41,982,480 17.728 11.92 11.91 11.98 11.44 12.06 3,539,195 11.862 2.41%
2020-03-23 0 17.40 17.38 17.40 16.08 17.64 2,979,616 50,486,249 16.944 11.64 11.63 11.64 10.76 11.80 4,453,024 11.338 1.16%
2020-03-20 0 17.20 17.20 17.30 16.10 17.48 4,392,938 74,640,123 16.991 11.51 11.51 11.58 10.77 11.70 6,565,229 11.369 7.63%
2020-03-19 0 15.98 15.96 15.98 15.90 16.86 4,088,260 65,976,166 16.138 10.69 10.68 10.69 10.64 11.28 6,109,888 10.798 -4.54%
2020-03-18 0 16.74 16.74 16.82 16.74 18.82 2,862,250 50,001,700 17.469 11.20 11.20 11.25 11.20 12.59 4,277,621 11.689 -4.23%
2020-03-17 0 17.48 17.48 17.64 17.20 17.94 2,886,100 50,577,895 17.525 11.70 11.70 11.80 11.51 12.00 4,313,265 11.726 0.23%
2020-03-16 0 17.44 17.44 17.52 17.34 18.54 2,459,970 43,364,738 17.628 11.67 11.67 11.72 11.60 12.41 3,676,415 11.795 -5.83%
2020-03-13 0 18.52 18.50 18.52 17.04 18.62 2,829,371 50,742,228 17.934 12.39 12.38 12.39 11.40 12.46 4,228,484 12.000 -0.43%
2020-03-12 0 18.60 18.60 18.64 18.54 19.70 4,962,531 93,952,845 18.932 12.45 12.45 12.47 12.41 13.18 7,416,483 12.668 -7.46%
2020-03-11 0 20.10 20.05 20.10 19.74 20.35 1,570,500 31,533,955 20.079 13.45 13.42 13.45 13.21 13.62 2,347,106 13.435 1.01%
2020-03-10 0 19.90 19.90 19.98 19.38 20.25 1,758,003 34,940,625 19.875 13.32 13.32 13.37 12.97 13.55 2,627,329 13.299 0.81%
2020-03-09 0 19.74 19.74 19.86 19.74 20.25 2,262,882 45,341,093 20.037 13.21 13.21 13.29 13.21 13.55 3,381,868 13.407 -6.00%
2020-03-06 0 21.00 20.95 21.00 20.75 21.40 969,907 20,310,255 20.940 14.05 14.02 14.05 13.88 14.32 1,449,522 14.012 -1.87%
2020-03-05 0 21.40 21.35 21.40 21.05 21.45 957,874 20,412,150 21.310 14.32 14.29 14.32 14.09 14.35 1,431,539 14.259 2.88%
2020-03-04 0 20.80 20.75 20.80 20.40 20.90 1,689,358 35,031,921 20.737 13.92 13.88 13.92 13.65 13.98 2,524,739 13.875 0.97%
2020-03-03 0 20.60 20.60 20.65 20.40 21.65 2,383,573 49,591,506 20.806 13.78 13.78 13.82 13.65 14.49 3,562,240 13.921 -2.37%
2020-03-02 0 21.10 21.10 21.15 20.30 21.25 1,916,000 40,197,262 20.980 14.12 14.12 14.15 13.58 14.22 2,863,454 14.038 2.43%
2020-02-28 0 20.60 20.55 20.60 20.35 21.10 2,863,132 58,997,589 20.606 13.78 13.75 13.78 13.62 14.12 4,278,939 13.788 -4.19%
2020-02-27 0 21.50 21.50 21.55 21.20 21.70 1,799,510 38,455,431 21.370 14.39 14.39 14.42 14.19 14.52 2,689,361 14.299 -0.23%
2020-02-26 0 21.55 21.55 21.65 21.50 22.15 1,155,748 25,165,181 21.774 14.42 14.42 14.49 14.39 14.82 1,727,261 14.569 -2.93%
2020-02-25 0 22.20 22.20 22.25 21.70 22.30 1,733,951 38,297,039 22.087 14.85 14.85 14.89 14.52 14.92 2,591,383 14.779 0.00%
2020-02-24 0 22.20 22.15 22.20 22.00 22.85 1,251,700 27,987,070 22.359 14.85 14.82 14.85 14.72 15.29 1,870,661 14.961 -3.27%
2020-02-21 0 22.95 22.90 22.95 22.50 23.25 1,653,551 38,091,577 23.036 15.36 15.32 15.36 15.06 15.56 2,471,225 15.414 0.66%
2020-02-20 0 22.80 22.80 22.85 22.20 23.05 1,696,694 38,472,521 22.675 15.26 15.26 15.29 14.85 15.42 2,535,702 15.172 0.66%
2020-02-19 0 22.65 22.60 22.65 21.90 22.80 1,696,098 38,346,784 22.609 15.16 15.12 15.16 14.65 15.26 2,534,812 15.128 2.49%
2020-02-18 0 22.10 22.10 22.15 21.70 22.40 1,671,000 36,999,412 22.142 14.79 14.79 14.82 14.52 14.99 2,497,303 14.816 0.45%
2020-02-17 0 22.00 22.00 22.05 21.05 22.30 1,904,000 41,632,837 21.866 14.72 14.72 14.75 14.09 14.92 2,845,520 14.631 0.00%
2020-02-14 0 22.00 22.00 22.05 21.90 22.35 1,681,884 37,218,128 22.129 14.72 14.72 14.75 14.65 14.95 2,513,569 14.807 -2.22%
2020-02-13 0 22.50 22.50 22.55 22.35 22.90 939,977 21,228,410 22.584 15.06 15.06 15.09 14.95 15.32 1,404,792 15.111 -0.22%
2020-02-12 0 22.55 22.55 22.60 22.20 22.90 1,586,621 35,907,815 22.632 15.09 15.09 15.12 14.85 15.32 2,371,199 15.143 1.81%
2020-02-11 0 22.15 22.10 22.15 21.55 22.30 2,648,600 57,772,339 21.812 14.82 14.79 14.82 14.42 14.92 3,958,322 14.595 3.50%
2020-02-10 0 21.40 21.35 21.40 21.15 21.90 2,834,725 60,574,741 21.369 14.32 14.29 14.32 14.15 14.65 4,236,485 14.298 -2.95%
2020-02-07 0 22.05 22.00 22.05 21.75 22.25 1,500,423 32,865,736 21.904 14.75 14.72 14.75 14.55 14.89 2,242,376 14.657 -0.45%
2020-02-06 0 22.15 22.10 22.15 21.90 22.35 2,118,805 46,812,581 22.094 14.82 14.79 14.82 14.65 14.95 3,166,546 14.783 2.07%
2020-02-05 0 21.70 21.70 21.75 21.05 21.95 2,470,373 53,366,179 21.602 14.52 14.52 14.55 14.09 14.69 3,691,963 14.455 3.83%
2020-02-04 0 20.90 20.90 20.95 20.35 21.15 1,948,557 40,684,675 20.879 13.98 13.98 14.02 13.62 14.15 2,912,111 13.971 2.45%
2020-02-03 0 20.40 20.40 20.45 19.98 20.70 3,281,385 66,741,413 20.339 13.65 13.65 13.68 13.37 13.85 4,904,017 13.610 -1.45%
2020-01-31 0 20.70 20.70 20.80 20.65 21.65 2,026,786 42,638,527 21.038 13.85 13.85 13.92 13.82 14.49 3,029,024 14.077 -1.90%
2020-01-30 0 21.10 21.05 21.10 20.90 22.25 1,678,000 35,786,891 21.327 14.12 14.09 14.12 13.98 14.89 2,507,764 14.270 -2.76%
2020-01-29 0 21.70 21.70 21.80 21.55 22.85 2,303,600 50,805,128 22.055 14.52 14.52 14.59 14.42 15.29 3,442,721 14.757 -7.46%
2020-01-24 0 23.45 23.45 23.50 23.15 23.50 536,845 12,560,818 23.397 15.69 15.69 15.72 15.49 15.72 802,313 15.656 -0.21%
2020-01-23 0 23.50 23.45 23.50 23.35 24.70 1,658,969 39,497,475 23.808 15.72 15.69 15.72 15.62 16.53 2,479,323 15.931 -5.24%
2020-01-22 0 24.80 24.75 24.80 23.95 24.95 1,076,800 26,364,092 24.484 16.59 16.56 16.59 16.03 16.69 1,609,273 16.383 1.85%
2020-01-21 0 24.35 24.35 24.40 24.30 25.05 1,314,500 32,072,175 24.399 16.29 16.29 16.33 16.26 16.76 1,964,515 16.326 -3.18%
2020-01-20 0 25.15 25.15 25.20 25.00 25.50 887,959 22,443,145 25.275 16.83 16.83 16.86 16.73 17.06 1,327,051 16.912 0.20%
2020-01-17 0 25.10 25.05 25.10 24.50 25.10 1,251,328 31,153,892 24.897 16.79 16.76 16.79 16.39 16.79 1,870,105 16.659 2.03%
2020-01-16 0 24.60 24.60 24.65 24.30 24.70 851,329 20,910,757 24.562 16.46 16.46 16.49 16.26 16.53 1,272,308 16.435 0.61%
2020-01-15 0 24.45 24.40 24.45 24.00 24.65 1,309,140 31,781,542 24.277 16.36 16.33 16.36 16.06 16.49 1,956,505 16.244 0.00%
2020-01-14 0 24.45 24.35 24.45 24.15 24.85 1,824,183 44,584,366 24.441 16.36 16.29 16.36 16.16 16.63 2,726,234 16.354 -1.01%
2020-01-13 0 24.70 24.65 24.70 24.40 25.20 1,063,414 26,181,040 24.620 16.53 16.49 16.53 16.33 16.86 1,589,268 16.474 -0.20%
2020-01-10 0 24.75 24.70 24.75 24.50 24.90 1,112,000 27,452,428 24.687 16.56 16.53 16.56 16.39 16.66 1,661,880 16.519 0.20%
2020-01-09 0 24.70 24.65 24.70 23.95 24.90 2,223,350 54,357,959 24.449 16.53 16.49 16.53 16.03 16.66 3,322,788 16.359 1.23%
2020-01-08 0 24.40 24.40 24.45 24.15 25.10 2,065,974 50,906,462 24.640 16.33 16.33 16.36 16.16 16.79 3,087,590 16.487 -1.61%
2020-01-07 0 24.80 24.80 24.85 24.20 24.90 1,898,003 46,645,169 24.576 16.59 16.59 16.63 16.19 16.66 2,836,558 16.444 0.81%
2020-01-06 0 24.60 24.55 24.60 24.40 25.25 1,319,000 32,402,950 24.566 16.46 16.43 16.46 16.33 16.90 1,971,240 16.438 -2.77%
2020-01-03 0 25.30 25.25 25.30 25.00 25.45 2,216,000 56,059,075 25.297 16.93 16.90 16.93 16.73 17.03 3,311,803 16.927 0.60%
2020-01-02 0 25.15 25.10 25.15 24.60 25.20 1,859,026 46,504,457 25.015 16.83 16.79 16.83 16.46 16.86 2,778,307 16.738 1.82%
2019-12-31 0 24.70 24.65 24.70 23.95 24.80 1,372,500 33,809,812 24.634 16.53 16.49 16.53 16.03 16.59 2,051,196 16.483 1.44%
2019-12-30 0 24.35 24.35 24.40 23.95 24.55 1,622,332 39,492,320 24.343 16.29 16.29 16.33 16.03 16.43 2,424,569 16.288 0.41%
2019-12-27 0 24.25 24.25 24.30 23.55 24.30 1,190,727 28,797,576 24.185 16.23 16.23 16.26 15.76 16.26 1,779,537 16.183 3.41%
2019-12-24 0 23.45 23.45 23.50 23.15 23.60 445,900 10,456,755 23.451 15.69 15.69 15.72 15.49 15.79 666,396 15.692 0.21%
2019-12-23 0 23.40 23.35 23.40 23.00 23.45 1,814,786 42,118,044 23.208 15.66 15.62 15.66 15.39 15.69 2,712,191 15.529 1.52%
2019-12-20 0 23.05 23.00 23.05 22.90 24.00 3,760,178 87,285,294 23.213 15.42 15.39 15.42 15.32 16.06 5,619,571 15.532 -2.95%
2019-12-19 0 23.75 23.65 23.75 23.60 24.55 2,814,805 67,114,127 23.843 15.89 15.82 15.89 15.79 16.43 4,206,715 15.954 -1.45%
2019-12-18 0 24.10 23.95 24.10 23.30 24.10 3,463,000 82,754,862 23.897 16.13 16.03 16.13 15.59 16.13 5,175,440 15.990 2.99%
2019-12-17 0 23.40 23.35 23.40 23.20 23.55 1,728,484 40,464,858 23.411 15.66 15.62 15.66 15.52 15.76 2,583,213 15.665 0.43%
2019-12-16 0 23.30 23.30 23.35 22.85 23.45 1,480,500 34,291,412 23.162 15.59 15.59 15.62 15.29 15.69 2,212,601 15.498 -0.43%
2019-12-13 0 23.40 23.35 23.40 22.95 23.55 2,968,823 69,236,181 23.321 15.66 15.62 15.66 15.36 15.76 4,436,894 15.605 1.96%
2019-12-12 0 22.95 22.95 23.00 22.35 23.10 2,528,430 58,002,505 22.940 15.36 15.36 15.39 14.95 15.46 3,778,729 15.350 2.00%
2019-12-11 0 22.50 22.45 22.55 22.20 22.80 1,575,849 35,555,961 22.563 15.06 15.02 15.09 14.85 15.26 2,355,100 15.097 0.45%
2019-12-10 0 22.40 22.35 22.40 22.00 22.45 1,991,528 44,240,461 22.214 14.99 14.95 14.99 14.72 15.02 2,976,331 14.864 0.22%
2019-12-09 0 22.35 22.35 22.40 21.90 22.55 2,327,500 51,882,637 22.291 14.95 14.95 14.99 14.65 15.09 3,478,440 14.915 -0.22%
2019-12-06 0 22.40 22.35 22.40 21.85 22.50 2,666,066 59,408,696 22.283 14.99 14.95 14.99 14.62 15.06 3,984,425 14.910 0.67%
2019-12-05 0 22.25 22.25 22.30 21.95 22.50 1,550,900 34,426,450 22.198 14.89 14.89 14.92 14.69 15.06 2,317,814 14.853 1.14%
2019-12-04 0 22.00 21.95 22.00 21.75 22.20 1,109,636 24,411,997 22.000 14.72 14.69 14.72 14.55 14.85 1,658,347 14.721 -0.45%
2019-12-03 0 22.10 22.05 22.10 21.40 22.45 1,874,270 41,251,168 22.009 14.79 14.75 14.79 14.32 15.02 2,801,089 14.727 1.14%
2019-12-02 0 21.85 21.80 21.85 21.50 22.05 1,209,500 26,392,350 21.821 14.62 14.59 14.62 14.39 14.75 1,807,593 14.601 1.39%
2019-11-29 0 21.55 21.50 21.55 21.35 22.10 2,449,874 52,781,301 21.544 14.42 14.39 14.42 14.29 14.79 3,661,327 14.416 -2.05%
2019-11-28 0 22.00 21.95 22.00 21.90 22.50 5,808,015 129,204,498 22.246 14.72 14.69 14.72 14.65 15.06 8,680,056 14.885 -1.57%
2019-11-27 0 22.35 22.30 22.35 22.20 22.60 12,644,975 280,242,077 22.162 14.95 14.92 14.95 14.85 15.12 18,897,865 14.829 0.00%
2019-11-26 0 22.35 22.30 22.35 22.15 22.80 3,986,011 89,238,842 22.388 14.95 14.92 14.95 14.82 15.26 5,957,078 14.980 -1.11%
2019-11-25 0 22.60 22.50 22.60 22.00 22.65 2,476,932 55,673,307 22.477 15.12 15.06 15.12 14.72 15.16 3,701,765 15.040 0.67%
2019-11-22 0 22.45 22.40 22.50 22.10 22.80 3,169,764 71,102,332 22.431 15.02 14.99 15.06 14.79 15.26 4,737,200 15.009 -0.66%
2019-11-21 0 22.60 22.60 22.65 22.30 23.20 1,437,535 32,543,880 22.639 15.12 15.12 15.16 14.92 15.52 2,148,390 15.148 -2.80%
2019-11-20 0 23.25 23.20 23.25 22.80 23.45 3,393,850 78,665,060 23.179 15.56 15.52 15.56 15.26 15.69 5,072,095 15.509 2.20%
2019-11-19 0 22.75 22.70 22.75 21.30 23.00 3,092,887 69,508,399 22.474 15.22 15.19 15.22 14.25 15.39 4,622,307 15.038 6.56%
2019-11-18 0 21.35 21.20 21.35 20.60 21.35 643,990 13,598,664 21.116 14.29 14.19 14.29 13.78 14.29 962,441 14.129 2.40%
2019-11-15 0 20.85 20.75 20.85 20.50 21.00 841,275 17,444,587 20.736 13.95 13.88 13.95 13.72 14.05 1,257,282 13.875 -0.71%
2019-11-14 0 21.00 21.00 21.05 20.90 21.40 713,825 15,060,901 21.099 14.05 14.05 14.09 13.98 14.32 1,066,809 14.118 -1.41%
2019-11-13 0 21.30 21.25 21.30 21.00 21.85 1,099,304 23,328,978 21.222 14.25 14.22 14.25 14.05 14.62 1,642,905 14.200 -2.74%
2019-11-12 0 21.90 21.85 21.90 21.60 22.15 901,307 19,692,267 21.849 14.65 14.62 14.65 14.45 14.82 1,347,000 14.619 0.92%
2019-11-11 0 21.70 21.65 21.70 21.40 22.50 1,586,000 34,474,285 21.737 14.52 14.49 14.52 14.32 15.06 2,370,271 14.544 -4.41%
2019-11-08 0 22.70 22.65 22.70 22.50 22.95 1,369,853 31,073,199 22.684 15.19 15.16 15.19 15.06 15.36 2,047,240 15.178 1.57%
2019-11-07 0 22.35 22.30 22.35 21.90 22.50 1,605,595 35,586,574 22.164 14.95 14.92 14.95 14.65 15.06 2,399,555 14.830 0.22%
2019-11-06 0 22.30 22.30 22.35 22.15 22.55 1,092,740 24,352,527 22.286 14.92 14.92 14.95 14.82 15.09 1,633,096 14.912 -1.11%
2019-11-05 0 22.55 22.50 22.55 22.10 22.55 1,860,402 41,681,238 22.404 15.09 15.06 15.09 14.79 15.09 2,780,363 14.991 1.81%
2019-11-04 0 22.15 22.10 22.15 21.30 22.20 2,855,488 62,596,446 21.921 14.82 14.79 14.82 14.25 14.85 4,267,516 14.668 3.99%
2019-11-01 0 21.30 21.25 21.30 20.85 21.40 1,960,425 41,422,481 21.129 14.25 14.22 14.25 13.95 14.32 2,929,847 14.138 1.67%
2019-10-31 0 20.95 20.90 20.95 20.60 21.05 1,763,092 36,832,886 20.891 14.02 13.98 14.02 13.78 14.09 2,634,934 13.979 0.48%
2019-10-30 0 20.85 20.75 20.85 20.75 21.20 532,500 11,085,775 20.818 13.95 13.88 13.95 13.88 14.19 795,819 13.930 -1.65%
2019-10-29 0 21.20 21.10 21.20 20.95 21.50 883,548 18,665,967 21.126 14.19 14.12 14.19 14.02 14.39 1,320,459 14.136 -0.24%
2019-10-28 0 21.25 21.20 21.25 20.80 21.30 579,294 12,274,446 21.189 14.22 14.19 14.22 13.92 14.25 865,753 14.178 2.16%
2019-10-25 0 20.80 20.80 20.90 20.70 21.10 751,289 15,693,946 20.889 13.92 13.92 13.98 13.85 14.12 1,122,798 13.978 -1.42%
2019-10-24 0 21.10 21.10 21.15 20.65 21.20 794,594 16,701,958 21.019 14.12 14.12 14.15 13.82 14.19 1,187,518 14.065 0.96%
2019-10-23 0 20.90 20.90 20.95 20.80 21.55 868,918 18,265,652 21.021 13.98 13.98 14.02 13.92 14.42 1,298,595 14.066 -2.34%
2019-10-22 0 21.40 21.30 21.40 20.55 21.40 1,171,310 24,774,944 21.151 14.32 14.25 14.32 13.75 14.32 1,750,518 14.153 3.38%
2019-10-21 0 20.70 20.65 20.70 20.55 21.00 424,000 8,762,798 20.667 13.85 13.82 13.85 13.75 14.05 633,666 13.829 0.73%
2019-10-18 0 20.55 20.55 20.60 20.55 21.20 1,301,338 27,018,768 20.762 13.75 13.75 13.78 13.75 14.19 1,944,845 13.893 -1.44%
2019-10-17 0 20.85 20.85 20.90 20.60 21.15 1,349,815 28,237,621 20.920 13.95 13.95 13.98 13.78 14.15 2,017,293 13.998 1.21%
2019-10-16 0 20.60 20.60 20.70 20.50 21.05 1,969,540 40,721,840 20.676 13.78 13.78 13.85 13.72 14.09 2,943,470 13.835 -0.48%
2019-10-15 0 20.70 20.70 20.75 20.45 20.95 2,085,053 43,138,472 20.689 13.85 13.85 13.88 13.68 14.02 3,116,103 13.844 -0.96%
2019-10-14 0 20.90 20.85 20.90 20.70 21.20 1,150,500 24,088,587 20.937 13.98 13.95 13.98 13.85 14.19 1,719,418 14.010 2.20%
2019-10-11 0 20.45 20.40 20.45 19.90 20.65 881,311 17,925,457 20.340 13.68 13.65 13.68 13.32 13.82 1,317,116 13.610 2.35%
2019-10-10 0 19.98 19.96 19.98 19.42 20.10 3,070,455 61,177,040 19.924 13.37 13.36 13.37 12.99 13.45 4,588,783 13.332 1.63%
2019-10-09 0 19.66 19.62 19.66 19.50 19.74 4,191,445 82,077,227 19.582 13.15 13.13 13.15 13.05 13.21 6,264,098 13.103 0.00%
2019-10-08 0 19.66 19.64 19.66 19.52 20.45 1,811,696 35,999,480 19.871 13.15 13.14 13.15 13.06 13.68 2,707,573 13.296 -1.95%
2019-10-04 0 20.05 20.05 20.15 19.90 20.45 1,306,184 26,326,136 20.155 13.42 13.42 13.48 13.32 13.68 1,952,087 13.486 -0.35%
2019-10-03 0 20.40 20.35 20.40 20.20 21.00 1,934,217 39,440,812 20.391 13.46 13.43 13.46 13.33 13.86 2,930,908 13.457 -1.45%
2019-10-02 0 20.70 20.70 20.75 20.30 21.05 1,346,233 27,953,588 20.764 13.66 13.66 13.69 13.40 13.89 2,039,939 13.703 -0.24%
2019-09-30 0 20.75 20.70 20.75 20.50 20.95 2,086,000 43,332,062 20.773 13.69 13.66 13.69 13.53 13.83 3,160,904 13.709 -0.48%
2019-09-27 0 20.85 20.80 20.85 20.65 21.05 1,631,459 34,010,849 20.847 13.76 13.73 13.76 13.63 13.89 2,472,140 13.758 -1.18%
2019-09-26 0 21.10 21.05 21.10 20.25 21.50 2,452,130 51,631,903 21.056 13.92 13.89 13.92 13.36 14.19 3,715,698 13.896 5.50%
2019-09-25 0 20.00 20.00 20.05 19.72 20.20 1,392,445 27,813,494 19.975 13.20 13.20 13.23 13.01 13.33 2,109,964 13.182 -0.99%
2019-09-24 0 20.20 20.20 20.25 19.86 20.50 3,018,904 60,600,624 20.074 13.33 13.33 13.36 13.11 13.53 4,574,528 13.247 -0.25%
2019-09-23 0 20.25 20.15 20.25 19.96 21.50 2,007,289 40,930,521 20.391 13.36 13.30 13.36 13.17 14.19 3,041,633 13.457 -5.59%
2019-09-20 0 21.45 21.45 21.50 21.20 21.65 3,409,397 73,208,235 21.472 14.16 14.16 14.19 13.99 14.29 5,166,240 14.171 -0.46%
2019-09-19 0 21.55 21.55 21.60 20.90 21.75 1,782,126 38,192,865 21.431 14.22 14.22 14.25 13.79 14.35 2,700,445 14.143 1.89%
2019-09-18 0 21.15 21.05 21.15 20.70 21.20 1,327,412 27,940,303 21.049 13.96 13.89 13.96 13.66 13.99 2,011,420 13.891 1.20%
2019-09-17 0 20.90 20.80 20.90 20.70 21.40 1,169,213 24,452,276 20.913 13.79 13.73 13.79 13.66 14.12 1,771,702 13.802 -2.79%
2019-09-16 0 21.50 21.40 21.50 21.20 22.45 2,637,143 56,626,481 21.473 14.19 14.12 14.19 13.99 14.82 3,996,048 14.171 0.47%
2019-09-13 0 21.40 21.35 21.40 20.80 21.55 1,670,426 35,751,500 21.403 14.12 14.09 14.12 13.73 14.22 2,531,187 14.124 1.66%
2019-09-12 0 21.05 21.05 21.10 20.70 21.30 1,773,444 37,378,281 21.077 13.89 13.89 13.92 13.66 14.06 2,687,289 13.909 0.96%
2019-09-11 0 20.85 20.80 20.85 20.30 20.90 1,772,000 36,557,926 20.631 13.76 13.73 13.76 13.40 13.79 2,685,101 13.615 1.96%
2019-09-10 0 20.45 20.40 20.45 20.05 20.55 1,824,866 37,115,011 20.338 13.50 13.46 13.50 13.23 13.56 2,765,209 13.422 -0.24%
2019-09-09 0 20.50 20.50 20.55 19.98 20.70 2,418,008 49,391,695 20.427 13.53 13.53 13.56 13.19 13.66 3,663,994 13.480 1.23%
2019-09-06 0 20.25 20.20 20.25 18.94 20.30 4,388,418 87,561,014 19.953 13.36 13.33 13.36 12.50 13.40 6,649,744 13.168 6.24%
2019-09-05 0 19.06 18.96 19.06 18.20 19.16 2,362,825 44,687,744 18.913 12.58 12.51 12.58 12.01 12.64 3,580,375 12.481 3.03%
2019-09-04 0 18.50 18.48 18.50 17.94 18.60 2,486,320 45,505,217 18.302 12.21 12.20 12.21 11.84 12.27 3,767,506 12.078 2.21%
2019-09-03 0 18.10 18.08 18.10 17.92 18.42 843,122 15,265,395 18.106 11.94 11.93 11.94 11.83 12.16 1,277,578 11.949 -1.09%
2019-09-02 0 18.30 18.30 18.34 17.94 18.62 1,717,100 31,273,390 18.213 12.08 12.08 12.10 11.84 12.29 2,601,912 12.019 -0.33%
2019-08-30 0 18.36 18.36 18.40 17.78 18.66 3,408,367 62,616,038 18.371 12.12 12.12 12.14 11.73 12.31 5,164,679 12.124 4.44%
2019-08-29 0 17.58 17.58 17.60 17.32 17.70 1,586,000 27,808,775 17.534 11.60 11.60 11.61 11.43 11.68 2,403,257 11.571 0.23%
2019-08-28 0 17.54 17.54 17.56 17.50 18.10 1,440,256 25,324,226 17.583 11.58 11.58 11.59 11.55 11.94 2,182,412 11.604 -2.56%
2019-08-27 0 18.00 17.96 18.00 17.50 18.16 2,380,048 42,652,679 17.921 11.88 11.85 11.88 11.55 11.98 3,606,473 11.827 0.00%
2019-08-26 0 18.00 18.00 18.02 17.04 18.08 1,959,602 34,524,838 17.618 11.88 11.88 11.89 11.25 11.93 2,969,374 11.627 0.00%
2019-08-23 0 18.00 18.00 18.02 17.20 18.08 2,003,160 35,435,921 17.690 11.88 11.88 11.89 11.35 11.93 3,035,377 11.674 2.51%
2019-08-22 0 17.56 17.56 17.60 17.26 17.92 1,738,000 30,406,400 17.495 11.59 11.59 11.61 11.39 11.83 2,633,581 11.546 -0.79%
2019-08-21 0 17.70 17.70 17.72 17.64 18.20 2,231,738 39,604,216 17.746 11.68 11.68 11.69 11.64 12.01 3,381,740 11.711 -1.67%
2019-08-20 0 18.00 18.00 18.02 17.86 18.50 1,570,550 28,345,815 18.048 11.88 11.88 11.89 11.79 12.21 2,379,845 11.911 -0.66%
2019-08-19 0 18.12 18.10 18.12 17.36 18.30 1,905,180 34,381,514 18.046 11.96 11.94 11.96 11.46 12.08 2,886,908 11.909 5.23%
2019-08-16 0 17.22 17.20 17.22 17.02 17.36 972,000 16,760,570 17.243 11.36 11.35 11.36 11.23 11.46 1,472,866 11.380 0.12%
2019-08-15 0 17.20 17.20 17.22 16.38 17.24 2,068,364 35,048,070 16.945 11.35 11.35 11.36 10.81 11.38 3,134,180 11.183 1.30%
2019-08-14 0 16.98 16.98 17.02 16.84 17.26 1,726,550 29,408,946 17.033 11.21 11.21 11.23 11.11 11.39 2,616,231 11.241 1.19%
2019-08-13 0 16.78 16.78 16.80 16.78 17.20 1,898,658 31,956,978 16.831 11.07 11.07 11.09 11.07 11.35 2,877,025 11.108 -4.11%
2019-08-12 0 17.50 17.50 17.52 17.04 17.56 914,050 15,930,668 17.429 11.55 11.55 11.56 11.25 11.59 1,385,055 11.502 0.81%
2019-08-09 0 17.36 17.36 17.40 17.04 17.58 1,688,220 29,206,322 17.300 11.46 11.46 11.48 11.25 11.60 2,558,150 11.417 -0.46%
2019-08-08 0 17.44 17.42 17.44 17.18 17.62 1,140,500 19,836,628 17.393 11.51 11.50 11.51 11.34 11.63 1,728,193 11.478 0.00%
2019-08-07 0 17.44 17.44 17.48 17.10 17.74 1,341,254 23,419,452 17.461 11.51 11.51 11.54 11.28 11.71 2,032,394 11.523 1.99%
2019-08-06 0 17.10 17.10 17.12 16.30 17.24 2,774,502 46,843,294 16.883 11.28 11.28 11.30 10.76 11.38 4,204,187 11.142 -2.29%
2019-08-05 0 17.50 17.50 17.52 17.48 18.70 2,451,800 43,371,397 17.690 11.55 11.55 11.56 11.54 12.34 3,715,198 11.674 -7.01%
2019-08-02 0 18.82 18.80 18.82 18.70 19.30 2,207,239 41,532,979 18.817 12.42 12.41 12.42 12.34 12.74 3,344,616 12.418 -3.39%
2019-08-01 0 19.48 19.44 19.48 19.36 19.64 962,875 18,709,159 19.431 12.86 12.83 12.86 12.78 12.96 1,459,039 12.823 0.00%
2019-07-31 0 19.48 19.48 19.56 19.34 19.60 666,600 12,961,508 19.444 12.86 12.86 12.91 12.76 12.93 1,010,095 12.832 -0.92%
2019-07-30 0 19.66 19.66 19.68 19.62 19.86 646,069 12,748,903 19.733 12.97 12.97 12.99 12.95 13.11 978,985 13.023 0.00%
2019-07-29 0 19.66 19.64 19.66 19.50 20.20 1,741,329 34,459,157 19.789 12.97 12.96 12.97 12.87 13.33 2,638,626 13.060 -1.70%
2019-07-26 0 20.00 20.00 20.05 20.00 20.30 609,694 12,260,646 20.110 13.20 13.20 13.23 13.20 13.40 923,866 13.271 -2.44%
2019-07-25 0 20.50 20.40 20.50 20.25 20.75 1,221,033 24,985,954 20.463 13.53 13.46 13.53 13.36 13.69 1,850,224 13.504 1.23%
2019-07-24 0 20.25 20.25 20.35 20.00 20.50 973,000 19,763,350 20.312 13.36 13.36 13.43 13.20 13.53 1,474,381 13.405 1.25%
2019-07-23 0 20.00 20.00 20.05 19.80 20.15 732,906 14,665,408 20.010 13.20 13.20 13.23 13.07 13.30 1,110,568 13.205 1.21%
2019-07-22 0 19.76 19.74 19.76 19.62 20.25 1,041,501 20,546,334 19.728 13.04 13.03 13.04 12.95 13.36 1,578,180 13.019 -2.42%
2019-07-19 0 20.25 20.20 20.25 19.92 20.30 544,622 10,976,903 20.155 13.36 13.33 13.36 13.15 13.40 825,263 13.301 1.86%
2019-07-18 0 19.88 19.88 19.90 19.88 20.20 1,895,529 37,846,128 19.966 13.12 13.12 13.13 13.12 13.33 2,872,284 13.176 -1.34%
2019-07-17 0 20.15 20.10 20.15 19.68 20.15 2,245,706 44,977,606 20.028 13.30 13.26 13.30 12.99 13.30 3,402,905 13.217 0.95%
2019-07-16 0 19.96 19.96 19.98 19.50 19.98 1,665,646 33,044,403 19.839 13.17 13.17 13.19 12.87 13.19 2,523,944 13.092 1.42%
2019-07-15 0 19.68 19.66 19.68 19.26 19.68 1,216,265 23,685,931 19.474 12.99 12.97 12.99 12.71 12.99 1,842,999 12.852 1.86%
2019-07-12 0 19.32 19.32 19.34 19.26 19.72 2,712,184 52,610,030 19.398 12.75 12.75 12.76 12.71 13.01 4,109,757 12.801 -1.33%
2019-07-11 0 19.58 19.58 19.60 19.40 19.78 1,121,360 21,914,554 19.543 12.92 12.92 12.93 12.80 13.05 1,699,190 12.897 0.10%
2019-07-10 0 19.56 19.54 19.56 19.36 19.58 1,710,418 33,313,300 19.477 12.91 12.90 12.91 12.78 12.92 2,591,786 12.853 0.62%
2019-07-09 0 19.44 19.44 19.46 19.30 20.45 5,205,400 101,825,896 19.562 12.83 12.83 12.84 12.74 13.50 7,887,713 12.909 -7.21%
2019-07-08 0 20.95 20.95 21.05 20.90 21.60 2,576,288 54,655,999 21.215 13.83 13.83 13.89 13.79 14.25 3,903,834 14.001 -3.01%
2019-07-05 0 21.60 21.50 21.60 21.25 21.65 1,255,700 26,995,991 21.499 14.25 14.19 14.25 14.02 14.29 1,902,755 14.188 -0.92%
2019-07-04 0 21.80 21.80 21.85 21.65 22.30 1,697,500 37,036,299 21.818 14.39 14.39 14.42 14.29 14.72 2,572,212 14.399 -1.13%
2019-07-03 0 22.05 22.05 22.10 22.05 23.00 2,026,000 45,371,500 22.395 14.55 14.55 14.58 14.55 15.18 3,069,986 14.779 -3.50%
2019-07-02 0 22.85 22.80 22.85 22.25 22.85 2,706,987 61,309,630 22.649 15.08 15.05 15.08 14.68 15.08 4,101,882 14.947 5.06%
2019-06-28 0 21.75 21.70 21.75 21.50 22.00 862,077 18,707,225 21.700 14.35 14.32 14.35 14.19 14.52 1,306,300 14.321 -1.36%
2019-06-27 0 22.05 22.00 22.05 21.40 22.15 1,092,751 23,958,334 21.925 14.55 14.52 14.55 14.12 14.62 1,655,839 14.469 3.04%
2019-06-26 0 21.40 21.35 21.40 21.20 21.80 1,369,500 29,290,862 21.388 14.12 14.09 14.12 13.99 14.39 2,075,195 14.115 -0.93%
2019-06-25 0 21.60 21.50 21.60 21.15 21.60 1,346,245 28,829,005 21.414 14.25 14.19 14.25 13.96 14.25 2,039,957 14.132 0.93%
2019-06-24 0 21.40 21.35 21.40 20.30 21.40 2,219,000 46,592,037 20.997 14.12 14.09 14.12 13.40 14.12 3,362,438 13.857 5.68%
2019-06-21 0 20.25 20.25 20.30 20.15 21.75 5,016,944 103,176,853 20.566 13.36 13.36 13.40 13.30 14.35 7,602,146 13.572 -6.25%
2019-06-20 0 21.60 21.55 21.60 21.10 21.70 1,368,500 29,464,092 21.530 14.25 14.22 14.25 13.92 14.32 2,073,680 14.209 0.93%
2019-06-19 0 21.40 21.35 21.40 21.25 22.90 2,289,492 49,394,457 21.574 14.12 14.09 14.12 14.02 15.11 3,469,254 14.238 2.88%
2019-06-18 0 20.80 20.75 20.80 20.35 20.80 864,947 17,892,461 20.686 13.73 13.69 13.73 13.43 13.73 1,310,649 13.652 1.96%
2019-06-17 0 20.40 20.40 20.45 20.30 20.65 753,861 15,460,558 20.508 13.46 13.46 13.50 13.40 13.63 1,142,321 13.534 0.49%
2019-06-14 0 20.30 20.25 20.30 20.05 20.65 1,175,648 23,800,265 20.244 13.40 13.36 13.40 13.23 13.63 1,781,453 13.360 -1.69%
2019-06-13 0 20.65 20.65 20.75 20.25 20.80 807,500 16,592,894 20.548 13.63 13.63 13.69 13.36 13.73 1,223,600 13.561 -0.48%
2019-06-12 0 20.75 20.70 20.75 20.60 21.25 811,495 16,887,218 20.810 13.69 13.66 13.69 13.59 14.02 1,229,654 13.733 -1.66%
2019-06-11 0 21.10 21.05 21.10 20.75 21.25 1,292,634 27,217,337 21.056 13.92 13.89 13.92 13.69 14.02 1,958,721 13.895 0.96%
2019-06-10 0 20.90 20.90 21.00 20.45 21.20 1,721,716 36,158,021 21.001 13.79 13.79 13.86 13.50 13.99 2,608,906 13.859 2.70%
2019-06-06 0 20.35 20.35 20.45 20.00 20.45 1,240,446 25,127,229 20.257 13.43 13.43 13.50 13.20 13.50 1,879,641 13.368 0.74%
2019-06-05 0 20.20 20.20 20.25 20.00 20.60 1,633,095 33,107,112 20.273 13.33 13.33 13.36 13.20 13.59 2,474,619 13.379 1.00%
2019-06-04 0 20.00 19.98 20.00 19.98 20.45 1,341,727 27,059,020 20.167 13.20 13.19 13.20 13.19 13.50 2,033,111 13.309 -2.20%
2019-06-03 0 20.45 20.35 20.45 20.25 20.75 925,100 18,908,330 20.439 13.50 13.43 13.50 13.36 13.69 1,401,799 13.489 -0.73%
2019-05-31 0 20.60 20.55 20.60 20.50 21.15 1,425,283 29,448,776 20.662 13.59 13.56 13.59 13.53 13.96 2,159,723 13.635 -0.48%
2019-05-30 0 20.70 20.65 20.70 20.45 21.00 1,937,487 39,977,563 20.634 13.66 13.63 13.66 13.50 13.86 2,935,863 13.617 -1.43%
2019-05-29 0 21.00 21.00 21.05 21.00 21.85 1,391,302 29,736,865 21.373 13.86 13.86 13.89 13.86 14.42 2,108,232 14.105 -2.10%
2019-05-28 0 22.15 22.15 22.30 21.90 22.50 6,409,929 142,227,070 22.189 14.16 14.16 14.25 14.00 14.38 10,029,900 14.180 0.68%
2019-05-27 0 22.00 22.00 22.10 21.60 22.15 650,000 14,274,475 21.961 14.06 14.06 14.12 13.80 14.16 1,017,084 14.035 0.23%
2019-05-24 0 21.95 21.95 22.00 21.85 22.25 1,014,818 22,349,140 22.023 14.03 14.03 14.06 13.96 14.22 1,587,931 14.074 -0.45%
2019-05-23 0 22.05 21.95 22.05 21.60 22.55 3,265,512 72,093,665 22.077 14.09 14.03 14.09 13.80 14.41 5,109,692 14.109 0.46%
2019-05-22 0 21.95 21.95 22.00 21.85 22.40 915,000 20,162,229 22.035 14.03 14.03 14.06 13.96 14.32 1,431,741 14.082 0.69%
2019-05-21 0 21.80 21.80 21.85 21.65 22.15 1,984,000 43,387,721 21.869 13.93 13.93 13.96 13.84 14.16 3,104,453 13.976 -0.68%
2019-05-20 0 21.95 21.95 22.00 21.75 22.40 1,844,389 40,560,049 21.991 14.03 14.03 14.06 13.90 14.32 2,885,997 14.054 -1.57%
2019-05-17 0 22.30 22.25 22.30 22.15 22.95 1,781,870 39,788,637 22.330 14.25 14.22 14.25 14.16 14.67 2,788,171 14.271 -1.55%
2019-05-16 0 22.65 22.65 22.70 22.55 22.95 1,742,068 39,627,485 22.747 14.48 14.48 14.51 14.41 14.67 2,725,891 14.537 0.00%
2019-05-15 0 22.65 22.65 22.70 22.15 23.00 1,506,330 34,190,979 22.698 14.48 14.48 14.51 14.16 14.70 2,357,021 14.506 2.26%
2019-05-14 0 22.15 22.15 22.25 21.95 22.80 3,939,740 87,479,963 22.205 14.16 14.16 14.22 14.03 14.57 6,164,686 14.190 -3.70%
2019-05-10 0 23.00 23.00 23.05 22.50 23.50 3,654,880 84,098,158 23.010 14.70 14.70 14.73 14.38 15.02 5,718,953 14.705 2.22%
2019-05-09 0 22.50 22.50 22.55 22.25 23.80 3,041,583 68,718,265 22.593 14.38 14.38 14.41 14.22 15.21 4,759,300 14.439 -4.05%
2019-05-08 0 23.45 23.45 23.50 23.30 24.00 2,001,531 47,055,311 23.510 14.99 14.99 15.02 14.89 15.34 3,131,884 15.025 -2.90%
2019-05-07 0 24.15 24.10 24.15 23.85 24.40 3,104,796 74,664,800 24.048 15.43 15.40 15.43 15.24 15.59 4,858,212 15.369 0.21%
2019-05-06 0 24.10 24.10 24.15 23.85 24.60 5,003,884 120,463,781 24.074 15.40 15.40 15.43 15.24 15.72 7,829,799 15.385 -4.17%
2019-05-03 0 25.15 25.05 25.15 24.95 25.80 2,715,000 68,259,475 25.142 16.07 16.01 16.07 15.95 16.49 4,248,281 16.068 -1.37%
2019-05-02 0 25.50 25.45 25.50 25.10 25.90 1,706,500 43,269,725 25.356 16.30 16.26 16.30 16.04 16.55 2,670,236 16.204 -0.20%
2019-04-30 0 25.55 25.50 25.55 25.35 26.10 2,352,180 60,100,133 25.551 16.33 16.30 16.33 16.20 16.68 3,680,560 16.329 -2.11%
2019-04-29 0 26.10 26.00 26.10 25.70 26.10 1,483,585 38,381,679 25.871 16.68 16.62 16.68 16.42 16.68 2,321,431 16.534 -0.76%
2019-04-26 0 26.30 26.30 26.35 25.65 26.45 1,721,750 44,974,480 26.121 16.81 16.81 16.84 16.39 16.90 2,694,099 16.694 0.00%
2019-04-25 0 26.30 26.25 26.30 26.15 27.00 1,509,062 39,891,560 26.435 16.81 16.78 16.81 16.71 17.26 2,361,296 16.894 -1.87%
2019-04-24 0 26.80 26.65 26.80 26.50 27.20 1,662,000 44,452,137 26.746 17.13 17.03 17.13 16.94 17.38 2,600,605 17.093 -0.19%
2019-04-23 0 26.85 26.75 26.85 26.20 27.80 1,728,324 46,336,664 26.810 17.16 17.10 17.16 16.74 17.77 2,704,385 17.134 -3.42%
2019-04-18 0 27.80 27.60 27.80 27.50 28.00 721,188 19,990,666 27.719 17.77 17.64 17.77 17.57 17.89 1,128,475 17.715 -0.18%
2019-04-17 0 27.85 27.80 27.85 27.15 28.00 1,327,068 36,858,713 27.775 17.80 17.77 17.80 17.35 17.89 2,076,522 17.750 1.27%
2019-04-16 0 27.50 27.45 27.50 27.25 27.90 1,164,720 32,033,074 27.503 17.57 17.54 17.57 17.41 17.83 1,822,489 17.577 -1.43%
2019-04-15 0 27.90 27.85 27.95 27.70 28.40 1,680,500 47,261,975 28.124 17.83 17.80 17.86 17.70 18.15 2,629,553 17.973 0.00%
2019-04-12 0 27.90 27.85 27.90 27.65 28.30 1,194,381 33,318,310 27.896 17.83 17.80 17.83 17.67 18.09 1,868,901 17.828 -2.28%
2019-04-11 0 28.55 28.50 28.55 28.50 29.00 2,324,005 66,744,731 28.720 18.25 18.21 18.25 18.21 18.53 3,636,474 18.354 -0.17%
2019-04-10 0 28.60 28.50 28.60 28.30 28.90 3,079,415 87,810,010 28.515 18.28 18.21 18.28 18.09 18.47 4,818,497 18.224 -0.87%
2019-04-09 0 28.85 28.80 28.85 27.95 28.85 2,879,000 82,105,900 28.519 18.44 18.41 18.44 17.86 18.44 4,504,899 18.226 1.58%
2019-04-08 0 28.40 28.35 28.40 28.15 28.80 5,847,650 166,733,386 28.513 18.15 18.12 18.15 17.99 18.41 9,150,077 18.222 0.71%
2019-04-04 0 28.20 28.10 28.20 27.90 28.40 1,540,500 43,282,137 28.096 18.02 17.96 18.02 17.83 18.15 2,410,489 17.956 0.53%
2019-04-03 0 28.05 28.00 28.05 27.90 28.20 1,532,900 42,959,925 28.025 17.93 17.89 17.93 17.83 18.02 2,398,597 17.910 -0.36%
2019-04-02 0 28.15 28.10 28.15 27.95 28.45 1,877,350 52,697,488 28.070 17.99 17.96 17.99 17.86 18.18 2,937,573 17.939 -0.18%
2019-04-01 0 28.20 28.15 28.20 27.55 28.35 2,326,497 65,108,751 27.986 18.02 17.99 18.02 17.61 18.12 3,640,373 17.885 1.26%
2019-03-29 0 27.85 27.75 27.85 27.15 28.00 2,359,277 65,604,921 27.807 17.80 17.73 17.80 17.35 17.89 3,691,665 17.771 2.20%
2019-03-28 0 27.25 27.20 27.25 27.05 27.75 612,352 16,659,176 27.205 17.41 17.38 17.41 17.29 17.73 958,174 17.386 -0.73%
2019-03-27 0 27.45 27.35 27.45 27.10 27.60 595,613 16,318,319 27.398 17.54 17.48 17.54 17.32 17.64 931,982 17.509 0.73%
2019-03-26 0 27.25 27.10 27.25 26.95 27.35 995,422 27,021,247 27.146 17.41 17.32 17.41 17.22 17.48 1,557,581 17.348 -0.18%
2019-03-25 0 27.30 27.20 27.30 26.80 27.40 1,743,500 47,391,750 27.182 17.45 17.38 17.45 17.13 17.51 2,728,132 17.372 -1.62%
2019-03-22 0 27.75 27.65 27.75 26.55 27.80 2,169,350 59,320,927 27.345 17.73 17.67 17.73 16.97 17.77 3,394,478 17.476 5.11%
2019-03-21 0 26.40 26.40 26.45 25.60 26.40 3,129,352 81,323,696 25.987 16.87 16.87 16.90 16.36 16.87 4,896,636 16.608 0.19%
2019-03-20 0 26.35 26.30 26.35 26.30 28.10 3,739,313 100,194,935 26.795 16.84 16.81 16.84 16.81 17.96 5,851,069 17.124 -6.23%
2019-03-19 0 28.10 28.05 28.10 27.80 28.20 1,631,223 45,625,434 27.970 17.96 17.93 17.96 17.77 18.02 2,552,447 17.875 -0.53%
2019-03-18 0 28.25 28.20 28.25 27.90 28.40 1,466,300 41,296,600 28.164 18.05 18.02 18.05 17.83 18.15 2,294,385 17.999 0.89%
2019-03-15 0 28.00 28.00 28.10 27.90 28.50 2,855,266 80,208,208 28.091 17.89 17.89 17.96 17.83 18.21 4,467,761 17.953 -1.06%
2019-03-14 0 28.30 28.25 28.30 28.25 28.65 1,383,990 39,220,256 28.339 18.09 18.05 18.09 18.05 18.31 2,165,591 18.111 -0.53%
2019-03-13 0 28.45 28.40 28.45 28.25 28.80 1,642,124 46,705,009 28.442 18.18 18.15 18.18 18.05 18.41 2,569,504 18.177 1.61%
2019-03-12 0 28.00 27.95 28.00 27.60 28.15 1,416,880 39,667,733 27.997 17.89 17.86 17.89 17.64 17.99 2,217,055 17.892 1.63%
2019-03-11 0 27.55 27.55 27.60 27.40 27.90 1,078,172 29,738,880 27.583 17.61 17.61 17.64 17.51 17.83 1,687,064 17.628 0.92%
2019-03-08 0 27.30 27.30 27.35 27.15 27.95 1,542,468 42,365,377 27.466 17.45 17.45 17.48 17.35 17.86 2,413,568 17.553 -2.67%
2019-03-07 0 28.05 27.90 28.05 27.85 28.50 1,421,675 39,984,556 28.125 17.93 17.83 17.93 17.80 18.21 2,224,558 17.974 -0.53%
2019-03-06 0 28.20 28.15 28.20 27.85 28.30 1,798,106 50,607,096 28.145 18.02 17.99 18.02 17.80 18.09 2,813,576 17.987 0.36%
2019-03-05 0 28.10 28.05 28.10 27.70 28.25 1,402,774 39,337,532 28.043 17.96 17.93 17.96 17.70 18.05 2,194,983 17.922 -1.06%
2019-03-04 0 28.40 28.35 28.40 28.00 28.50 1,615,000 45,761,347 28.335 18.15 18.12 18.15 17.89 18.21 2,527,062 18.109 1.79%
2019-03-01 0 27.90 27.85 27.90 27.30 28.00 1,675,433 46,286,772 27.627 17.83 17.80 17.83 17.45 17.89 2,621,624 17.656 1.45%
2019-02-28 0 27.50 27.50 27.60 27.40 28.05 2,021,892 55,960,786 27.677 17.57 17.57 17.64 17.51 17.93 3,163,744 17.688 -0.36%
2019-02-27 0 27.60 27.55 27.60 27.25 28.75 2,006,328 55,643,646 27.734 17.64 17.61 17.64 17.41 18.37 3,139,390 17.724 -3.50%
2019-02-26 0 28.60 28.55 28.60 28.30 29.25 1,815,959 52,181,801 28.735 18.28 18.25 18.28 18.09 18.69 2,841,512 18.364 -2.05%
2019-02-25 0 29.20 29.10 29.20 28.65 29.25 2,402,480 69,707,127 29.015 18.66 18.60 18.66 18.31 18.69 3,759,267 18.543 1.92%
2019-02-22 0 28.65 28.60 28.65 27.45 28.65 2,724,100 76,648,672 28.137 18.31 18.28 18.31 17.54 18.31 4,262,520 17.982 1.42%
2019-02-21 0 28.25 28.20 28.25 27.30 28.90 2,252,758 63,592,722 28.229 18.05 18.02 18.05 17.45 18.47 3,524,990 18.041 0.18%
2019-02-20 0 28.20 28.05 28.20 27.60 28.75 2,876,633 81,087,150 28.188 18.02 17.93 18.02 17.64 18.37 4,501,195 18.015 0.71%
2019-02-19 0 28.00 28.00 28.10 27.90 29.50 2,043,944 58,053,122 28.403 17.89 17.89 17.96 17.83 18.85 3,198,250 18.152 -0.53%
2019-02-18 0 28.15 28.15 28.25 28.05 28.50 767,982 21,697,967 28.253 17.99 17.99 18.05 17.93 18.21 1,201,696 18.056 0.36%
2019-02-15 0 28.05 27.95 28.05 27.65 28.90 2,297,520 64,338,600 28.003 17.93 17.86 17.93 17.67 18.47 3,595,031 17.897 -2.77%
2019-02-14 0 28.85 28.75 28.85 28.65 29.05 2,394,081 69,082,468 28.856 18.44 18.37 18.44 18.31 18.57 3,746,125 18.441 0.70%
2019-02-13 0 28.65 28.60 28.65 28.00 28.80 2,066,529 58,972,628 28.537 18.31 18.28 18.31 17.89 18.41 3,233,590 18.238 0.70%
2019-02-12 0 28.45 28.35 28.45 27.50 28.50 2,257,764 63,863,427 28.286 18.18 18.12 18.18 17.57 18.21 3,532,824 18.077 2.89%
2019-02-11 0 27.65 27.65 27.70 27.25 28.20 1,340,818 37,108,004 27.676 17.67 17.67 17.70 17.41 18.02 2,098,037 17.687 -1.07%
2019-02-08 0 27.95 27.95 28.00 26.95 28.15 1,833,270 50,872,560 27.750 17.86 17.86 17.89 17.22 17.99 2,868,599 17.734 1.82%
2019-02-04 0 27.45 27.45 27.55 27.45 27.85 557,403 15,382,482 27.597 17.54 17.54 17.61 17.54 17.80 872,193 17.637 -0.18%
2019-02-01 0 27.50 27.45 27.50 27.00 27.60 1,228,000 33,510,407 27.289 17.57 17.54 17.57 17.26 17.64 1,921,506 17.440 0.18%
2019-01-31 0 27.45 27.45 27.50 27.30 27.85 1,707,056 46,984,193 27.524 17.54 17.54 17.57 17.45 17.80 2,671,106 17.590 -0.18%
2019-01-30 0 27.50 27.45 27.50 26.75 27.50 1,816,834 49,668,801 27.338 17.57 17.54 17.57 17.10 17.57 2,842,881 17.471 1.29%
2019-01-29 0 27.15 27.10 27.15 26.15 27.40 2,047,500 54,936,782 26.831 17.35 17.32 17.35 16.71 17.51 3,203,814 17.147 1.31%
2019-01-28 0 26.80 26.70 26.80 26.25 27.50 1,793,000 48,007,412 26.775 17.13 17.06 17.13 16.78 17.57 2,805,587 17.111 -1.65%
2019-01-25 0 27.25 27.20 27.25 26.70 27.30 1,624,500 44,000,150 27.085 17.41 17.38 17.41 17.06 17.45 2,541,927 17.310 0.74%
2019-01-24 0 27.05 27.05 27.10 25.20 27.15 3,276,840 86,959,752 26.538 17.29 17.29 17.32 16.10 17.35 5,127,417 16.960 7.34%
2019-01-23 0 25.20 25.05 25.20 24.80 25.70 1,434,500 36,230,325 25.256 16.10 16.01 16.10 15.85 16.42 2,244,626 16.141 -1.95%
2019-01-22 0 25.70 25.65 25.70 24.75 26.35 2,055,198 52,473,834 25.532 16.42 16.39 16.42 15.82 16.84 3,215,860 16.317 -1.34%
2019-01-21 0 26.05 26.00 26.05 25.60 26.15 2,217,700 57,517,890 25.936 16.65 16.62 16.65 16.36 16.71 3,470,134 16.575 2.56%
2019-01-18 0 25.40 25.30 25.40 25.00 25.45 1,006,891 25,445,526 25.271 16.23 16.17 16.23 15.98 16.26 1,575,527 16.150 1.20%
2019-01-17 0 25.10 24.95 25.10 24.80 25.60 1,311,500 33,037,425 25.191 16.04 15.95 16.04 15.85 16.36 2,052,162 16.099 0.00%
2019-01-16 0 25.10 24.95 25.10 24.80 25.45 1,343,965 33,745,314 25.109 16.04 15.95 16.04 15.85 16.26 2,102,962 16.047 -0.40%
2019-01-15 0 25.20 25.15 25.20 24.05 25.20 2,265,500 56,517,300 24.947 16.10 16.07 16.10 15.37 16.10 3,544,928 15.943 3.49%
2019-01-14 0 24.35 24.20 24.35 23.95 24.65 1,069,358 25,840,849 24.165 15.56 15.47 15.56 15.31 15.75 1,673,272 15.443 -1.42%
2019-01-11 0 24.70 24.65 24.70 24.15 24.75 2,071,217 50,759,206 24.507 15.79 15.75 15.79 15.43 15.82 3,240,925 15.662 1.23%
2019-01-10 0 24.40 24.30 24.40 23.25 24.50 3,301,284 79,434,238 24.062 15.59 15.53 15.59 14.86 15.66 5,165,666 15.377 4.05%
2019-01-09 0 23.45 23.40 23.45 23.25 24.10 2,851,064 67,317,348 23.611 14.99 14.95 14.99 14.86 15.40 4,461,186 15.090 1.52%
2019-01-08 0 23.10 23.05 23.10 21.80 23.15 4,178,912 94,414,113 22.593 14.76 14.73 14.76 13.93 14.79 6,538,929 14.439 7.94%
2019-01-07 0 21.40 21.40 21.45 20.80 21.55 1,273,850 27,078,105 21.257 13.68 13.68 13.71 13.29 13.77 1,993,250 13.585 3.63%
2019-01-04 0 20.65 20.60 20.65 20.15 20.65 1,018,308 20,910,461 20.535 13.20 13.17 13.20 12.88 13.20 1,593,392 13.123 0.49%
2019-01-03 0 20.55 20.35 20.55 20.25 20.80 1,600,500 32,783,175 20.483 13.13 13.01 13.13 12.94 13.29 2,504,373 13.090 -1.44%
2019-01-02 0 20.85 20.75 20.85 20.45 21.05 786,770 16,262,168 20.670 13.32 13.26 13.32 13.07 13.45 1,231,094 13.210 -0.24%
2018-12-31 0 20.90 20.90 20.95 20.35 21.10 617,209 12,831,984 20.790 13.36 13.36 13.39 13.01 13.48 965,774 13.287 3.72%
2018-12-28 0 20.15 20.15 20.20 19.94 20.45 1,188,910 23,942,094 20.138 12.88 12.88 12.91 12.74 13.07 1,860,340 12.870 0.00%
2018-12-27 0 20.15 20.15 20.20 20.10 21.05 1,264,182 25,753,635 20.372 12.88 12.88 12.91 12.85 13.45 1,978,122 13.019 -2.42%
2018-12-24 0 20.65 20.65 20.70 20.40 20.85 290,567 6,009,024 20.680 13.20 13.20 13.23 13.04 13.32 454,663 13.216 -1.43%
2018-12-21 0 20.95 20.95 21.00 20.50 21.30 2,051,036 42,865,841 20.900 13.39 13.39 13.42 13.10 13.61 3,209,347 13.357 -1.18%
2018-12-20 0 21.20 21.10 21.20 20.95 21.25 921,075 19,415,940 21.080 13.55 13.48 13.55 13.39 13.58 1,441,247 13.472 0.00%
2018-12-19 0 21.20 21.15 21.20 21.05 21.40 797,245 16,860,581 21.149 13.55 13.52 13.55 13.45 13.68 1,247,485 13.516 0.24%
2018-12-18 0 21.15 21.15 21.20 21.05 21.65 1,427,152 30,364,076 21.276 13.52 13.52 13.55 13.45 13.84 2,233,128 13.597 -2.53%
2018-12-17 0 21.70 21.70 21.80 21.60 22.20 766,604 16,699,786 21.784 13.87 13.87 13.93 13.80 14.19 1,199,539 13.922 -1.36%
2018-12-14 0 22.00 21.95 22.00 21.80 22.65 1,198,359 26,370,355 22.005 14.06 14.03 14.06 13.93 14.48 1,875,126 14.063 -2.87%
2018-12-13 0 22.65 22.55 22.65 22.15 22.65 1,109,960 24,993,113 22.517 14.48 14.41 14.48 14.16 14.48 1,736,804 14.390 2.03%
2018-12-12 0 22.20 22.15 22.20 22.10 22.60 1,067,600 23,800,630 22.294 14.19 14.16 14.19 14.12 14.44 1,670,521 14.247 1.83%
2018-12-11 0 21.80 21.80 21.85 21.75 22.10 1,194,497 26,170,034 21.909 13.93 13.93 13.96 13.90 14.12 1,869,082 14.002 -0.68%
2018-12-10 0 21.95 21.90 21.95 21.60 22.55 2,284,880 49,927,586 21.851 14.03 14.00 14.03 13.80 14.41 3,575,253 13.965 -3.52%
2018-12-07 0 22.75 22.70 22.75 22.75 23.25 1,152,208 26,385,496 22.900 14.54 14.51 14.54 14.54 14.86 1,802,911 14.635 -2.15%
2018-12-06 0 23.25 23.25 23.30 22.75 23.70 2,348,532 54,310,896 23.125 14.86 14.86 14.89 14.54 15.15 3,674,852 14.779 -3.13%
2018-12-05 0 24.00 23.85 24.00 23.40 24.15 2,703,000 64,353,109 23.808 15.34 15.24 15.34 14.95 15.43 4,229,504 15.215 -2.24%
2018-12-04 0 24.55 24.50 24.55 23.35 24.75 4,452,052 107,067,960 24.049 15.69 15.66 15.69 14.92 15.82 6,966,323 15.369 2.08%
2018-12-03 0 24.05 24.00 24.05 22.60 24.85 5,499,900 130,681,925 23.761 15.37 15.34 15.37 14.44 15.88 8,605,938 15.185 7.61%
2018-11-30 0 22.35 22.30 22.35 20.75 22.65 6,424,413 142,145,641 22.126 14.28 14.25 14.28 13.26 14.48 10,052,564 14.140 6.18%
2018-11-29 0 21.05 21.00 21.05 20.90 21.45 1,501,053 31,796,214 21.183 13.45 13.42 13.45 13.36 13.71 2,348,764 13.537 -0.71%
2018-11-28 0 21.20 21.15 21.20 20.35 21.20 2,188,660 45,560,701 20.817 13.55 13.52 13.55 13.01 13.55 3,424,693 13.304 1.92%
2018-11-27 0 20.80 20.75 20.80 20.75 21.30 2,020,927 42,457,524 21.009 13.29 13.26 13.29 13.26 13.61 3,162,234 13.426 -1.65%
2018-11-26 0 21.15 21.00 21.15 20.85 21.70 1,974,996 41,990,141 21.261 13.52 13.42 13.52 13.32 13.87 3,090,364 13.587 -0.24%
2018-11-23 0 21.20 21.10 21.20 21.00 21.65 954,500 20,195,812 21.159 13.55 13.48 13.55 13.42 13.84 1,493,549 13.522 -1.17%
2018-11-22 0 21.45 21.35 21.45 21.25 21.65 952,978 20,419,053 21.427 13.71 13.64 13.71 13.58 13.84 1,491,167 13.693 -0.23%
2018-11-21 0 21.50 21.45 21.50 21.25 21.60 2,180,065 46,635,253 21.392 13.74 13.71 13.74 13.58 13.80 3,411,244 13.671 -1.38%
2018-11-20 0 21.80 21.80 21.90 21.80 22.30 1,208,890 26,491,523 21.914 13.93 13.93 14.00 13.93 14.25 1,891,604 14.005 -2.90%
2018-11-19 0 22.45 22.35 22.45 22.00 22.55 1,934,157 43,129,574 22.299 14.35 14.28 14.35 14.06 14.41 3,026,461 14.251 1.35%
2018-11-16 0 22.15 22.10 22.15 21.80 22.40 1,062,025 23,508,770 22.136 14.16 14.12 14.16 13.93 14.32 1,661,798 14.147 0.45%
2018-11-15 0 22.05 22.05 22.10 21.55 22.25 985,000 21,667,737 21.998 14.09 14.09 14.12 13.77 14.22 1,541,273 14.058 2.08%
2018-11-14 0 21.60 21.60 21.65 21.45 21.95 1,558,602 33,729,314 21.641 13.80 13.80 13.84 13.71 14.03 2,438,814 13.830 -0.23%
2018-11-13 0 21.65 21.65 21.70 21.10 21.80 4,481,332 96,576,836 21.551 13.84 13.84 13.87 13.48 13.93 7,012,139 13.773 -0.92%
2018-11-12 0 21.85 21.75 21.85 21.25 22.00 1,402,000 30,514,650 21.765 13.96 13.90 13.96 13.58 14.06 2,193,772 13.910 1.63%
2018-11-09 0 21.50 21.45 21.50 21.20 21.90 1,316,000 28,207,425 21.434 13.74 13.71 13.74 13.55 14.00 2,059,204 13.698 -2.49%
2018-11-08 0 22.05 22.05 22.15 22.00 22.40 2,017,757 44,860,773 22.233 14.09 14.09 14.16 14.06 14.32 3,157,274 14.209 0.23%
2018-11-07 0 22.00 21.95 22.00 21.65 22.25 2,232,900 49,100,825 21.990 14.06 14.03 14.06 13.84 14.22 3,493,918 14.053 0.69%
2018-11-06 0 21.85 21.80 21.85 21.70 22.40 2,198,422 48,050,844 21.857 13.96 13.93 13.96 13.87 14.32 3,439,968 13.968 -0.68%
2018-11-05 0 22.00 21.95 22.00 21.85 22.70 1,976,644 43,634,219 22.075 14.06 14.03 14.06 13.96 14.51 3,092,943 14.108 -2.65%
2018-11-02 0 22.60 22.55 22.60 21.85 22.70 6,217,140 139,476,024 22.434 14.44 14.41 14.44 13.96 14.51 9,728,235 14.337 5.12%
2018-11-01 0 21.50 21.45 21.50 21.25 21.85 2,405,983 51,905,300 21.573 13.74 13.71 13.74 13.58 13.96 3,764,748 13.787 2.38%
2018-10-31 0 21.00 20.95 21.00 20.25 21.05 3,597,500 75,075,524 20.869 13.42 13.39 13.42 12.94 13.45 5,629,168 13.337 2.69%
2018-10-30 0 20.45 20.45 20.50 19.78 20.80 3,189,300 64,410,722 20.196 13.07 13.07 13.10 12.64 13.29 4,990,439 12.907 -1.45%
2018-10-29 0 20.75 20.75 20.80 20.75 21.65 1,890,772 39,554,818 20.920 13.26 13.26 13.29 13.26 13.84 2,958,575 13.370 -3.04%
2018-10-26 0 21.40 21.35 21.40 21.25 22.40 2,805,500 60,312,875 21.498 13.68 13.64 13.68 13.58 14.32 4,389,890 13.739 -3.17%
2018-10-25 0 23.20 23.20 23.25 22.60 23.25 2,583,464 59,520,940 23.039 14.12 14.12 14.15 13.76 14.15 4,243,669 14.026 -1.49%
2018-10-24 0 23.55 23.50 23.55 23.45 24.35 2,873,849 68,077,505 23.689 14.34 14.31 14.34 14.28 14.82 4,720,664 14.421 -1.26%
2018-10-23 0 23.85 23.85 23.95 23.85 24.85 2,116,107 50,798,196 24.005 14.52 14.52 14.58 14.52 15.13 3,475,976 14.614 -4.02%
2018-10-22 0 24.85 24.85 24.95 24.10 25.30 1,618,670 40,126,158 24.790 15.13 15.13 15.19 14.67 15.40 2,658,872 15.091 3.11%
2018-10-19 0 24.10 24.05 24.10 23.05 24.20 2,359,272 56,518,276 23.956 14.67 14.64 14.67 14.03 14.73 3,875,405 14.584 3.43%
2018-10-18 0 23.30 23.30 23.35 22.80 23.85 1,405,945 32,841,962 23.359 14.18 14.18 14.22 13.88 14.52 2,309,444 14.221 -0.43%
2018-10-16 0 23.40 23.30 23.45 23.15 24.00 1,435,984 33,590,868 23.392 14.25 14.18 14.28 14.09 14.61 2,358,787 14.241 1.08%
2018-10-15 0 23.15 23.15 23.30 23.15 23.80 2,732,155 63,989,459 23.421 14.09 14.09 14.18 14.09 14.49 4,487,913 14.258 -2.32%
2018-10-12 0 23.70 23.70 23.75 22.80 23.80 1,952,630 45,446,731 23.275 14.43 14.43 14.46 13.88 14.49 3,207,444 14.169 3.27%
2018-10-11 0 22.95 22.95 23.00 22.65 23.30 3,430,474 78,816,193 22.975 13.97 13.97 14.00 13.79 14.18 5,634,991 13.987 -3.77%
2018-10-10 0 23.85 23.85 23.90 23.10 24.15 2,932,821 69,972,511 23.858 14.52 14.52 14.55 14.06 14.70 4,817,533 14.525 1.71%
2018-10-09 0 23.45 23.45 23.50 23.00 23.90 2,035,900 47,744,440 23.451 14.28 14.28 14.31 14.00 14.55 3,344,225 14.277 -0.21%
2018-10-08 0 23.50 23.45 23.55 23.50 24.65 2,712,500 64,419,247 23.749 14.31 14.28 14.34 14.31 15.01 4,455,627 14.458 -3.69%
2018-10-05 0 24.40 24.40 24.50 24.30 24.70 1,269,752 31,031,030 24.439 14.85 14.85 14.92 14.79 15.04 2,085,730 14.878 -1.81%
2018-10-04 0 24.85 24.85 24.90 24.40 25.45 1,542,500 38,252,425 24.799 15.13 15.13 15.16 14.85 15.49 2,533,753 15.097 -2.55%
2018-10-03 0 25.50 25.50 25.60 25.30 25.75 1,018,328 25,992,209 25.524 15.52 15.52 15.58 15.40 15.68 1,672,734 15.539 0.20%
2018-10-02 0 25.45 25.35 25.45 25.30 25.75 1,275,600 32,488,945 25.470 15.49 15.43 15.49 15.40 15.68 2,095,336 15.505 -0.39%
2018-09-28 0 25.55 25.45 25.55 25.20 25.75 995,130 25,393,591 25.518 15.55 15.49 15.55 15.34 15.68 1,634,628 15.535 1.79%
2018-09-27 0 25.10 25.10 25.15 25.00 26.35 2,082,950 52,520,230 25.214 15.28 15.28 15.31 15.22 16.04 3,421,511 15.350 -1.95%
2018-09-26 0 25.60 25.60 25.70 25.60 26.10 1,898,820 49,007,923 25.810 15.58 15.58 15.65 15.58 15.89 3,119,054 15.712 -1.92%
2018-09-24 0 26.10 26.10 26.15 25.80 26.70 2,538,500 66,518,984 26.204 15.89 15.89 15.92 15.71 16.25 4,169,810 15.953 -3.33%
2018-09-21 0 27.00 27.00 27.05 25.45 27.20 4,775,058 127,159,172 26.630 16.44 16.44 16.47 15.49 16.56 7,843,642 16.212 7.14%
2018-09-20 0 25.20 25.15 25.20 25.00 25.70 1,662,581 42,030,117 25.280 15.34 15.31 15.34 15.22 15.65 2,731,001 15.390 -0.98%
2018-09-19 0 25.45 25.45 25.50 23.85 25.60 3,724,169 93,744,170 25.172 15.49 15.49 15.52 14.52 15.58 6,117,423 15.324 6.04%
2018-09-18 0 24.00 24.00 24.05 23.60 24.20 2,376,945 56,899,874 23.938 14.61 14.61 14.64 14.37 14.73 3,904,435 14.573 0.42%
2018-09-17 0 23.90 23.90 24.00 23.05 24.10 2,202,000 52,467,625 23.827 14.55 14.55 14.61 14.03 14.67 3,617,066 14.506 -0.62%
2018-09-14 0 24.05 24.00 24.05 23.05 24.15 2,528,152 60,050,263 23.753 14.64 14.61 14.64 14.03 14.70 4,152,812 14.460 3.44%
2018-09-13 0 23.25 23.25 23.30 22.35 23.25 3,371,612 76,646,126 22.733 14.15 14.15 14.18 13.61 14.15 5,538,303 13.839 4.73%
2018-09-12 0 22.20 22.20 22.25 21.85 22.65 4,426,847 98,097,863 22.160 13.51 13.51 13.55 13.30 13.79 7,271,661 13.490 -1.99%
2018-09-11 0 22.65 22.65 22.70 22.20 23.90 4,672,250 105,835,711 22.652 13.79 13.79 13.82 13.51 14.55 7,674,767 13.790 -4.23%
2018-09-10 0 23.65 23.65 23.70 23.50 24.80 3,266,827 77,673,186 23.776 14.40 14.40 14.43 14.31 15.10 5,366,180 14.475 -4.44%
2018-09-07 0 24.75 24.70 24.75 24.40 25.50 3,020,542 75,021,762 24.837 15.07 15.04 15.07 14.85 15.52 4,961,626 15.120 -2.56%
2018-09-06 0 25.40 25.35 25.40 25.20 26.05 2,484,049 63,437,212 25.538 15.46 15.43 15.46 15.34 15.86 4,080,367 15.547 -2.31%
2018-09-05 0 26.00 26.00 26.05 26.00 27.40 2,813,632 74,149,460 26.354 15.83 15.83 15.86 15.83 16.68 4,621,750 16.044 -4.76%
2018-09-04 0 27.30 27.30 27.35 27.20 27.65 727,666 19,915,674 27.369 16.62 16.62 16.65 16.56 16.83 1,195,284 16.662 -0.73%
2018-09-03 0 27.50 27.45 27.50 27.30 27.95 1,028,111 28,253,647 27.481 16.74 16.71 16.74 16.62 17.02 1,688,803 16.730 -1.43%
2018-08-31 0 27.90 27.85 27.90 27.45 27.90 1,513,340 41,920,677 27.701 16.98 16.95 16.98 16.71 16.98 2,485,854 16.864 0.36%
2018-08-30 0 27.80 27.80 27.85 27.75 28.30 1,411,504 39,428,259 27.934 16.92 16.92 16.95 16.89 17.23 2,318,575 17.005 -1.42%
2018-08-29 0 28.20 28.05 28.20 28.00 28.75 3,168,162 89,669,351 28.303 17.17 17.08 17.17 17.05 17.50 5,204,110 17.230 1.08%
2018-08-28 0 27.90 27.90 27.95 27.80 29.30 3,090,543 87,551,211 28.329 16.98 16.98 17.02 16.92 17.84 5,076,611 17.246 -4.45%
2018-08-27 0 29.20 29.15 29.20 28.75 29.90 6,743,508 196,203,555 29.095 17.78 17.75 17.78 17.50 18.20 11,077,072 17.713 -1.35%
2018-08-24 0 29.60 29.60 29.65 27.60 29.70 5,916,009 171,337,469 28.962 18.02 18.02 18.05 16.80 18.08 9,717,800 17.631 4.04%
2018-08-23 0 28.45 28.40 28.45 27.30 28.50 2,862,195 80,345,376 28.071 17.32 17.29 17.32 16.62 17.35 4,701,520 17.089 3.27%
2018-08-22 0 27.55 27.45 27.55 26.80 27.80 2,845,100 78,080,305 27.444 16.77 16.71 16.77 16.32 16.92 4,673,440 16.707 1.85%
2018-08-21 0 27.05 27.00 27.05 25.85 27.05 2,009,890 53,778,313 26.757 16.47 16.44 16.47 15.74 16.47 3,301,501 16.289 3.84%
2018-08-20 0 26.05 26.05 26.10 25.85 26.50 1,231,500 32,304,765 26.232 15.86 15.86 15.89 15.74 16.13 2,022,896 15.970 0.39%
2018-08-17 0 25.95 25.90 25.95 25.75 26.50 1,540,000 40,005,425 25.978 15.80 15.77 15.80 15.68 16.13 2,529,646 15.815 0.78%
2018-08-16 0 25.75 25.70 25.75 25.45 26.90 3,015,320 78,647,556 26.083 15.68 15.65 15.68 15.49 16.38 4,953,048 15.879 -5.85%
2018-08-15 0 27.35 27.35 27.45 26.65 27.60 2,144,916 58,429,184 27.241 16.65 16.65 16.71 16.22 16.80 3,523,298 16.584 -0.18%
2018-08-14 0 27.40 27.35 27.40 26.30 27.45 1,664,000 44,903,275 26.985 16.68 16.65 16.68 16.01 16.71 2,733,332 16.428 1.29%
2018-08-13 0 27.05 26.95 27.05 26.25 27.15 1,370,400 36,699,065 26.780 16.47 16.41 16.47 15.98 16.53 2,251,057 16.303 0.93%
2018-08-10 0 26.80 26.80 26.85 26.70 27.35 1,083,627 29,132,806 26.885 16.32 16.32 16.35 16.25 16.65 1,779,996 16.367 -1.11%
2018-08-09 0 27.10 27.10 27.15 26.00 27.10 1,243,275 33,361,916 26.834 16.50 16.50 16.53 15.83 16.50 2,042,238 16.336 3.83%
2018-08-08 0 26.10 25.95 26.10 25.75 26.40 1,422,640 37,022,303 26.024 15.89 15.80 15.89 15.68 16.07 2,336,868 15.843 1.36%
2018-08-07 0 25.75 25.75 25.80 25.15 26.10 1,279,500 32,909,625 25.721 15.68 15.68 15.71 15.31 15.89 2,101,742 15.658 0.78%
2018-08-06 0 25.55 25.45 25.55 25.45 26.60 1,842,026 47,477,882 25.775 15.55 15.49 15.55 15.49 16.19 3,025,763 15.691 -2.11%
2018-08-03 0 26.10 26.00 26.10 26.00 27.70 1,910,520 50,281,439 26.318 15.89 15.83 15.89 15.83 16.86 3,138,273 16.022 -4.04%
2018-08-02 0 27.20 27.15 27.20 26.80 27.65 1,425,500 38,731,313 27.170 16.56 16.53 16.56 16.32 16.83 2,341,566 16.541 -2.33%
2018-08-01 0 27.85 27.75 27.85 27.45 28.30 1,535,495 42,810,845 27.881 16.95 16.89 16.95 16.71 17.23 2,522,246 16.973 1.83%
2018-07-31 0 27.35 27.30 27.35 27.20 27.80 1,138,696 31,231,059 27.427 16.65 16.62 16.65 16.56 16.92 1,870,453 16.697 -0.91%
2018-07-30 0 27.60 27.55 27.60 27.45 28.25 1,515,261 41,927,007 27.670 16.80 16.77 16.80 16.71 17.20 2,489,010 16.845 -1.60%
2018-07-27 0 28.05 27.95 28.05 27.70 28.30 354,660 9,933,796 28.009 17.08 17.02 17.08 16.86 17.23 582,574 17.052 0.00%
2018-07-26 0 28.05 28.00 28.05 27.80 28.70 723,660 20,272,637 28.014 17.08 17.05 17.08 16.92 17.47 1,188,704 17.054 -0.71%
2018-07-25 0 28.25 28.25 28.35 28.10 28.65 945,508 26,762,885 28.305 17.20 17.20 17.26 17.11 17.44 1,553,118 17.232 -0.18%
2018-07-24 0 28.30 28.30 28.35 27.50 28.40 1,207,003 34,088,591 28.242 17.23 17.23 17.26 16.74 17.29 1,982,656 17.193 1.80%
2018-07-23 0 27.80 27.80 27.85 27.30 27.90 729,948 20,184,437 27.652 16.92 16.92 16.95 16.62 16.98 1,199,033 16.834 0.18%
2018-07-20 0 27.75 27.75 27.80 27.00 28.15 1,276,262 35,147,500 27.539 16.89 16.89 16.92 16.44 17.14 2,096,423 16.765 -0.89%
2018-07-19 0 28.00 27.90 28.00 27.60 28.50 1,291,437 36,061,274 27.923 17.05 16.98 17.05 16.80 17.35 2,121,350 16.999 -0.88%
2018-07-18 0 28.25 28.15 28.25 27.55 28.60 1,524,351 43,083,132 28.263 17.20 17.14 17.20 16.77 17.41 2,503,941 17.206 1.99%
2018-07-17 0 27.70 27.60 27.70 27.55 28.00 809,298 22,382,514 27.657 16.86 16.80 16.86 16.77 17.05 1,329,375 16.837 -1.95%
2018-07-16 0 28.25 28.20 28.25 27.50 28.25 1,000,000 27,833,750 27.834 17.20 17.17 17.20 16.74 17.20 1,642,628 16.945 1.44%
2018-07-13 0 27.85 27.85 27.90 27.75 28.30 849,542 23,766,350 27.975 16.95 16.95 16.98 16.89 17.23 1,395,481 17.031 0.54%
2018-07-12 0 27.70 27.70 27.75 26.80 27.80 1,013,659 27,910,257 27.534 16.86 16.86 16.89 16.32 16.92 1,665,064 16.762 3.17%
2018-07-11 0 26.85 26.80 26.85 26.70 27.30 1,878,500 51,062,685 27.183 16.35 16.32 16.35 16.25 16.62 3,085,676 16.548 -2.36%
2018-07-10 0 27.50 27.50 27.55 27.30 27.90 1,293,408 35,616,842 27.537 16.74 16.74 16.77 16.62 16.98 2,124,588 16.764 0.00%
2018-07-09 0 27.50 27.50 27.60 27.05 27.75 2,020,194 55,516,486 27.481 16.74 16.74 16.80 16.47 16.89 3,318,426 16.730 2.04%
2018-07-06 0 26.95 26.95 27.00 26.65 27.45 2,909,294 78,600,322 27.017 16.41 16.41 16.44 16.22 16.71 4,778,887 16.447 0.37%
2018-07-05 0 26.85 26.85 26.90 26.55 27.50 2,877,759 77,173,777 26.817 16.35 16.35 16.38 16.16 16.74 4,727,086 16.326 -0.92%
2018-07-04 0 27.10 27.05 27.10 26.85 27.80 1,276,164 34,690,759 27.184 16.50 16.47 16.50 16.35 16.92 2,096,262 16.549 -2.17%
2018-07-03 0 27.70 27.70 27.85 27.20 28.30 1,696,100 46,947,796 27.680 16.86 16.86 16.95 16.56 17.23 2,786,061 16.851 -3.48%
2018-06-29 0 28.70 28.65 28.70 27.40 28.70 1,635,500 46,276,000 28.295 17.47 17.44 17.47 16.68 17.47 2,686,517 17.225 2.68%
2018-06-28 0 27.95 27.95 28.00 27.20 28.10 2,541,021 70,423,345 27.715 17.02 17.02 17.05 16.56 17.11 4,173,951 16.872 -0.36%
2018-06-27 0 28.05 28.00 28.05 28.05 29.30 2,852,109 80,984,044 28.394 17.08 17.05 17.08 17.08 17.84 4,684,953 17.286 -5.08%
2018-06-26 0 29.55 29.50 29.55 28.30 29.55 3,114,199 90,098,038 28.931 17.99 17.96 17.99 17.23 17.99 5,115,469 17.613 1.55%
2018-06-25 0 29.10 29.10 29.25 28.95 30.00 2,373,240 70,137,290 29.553 17.72 17.72 17.81 17.62 18.26 3,898,349 17.992 -3.00%
2018-06-22 0 30.00 30.00 30.15 29.10 30.20 2,394,176 71,343,673 29.799 18.26 18.26 18.35 17.72 18.39 3,932,740 18.141 1.87%
2018-06-21 0 29.45 29.40 29.45 29.30 30.55 2,454,000 73,226,800 29.840 17.93 17.90 17.93 17.84 18.60 4,031,008 18.166 -1.83%
2018-06-20 0 30.00 30.00 30.15 29.25 30.45 3,978,861 118,778,815 29.852 18.26 18.26 18.35 17.81 18.54 6,535,787 18.174 -0.33%
2018-06-19 0 30.10 30.00 30.10 29.75 31.45 5,379,200 162,300,459 30.172 18.32 18.26 18.32 18.11 19.15 8,836,022 18.368 -5.94%
2018-06-15 0 32.00 32.00 32.05 31.30 32.20 4,170,438 132,943,560 31.878 19.48 19.48 19.51 19.05 19.60 6,850,476 19.406 1.91%
2018-06-14 0 31.40 31.40 31.50 31.15 31.70 3,476,000 109,406,341 31.475 19.12 19.12 19.18 18.96 19.30 5,709,773 19.161 -2.03%
2018-06-13 0 32.05 32.05 32.15 31.25 32.50 3,205,640 103,024,882 32.139 19.51 19.51 19.57 19.02 19.79 5,265,673 19.565 2.89%
2018-06-12 0 31.15 31.15 31.25 30.50 31.55 4,458,211 138,278,340 31.017 18.96 18.96 19.02 18.57 19.21 7,323,180 18.882 0.48%
2018-06-11 0 31.00 30.95 31.00 30.60 31.30 5,181,201 160,218,993 30.923 18.87 18.84 18.87 18.63 19.05 8,510,784 18.825 -0.32%
2018-06-08 0 31.10 31.05 31.10 30.90 32.00 2,200,033 68,789,356 31.267 18.93 18.90 18.93 18.81 19.48 3,613,835 19.035 -2.81%
2018-06-07 0 32.00 31.95 32.00 31.25 32.25 2,318,030 74,053,325 31.947 19.48 19.45 19.48 19.02 19.63 3,807,660 19.449 2.56%
2018-06-06 0 31.20 31.20 31.25 30.50 31.30 2,010,710 62,494,428 31.081 18.99 18.99 19.02 18.57 19.05 3,302,848 18.921 2.80%
2018-06-05 0 30.35 30.30 30.35 30.05 30.75 3,023,549 91,911,094 30.398 18.48 18.45 18.48 18.29 18.72 4,966,565 18.506 -0.98%
2018-06-04 0 30.65 30.65 30.75 30.45 31.00 1,755,500 54,006,875 30.764 18.66 18.66 18.72 18.54 18.87 2,883,633 18.729 0.66%
2018-06-01 0 30.45 30.35 30.45 29.60 31.25 4,010,565 122,379,887 30.514 18.54 18.48 18.54 18.02 19.02 6,587,865 18.577 -2.40%
2018-05-31 0 31.20 31.05 31.20 30.85 31.80 4,198,776 131,117,501 31.228 18.99 18.90 18.99 18.78 19.36 6,897,025 19.011 0.16%
2018-05-30 0 32.15 32.15 32.25 31.80 32.40 2,041,115 65,551,835 32.116 18.96 18.96 19.02 18.76 19.11 3,460,426 18.943 -0.16%
2018-05-29 0 32.20 32.20 32.25 31.70 32.40 1,787,165 57,580,605 32.219 18.99 18.99 19.02 18.70 19.11 3,029,889 19.004 -0.77%
2018-05-28 0 32.45 32.45 32.50 31.70 32.60 1,798,000 58,212,437 32.376 19.14 19.14 19.17 18.70 19.23 3,048,258 19.097 1.09%
2018-05-25 0 32.10 32.10 32.15 31.85 32.95 3,131,000 100,698,788 32.162 18.93 18.93 18.96 18.79 19.44 5,308,173 18.971 -2.28%
2018-05-24 0 32.85 32.85 32.90 31.75 33.10 6,063,634 197,041,292 32.496 19.38 19.38 19.41 18.73 19.52 10,280,045 19.167 3.46%
2018-05-23 0 31.75 31.75 31.95 31.60 32.35 3,966,085 126,512,158 31.898 18.73 18.73 18.85 18.64 19.08 6,723,943 18.815 -2.16%
2018-05-21 0 32.45 32.45 32.50 32.00 32.50 3,377,918 108,837,403 32.220 19.14 19.14 19.17 18.88 19.17 5,726,788 19.005 2.69%
2018-05-18 0 31.60 31.60 31.65 31.20 31.90 2,543,810 80,375,869 31.597 18.64 18.64 18.67 18.40 18.82 4,312,675 18.637 1.28%
2018-05-17 0 31.20 31.20 31.25 31.15 32.70 4,063,592 128,920,301 31.726 18.40 18.40 18.43 18.37 19.29 6,889,253 18.713 -3.11%
2018-05-16 0 32.20 32.20 32.25 31.85 33.00 4,756,341 153,485,990 32.270 18.99 18.99 19.02 18.79 19.46 8,063,712 19.034 -2.87%
2018-05-15 0 33.15 33.15 33.20 32.10 33.55 2,927,346 96,140,965 32.842 19.55 19.55 19.58 18.93 19.79 4,962,907 19.372 -0.45%
2018-05-14 0 33.30 33.20 33.30 30.95 33.30 2,735,966 88,773,493 32.447 19.64 19.58 19.64 18.26 19.64 4,638,448 19.139 8.82%
2018-05-11 0 30.60 30.60 30.70 30.25 30.95 2,362,800 72,403,812 30.643 18.05 18.05 18.11 17.84 18.26 4,005,798 18.075 0.66%
2018-05-10 0 30.40 30.40 30.50 29.70 30.75 3,351,959 102,008,158 30.432 17.93 17.93 17.99 17.52 18.14 5,682,779 17.950 1.67%
2018-05-09 0 29.90 29.90 29.95 29.55 30.50 3,914,374 116,877,953 29.859 17.64 17.64 17.67 17.43 17.99 6,636,275 17.612 -2.76%
2018-05-08 0 30.75 30.75 30.80 30.35 31.25 1,188,859 36,693,613 30.865 18.14 18.14 18.17 17.90 18.43 2,015,544 18.205 0.82%
2018-05-07 0 30.50 30.50 30.55 30.00 31.25 1,852,724 56,299,536 30.387 17.99 17.99 18.02 17.70 18.43 3,141,035 17.924 -1.13%
2018-05-04 0 30.85 30.85 30.90 30.70 31.75 2,793,000 86,693,375 31.040 18.20 18.20 18.23 18.11 18.73 4,735,142 18.309 -2.37%
2018-05-03 0 31.60 31.60 31.75 30.85 31.80 2,146,950 67,364,029 31.377 18.64 18.64 18.73 18.20 18.76 3,639,854 18.507 1.44%
2018-05-02 0 31.15 31.15 31.20 31.00 32.00 5,260,745 165,106,857 31.385 18.37 18.37 18.40 18.29 18.88 8,918,859 18.512 -3.56%
2018-04-30 0 32.30 32.30 32.40 31.85 32.50 2,592,202 83,160,197 32.081 19.05 19.05 19.11 18.79 19.17 4,394,717 18.923 2.05%
2018-04-27 0 31.65 31.65 31.70 31.40 31.95 2,327,653 73,678,197 31.653 18.67 18.67 18.70 18.52 18.85 3,946,211 18.671 0.00%
2018-04-26 0 31.65 31.65 31.70 31.40 32.00 2,499,750 79,081,099 31.636 18.67 18.67 18.70 18.52 18.88 4,237,977 18.660 -1.40%
2018-04-25 0 32.10 32.05 32.10 31.70 33.15 2,851,200 91,454,449 32.076 18.93 18.90 18.93 18.70 19.55 4,833,812 18.920 -3.17%
2018-04-24 0 33.15 33.15 33.35 33.00 33.90 2,068,532 69,171,986 33.440 19.55 19.55 19.67 19.46 20.00 3,506,907 19.724 0.45%
2018-04-23 0 33.00 32.95 33.00 32.75 33.70 1,786,942 59,303,688 33.187 19.46 19.44 19.46 19.32 19.88 3,029,511 19.575 -0.90%
2018-04-20 0 33.30 33.20 33.30 32.60 33.60 2,190,684 72,525,715 33.106 19.64 19.58 19.64 19.23 19.82 3,713,999 19.528 0.00%
2018-04-19 0 33.30 33.25 33.30 32.70 33.70 1,179,065 39,207,481 33.253 19.64 19.61 19.64 19.29 19.88 1,998,940 19.614 1.52%
2018-04-18 0 32.80 32.60 32.80 32.25 33.55 3,376,338 109,786,025 32.516 19.35 19.23 19.35 19.02 19.79 5,724,110 19.180 0.77%
2018-04-17 0 32.55 32.45 32.55 32.25 33.50 2,690,720 87,979,105 32.697 19.20 19.14 19.20 19.02 19.76 4,561,740 19.286 0.00%
2018-04-16 0 32.55 32.55 32.60 32.50 33.70 2,509,437 82,001,543 32.677 19.20 19.20 19.23 19.17 19.88 4,254,400 19.275 -4.55%
2018-04-13 0 34.10 34.05 34.10 33.65 34.45 1,685,500 57,354,154 34.028 20.11 20.08 20.11 19.85 20.32 2,857,530 20.071 0.44%
2018-04-12 0 33.95 33.95 34.00 33.95 34.70 1,710,795 58,562,768 34.231 20.03 20.03 20.05 20.03 20.47 2,900,414 20.191 -1.31%
2018-04-11 0 34.40 34.35 34.40 34.30 36.20 3,474,160 121,296,911 34.914 20.29 20.26 20.29 20.23 21.35 5,889,953 20.594 -4.04%
2018-04-10 0 35.85 35.85 35.90 33.45 36.00 4,203,553 147,789,049 35.158 21.15 21.15 21.18 19.73 21.23 7,126,537 20.738 6.70%
2018-04-09 0 33.60 33.55 33.60 33.25 34.75 4,721,967 158,920,003 33.655 19.82 19.79 19.82 19.61 20.50 8,005,436 19.852 -0.59%
2018-04-06 0 33.80 33.75 33.80 33.45 34.65 3,664,684 124,290,428 33.916 19.94 19.91 19.94 19.73 20.44 6,212,960 20.005 -0.15%
2018-04-04 0 33.85 33.85 33.90 33.85 36.00 5,349,648 187,308,392 35.013 19.97 19.97 20.00 19.97 21.23 9,069,581 20.652 -5.31%
2018-04-03 0 35.75 35.75 35.80 34.45 36.00 5,513,989 194,153,297 35.211 21.09 21.09 21.12 20.32 21.23 9,348,199 20.769 -0.28%
2018-03-29 0 35.85 35.85 35.90 34.85 36.35 4,681,350 166,946,975 35.662 21.15 21.15 21.18 20.56 21.44 7,936,575 21.035 0.56%
2018-03-28 0 35.65 35.65 35.70 35.50 36.90 4,154,540 149,985,359 36.102 21.03 21.03 21.06 20.94 21.77 7,043,443 21.294 -3.12%
2018-03-27 0 36.80 36.80 36.85 36.65 37.75 5,485,234 204,407,470 37.265 21.71 21.71 21.74 21.62 22.27 9,299,449 21.981 0.55%
2018-03-26 0 36.60 36.55 36.60 36.30 37.35 3,785,024 138,372,131 36.558 21.59 21.56 21.59 21.41 22.03 6,416,980 21.563 -1.61%
2018-03-23 0 37.20 37.20 37.30 36.00 39.65 8,374,587 316,415,996 37.783 21.94 21.94 22.00 21.23 23.39 14,197,943 22.286 -10.04%
2018-03-22 0 41.35 41.35 41.40 40.80 42.50 2,536,586 105,773,110 41.699 24.39 24.39 24.42 24.07 25.07 4,300,427 24.596 -0.72%
2018-03-21 0 41.65 41.65 41.70 41.65 43.50 2,919,512 123,885,255 42.434 24.57 24.57 24.60 24.57 25.66 4,949,625 25.029 -3.36%
2018-03-20 0 43.10 43.05 43.10 42.50 43.30 1,716,590 73,663,142 42.912 25.42 25.39 25.42 25.07 25.54 2,910,239 25.312 -1.37%
2018-03-19 0 43.70 43.70 43.75 43.55 44.30 1,788,743 78,489,788 43.880 25.78 25.78 25.81 25.69 26.13 3,032,564 25.882 -1.24%
2018-03-16 0 44.25 44.25 44.30 42.70 44.25 3,637,859 159,379,230 43.811 26.10 26.10 26.13 25.19 26.10 6,167,482 25.842 1.37%
2018-03-15 0 43.65 43.60 43.65 41.75 43.80 1,920,539 83,218,263 43.331 25.75 25.72 25.75 24.63 25.84 3,256,006 25.558 3.19%
2018-03-14 0 42.30 42.25 42.30 41.35 42.70 2,376,871 99,661,364 41.930 24.95 24.92 24.95 24.39 25.19 4,029,653 24.732 -1.86%
2018-03-13 0 43.10 43.05 43.10 40.70 43.10 3,327,278 140,758,732 42.304 25.42 25.39 25.42 24.01 25.42 5,640,935 24.953 5.12%
2018-03-12 0 41.00 41.00 41.05 38.40 41.40 3,417,198 136,835,885 40.043 24.18 24.18 24.21 22.65 24.42 5,793,382 23.619 8.18%
2018-03-09 0 37.90 37.90 38.05 37.90 38.90 3,065,321 117,050,290 38.185 22.36 22.36 22.44 22.36 22.94 5,196,824 22.523 -0.92%
2018-03-08 0 38.25 38.20 38.25 37.60 38.65 2,528,250 96,671,055 38.236 22.56 22.53 22.56 22.18 22.80 4,286,295 22.554 0.66%
2018-03-07 0 38.00 37.95 38.00 37.80 39.40 2,152,571 82,516,212 38.334 22.41 22.38 22.41 22.30 23.24 3,649,384 22.611 -1.81%
2018-03-06 0 38.70 38.70 38.75 38.10 39.60 2,118,930 81,931,709 38.667 22.83 22.83 22.86 22.47 23.36 3,592,350 22.807 -0.26%
2018-03-05 0 38.80 38.80 38.90 38.55 39.90 1,789,566 69,871,177 39.044 22.89 22.89 22.94 22.74 23.53 3,033,959 23.030 -1.77%
2018-03-02 0 39.50 39.45 39.50 38.80 39.65 1,789,589 70,374,537 39.324 23.30 23.27 23.30 22.89 23.39 3,033,998 23.195 -0.50%
2018-03-01 0 39.70 39.65 39.70 38.85 40.20 1,490,252 58,971,233 39.571 23.42 23.39 23.42 22.92 23.71 2,526,514 23.341 -0.13%
2018-02-28 0 39.75 39.70 39.75 38.85 39.90 2,474,484 97,840,751 39.540 23.45 23.42 23.45 22.92 23.53 4,195,142 23.322 -0.50%
2018-02-27 0 39.95 39.95 40.00 39.90 41.20 1,658,290 66,789,760 40.276 23.56 23.56 23.59 23.53 24.30 2,811,399 23.757 -1.24%
2018-02-26 0 40.45 40.45 40.50 40.10 41.10 843,485 34,142,062 40.477 23.86 23.86 23.89 23.65 24.24 1,430,011 23.875 0.12%
2018-02-23 0 40.40 40.40 40.45 40.30 41.10 1,472,223 59,639,373 40.510 23.83 23.83 23.86 23.77 24.24 2,495,949 23.894 -1.58%
2018-02-22 0 41.05 41.00 41.05 40.00 41.25 2,340,817 95,453,382 40.778 24.21 24.18 24.21 23.59 24.33 3,968,528 24.053 -0.48%
2018-02-21 0 41.25 41.20 41.25 39.45 41.25 2,180,627 88,642,373 40.650 24.33 24.30 24.33 23.27 24.33 3,696,949 23.977 4.83%
2018-02-20 0 39.35 39.20 39.35 38.10 39.75 1,184,441 46,362,481 39.143 23.21 23.12 23.21 22.47 23.45 2,008,054 23.088 2.47%
2018-02-15 0 38.40 38.25 38.40 38.15 38.75 637,939 24,486,269 38.383 22.65 22.56 22.65 22.50 22.86 1,081,537 22.640 0.79%
2018-02-14 0 38.10 38.10 38.15 37.25 38.30 1,393,447 52,684,439 37.809 22.47 22.47 22.50 21.97 22.59 2,362,395 22.301 1.60%
2018-02-13 0 37.50 37.50 37.55 37.20 38.70 1,330,405 50,408,188 37.889 22.12 22.12 22.15 21.94 22.83 2,255,516 22.349 1.35%
2018-02-12 0 37.00 36.95 37.00 36.75 37.90 1,305,495 48,864,286 37.430 21.82 21.79 21.82 21.68 22.36 2,213,285 22.078 0.00%
2018-02-09 0 37.00 36.95 37.00 35.55 37.55 2,774,327 101,693,952 36.655 21.82 21.79 21.82 20.97 22.15 4,703,484 21.621 -4.52%
2018-02-08 0 38.75 38.75 38.80 38.50 39.20 1,311,794 51,104,341 38.958 22.86 22.86 22.89 22.71 23.12 2,223,964 22.979 0.39%
2018-02-07 0 38.60 38.55 38.60 38.50 41.00 3,026,807 119,499,767 39.480 22.77 22.74 22.77 22.71 24.18 5,131,529 23.287 -1.91%
2018-02-06 0 39.35 39.35 39.45 38.80 41.20 3,869,932 152,953,329 39.524 23.21 23.21 23.27 22.89 24.30 6,560,929 23.313 -7.08%
2018-02-05 0 42.35 42.35 42.40 41.50 43.00 1,538,788 64,995,907 42.238 24.98 24.98 25.01 24.48 25.36 2,608,800 24.914 -0.70%
2018-02-02 0 42.65 42.65 42.75 42.15 43.70 995,691 42,699,153 42.884 25.16 25.16 25.22 24.86 25.78 1,688,055 25.295 -1.16%
2018-02-01 0 43.15 43.15 43.20 43.00 44.05 787,527 34,164,522 43.382 25.45 25.45 25.48 25.36 25.98 1,335,142 25.589 0.23%
2018-01-31 0 43.05 43.05 43.15 42.50 43.40 1,826,706 78,598,025 43.027 25.39 25.39 25.45 25.07 25.60 3,096,925 25.379 -0.58%
2018-01-30 0 43.30 43.25 43.30 42.50 43.30 1,215,490 52,281,826 43.013 25.54 25.51 25.54 25.07 25.54 2,060,694 25.371 -0.12%
2018-01-29 0 43.35 43.30 43.35 43.15 44.20 2,130,545 92,448,290 43.392 25.57 25.54 25.57 25.45 26.07 3,612,042 25.594 -1.03%
2018-01-26 0 43.80 43.75 43.80 43.55 44.65 2,761,741 120,926,939 43.786 25.84 25.81 25.84 25.69 26.34 4,682,146 25.827 -0.79%
2018-01-25 0 44.15 44.10 44.15 43.85 45.20 2,778,782 122,797,180 44.191 26.04 26.01 26.04 25.86 26.66 4,711,037 26.066 -2.86%
2018-01-24 0 45.45 45.45 45.50 44.75 46.75 2,210,310 100,800,420 45.605 26.81 26.81 26.84 26.40 27.58 3,747,272 26.900 -2.88%
2018-01-23 0 46.80 46.65 46.80 46.20 47.30 2,267,715 105,945,469 46.719 27.60 27.52 27.60 27.25 27.90 3,844,594 27.557 -0.43%
2018-01-22 0 47.00 46.85 47.00 45.60 47.00 2,550,167 118,409,218 46.432 27.72 27.63 27.72 26.90 27.72 4,323,452 27.388 2.51%
2018-01-19 0 45.85 45.70 45.85 44.90 45.85 1,571,965 71,524,250 45.500 27.04 26.96 27.04 26.48 27.04 2,665,047 26.838 0.55%
2018-01-18 0 45.60 45.60 45.65 44.80 46.20 1,779,466 80,741,035 45.374 26.90 26.90 26.93 26.43 27.25 3,016,836 26.763 -0.22%
2018-01-17 0 45.70 45.60 45.70 44.40 45.70 2,098,304 94,805,836 45.182 26.96 26.90 26.96 26.19 26.96 3,557,382 26.650 -0.11%
2018-01-16 0 45.75 45.70 45.75 43.55 45.80 3,764,688 167,715,897 44.550 26.99 26.96 26.99 25.69 27.01 6,382,503 26.277 5.17%
2018-01-15 0 43.50 43.50 43.60 43.50 45.65 1,371,971 60,306,749 43.956 25.66 25.66 25.72 25.66 26.93 2,325,985 25.927 -1.92%
2018-01-12 0 44.35 44.30 44.35 44.25 45.80 2,152,175 96,394,252 44.789 26.16 26.13 26.16 26.10 27.01 3,648,712 26.419 0.80%
2018-01-11 0 44.00 43.85 44.00 43.00 44.00 1,716,806 74,799,801 43.569 25.95 25.86 25.95 25.36 25.95 2,910,605 25.699 1.85%
2018-01-10 0 43.20 43.20 43.30 42.75 44.00 2,126,499 92,122,286 43.321 25.48 25.48 25.54 25.22 25.95 3,605,182 25.553 -0.35%
2018-01-09 0 43.35 43.35 43.40 43.20 44.50 1,954,333 85,313,992 43.654 25.57 25.57 25.60 25.48 26.25 3,313,299 25.749 -0.34%
2018-01-08 0 43.50 43.45 43.50 41.85 43.50 1,868,102 80,064,038 42.858 25.66 25.63 25.66 24.69 25.66 3,167,106 25.280 4.07%
2018-01-05 0 41.80 41.70 41.80 41.30 42.40 1,604,129 67,018,183 41.779 24.66 24.60 24.66 24.36 25.01 2,719,577 24.643 0.12%
2018-01-04 0 41.75 41.75 41.85 41.55 43.70 2,274,447 96,145,226 42.272 24.63 24.63 24.69 24.51 25.78 3,856,007 24.934 -3.13%
2018-01-03 0 43.10 42.95 43.10 42.80 44.25 2,378,433 103,037,197 43.321 25.42 25.33 25.42 25.25 26.10 4,032,301 25.553 1.41%
2018-01-02 0 42.50 42.45 42.50 42.00 42.75 1,099,922 46,729,504 42.484 25.07 25.04 25.07 24.77 25.22 1,864,764 25.059 0.59%
2017-12-29 0 42.25 42.20 42.25 41.95 42.75 1,671,676 70,633,929 42.253 24.92 24.89 24.92 24.74 25.22 2,834,093 24.923 -0.35%
2017-12-28 0 42.40 42.30 42.40 41.45 42.50 1,618,228 68,353,377 42.240 25.01 24.95 25.01 24.45 25.07 2,743,480 24.915 2.29%
2017-12-27 0 41.45 41.30 41.45 40.90 41.45 1,148,160 47,359,701 41.248 24.45 24.36 24.45 24.12 24.45 1,946,545 24.330 1.34%
2017-12-22 0 40.90 40.75 40.90 40.65 41.50 2,979,464 122,087,362 40.976 24.12 24.04 24.12 23.98 24.48 5,051,265 24.170 0.12%
2017-12-21 0 40.85 40.85 40.90 40.25 41.20 3,240,675 132,045,294 40.746 24.10 24.10 24.12 23.74 24.30 5,494,112 24.034 0.49%
2017-12-20 0 40.65 40.55 40.65 39.85 40.70 2,306,464 93,289,902 40.447 23.98 23.92 23.98 23.51 24.01 3,910,288 23.858 1.75%
2017-12-19 0 39.95 39.90 39.95 39.80 41.50 2,304,802 92,904,310 40.309 23.56 23.53 23.56 23.48 24.48 3,907,470 23.776 -0.37%
2017-12-18 0 40.10 40.10 40.15 39.10 40.50 2,774,879 110,911,232 39.970 23.65 23.65 23.68 23.06 23.89 4,704,420 23.576 0.12%
2017-12-15 0 40.05 40.00 40.05 39.80 40.30 3,336,406 133,606,779 40.045 23.62 23.59 23.62 23.48 23.77 5,656,411 23.620 0.38%
2017-12-14 0 39.90 39.90 39.95 39.80 41.35 2,707,177 108,748,690 40.171 23.53 23.53 23.56 23.48 24.39 4,589,641 23.694 -1.97%
2017-12-13 0 40.70 40.70 40.95 40.35 41.15 1,801,565 73,515,575 40.807 24.01 24.01 24.15 23.80 24.27 3,054,302 24.070 0.49%
2017-12-12 0 40.50 40.50 40.55 40.30 41.45 2,706,033 110,447,350 40.815 23.89 23.89 23.92 23.77 24.45 4,587,701 24.075 -1.46%
2017-12-11 0 41.10 40.80 41.10 40.15 41.10 1,917,413 77,980,985 40.670 24.24 24.07 24.24 23.68 24.24 3,250,706 23.989 0.74%
2017-12-08 0 40.80 40.70 40.80 40.35 41.50 5,241,483 213,801,224 40.790 24.07 24.01 24.07 23.80 24.48 8,886,203 24.060 0.25%
2017-12-07 0 40.70 40.65 40.70 39.45 40.75 5,642,790 226,387,898 40.120 24.01 23.98 24.01 23.27 24.04 9,566,563 23.664 3.96%
2017-12-06 0 39.15 39.15 39.20 39.10 42.55 7,244,608 290,935,707 40.159 23.09 23.09 23.12 23.06 25.10 12,282,222 23.688 -7.34%
2017-12-05 0 42.25 42.05 42.25 41.50 43.50 3,393,397 143,125,222 42.178 24.92 24.80 24.92 24.48 25.66 5,753,031 24.878 -2.42%
2017-12-04 0 43.30 43.20 43.30 42.80 43.85 2,366,043 102,431,607 43.292 25.54 25.48 25.54 25.25 25.86 4,011,296 25.536 -0.23%
2017-12-01 0 43.40 43.40 43.45 43.20 44.40 20,803,560 928,524,476 44.633 25.60 25.60 25.63 25.48 26.19 35,269,532 26.327 -3.12%
2017-11-30 0 44.80 44.70 44.80 43.95 45.70 37,515,642 1,679,388,200 44.765 26.43 26.37 26.43 25.92 26.96 63,602,534 26.404 -0.11%
2017-11-29 0 44.85 44.80 44.85 44.35 45.10 4,750,576 212,155,062 44.659 26.45 26.43 26.45 26.16 26.60 8,053,938 26.342 0.79%
2017-11-28 0 44.50 44.45 44.50 44.20 45.10 5,309,525 236,591,243 44.560 26.25 26.22 26.25 26.07 26.60 9,001,558 26.283 0.00%
2017-11-27 0 44.50 44.45 44.50 44.30 45.90 3,314,148 147,782,055 44.591 26.25 26.22 26.25 26.13 27.07 5,618,675 26.302 -1.77%
2017-11-24 0 45.30 45.25 45.30 44.90 46.30 2,401,755 109,139,652 45.442 26.72 26.69 26.72 26.48 27.31 4,071,840 26.804 -0.88%
2017-11-23 0 45.70 45.70 45.80 45.70 46.80 2,312,920 106,846,885 46.196 26.96 26.96 27.01 26.96 27.60 3,921,233 27.248 -0.11%
2017-11-22 0 45.75 45.75 45.80 45.60 47.30 3,310,266 153,330,744 46.320 26.99 26.99 27.01 26.90 27.90 5,612,094 27.321 -1.40%
2017-11-21 0 46.40 46.35 46.40 45.55 46.50 4,836,374 223,078,159 46.125 27.37 27.34 27.37 26.87 27.43 8,199,397 27.207 3.23%
2017-11-20 0 44.95 44.85 44.95 44.10 45.10 3,039,383 136,335,172 44.856 26.51 26.45 26.51 26.01 26.60 5,152,850 26.458 0.33%
2017-11-17 0 44.80 44.60 44.80 44.50 45.55 3,780,872 169,887,357 44.933 26.43 26.31 26.43 26.25 26.87 6,409,941 26.504 -0.11%
2017-11-16 0 44.85 44.80 44.85 44.30 45.00 3,626,770 161,962,363 44.657 26.45 26.43 26.45 26.13 26.54 6,148,682 26.341 1.36%
2017-11-15 0 44.25 44.20 44.25 43.85 44.95 3,129,081 138,449,681 44.246 26.10 26.07 26.10 25.86 26.51 5,304,920 26.098 -0.45%
2017-11-14 0 44.45 44.45 44.50 43.80 46.40 6,948,540 312,298,829 44.945 26.22 26.22 26.25 25.84 27.37 11,780,280 26.510 -1.88%
2017-11-13 0 45.30 45.20 45.30 44.60 45.90 3,168,364 143,772,416 45.377 26.72 26.66 26.72 26.31 27.07 5,371,519 26.766 -0.88%
2017-11-10 0 45.70 45.65 45.70 45.50 46.80 2,592,937 119,437,393 46.063 26.96 26.93 26.96 26.84 27.60 4,395,963 27.170 -0.11%
2017-11-09 0 45.75 45.75 45.85 45.40 46.50 29,490,274 1,333,423,854 45.216 26.99 26.99 27.04 26.78 27.43 49,996,643 26.670 -2.66%
2017-11-08 0 47.00 46.95 47.00 47.00 48.80 3,347,446 160,215,719 47.862 27.72 27.69 27.72 27.72 28.78 5,675,127 28.231 -2.08%
2017-11-07 0 48.00 47.90 48.00 47.50 48.40 3,195,360 153,108,010 47.916 28.31 28.25 28.31 28.02 28.55 5,417,287 28.263 0.31%
2017-11-06 0 47.85 47.80 47.85 47.50 49.20 2,933,400 141,429,730 48.214 28.22 28.19 28.22 28.02 29.02 4,973,170 28.439 0.00%
2017-11-03 0 47.85 47.85 47.90 47.60 49.00 2,419,413 116,809,653 48.280 28.22 28.22 28.25 28.08 28.90 4,101,777 28.478 -1.14%
2017-11-02 0 48.40 48.40 48.45 47.20 49.15 3,517,853 170,306,077 48.412 28.55 28.55 28.58 27.84 28.99 5,964,029 28.556 2.00%
2017-11-01 0 47.45 47.40 47.45 46.40 47.75 3,073,148 145,267,856 47.270 27.99 27.96 27.99 27.37 28.17 5,210,093 27.882 2.59%
2017-10-31 0 46.25 46.20 46.25 45.60 46.50 1,835,000 84,618,863 46.114 27.28 27.25 27.28 26.90 27.43 3,110,986 27.200 0.65%
2017-10-30 0 45.95 45.90 45.95 45.15 46.50 2,280,086 104,751,715 45.942 27.10 27.07 27.10 26.63 27.43 3,865,568 27.099 1.43%
2017-10-27 0 45.30 45.30 45.40 45.10 46.70 1,291,966 58,777,631 45.495 26.72 26.72 26.78 26.60 27.55 2,190,348 26.835 -0.88%
2017-10-26 0 45.70 45.65 45.70 45.55 46.85 2,528,800 116,755,317 46.170 26.96 26.93 26.96 26.87 27.63 4,287,227 27.233 -1.30%
2017-10-25 0 46.30 46.25 46.30 44.75 46.40 3,341,800 153,597,835 45.963 27.31 27.28 27.31 26.40 27.37 5,665,555 27.111 4.28%
2017-10-24 0 44.40 44.25 44.40 43.80 44.80 2,271,410 100,571,589 44.277 26.19 26.10 26.19 25.84 26.43 3,850,859 26.117 0.45%
2017-10-23 0 44.20 44.15 44.20 43.50 44.50 1,876,335 82,716,904 44.084 26.07 26.04 26.07 25.66 26.25 3,181,064 26.003 0.80%
2017-10-20 0 43.85 43.80 43.85 42.50 43.90 2,205,200 95,659,915 43.379 25.86 25.84 25.86 25.07 25.89 3,738,609 25.587 2.93%
2017-10-19 0 42.60 42.35 42.60 42.00 44.10 1,981,717 85,277,586 43.032 25.13 24.98 25.13 24.77 26.01 3,359,725 25.382 -1.39%
2017-10-18 0 43.80 43.65 43.80 43.20 44.25 1,304,100 57,082,622 43.772 25.48 25.39 25.48 25.13 25.74 2,241,627 25.465 -0.23%
2017-10-17 0 43.90 43.80 43.90 43.80 44.40 1,146,720 50,503,794 44.042 25.54 25.48 25.54 25.48 25.83 1,971,105 25.622 -0.23%
2017-10-16 0 44.00 43.75 44.00 43.75 44.50 1,148,100 50,516,899 44.000 25.60 25.45 25.60 25.45 25.89 1,973,477 25.598 0.34%
2017-10-13 0 43.85 43.75 43.85 43.00 44.05 1,162,624 50,827,936 43.718 25.51 25.45 25.51 25.02 25.63 1,998,443 25.434 1.27%
2017-10-12 0 43.30 43.30 43.35 43.20 44.45 2,724,700 118,659,480 43.550 25.19 25.19 25.22 25.13 25.86 4,683,506 25.336 -0.80%
2017-10-11 0 43.65 43.65 43.90 43.65 45.15 5,538,581 243,763,707 44.012 25.39 25.39 25.54 25.39 26.27 9,520,306 25.605 -0.80%
2017-10-10 0 44.00 43.95 44.00 42.50 44.00 3,307,114 144,089,190 43.569 25.60 25.57 25.60 24.73 25.60 5,684,622 25.347 2.44%
2017-10-09 0 42.95 42.90 42.95 42.80 44.00 1,506,018 64,971,883 43.142 24.99 24.96 24.99 24.90 25.60 2,588,705 25.098 -1.72%
2017-10-06 0 43.70 43.45 43.70 42.85 44.20 2,834,603 123,963,284 43.732 25.42 25.28 25.42 24.93 25.71 4,872,419 25.442 2.10%
2017-10-04 0 42.80 42.60 42.80 42.40 43.30 1,451,700 61,863,570 42.615 24.90 24.78 24.90 24.67 25.19 2,495,337 24.792 0.94%
2017-10-03 0 42.40 42.35 42.40 41.20 42.80 1,570,868 66,196,706 42.140 24.67 24.64 24.67 23.97 24.90 2,700,176 24.516 2.54%
2017-09-29 0 41.35 41.10 41.35 40.05 41.35 2,288,396 93,790,040 40.985 24.06 23.91 24.06 23.30 24.06 3,933,540 23.844 2.61%
2017-09-28 0 40.30 40.05 40.30 39.65 40.50 1,345,426 53,991,428 40.130 23.45 23.30 23.45 23.07 23.56 2,312,662 23.346 0.00%
2017-09-27 0 40.30 40.30 40.40 40.10 41.55 1,499,325 61,012,553 40.693 23.45 23.45 23.50 23.33 24.17 2,577,200 23.674 -0.86%
2017-09-26 0 40.65 40.45 40.65 38.90 40.65 2,530,944 101,485,428 40.098 23.65 23.53 23.65 22.63 23.65 4,350,458 23.328 1.37%
2017-09-25 0 40.10 40.00 40.10 39.05 42.00 3,630,668 146,344,122 40.308 23.33 23.27 23.33 22.72 24.43 6,240,781 23.450 -4.52%
2017-09-22 0 42.00 42.00 42.05 41.20 42.50 2,285,364 95,524,324 41.798 24.43 24.43 24.46 23.97 24.73 3,928,328 24.317 -0.12%
2017-09-21 0 42.05 42.00 42.05 41.50 42.60 2,537,500 106,783,060 42.082 24.46 24.43 24.46 24.14 24.78 4,361,727 24.482 0.24%
2017-09-20 0 41.95 41.80 41.95 41.40 43.20 2,790,407 117,207,062 42.004 24.41 24.32 24.41 24.09 25.13 4,796,450 24.436 -2.33%
2017-09-19 0 42.95 42.95 43.00 42.55 43.85 2,136,132 92,017,127 43.077 24.99 24.99 25.02 24.75 25.51 3,671,812 25.060 -2.39%
2017-09-18 0 44.00 43.85 44.00 43.30 44.10 1,766,901 77,275,065 43.735 25.60 25.51 25.60 25.19 25.66 3,037,139 25.443 0.46%
2017-09-15 0 43.80 43.75 43.80 43.25 44.50 5,075,716 221,630,705 43.665 25.48 25.45 25.48 25.16 25.89 8,724,684 25.403 -0.23%
2017-09-14 0 43.90 43.90 44.00 43.80 44.40 6,359,200 279,595,916 43.967 25.54 25.54 25.60 25.48 25.83 10,930,874 25.579 -1.13%
2017-09-13 0 44.40 44.40 44.50 43.65 45.00 4,240,034 187,934,882 44.324 25.83 25.83 25.89 25.39 26.18 7,288,224 25.786 0.23%
2017-09-12 0 44.30 44.30 44.35 43.65 44.50 3,124,400 137,768,446 44.094 25.77 25.77 25.80 25.39 25.89 5,370,553 25.653 0.34%
2017-09-11 0 44.15 44.00 44.15 43.30 44.20 2,312,147 101,470,170 43.886 25.68 25.60 25.68 25.19 25.71 3,974,366 25.531 0.46%
2017-09-08 0 43.95 43.90 43.95 42.95 44.35 2,432,317 106,906,168 43.952 25.57 25.54 25.57 24.99 25.80 4,180,927 25.570 2.69%
2017-09-07 0 42.80 42.75 42.80 41.85 42.80 1,838,400 78,063,432 42.463 24.90 24.87 24.90 24.35 24.90 3,160,039 24.703 1.66%
2017-09-06 0 42.10 42.10 42.25 41.65 42.35 2,082,347 87,372,614 41.959 24.49 24.49 24.58 24.23 24.64 3,579,361 24.410 -0.47%
2017-09-05 0 42.30 42.30 42.35 41.95 42.40 864,598 36,495,240 42.211 24.61 24.61 24.64 24.41 24.67 1,486,164 24.557 -0.24%
2017-09-04 0 42.40 42.30 42.40 41.85 42.95 1,412,218 59,859,223 42.387 24.67 24.61 24.67 24.35 24.99 2,427,472 24.659 -1.74%
2017-09-01 0 43.15 43.15 43.20 42.10 43.15 2,178,282 93,415,353 42.885 25.10 25.10 25.13 24.49 25.10 3,744,264 24.949 1.05%
2017-08-31 0 42.70 42.50 42.70 40.70 42.80 3,801,553 160,297,036 42.166 24.84 24.73 24.84 23.68 24.90 6,534,516 24.531 4.15%
2017-08-30 0 41.00 40.95 41.00 40.55 41.50 3,550,621 145,413,992 40.955 23.85 23.82 23.85 23.59 24.14 6,103,188 23.826 0.49%
2017-08-29 0 40.80 40.70 40.80 40.45 41.30 1,250,400 51,066,610 40.840 23.74 23.68 23.74 23.53 24.03 2,149,321 23.759 0.00%
2017-08-28 0 40.80 40.65 40.80 40.45 41.50 1,595,600 65,023,302 40.752 23.74 23.65 23.74 23.53 24.14 2,742,688 23.708 -1.33%
2017-08-25 0 41.35 41.25 41.35 40.35 41.55 2,893,843 118,756,397 41.038 24.06 24.00 24.06 23.47 24.17 4,974,247 23.874 1.35%
2017-08-24 0 40.80 40.70 40.80 38.90 41.30 4,346,015 175,087,147 40.287 23.74 23.68 23.74 22.63 24.03 7,470,396 23.437 4.62%
2017-08-22 0 39.00 38.95 39.00 38.80 39.95 3,747,272 146,637,358 39.132 22.69 22.66 22.69 22.57 23.24 6,441,212 22.765 -1.64%
2017-08-21 0 39.65 39.60 39.65 36.10 39.80 7,807,760 303,804,544 38.911 23.07 23.04 23.07 21.00 23.15 13,420,814 22.637 10.29%
2017-08-18 0 35.95 35.95 36.10 35.00 36.65 1,631,900 58,830,880 36.051 20.91 20.91 21.00 20.36 21.32 2,805,084 20.973 -0.14%
2017-08-17 0 36.00 35.95 36.00 35.60 36.10 709,400 25,407,645 35.816 20.94 20.91 20.94 20.71 21.00 1,219,393 20.836 -0.28%
2017-08-16 0 36.10 36.05 36.10 34.45 36.20 1,893,899 67,645,142 35.717 21.00 20.97 21.00 20.04 21.06 3,255,436 20.779 4.49%
2017-08-15 0 34.55 34.55 34.60 34.30 35.15 694,701 24,159,254 34.776 20.10 20.10 20.13 19.95 20.45 1,194,126 20.232 0.00%
2017-08-14 0 34.55 34.50 34.55 34.20 35.10 1,008,186 34,980,408 34.696 20.10 20.07 20.10 19.90 20.42 1,732,978 20.185 1.02%
2017-08-11 0 34.20 34.10 34.20 34.00 35.20 2,117,800 72,851,470 34.400 19.90 19.84 19.90 19.78 20.48 3,640,301 20.012 -4.47%
2017-08-10 0 35.80 35.75 35.80 34.50 36.50 1,838,944 64,879,942 35.281 20.83 20.80 20.83 20.07 21.23 3,160,974 20.525 0.28%
2017-08-09 0 35.70 35.70 35.75 35.20 36.50 845,708 30,162,631 35.666 20.77 20.77 20.80 20.48 21.23 1,453,693 20.749 -0.56%
2017-08-08 0 35.90 35.85 35.90 35.00 36.30 1,763,986 63,370,137 35.924 20.89 20.86 20.89 20.36 21.12 3,032,128 20.900 2.57%
2017-08-07 0 35.00 35.00 35.15 34.85 35.50 864,810 30,428,196 35.185 20.36 20.36 20.45 20.27 20.65 1,486,528 20.469 -0.28%
2017-08-04 0 35.10 35.05 35.10 34.35 35.50 1,404,814 49,294,723 35.090 20.42 20.39 20.42 19.98 20.65 2,414,745 20.414 3.08%
2017-08-03 0 34.05 33.80 34.05 33.65 34.60 1,022,544 34,752,543 33.986 19.81 19.66 19.81 19.58 20.13 1,757,658 19.772 -1.16%
2017-08-02 0 34.45 34.30 34.45 33.95 34.70 1,670,991 57,488,490 34.404 20.04 19.95 20.04 19.75 20.19 2,872,278 20.015 1.47%
2017-08-01 0 33.95 33.80 33.95 33.60 35.00 3,272,500 111,389,405 34.038 19.75 19.66 19.75 19.55 20.36 5,625,123 19.802 -3.55%
2017-07-31 0 35.20 35.10 35.20 34.05 35.50 2,362,615 82,715,632 35.010 20.48 20.42 20.48 19.81 20.65 4,061,116 20.368 0.72%
2017-07-28 0 34.95 34.85 34.95 34.80 35.85 818,500 28,663,203 35.019 20.33 20.27 20.33 20.25 20.86 1,406,925 20.373 -2.37%
2017-07-27 0 35.80 35.60 35.80 34.95 35.90 1,012,492 35,953,673 35.510 20.83 20.71 20.83 20.33 20.89 1,740,380 20.659 2.14%
2017-07-26 0 35.05 34.95 35.05 34.60 36.00 1,824,900 63,808,961 34.966 20.39 20.33 20.39 20.13 20.94 3,136,834 20.342 -0.57%
2017-07-25 0 35.25 35.25 35.50 35.25 36.20 1,159,476 41,324,640 35.641 20.51 20.51 20.65 20.51 21.06 1,993,032 20.735 -0.98%
2017-07-24 0 35.60 35.45 35.60 34.50 35.75 1,861,856 65,583,216 35.225 20.71 20.62 20.71 20.07 20.80 3,200,357 20.492 1.57%
2017-07-21 0 35.05 35.05 35.20 34.80 35.65 964,291 33,995,853 35.255 20.39 20.39 20.48 20.25 20.74 1,657,527 20.510 -2.09%
2017-07-20 0 35.80 35.65 35.80 35.30 36.40 1,983,700 71,011,955 35.798 20.83 20.74 20.83 20.54 21.18 3,409,796 20.826 -0.69%
2017-07-19 0 36.05 36.00 36.05 34.70 36.50 2,613,991 93,801,839 35.885 20.97 20.94 20.97 20.19 21.23 4,493,208 20.876 3.89%
2017-07-18 0 34.70 34.70 34.80 34.25 34.85 1,793,856 62,161,401 34.652 20.19 20.19 20.25 19.93 20.27 3,083,472 20.160 0.14%
2017-07-17 0 34.65 34.50 34.65 34.25 34.95 1,103,430 38,299,378 34.709 20.16 20.07 20.16 19.93 20.33 1,896,694 20.193 1.17%
2017-07-14 0 34.25 34.20 34.25 34.00 34.60 965,788 33,096,461 34.269 19.93 19.90 19.93 19.78 20.13 1,660,100 19.936 0.59%
2017-07-13 0 34.05 34.05 34.10 33.50 34.20 2,000,661 68,055,684 34.017 19.81 19.81 19.84 19.49 19.90 3,438,950 19.790 1.95%
2017-07-12 0 33.40 33.40 33.55 33.00 33.90 1,655,946 55,589,711 33.570 19.43 19.43 19.52 19.20 19.72 2,846,417 19.530 1.21%
2017-07-11 0 33.00 33.00 33.10 32.60 33.25 1,991,646 65,765,880 33.021 19.20 19.20 19.26 18.97 19.34 3,423,454 19.210 0.92%
2017-07-10 0 32.70 32.70 32.75 32.40 32.90 958,182 31,261,422 32.626 19.02 19.02 19.05 18.85 19.14 1,647,026 18.981 0.15%
2017-07-07 0 32.65 32.60 32.65 31.85 32.95 2,583,294 84,234,083 32.607 18.99 18.97 18.99 18.53 19.17 4,440,442 18.970 2.03%
2017-07-06 0 32.00 31.95 32.00 31.20 32.30 2,613,665 83,261,977 31.856 18.62 18.59 18.62 18.15 18.79 4,492,647 18.533 2.56%
2017-07-05 0 31.20 31.20 31.30 31.00 31.60 1,164,102 36,458,617 31.319 18.15 18.15 18.21 18.03 18.38 2,000,983 18.220 -0.48%
2017-07-04 0 31.35 31.35 31.40 31.05 31.95 1,407,100 44,288,238 31.475 18.24 18.24 18.27 18.06 18.59 2,418,674 18.311 -0.79%
2017-07-03 0 31.60 31.60 31.80 30.80 31.90 1,576,264 49,780,284 31.581 18.38 18.38 18.50 17.92 18.56 2,709,451 18.373 1.61%
2017-06-30 0 31.10 31.10 31.15 30.35 31.25 2,033,872 62,998,314 30.975 18.09 18.09 18.12 17.66 18.18 3,496,037 18.020 0.16%
2017-06-29 0 31.05 31.00 31.05 30.35 31.20 1,836,083 56,842,780 30.959 18.06 18.03 18.06 17.66 18.15 3,156,056 18.011 1.47%
2017-06-28 0 30.60 30.60 30.80 30.35 31.00 1,647,353 50,622,216 30.729 17.80 17.80 17.92 17.66 18.03 2,831,647 17.877 -0.97%
2017-06-27 0 30.90 30.80 30.90 30.50 31.05 786,000 24,266,327 30.873 17.98 17.92 17.98 17.74 18.06 1,351,061 17.961 0.16%
2017-06-26 0 30.85 30.80 30.85 30.60 31.00 933,366 28,843,332 30.902 17.95 17.92 17.95 17.80 18.03 1,604,369 17.978 -0.16%
2017-06-23 0 30.90 30.85 30.90 30.60 31.15 2,049,900 63,415,415 30.936 17.98 17.95 17.98 17.80 18.12 3,523,588 17.997 0.82%
2017-06-22 0 30.65 30.65 30.75 30.45 31.70 1,723,553 53,139,356 30.831 17.83 17.83 17.89 17.71 18.44 2,962,627 17.937 -1.76%
2017-06-21 0 31.20 31.15 31.20 29.85 31.95 4,913,991 154,144,826 31.369 18.15 18.12 18.15 17.37 18.59 8,446,694 18.249 4.17%
2017-06-20 0 29.95 29.95 30.10 29.95 30.35 1,400,796 42,182,689 30.113 17.42 17.42 17.51 17.42 17.66 2,407,838 17.519 -0.17%
2017-06-19 0 30.00 30.00 30.05 29.40 30.35 2,965,492 88,937,375 29.991 17.45 17.45 17.48 17.10 17.66 5,097,405 17.448 0.67%
2017-06-16 0 29.80 29.65 29.80 28.55 29.80 1,901,572 55,624,590 29.252 17.34 17.25 17.34 16.61 17.34 3,268,626 17.018 1.02%
2017-06-15 0 29.50 29.40 29.50 29.00 29.70 1,074,000 31,558,062 29.384 17.16 17.10 17.16 16.87 17.28 1,846,106 17.094 -0.67%
2017-06-14 0 29.70 29.65 29.70 29.05 29.80 3,092,500 91,446,067 29.570 17.28 17.25 17.28 16.90 17.34 5,315,720 17.203 1.02%
2017-06-13 0 29.40 29.35 29.40 28.70 29.90 1,799,300 52,775,464 29.331 17.10 17.07 17.10 16.70 17.39 3,092,830 17.064 1.91%
2017-06-12 0 28.85 28.85 28.95 28.70 29.25 1,185,484 34,280,462 28.917 16.78 16.78 16.84 16.70 17.02 2,037,737 16.823 -1.70%
2017-06-09 0 29.35 29.25 29.35 28.80 29.35 2,588,900 75,322,879 29.095 17.07 17.02 17.07 16.75 17.07 4,450,079 16.926 1.38%
2017-06-08 0 28.95 28.90 28.95 27.80 29.10 6,093,100 174,148,023 28.581 16.84 16.81 16.84 16.17 16.93 10,473,473 16.628 3.76%
2017-06-07 0 27.90 27.90 27.95 27.80 28.10 663,448 18,530,913 27.931 16.23 16.23 16.26 16.17 16.35 1,140,405 16.249 0.00%
2017-06-06 0 27.90 27.90 27.95 27.20 28.05 2,709,280 75,369,677 27.819 16.23 16.23 16.26 15.82 16.32 4,657,001 16.184 0.18%
2017-06-05 0 27.85 27.80 27.85 27.75 28.00 543,900 15,163,597 27.879 16.20 16.17 16.20 16.14 16.29 934,914 16.219 -0.54%
2017-06-02 0 28.00 27.90 28.00 27.70 28.35 715,891 20,044,079 27.999 16.29 16.23 16.29 16.11 16.49 1,230,550 16.289 0.72%
2017-06-01 0 27.80 27.80 27.85 27.50 28.25 855,700 23,823,763 27.841 16.17 16.17 16.20 16.00 16.43 1,470,869 16.197 0.18%
2017-05-31 0 28.75 28.75 28.80 28.50 29.30 2,011,800 58,023,130 28.841 16.14 16.14 16.17 16.00 16.45 3,582,713 16.195 -1.54%
2017-05-29 0 29.20 29.20 29.40 28.55 29.40 1,440,500 41,858,024 29.058 16.40 16.40 16.51 16.03 16.51 2,565,314 16.317 0.52%
2017-05-26 0 29.05 29.05 29.10 28.35 29.20 1,782,364 51,415,953 28.847 16.31 16.31 16.34 15.92 16.40 3,174,122 16.198 2.11%
2017-05-25 0 28.45 28.40 28.45 28.30 28.65 1,064,596 30,361,541 28.519 15.98 15.95 15.98 15.89 16.09 1,895,885 16.014 0.18%
2017-05-24 0 28.40 28.40 28.50 28.15 28.80 1,593,500 45,426,592 28.507 15.95 15.95 16.00 15.81 16.17 2,837,784 16.008 0.18%
2017-05-23 0 28.35 28.35 28.40 28.15 28.60 1,424,668 40,421,161 28.372 15.92 15.92 15.95 15.81 16.06 2,537,120 15.932 1.07%
2017-05-22 0 28.05 28.05 28.10 28.05 28.30 567,700 16,000,662 28.185 15.75 15.75 15.78 15.75 15.89 1,010,988 15.827 -0.36%
2017-05-19 0 28.15 28.15 28.20 28.05 28.35 778,700 21,928,588 28.161 15.81 15.81 15.84 15.75 15.92 1,386,748 15.813 1.44%
2017-05-18 0 27.75 27.75 27.80 27.65 28.20 1,561,000 43,612,500 27.939 15.58 15.58 15.61 15.53 15.84 2,779,906 15.688 -2.46%
2017-05-17 0 28.45 28.30 28.45 28.20 28.70 1,773,987 50,418,977 28.421 15.98 15.89 15.98 15.84 16.12 3,159,204 15.959 0.89%
2017-05-16 0 28.20 28.20 28.25 28.20 28.90 2,806,457 79,658,721 28.384 15.84 15.84 15.86 15.84 16.23 4,997,878 15.939 -2.59%
2017-05-15 0 28.95 28.95 29.00 28.80 29.55 1,911,087 55,650,615 29.120 16.26 16.26 16.28 16.17 16.59 3,403,359 16.352 -1.36%
2017-05-12 0 29.35 29.30 29.35 29.00 29.60 1,747,935 51,385,762 29.398 16.48 16.45 16.48 16.28 16.62 3,112,809 16.508 1.03%
2017-05-11 0 29.05 29.05 29.25 29.05 29.75 2,191,000 64,177,237 29.291 16.31 16.31 16.42 16.31 16.71 3,901,842 16.448 -1.36%
2017-05-10 0 29.45 29.45 29.50 29.20 29.60 2,111,700 62,087,150 29.402 16.54 16.54 16.57 16.40 16.62 3,760,620 16.510 0.86%
2017-05-09 0 29.20 29.20 29.30 28.90 29.45 1,675,000 48,748,925 29.104 16.40 16.40 16.45 16.23 16.54 2,982,923 16.343 0.00%
2017-05-08 0 29.20 29.10 29.20 28.35 29.20 2,703,500 78,421,037 29.007 16.40 16.34 16.40 15.92 16.40 4,814,527 16.288 2.82%
2017-05-05 0 28.40 28.40 28.45 28.10 29.00 1,849,278 52,464,103 28.370 15.95 15.95 15.98 15.78 16.28 3,293,286 15.931 -2.07%
2017-05-04 0 29.00 28.90 29.00 28.60 29.80 2,616,061 76,149,053 29.108 16.28 16.23 16.28 16.06 16.73 4,658,811 16.345 -0.68%
2017-05-02 0 29.20 29.15 29.20 28.40 29.75 3,347,867 97,721,470 29.189 16.40 16.37 16.40 15.95 16.71 5,962,048 16.391 4.10%
2017-04-28 0 28.05 28.05 28.20 28.05 28.80 2,210,760 62,558,903 28.297 15.75 15.75 15.84 15.75 16.17 3,937,031 15.890 0.18%
2017-04-27 0 28.00 28.00 28.05 28.00 28.60 1,155,700 32,622,322 28.227 15.72 15.72 15.75 15.72 16.06 2,058,128 15.850 -1.41%
2017-04-26 0 28.40 28.40 28.45 28.30 29.00 3,025,166 86,873,506 28.717 15.95 15.95 15.98 15.89 16.28 5,387,366 16.125 0.18%
2017-04-25 0 28.35 28.25 28.35 27.50 28.40 3,341,404 94,374,587 28.244 15.92 15.86 15.92 15.44 15.95 5,950,538 15.860 2.90%
2017-04-24 0 27.55 27.55 27.65 27.35 28.20 2,863,360 79,157,965 27.645 15.47 15.47 15.53 15.36 15.84 5,099,214 15.524 -1.25%
2017-04-21 0 27.90 27.75 27.90 27.60 28.05 1,764,360 49,107,050 27.833 15.67 15.58 15.67 15.50 15.75 3,142,060 15.629 1.82%
2017-04-20 0 27.40 27.35 27.40 27.40 28.10 2,500,961 69,143,962 27.647 15.39 15.36 15.39 15.39 15.78 4,453,836 15.525 -0.36%
2017-04-19 0 27.50 27.45 27.50 27.30 28.15 3,405,033 93,747,306 27.532 15.44 15.41 15.44 15.33 15.81 6,063,852 15.460 -1.96%
2017-04-18 0 28.05 28.00 28.05 28.00 28.75 1,552,900 43,678,546 28.127 15.75 15.72 15.75 15.72 16.14 2,765,481 15.794 -2.60%
2017-04-13 0 28.80 28.70 28.80 28.20 28.85 2,463,000 70,487,481 28.619 16.17 16.12 16.17 15.84 16.20 4,386,233 16.070 1.05%
2017-04-12 0 28.50 28.50 28.65 28.15 29.70 4,100,300 117,865,362 28.746 16.00 16.00 16.09 15.81 16.68 7,302,018 16.141 -3.23%
2017-04-11 1 - - - - - 0 0 - 16.54 - - - - 0 - 0.00%
2017-04-10 0 29.45 29.45 29.50 29.20 30.10 2,530,164 74,509,879 29.449 16.54 16.54 16.57 16.40 16.90 4,505,842 16.536 -1.83%
2017-04-07 0 30.00 29.90 30.00 28.60 30.00 4,185,646 123,383,723 29.478 16.85 16.79 16.85 16.06 16.85 7,454,006 16.553 2.92%
2017-04-06 0 29.15 29.10 29.15 29.00 29.35 3,831,266 111,761,897 29.171 16.37 16.34 16.37 16.28 16.48 6,822,909 16.380 -0.17%
2017-04-05 0 29.20 29.15 29.20 29.00 29.75 3,423,603 100,148,336 29.252 16.40 16.37 16.40 16.28 16.71 6,096,922 16.426 -1.35%
2017-04-03 0 29.60 29.55 29.60 29.00 29.75 2,696,425 79,472,187 29.473 16.62 16.59 16.62 16.28 16.71 4,801,928 16.550 3.14%
2017-03-31 0 28.70 28.70 28.90 28.65 29.45 5,505,192 159,381,721 28.951 16.12 16.12 16.23 16.09 16.54 9,803,919 16.257 -0.35%
2017-03-30 0 28.80 28.80 28.90 28.55 29.25 3,686,707 106,232,005 28.815 16.17 16.17 16.23 16.03 16.42 6,565,471 16.180 -1.03%
2017-03-29 0 29.10 29.05 29.10 28.90 29.50 3,851,300 112,501,982 29.211 16.34 16.31 16.34 16.23 16.57 6,858,586 16.403 1.04%
2017-03-28 0 28.80 28.80 28.90 27.80 29.00 5,387,400 153,381,859 28.470 16.17 16.17 16.23 15.61 16.28 9,594,150 15.987 4.73%
2017-03-27 0 27.50 27.50 27.55 27.10 28.45 3,479,500 96,357,170 27.693 15.44 15.44 15.47 15.22 15.98 6,196,466 15.550 1.48%
2017-03-24 0 27.10 27.10 27.35 26.65 27.70 3,512,000 95,222,827 27.114 15.22 15.22 15.36 14.96 15.55 6,254,344 15.225 -0.91%
2017-03-23 0 27.35 27.35 27.40 26.00 27.45 2,623,200 71,042,796 27.082 15.36 15.36 15.39 14.60 15.41 4,671,525 15.208 5.19%
2017-03-22 0 26.00 26.00 26.05 25.80 26.20 1,487,503 38,737,989 26.042 14.60 14.60 14.63 14.49 14.71 2,649,019 14.624 -0.57%
2017-03-21 0 26.15 26.10 26.15 25.95 26.50 1,392,692 36,523,639 26.225 14.68 14.66 14.68 14.57 14.88 2,480,175 14.726 0.19%
2017-03-20 0 26.10 26.10 26.15 25.75 26.60 1,961,538 51,107,493 26.055 14.66 14.66 14.68 14.46 14.94 3,493,204 14.631 -1.14%
2017-03-17 0 26.40 26.35 26.40 26.15 26.70 3,035,103 80,158,759 26.411 14.82 14.80 14.82 14.68 14.99 5,405,062 14.830 0.00%
2017-03-16 0 26.40 26.35 26.40 26.00 26.60 1,193,805 31,451,329 26.345 14.82 14.80 14.82 14.60 14.94 2,125,987 14.794 0.96%
2017-03-15 0 26.15 26.15 26.20 25.85 26.25 2,256,689 58,960,390 26.127 14.68 14.68 14.71 14.52 14.74 4,018,824 14.671 1.55%
2017-03-14 0 25.75 25.75 25.90 25.70 26.70 1,231,800 32,011,069 25.987 14.46 14.46 14.54 14.43 14.99 2,193,651 14.593 -2.09%
2017-03-13 0 26.30 26.25 26.30 26.15 26.80 1,564,600 41,455,665 26.496 14.77 14.74 14.77 14.68 15.05 2,786,317 14.878 0.19%
2017-03-10 0 26.25 26.25 26.30 26.15 26.55 699,600 18,382,845 26.276 14.74 14.74 14.77 14.68 14.91 1,245,882 14.755 -1.50%
2017-03-09 0 26.65 26.65 26.70 26.50 26.75 1,612,600 42,923,025 26.617 14.96 14.96 14.99 14.88 15.02 2,871,798 14.946 0.19%
2017-03-08 0 26.60 26.60 26.65 26.55 26.75 2,923,962 77,883,052 26.636 14.94 14.94 14.96 14.91 15.02 5,207,137 14.957 -0.19%
2017-03-07 0 26.65 26.60 26.65 25.90 26.80 2,175,200 57,786,377 26.566 14.96 14.94 14.96 14.54 15.05 3,873,704 14.918 1.91%
2017-03-06 0 26.15 26.15 26.25 25.75 26.35 2,953,792 77,140,197 26.116 14.68 14.68 14.74 14.46 14.80 5,260,260 14.665 0.58%
2017-03-03 0 26.00 25.95 26.00 25.80 26.85 4,004,931 104,107,515 25.995 14.60 14.57 14.60 14.49 15.08 7,132,180 14.597 -3.35%
2017-03-02 0 26.90 26.80 26.90 26.50 27.00 2,185,000 58,504,628 26.776 15.11 15.05 15.11 14.88 15.16 3,891,157 15.035 1.51%
2017-03-01 0 26.50 26.50 26.65 26.40 27.70 3,389,866 90,636,901 26.738 14.88 14.88 14.96 14.82 15.55 6,036,842 15.014 -3.46%
2017-02-28 0 27.45 27.15 27.45 27.05 27.70 2,469,300 67,322,990 27.264 15.41 15.25 15.41 15.19 15.55 4,397,452 15.310 0.55%
2017-02-27 0 27.30 27.25 27.30 27.30 27.75 2,314,200 63,632,733 27.497 15.33 15.30 15.33 15.33 15.58 4,121,242 15.440 -0.73%
2017-02-24 0 27.50 27.45 27.50 27.40 27.95 1,075,500 29,588,287 27.511 15.44 15.41 15.44 15.39 15.69 1,915,304 15.448 -2.14%
2017-02-23 0 28.10 28.00 28.10 27.80 28.30 2,322,938 65,049,024 28.003 15.78 15.72 15.78 15.61 15.89 4,136,803 15.724 0.36%
2017-02-22 0 28.00 27.95 28.00 27.30 28.00 1,438,300 40,104,300 27.883 15.72 15.69 15.72 15.33 15.72 2,561,396 15.657 2.00%
2017-02-21 0 27.45 27.35 27.45 27.25 28.20 1,078,609 29,658,684 27.497 15.41 15.36 15.41 15.30 15.84 1,920,840 15.440 -1.79%
2017-02-20 0 27.95 27.85 27.95 27.55 28.05 1,416,500 39,325,624 27.763 15.69 15.64 15.69 15.47 15.75 2,522,574 15.589 1.64%
2017-02-17 0 27.50 27.45 27.50 27.15 28.20 2,372,528 65,190,292 27.477 15.44 15.41 15.44 15.25 15.84 4,225,116 15.429 -1.79%
2017-02-16 0 28.00 27.95 28.00 27.65 28.35 2,026,100 56,819,213 28.044 15.72 15.69 15.72 15.53 15.92 3,608,180 15.747 -1.23%
2017-02-15 0 28.35 28.30 28.35 27.55 28.50 3,510,957 98,806,463 28.142 15.92 15.89 15.92 15.47 16.00 6,252,487 15.803 2.53%
2017-02-14 0 27.65 27.60 27.65 26.65 27.70 1,701,373 46,586,632 27.382 15.53 15.50 15.53 14.96 15.55 3,029,890 15.376 2.60%
2017-02-13 0 26.95 26.85 26.95 26.25 26.95 1,815,000 48,579,570 26.766 15.13 15.08 15.13 14.74 15.13 3,232,242 15.030 1.51%
2017-02-10 0 26.55 26.35 26.55 26.15 27.40 2,405,134 63,659,500 26.468 14.91 14.80 14.91 14.68 15.39 4,283,182 14.863 -2.93%
2017-02-09 0 27.35 27.20 27.35 26.80 27.80 1,369,299 37,404,444 27.316 15.36 15.27 15.36 15.05 15.61 2,438,516 15.339 -1.08%
2017-02-08 0 27.65 27.50 27.65 27.30 27.70 1,618,838 44,602,426 27.552 15.53 15.44 15.53 15.33 15.55 2,882,907 15.471 -0.36%
2017-02-07 0 27.75 27.75 27.80 27.40 28.20 2,420,908 67,449,918 27.861 15.58 15.58 15.61 15.39 15.84 4,311,273 15.645 -0.89%
2017-02-06 0 28.00 27.90 28.00 27.20 28.00 1,659,900 45,996,848 27.711 15.72 15.67 15.72 15.27 15.72 2,956,032 15.560 1.45%
2017-02-03 0 27.60 27.45 27.60 27.30 28.00 2,967,500 81,899,386 27.599 15.50 15.41 15.50 15.33 15.72 5,284,671 15.498 -1.08%
2017-02-02 0 27.90 27.70 27.90 27.40 27.90 1,504,580 41,657,060 27.687 15.67 15.55 15.67 15.39 15.67 2,679,431 15.547 0.00%
2017-02-01 0 27.90 27.75 27.90 26.35 27.90 1,837,100 50,232,122 27.343 15.67 15.58 15.67 14.80 15.67 3,271,599 15.354 4.10%
2017-01-27 0 26.80 26.80 26.90 26.60 27.20 773,800 20,803,075 26.884 15.05 15.05 15.11 14.94 15.27 1,378,021 15.096 -0.19%
2017-01-26 0 26.85 26.85 26.95 26.75 27.35 1,716,828 46,292,928 26.964 15.08 15.08 15.13 15.02 15.36 3,057,413 15.141 0.37%
2017-01-25 0 26.75 26.70 26.75 26.55 27.45 1,169,887 31,262,419 26.723 15.02 14.99 15.02 14.91 15.41 2,083,393 15.006 -1.47%
2017-01-24 0 27.15 27.10 27.15 25.70 27.30 1,647,045 44,292,186 26.892 15.25 15.22 15.25 14.43 15.33 2,933,140 15.101 1.12%
2017-01-23 0 26.85 26.85 26.95 26.70 27.65 842,064 22,724,467 26.987 15.08 15.08 15.13 14.99 15.53 1,499,589 15.154 -0.56%
2017-01-20 0 27.00 27.00 27.10 26.65 28.00 1,740,589 47,144,145 27.085 15.16 15.16 15.22 14.96 15.72 3,099,727 15.209 -0.37%
2017-01-19 0 27.10 27.05 27.10 26.90 27.55 5,063,400 137,233,984 27.103 15.22 15.19 15.22 15.11 15.47 9,017,154 15.219 -0.18%
2017-01-18 0 27.15 27.10 27.15 26.50 27.70 2,973,024 80,530,986 27.087 15.25 15.22 15.25 14.88 15.55 5,294,509 15.210 -1.63%
2017-01-17 0 27.60 27.60 27.65 26.85 28.15 2,922,892 80,675,249 27.601 15.50 15.50 15.53 15.08 15.81 5,205,231 15.499 2.79%
2017-01-16 0 26.85 26.75 26.85 26.20 27.10 1,485,888 39,697,826 26.717 15.08 15.02 15.08 14.71 15.22 2,646,143 15.002 1.13%
2017-01-13 0 26.55 26.50 26.55 26.15 26.80 2,883,968 76,338,259 26.470 14.91 14.88 14.91 14.68 15.05 5,135,913 14.864 0.57%
2017-01-12 0 26.40 26.35 26.40 25.40 26.40 2,054,306 53,344,942 25.967 14.82 14.80 14.82 14.26 14.82 3,658,410 14.581 2.33%
2017-01-11 0 25.80 25.80 25.85 24.85 25.85 2,666,129 67,820,398 25.438 14.49 14.49 14.52 13.95 14.52 4,747,975 14.284 3.61%
2017-01-10 0 24.90 24.90 24.95 24.50 25.05 1,959,205 48,534,370 24.772 13.98 13.98 14.01 13.76 14.07 3,489,050 13.910 0.00%
2017-01-09 0 24.90 24.90 25.00 24.35 25.20 1,562,306 38,763,906 24.812 13.98 13.98 14.04 13.67 14.15 2,782,232 13.933 1.63%
2017-01-06 0 24.50 24.50 24.60 24.20 24.95 1,599,685 39,169,597 24.486 13.76 13.76 13.81 13.59 14.01 2,848,799 13.750 -1.41%
2017-01-05 0 24.85 24.85 24.95 24.30 25.00 3,027,475 75,150,718 24.823 13.95 13.95 14.01 13.65 14.04 5,391,478 13.939 2.26%
2017-01-04 0 24.30 24.30 24.40 23.20 24.50 2,412,585 57,899,494 23.999 13.65 13.65 13.70 13.03 13.76 4,296,451 13.476 3.85%
2017-01-03 0 23.40 23.40 23.50 23.00 23.70 1,003,700 23,434,592 23.348 13.14 13.14 13.20 12.92 13.31 1,787,439 13.111 -0.43%
2016-12-30 0 23.50 23.45 23.50 22.55 23.60 1,260,402 29,302,520 23.249 13.20 13.17 13.20 12.66 13.25 2,244,586 13.055 2.17%
2016-12-29 0 23.00 23.00 23.10 22.90 23.20 451,149 10,400,404 23.053 12.92 12.92 12.97 12.86 13.03 803,429 12.945 -0.22%
2016-12-28 0 23.05 23.00 23.05 22.75 23.25 617,234 14,198,103 23.003 12.94 12.92 12.94 12.77 13.06 1,099,201 12.917 -0.22%
2016-12-23 0 23.10 23.10 23.15 22.90 23.45 919,111 21,287,120 23.161 12.97 12.97 13.00 12.86 13.17 1,636,799 13.005 -0.22%
2016-12-22 0 23.15 23.05 23.15 22.80 23.35 1,995,700 46,150,831 23.125 13.00 12.94 13.00 12.80 13.11 3,554,042 12.985 -0.64%
2016-12-21 0 23.30 23.25 23.30 22.70 23.40 1,586,790 36,739,637 23.153 13.08 13.06 13.08 12.75 13.14 2,825,834 13.001 2.19%
2016-12-20 0 22.80 22.70 22.80 22.25 22.95 1,284,001 29,100,872 22.664 12.80 12.75 12.80 12.49 12.89 2,286,613 12.727 0.22%
2016-12-19 0 22.75 22.75 22.95 22.75 23.45 907,985 20,920,240 23.040 12.77 12.77 12.89 12.77 13.17 1,616,985 12.938 -1.30%
2016-12-16 0 23.05 23.05 23.15 23.05 23.60 2,758,883 64,207,272 23.273 12.94 12.94 13.00 12.94 13.25 4,913,156 13.068 -0.22%
2016-12-15 0 23.10 23.00 23.10 22.60 23.40 1,425,000 32,746,530 22.980 12.97 12.92 12.97 12.69 13.14 2,537,711 12.904 -0.65%
2016-12-14 0 23.25 23.25 23.30 23.15 23.90 1,678,204 39,234,671 23.379 13.06 13.06 13.08 13.00 13.42 2,988,629 13.128 -0.43%
2016-12-13 0 23.35 23.35 23.40 22.40 23.60 2,321,805 53,292,484 22.953 13.11 13.11 13.14 12.58 13.25 4,134,786 12.889 1.74%
2016-12-12 0 22.95 22.95 23.00 22.95 24.15 2,259,938 52,584,810 23.268 12.89 12.89 12.92 12.89 13.56 4,024,610 13.066 -3.97%
2016-12-09 0 23.90 23.80 23.90 23.00 24.15 4,071,872 96,381,530 23.670 13.42 13.36 13.42 12.92 13.56 7,251,392 13.291 0.42%
2016-12-08 0 23.80 23.60 23.80 21.80 23.80 3,740,934 85,878,992 22.957 13.36 13.25 13.36 12.24 13.36 6,662,041 12.891 6.97%
2016-12-07 0 22.25 22.20 22.25 21.80 22.35 1,820,100 40,288,490 22.135 12.49 12.47 12.49 12.24 12.55 3,241,324 12.430 1.37%
2016-12-06 0 21.95 21.95 22.10 21.20 22.25 3,221,532 70,339,893 21.834 12.33 12.33 12.41 11.90 12.49 5,737,064 12.261 1.15%
2016-12-05 0 21.70 21.65 21.70 21.00 21.85 1,934,770 41,700,221 21.553 12.19 12.16 12.19 11.79 12.27 3,445,535 12.103 1.64%
2016-12-02 0 21.35 21.35 21.45 21.30 21.75 1,770,700 38,012,200 21.467 11.99 11.99 12.04 11.96 12.21 3,153,351 12.055 -1.39%
2016-12-01 0 21.65 21.65 21.70 21.50 21.90 1,262,305 27,457,006 21.751 12.16 12.16 12.19 12.07 12.30 2,247,975 12.214 -0.46%
2016-11-30 0 21.75 21.65 21.75 21.05 21.75 2,321,000 49,974,555 21.531 12.21 12.16 12.21 11.82 12.21 4,133,352 12.091 2.11%
2016-11-29 0 21.30 21.30 21.35 20.80 21.60 955,800 20,464,390 21.411 11.96 11.96 11.99 11.68 12.13 1,702,136 12.023 1.43%
2016-11-28 0 21.00 21.00 21.05 20.95 21.60 2,193,293 46,536,696 21.218 11.79 11.79 11.82 11.76 12.13 3,905,925 11.914 -1.18%
2016-11-25 0 21.25 21.25 21.30 21.25 21.95 1,178,300 25,359,008 21.522 11.93 11.93 11.96 11.93 12.33 2,098,375 12.085 -3.41%
2016-11-24 0 22.00 22.00 22.05 21.20 22.10 1,279,200 27,933,375 21.837 12.35 12.35 12.38 11.90 12.41 2,278,063 12.262 -0.45%
2016-11-23 0 22.10 21.95 22.10 21.80 22.35 3,105,500 68,584,509 22.085 12.41 12.33 12.41 12.24 12.55 5,530,429 12.401 0.68%
2016-11-22 0 21.95 21.90 21.95 21.25 21.95 2,932,500 63,726,798 21.731 12.33 12.30 12.33 11.93 12.33 5,222,342 12.203 4.52%
2016-11-21 0 21.00 20.90 21.00 20.10 21.25 2,440,300 50,923,526 20.868 11.79 11.74 11.79 11.29 11.93 4,345,807 11.718 1.20%
2016-11-18 0 20.75 20.70 20.75 20.50 20.95 2,062,148 42,835,067 20.772 11.65 11.62 11.65 11.51 11.76 3,672,376 11.664 0.97%
2016-11-17 0 20.55 20.45 20.55 20.25 20.60 986,500 20,159,882 20.436 11.54 11.48 11.54 11.37 11.57 1,756,808 11.475 0.00%
2016-11-16 0 20.55 20.45 20.55 19.70 20.90 2,476,600 50,138,152 20.245 11.54 11.48 11.54 11.06 11.74 4,410,452 11.368 -0.72%
2016-11-15 0 20.70 20.55 20.70 20.55 21.25 1,883,000 39,257,179 20.848 11.62 11.54 11.62 11.54 11.93 3,353,340 11.707 -0.96%
2016-11-14 0 20.90 20.90 20.95 20.55 21.25 2,470,100 51,815,251 20.977 11.74 11.74 11.76 11.54 11.93 4,398,877 11.779 0.48%
2016-11-11 0 20.80 20.80 20.85 20.60 21.95 2,671,300 55,974,060 20.954 11.68 11.68 11.71 11.57 12.33 4,757,184 11.766 -5.24%
2016-11-10 0 21.95 21.80 21.95 21.60 22.10 2,417,700 52,835,271 21.854 12.33 12.24 12.33 12.13 12.41 4,305,560 12.271 1.86%
2016-11-09 0 21.55 21.40 21.55 20.80 22.05 2,658,500 56,433,933 21.228 12.10 12.02 12.10 11.68 12.38 4,734,389 11.920 -1.15%
2016-11-08 0 21.80 21.80 21.85 21.75 22.50 1,279,452 28,275,941 22.100 12.24 12.24 12.27 12.21 12.63 2,278,512 12.410 -0.91%
2016-11-07 0 22.00 22.00 22.05 21.60 22.15 2,554,500 56,174,238 21.990 12.35 12.35 12.38 12.13 12.44 4,549,180 12.348 0.92%
2016-11-04 0 21.80 21.75 21.80 21.75 22.60 2,274,904 50,088,794 22.018 12.24 12.21 12.24 12.21 12.69 4,051,262 12.364 -4.18%
2016-11-03 0 22.75 22.70 22.75 22.60 23.05 1,595,894 36,386,025 22.800 12.77 12.75 12.77 12.69 12.94 2,842,047 12.803 0.00%
2016-11-02 0 22.75 22.75 22.80 22.70 23.25 1,044,700 23,880,690 22.859 12.77 12.77 12.80 12.75 13.06 1,860,454 12.836 -2.78%
2016-11-01 0 23.40 23.20 23.40 23.05 23.80 2,697,100 63,197,922 23.432 13.14 13.03 13.14 12.94 13.36 4,803,130 13.158 1.96%
2016-10-31 0 22.95 22.95 23.05 22.85 23.40 2,061,228 47,467,088 23.029 12.89 12.89 12.94 12.83 13.14 3,670,737 12.931 -1.50%
2016-10-28 0 23.30 23.20 23.30 23.20 23.50 7,421,400 173,275,103 23.348 13.08 13.03 13.08 13.03 13.20 13,216,398 13.111 -0.85%
2016-10-27 0 23.50 23.35 23.50 23.00 23.50 3,240,940 75,672,994 23.349 13.20 13.11 13.20 12.92 13.20 5,771,627 13.111 3.30%
2016-10-26 0 22.75 22.75 22.80 22.65 23.80 5,187,180 119,499,125 23.037 12.77 12.77 12.80 12.72 13.36 9,237,588 12.936 -4.41%
2016-10-25 0 23.80 23.75 23.80 23.65 24.35 6,172,900 147,100,519 23.830 13.36 13.34 13.36 13.28 13.67 10,993,007 13.381 0.85%
2016-10-24 0 23.60 23.60 23.70 23.10 23.95 7,439,300 175,539,382 23.596 13.25 13.25 13.31 12.97 13.45 13,248,275 13.250 5.12%
2016-10-20 0 22.45 22.30 22.45 22.45 24.00 5,248,000 121,349,270 23.123 12.61 12.52 12.61 12.61 13.48 9,345,899 12.984 -5.67%
2016-10-19 0 23.80 23.80 23.85 23.30 24.00 2,118,150 50,416,636 23.802 13.36 13.36 13.39 13.08 13.48 3,772,107 13.366 -0.83%
2016-10-18 0 24.00 23.90 24.00 23.80 24.05 2,604,600 62,387,655 23.953 13.48 13.42 13.48 13.36 13.50 4,638,401 13.450 0.00%
2016-10-17 0 24.00 24.00 24.05 23.85 24.40 3,481,500 83,680,571 24.036 13.48 13.48 13.50 13.39 13.70 6,200,028 13.497 0.21%
2016-10-14 0 23.95 23.90 23.95 23.50 24.15 3,064,800 73,282,672 23.911 13.45 13.42 13.45 13.20 13.56 5,457,948 13.427 1.48%
2016-10-13 0 23.60 23.60 23.70 23.50 24.45 3,808,700 91,031,966 23.901 13.25 13.25 13.31 13.20 13.73 6,782,722 13.421 -1.26%
2016-10-12 0 23.90 23.90 23.95 23.70 24.00 2,129,600 50,915,502 23.908 13.42 13.42 13.45 13.31 13.48 3,792,497 13.425 0.00%
2016-10-11 0 23.90 23.85 23.90 23.55 24.40 6,650,900 160,118,098 24.075 13.42 13.39 13.42 13.22 13.70 11,844,253 13.519 -0.42%
2016-10-07 0 24.00 23.90 24.00 23.90 24.45 5,856,083 140,858,695 24.053 13.48 13.42 13.48 13.42 13.73 10,428,804 13.507 0.00%
2016-10-06 0 24.00 23.85 24.00 23.75 24.05 4,307,800 102,887,867 23.884 13.48 13.39 13.48 13.34 13.50 7,671,544 13.412 0.63%
2016-10-05 0 23.85 23.75 23.85 23.40 23.95 3,083,832 73,535,026 23.845 13.39 13.34 13.39 13.14 13.45 5,491,841 13.390 0.21%
2016-10-04 0 23.80 23.80 23.85 23.30 24.00 3,557,800 84,190,002 23.664 13.36 13.36 13.39 13.08 13.48 6,335,907 13.288 2.59%
2016-10-03 0 23.20 23.20 23.25 23.15 23.65 1,715,000 39,939,639 23.288 13.03 13.03 13.06 13.00 13.28 3,054,157 13.077 -1.28%
2016-09-30 0 23.50 23.30 23.50 23.30 23.80 3,126,993 73,476,262 23.497 13.20 13.08 13.20 13.08 13.36 5,568,704 13.194 -2.29%
2016-09-29 0 24.05 24.05 24.10 23.55 24.25 2,399,086 57,563,824 23.994 13.50 13.50 13.53 13.22 13.62 4,272,412 13.473 2.12%
2016-09-28 0 23.55 23.50 23.55 23.40 24.00 1,815,000 42,728,237 23.542 13.22 13.20 13.22 13.14 13.48 3,232,242 13.219 -1.88%
2016-09-27 0 24.00 23.95 24.00 23.45 24.35 3,710,300 88,887,568 23.957 13.48 13.45 13.48 13.17 13.67 6,607,487 13.453 2.78%
2016-09-26 0 23.35 23.25 23.35 23.20 23.95 3,330,200 78,338,513 23.524 13.11 13.06 13.11 13.03 13.45 5,930,586 13.209 -0.64%
2016-09-23 0 23.50 23.35 23.50 23.10 23.90 1,961,200 45,865,660 23.387 13.20 13.11 13.20 12.97 13.42 3,492,602 13.132 -1.67%
2016-09-22 0 23.90 23.85 23.90 23.90 24.45 3,515,800 84,788,916 24.117 13.42 13.39 13.42 13.42 13.73 6,261,111 13.542 -1.24%
2016-09-21 0 24.20 24.10 24.20 23.20 24.20 5,871,335 138,467,206 23.584 13.59 13.53 13.59 13.03 13.59 10,455,965 13.243 6.84%
2016-09-20 0 22.65 22.65 22.70 22.15 23.15 2,047,776 46,531,688 22.723 12.72 12.72 12.75 12.44 13.00 3,646,781 12.760 2.03%
2016-09-19 0 22.20 22.20 22.30 22.00 22.55 3,257,000 72,438,580 22.241 12.47 12.47 12.52 12.35 12.66 5,800,227 12.489 0.00%
2016-09-15 0 22.20 22.15 22.20 21.80 22.20 1,868,914 41,175,556 22.032 12.47 12.44 12.47 12.24 12.47 3,328,255 12.372 1.14%
2016-09-14 0 21.95 21.75 21.95 21.05 21.95 2,302,000 49,648,210 21.567 12.33 12.21 12.33 11.82 12.33 4,099,516 12.111 2.09%
2016-09-13 0 21.50 21.45 21.50 20.95 22.10 4,181,596 90,414,303 21.622 12.07 12.04 12.07 11.76 12.41 7,446,794 12.141 0.70%
2016-09-12 0 21.35 21.35 21.40 20.25 21.60 2,923,636 61,872,474 21.163 11.99 11.99 12.02 11.37 12.13 5,206,556 11.884 0.23%
2016-09-09 0 21.60 21.55 21.60 21.25 22.25 3,704,500 79,937,682 21.579 11.96 11.93 11.96 11.77 12.32 6,690,075 11.949 -2.70%
2016-09-08 0 22.20 22.20 22.25 21.70 22.35 2,243,600 49,627,374 22.120 12.29 12.29 12.32 12.02 12.38 4,051,789 12.248 1.60%
2016-09-07 0 21.85 21.85 21.90 21.75 22.40 4,581,100 101,219,060 22.095 12.10 12.10 12.13 12.04 12.40 8,273,155 12.235 -0.46%
2016-09-06 0 21.95 21.90 21.95 21.15 22.05 2,493,600 54,402,479 21.817 12.15 12.13 12.15 11.71 12.21 4,503,272 12.081 3.05%
2016-09-05 0 21.30 21.30 21.40 20.35 21.60 2,870,700 61,062,318 21.271 11.79 11.79 11.85 11.27 11.96 5,184,289 11.778 2.90%
2016-09-02 0 20.70 20.55 20.70 20.15 20.70 2,869,000 58,773,728 20.486 11.46 11.38 11.46 11.16 11.46 5,181,219 11.344 1.47%
2016-09-01 0 20.40 20.35 20.40 20.00 20.80 2,935,072 60,141,517 20.491 11.30 11.27 11.30 11.07 11.52 5,300,541 11.346 0.99%
2016-08-31 0 20.20 20.10 20.20 19.86 20.20 1,343,627 26,986,768 20.085 11.19 11.13 11.19 11.00 11.19 2,426,499 11.122 1.00%
2016-08-30 0 20.00 19.96 20.00 19.88 20.20 2,113,300 42,384,125 20.056 11.07 11.05 11.07 11.01 11.19 3,816,476 11.106 -0.50%
2016-08-29 0 20.10 20.05 20.10 19.86 20.20 1,817,080 36,431,199 20.049 11.13 11.10 11.13 11.00 11.19 3,281,523 11.102 0.60%
2016-08-26 0 19.98 19.98 20.10 19.98 20.40 2,497,900 50,142,420 20.074 11.06 11.06 11.13 11.06 11.30 4,511,038 11.115 -0.84%
2016-08-25 0 20.15 20.00 20.15 19.80 20.40 7,353,600 147,607,965 20.073 11.16 11.07 11.16 10.96 11.30 13,280,102 11.115 1.87%
2016-08-24 0 19.78 19.70 19.78 19.20 19.80 3,987,113 78,537,858 19.698 10.95 10.91 10.95 10.63 10.96 7,200,455 10.907 2.38%
2016-08-23 0 19.32 19.24 19.32 19.20 19.72 3,309,660 64,343,803 19.441 10.70 10.65 10.70 10.63 10.92 5,977,021 10.765 -1.23%
2016-08-22 0 19.56 19.52 19.56 19.02 19.60 4,136,900 80,180,608 19.382 10.83 10.81 10.83 10.53 10.85 7,470,960 10.732 1.35%
2016-08-19 0 19.30 19.22 19.30 19.08 19.36 4,365,869 83,912,143 19.220 10.69 10.64 10.69 10.57 10.72 7,884,463 10.643 1.47%
2016-08-18 0 19.02 19.00 19.02 18.20 19.10 7,595,512 143,705,788 18.920 10.53 10.52 10.53 10.08 10.58 13,716,979 10.476 4.85%
2016-08-17 0 18.14 18.08 18.14 17.38 18.20 8,713,700 156,274,141 17.934 10.04 10.01 10.04 9.624 10.08 15,736,350 9.9308 4.73%
2016-08-16 0 17.32 17.30 17.32 16.96 17.32 4,431,268 76,000,014 17.151 9.591 9.580 9.591 9.391 9.591 8,002,569 9.4970 2.97%
2016-08-15 0 16.82 16.80 16.82 16.64 16.96 2,950,400 49,418,512 16.750 9.314 9.303 9.314 9.214 9.391 5,328,222 9.2749 2.19%
2016-08-12 0 16.46 16.46 16.50 16.34 16.94 2,042,200 33,863,671 16.582 9.114 9.114 9.137 9.048 9.380 3,688,074 9.1819 -1.67%
2016-08-11 0 16.74 16.70 16.74 16.66 16.86 1,458,300 24,428,695 16.751 9.269 9.247 9.269 9.225 9.336 2,633,591 9.2758 0.48%
2016-08-10 0 16.66 16.66 16.72 16.56 17.20 2,678,500 45,401,559 16.950 9.225 9.225 9.258 9.170 9.524 4,837,189 9.3859 -2.34%
2016-08-09 0 17.06 17.06 17.16 16.92 17.24 2,287,000 39,058,335 17.078 9.447 9.447 9.502 9.369 9.546 4,130,167 9.4568 0.35%
2016-08-08 0 17.00 16.94 17.00 16.84 17.08 1,938,500 32,856,405 16.949 9.413 9.380 9.413 9.325 9.458 3,500,799 9.3854 0.12%
2016-08-05 0 16.98 16.94 16.98 16.92 17.44 2,539,300 43,340,625 17.068 9.402 9.380 9.402 9.369 9.657 4,585,803 9.4510 -1.96%
2016-08-04 0 17.32 17.18 17.32 17.20 17.64 4,173,405 72,531,346 17.379 9.591 9.513 9.591 9.524 9.768 7,536,886 9.6235 1.41%
2016-08-03 0 17.08 17.08 17.20 17.00 17.30 3,642,300 62,483,200 17.155 9.458 9.458 9.524 9.413 9.580 6,577,746 9.4992 0.00%
2016-08-01 0 17.08 17.08 17.14 16.86 17.48 3,783,500 65,080,283 17.201 9.458 9.458 9.491 9.336 9.679 6,832,744 9.5248 2.03%
2016-07-29 0 16.74 16.74 16.78 16.74 17.28 3,342,600 56,799,312 16.993 9.269 9.269 9.292 9.269 9.568 6,036,509 9.4093 -2.45%
2016-07-28 0 17.16 17.16 17.20 16.90 17.28 2,359,300 40,502,882 17.167 9.502 9.502 9.524 9.358 9.568 4,260,736 9.5061 0.70%
2016-07-27 0 17.04 16.94 17.04 16.52 17.10 4,137,380 70,014,294 16.922 9.436 9.380 9.436 9.148 9.469 7,471,827 9.3704 3.78%
2016-07-26 0 16.42 16.36 16.42 15.88 16.42 2,711,900 44,204,308 16.300 9.092 9.059 9.092 8.793 9.092 4,897,507 9.0259 2.75%
2016-07-25 0 15.98 15.92 15.98 15.44 16.10 617,588 9,780,681 15.837 8.849 8.815 8.849 8.550 8.915 1,115,322 8.7694 0.13%
2016-07-22 0 15.96 15.92 16.00 15.90 16.00 747,500 11,921,875 15.949 8.838 8.815 8.860 8.804 8.860 1,349,934 8.8314 -0.13%
2016-07-21 0 15.98 15.92 15.98 15.90 16.06 890,285 14,233,385 15.987 8.849 8.815 8.849 8.804 8.893 1,607,794 8.8527 0.00%
2016-07-20 0 15.98 15.96 16.00 15.92 16.12 1,211,100 19,380,011 16.002 8.849 8.838 8.860 8.815 8.926 2,187,164 8.8608 0.38%
2016-07-19 0 15.92 15.86 15.92 15.82 16.20 2,278,100 36,291,125 15.930 8.815 8.782 8.815 8.760 8.970 4,114,094 8.8212 0.63%
2016-07-18 0 15.82 15.84 15.90 15.80 16.18 798,600 12,707,321 15.912 8.760 8.771 8.804 8.749 8.959 1,442,217 8.8110 -1.13%
2016-07-15 0 16.00 15.96 15.98 15.78 16.20 3,621,275 57,878,213 15.983 8.860 8.838 8.849 8.738 8.970 6,539,777 8.8502 0.38%
2016-07-14 0 15.94 15.94 15.96 15.70 16.04 2,191,400 34,874,849 15.914 8.826 8.826 8.838 8.694 8.882 3,957,520 8.8123 1.53%
2016-07-13 0 15.70 15.66 15.74 15.44 15.80 3,056,600 47,746,688 15.621 8.694 8.671 8.716 8.550 8.749 5,520,012 8.6497 1.29%
2016-07-12 0 15.50 15.42 15.52 15.34 15.52 1,082,000 16,742,449 15.474 8.583 8.539 8.594 8.494 8.594 1,954,018 8.5682 0.26%
2016-07-11 0 15.46 15.38 15.48 15.30 15.50 723,934 11,179,458 15.443 8.561 8.516 8.572 8.472 8.583 1,307,376 8.5511 1.31%
2016-07-08 0 15.26 15.20 15.30 15.14 15.50 747,762 11,391,580 15.234 8.450 8.417 8.472 8.383 8.583 1,350,407 8.4357 -0.78%
2016-07-07 0 15.38 15.30 15.40 15.22 15.46 1,225,600 18,842,879 15.374 8.516 8.472 8.527 8.428 8.561 2,213,350 8.5133 1.05%
2016-07-06 0 15.22 15.20 15.24 15.12 15.42 938,933 14,340,842 15.274 8.428 8.417 8.439 8.372 8.539 1,695,649 8.4574 -1.30%
2016-07-05 0 15.42 15.40 15.42 15.12 15.50 1,385,000 21,293,939 15.375 8.539 8.527 8.539 8.372 8.583 2,501,216 8.5134 -0.26%
2016-07-04 0 15.46 15.36 15.38 15.20 15.50 1,610,435 24,820,508 15.412 8.561 8.505 8.516 8.417 8.583 2,908,336 8.5343 0.52%
2016-06-30 0 15.38 15.36 15.38 15.32 15.70 840,000 12,974,970 15.446 8.516 8.505 8.516 8.483 8.694 1,516,983 8.5531 -0.65%
2016-06-29 0 15.48 15.48 15.50 15.30 15.60 1,464,900 22,693,061 15.491 8.572 8.572 8.583 8.472 8.638 2,645,510 8.5780 -0.13%
2016-06-28 0 15.50 15.48 15.50 15.22 15.50 640,180 9,896,782 15.459 8.583 8.572 8.583 8.428 8.583 1,156,122 8.5603 -0.26%
2016-06-27 0 15.54 15.52 15.56 15.04 15.66 1,214,000 18,784,174 15.473 8.605 8.594 8.616 8.328 8.671 2,192,402 8.5679 0.78%
2016-06-24 0 15.42 15.32 15.44 14.90 15.84 2,157,417 33,096,913 15.341 8.539 8.483 8.550 8.251 8.771 3,896,149 8.4948 -0.90%
2016-06-23 0 15.56 15.50 15.52 15.46 15.64 1,793,300 27,853,355 15.532 8.616 8.583 8.594 8.561 8.660 3,238,578 8.6005 0.26%
2016-06-22 0 15.52 15.52 15.54 15.44 15.70 1,310,700 20,417,366 15.577 8.594 8.594 8.605 8.550 8.694 2,367,035 8.6257 -1.40%
2016-06-21 0 15.74 15.68 15.74 15.50 15.92 2,490,900 39,019,789 15.665 8.716 8.682 8.716 8.583 8.815 4,498,396 8.6742 1.55%
2016-06-20 0 15.50 15.48 15.50 15.48 15.72 967,100 14,998,136 15.508 8.583 8.572 8.583 8.572 8.705 1,746,517 8.5875 0.00%
2016-06-17 0 15.50 15.46 15.50 15.46 15.68 1,620,836 25,147,165 15.515 8.583 8.561 8.583 8.561 8.682 2,927,120 8.5911 0.00%
2016-06-16 0 15.50 15.46 15.48 15.32 15.56 1,586,839 24,565,712 15.481 8.583 8.561 8.572 8.483 8.616 2,865,723 8.5723 0.13%
2016-06-15 0 15.48 15.46 15.52 15.42 15.60 2,381,400 36,933,018 15.509 8.572 8.561 8.594 8.539 8.638 4,300,647 8.5878 -0.39%
2016-06-14 0 15.54 15.50 15.54 15.44 15.78 1,183,500 18,402,384 15.549 8.605 8.583 8.605 8.550 8.738 2,137,321 8.6100 0.26%
2016-06-13 0 15.50 15.46 15.50 15.38 15.60 3,101,700 48,375,090 15.596 8.583 8.561 8.583 8.516 8.638 5,601,459 8.6362 -1.15%
2016-06-10 0 15.68 15.66 15.68 15.60 15.98 1,889,100 29,863,762 15.808 8.682 8.671 8.682 8.638 8.849 3,411,586 8.7536 -2.00%
2016-06-08 0 16.00 15.96 16.00 15.88 16.06 2,861,500 45,622,720 15.944 8.860 8.838 8.860 8.793 8.893 5,167,675 8.8285 0.00%
2016-06-07 0 16.00 15.92 16.02 15.78 16.18 2,258,700 36,127,458 15.995 8.860 8.815 8.871 8.738 8.959 4,079,059 8.8568 0.63%
2016-06-06 0 15.90 15.88 15.90 15.58 15.92 1,646,200 26,048,761 15.824 8.804 8.793 8.804 8.627 8.815 2,972,925 8.7620 1.53%
2016-06-03 0 15.66 15.64 15.70 15.26 15.90 3,456,700 54,076,218 15.644 8.671 8.660 8.694 8.450 8.804 6,242,565 8.6625 -2.00%
2016-06-02 0 15.98 15.92 16.02 15.64 16.02 1,850,600 29,541,239 15.963 8.849 8.815 8.871 8.660 8.871 3,342,058 8.8392 0.50%
2016-06-01 0 15.90 15.88 15.94 15.58 16.08 2,589,600 41,374,958 15.977 8.804 8.793 8.826 8.627 8.904 4,676,642 8.8472 -0.63%
2016-05-31 0 16.00 15.94 16.06 15.78 16.06 2,325,217 37,114,455 15.962 8.860 8.826 8.893 8.738 8.893 4,199,184 8.8385 -0.12%
2016-05-30 0 16.02 16.00 16.02 15.94 16.06 634,188 10,144,014 15.995 8.871 8.860 8.871 8.826 8.893 1,145,300 8.8571 0.25%
2016-05-27 0 15.98 15.96 15.98 15.88 16.10 2,022,600 32,314,669 15.977 8.849 8.838 8.849 8.793 8.915 3,652,678 8.8468 -0.37%
2016-05-26 0 16.04 16.00 16.06 15.78 16.10 2,654,600 42,406,455 15.975 8.882 8.860 8.893 8.738 8.915 4,794,027 8.8457 2.43%
2016-05-25 0 15.66 15.62 15.70 15.54 15.90 1,106,300 17,359,581 15.692 8.671 8.649 8.694 8.605 8.804 1,997,903 8.6889 -0.00%
2016-05-24 0 15.96 15.92 16.00 15.78 16.18 2,750,740 44,091,372 16.029 8.671 8.650 8.693 8.574 8.791 5,062,815 8.7089 -0.13%
2016-05-23 0 15.98 15.98 16.04 15.80 16.08 2,915,800 46,656,096 16.001 8.682 8.682 8.715 8.584 8.737 5,366,613 8.6938 1.40%
2016-05-20 0 15.76 15.74 15.78 15.58 15.86 2,188,900 34,468,381 15.747 8.563 8.552 8.574 8.465 8.617 4,028,733 8.5556 -0.13%
2016-05-19 0 15.78 15.68 15.70 15.60 15.98 2,003,977 31,614,357 15.776 8.574 8.519 8.530 8.476 8.682 3,688,377 8.5713 -0.25%
2016-05-18 0 15.82 15.78 15.82 15.32 15.90 2,768,216 43,266,649 15.630 8.595 8.574 8.595 8.324 8.639 5,094,980 8.4920 2.06%
2016-05-17 0 15.50 15.48 15.50 15.28 15.50 1,735,700 26,786,716 15.433 8.421 8.411 8.421 8.302 8.421 3,194,605 8.3850 2.24%
2016-05-16 0 15.16 15.14 15.18 15.08 15.50 2,228,416 34,012,176 15.263 8.237 8.226 8.248 8.193 8.421 4,101,463 8.2927 -0.52%
2016-05-13 0 15.24 15.20 15.22 15.12 15.64 3,665,200 56,363,124 15.378 8.280 8.258 8.269 8.215 8.498 6,745,905 8.3552 -2.81%
2016-05-12 0 15.68 15.66 15.68 15.28 15.68 2,526,400 39,296,117 15.554 8.519 8.508 8.519 8.302 8.519 4,649,911 8.4509 2.08%
2016-05-11 0 15.36 15.36 15.40 15.04 15.48 2,467,800 37,819,101 15.325 8.345 8.345 8.367 8.172 8.411 4,542,056 8.3264 -0.78%
2016-05-10 0 15.48 15.48 15.50 14.32 15.58 2,452,000 36,278,860 14.796 8.411 8.411 8.421 7.780 8.465 4,512,976 8.0388 6.76%
2016-05-09 0 14.50 14.42 14.50 14.20 14.54 1,760,380 25,243,366 14.340 7.878 7.835 7.878 7.715 7.900 3,240,030 7.7911 1.97%
2016-05-06 0 14.22 14.18 14.22 13.92 14.64 3,503,900 50,178,556 14.321 7.726 7.704 7.726 7.563 7.954 6,449,028 7.7808 -3.00%
2016-05-05 0 14.66 14.66 14.68 14.50 14.90 2,054,500 30,069,570 14.636 7.965 7.965 7.976 7.878 8.096 3,781,366 7.9520 -2.14%
2016-05-04 0 14.98 14.94 14.98 14.84 15.16 1,832,200 27,488,860 15.003 8.139 8.117 8.139 8.063 8.237 3,372,216 8.1516 -1.06%
2016-05-03 0 15.14 15.08 15.14 14.74 15.20 1,582,691 23,910,685 15.108 8.226 8.193 8.226 8.009 8.258 2,912,988 8.2083 1.20%
2016-04-29 0 14.96 14.90 14.98 14.50 15.00 2,152,300 31,921,026 14.831 8.128 8.096 8.139 7.878 8.150 3,961,369 8.0581 1.08%
2016-04-28 0 14.80 14.76 14.80 14.68 15.20 1,369,000 20,596,245 15.045 8.041 8.019 8.041 7.976 8.258 2,519,683 8.1741 -1.73%
2016-04-27 0 15.06 15.06 15.08 14.70 15.08 2,292,980 34,278,820 14.949 8.182 8.182 8.193 7.987 8.193 4,220,295 8.1224 1.48%
2016-04-26 0 14.84 14.80 14.86 14.30 14.86 2,206,699 32,277,324 14.627 8.063 8.041 8.074 7.770 8.074 4,061,492 7.9472 2.06%
2016-04-25 0 14.54 14.50 14.54 14.42 14.54 884,300 12,813,445 14.490 7.900 7.878 7.900 7.835 7.900 1,627,579 7.8727 0.97%
2016-04-22 0 14.40 14.36 14.40 14.32 14.48 1,292,000 18,614,079 14.407 7.824 7.802 7.824 7.780 7.867 2,377,963 7.8277 -0.69%
2016-04-21 0 14.50 14.48 14.50 14.28 14.52 1,512,673 21,882,099 14.466 7.878 7.867 7.878 7.759 7.889 2,784,118 7.8596 0.69%
2016-04-20 0 14.40 14.36 14.40 14.32 14.60 1,042,190 15,062,046 14.452 7.824 7.802 7.824 7.780 7.933 1,918,180 7.8523 -0.41%
2016-04-19 0 14.46 14.40 14.46 14.10 14.46 2,496,262 35,690,038 14.297 7.856 7.824 7.856 7.661 7.856 4,594,441 7.7681 2.26%
2016-04-18 0 14.14 14.14 14.16 14.00 14.16 1,029,730 14,517,080 14.098 7.683 7.683 7.693 7.607 7.693 1,895,247 7.6597 0.86%
2016-04-15 0 14.02 14.00 14.04 13.96 14.14 1,322,772 18,591,925 14.055 7.617 7.607 7.628 7.585 7.683 2,434,600 7.6365 0.14%
2016-04-14 0 14.00 13.98 14.00 13.80 14.20 1,357,618 18,999,829 13.995 7.607 7.596 7.607 7.498 7.715 2,498,735 7.6038 -0.43%
2016-04-13 0 14.06 14.04 14.06 13.94 14.14 1,213,900 17,056,239 14.051 7.639 7.628 7.639 7.574 7.683 2,234,218 7.6341 1.30%
2016-04-12 0 13.88 13.86 13.94 13.62 13.98 1,339,462 18,610,918 13.894 7.541 7.530 7.574 7.400 7.596 2,465,318 7.5491 1.46%
2016-04-11 0 13.68 13.66 13.68 13.46 13.68 1,027,350 13,971,286 13.599 7.433 7.422 7.433 7.313 7.433 1,890,867 7.3888 1.48%
2016-04-08 0 13.48 13.46 13.48 13.42 13.58 700,900 9,454,024 13.488 7.324 7.313 7.324 7.291 7.378 1,290,026 7.3286 -0.74%
2016-04-07 0 13.58 13.54 13.58 13.44 13.58 1,513,300 20,482,252 13.535 7.378 7.357 7.378 7.302 7.378 2,785,272 7.3538 1.19%
2016-04-06 0 13.42 13.38 13.46 13.34 13.56 1,051,000 14,117,515 13.432 7.291 7.270 7.313 7.248 7.367 1,934,395 7.2982 0.75%
2016-04-05 0 13.32 13.26 13.34 13.12 13.48 2,178,100 29,143,960 13.380 7.237 7.204 7.248 7.128 7.324 4,008,855 7.2699 0.15%
2016-04-01 0 13.30 13.26 13.32 13.24 13.50 1,244,400 16,581,003 13.324 7.226 7.204 7.237 7.194 7.335 2,290,354 7.2395 -0.60%
2016-03-31 0 13.38 13.32 13.40 13.16 13.44 1,496,400 19,956,584 13.336 7.270 7.237 7.281 7.150 7.302 2,754,167 7.2460 1.67%
2016-03-30 0 13.16 13.12 13.16 13.06 13.28 1,285,300 16,875,191 13.129 7.150 7.128 7.150 7.096 7.215 2,365,631 7.1335 0.92%
2016-03-29 0 13.04 13.00 13.04 12.86 13.16 1,377,240 17,989,488 13.062 7.085 7.063 7.085 6.987 7.150 2,534,849 7.0969 0.00%
2016-03-24 0 13.04 13.04 13.06 12.56 13.10 1,555,900 20,197,717 12.981 7.085 7.085 7.096 6.824 7.118 2,863,678 7.0531 2.03%
2016-03-23 0 12.78 12.78 12.80 12.48 12.80 1,556,700 19,670,507 12.636 6.944 6.944 6.955 6.781 6.955 2,865,151 6.8654 3.23%
2016-03-22 0 12.38 12.38 12.46 12.18 12.56 1,113,780 13,802,481 12.392 6.726 6.726 6.770 6.618 6.824 2,049,944 6.7331 0.32%
2016-03-21 0 12.34 12.32 12.34 12.08 12.38 1,221,600 14,961,083 12.247 6.705 6.694 6.705 6.563 6.726 2,248,390 6.6541 2.49%
2016-03-18 0 12.04 11.98 12.06 11.98 12.18 776,227 9,360,397 12.059 6.542 6.509 6.552 6.509 6.618 1,428,668 6.5518 0.33%
2016-03-17 0 12.00 11.96 12.00 11.94 12.20 917,100 11,056,298 12.056 6.520 6.498 6.520 6.487 6.629 1,687,949 6.5501 1.18%
2016-03-16 0 11.86 11.86 11.90 11.80 12.10 297,738 3,543,634 11.902 6.444 6.444 6.466 6.411 6.574 547,995 6.4665 -0.84%
2016-03-15 0 11.96 11.94 11.98 11.84 12.04 232,293 2,780,137 11.968 6.498 6.487 6.509 6.433 6.542 427,542 6.5026 -0.33%
2016-03-14 0 12.00 11.98 12.00 11.92 12.10 571,884 6,862,659 12.000 6.520 6.509 6.520 6.476 6.574 1,052,569 6.5199 0.50%
2016-03-11 0 11.94 11.88 11.94 11.80 12.00 682,718 8,127,738 11.905 6.487 6.455 6.487 6.411 6.520 1,256,562 6.4682 1.02%
2016-03-10 0 11.82 11.80 11.84 11.72 11.98 513,147 6,067,732 11.825 6.422 6.411 6.433 6.368 6.509 944,462 6.4245 0.34%
2016-03-09 0 11.78 11.78 11.80 11.60 11.88 316,406 3,703,666 11.705 6.400 6.400 6.411 6.303 6.455 582,354 6.3598 0.00%
2016-03-08 0 11.78 11.74 11.80 11.66 12.14 387,500 4,556,625 11.759 6.400 6.379 6.411 6.335 6.596 713,205 6.3889 -1.17%
2016-03-07 0 11.92 11.84 11.92 11.78 12.00 538,400 6,420,434 11.925 6.476 6.433 6.476 6.400 6.520 990,941 6.4791 1.02%
2016-03-04 0 11.80 11.76 11.80 11.52 11.80 726,200 8,464,724 11.656 6.411 6.389 6.411 6.259 6.411 1,336,592 6.3331 2.61%
2016-03-03 0 11.50 11.48 11.54 11.48 11.76 619,508 7,160,238 11.558 6.248 6.237 6.270 6.237 6.389 1,140,222 6.2797 0.17%
2016-03-02 0 11.48 11.46 11.50 11.30 11.68 950,100 10,961,725 11.537 6.237 6.226 6.248 6.140 6.346 1,748,686 6.2685 0.70%
2016-03-01 0 11.40 11.40 11.42 11.26 11.42 221,700 2,517,370 11.355 6.194 6.194 6.205 6.118 6.205 408,045 6.1693 0.53%
2016-02-29 0 11.34 11.34 11.36 11.14 11.36 415,010 4,685,361 11.290 6.161 6.161 6.172 6.053 6.172 763,838 6.1340 0.18%
2016-02-26 0 11.32 11.30 11.32 11.12 11.36 315,882 3,557,846 11.263 6.150 6.140 6.150 6.042 6.172 581,390 6.1196 1.62%
2016-02-25 0 11.14 11.12 11.14 11.06 11.32 610,663 6,832,648 11.189 6.053 6.042 6.053 6.009 6.150 1,123,943 6.0792 -0.71%
2016-02-24 0 11.22 11.22 11.30 11.20 11.58 591,047 6,658,521 11.266 6.096 6.096 6.140 6.085 6.292 1,087,839 6.1209 -0.71%
2016-02-23 0 11.30 11.30 11.32 11.26 11.44 248,000 2,813,885 11.346 6.140 6.140 6.150 6.118 6.216 456,451 6.1647 -0.88%
2016-02-22 0 11.40 11.34 11.42 11.30 11.46 611,500 6,956,982 11.377 6.194 6.161 6.205 6.140 6.226 1,125,483 6.1813 0.18%
2016-02-19 0 11.38 11.34 11.38 11.34 11.46 581,000 6,610,649 11.378 6.183 6.161 6.183 6.161 6.226 1,069,347 6.1819 0.35%
2016-02-18 0 11.34 11.32 11.34 11.28 11.68 1,181,600 13,415,072 11.353 6.161 6.150 6.161 6.129 6.346 2,174,768 6.1685 0.89%
2016-02-17 0 11.24 11.18 11.28 11.16 11.40 545,216 6,130,708 11.245 6.107 6.074 6.129 6.063 6.194 1,003,486 6.1094 -1.40%
2016-02-16 0 11.40 11.34 11.40 11.26 11.50 1,685,380 19,214,282 11.401 6.194 6.161 6.194 6.118 6.248 3,101,990 6.1942 2.33%
2016-02-15 0 11.14 11.10 11.14 11.10 11.28 798,900 8,900,615 11.141 6.053 6.031 6.053 6.031 6.129 1,470,398 6.0532 2.39%
2016-02-12 0 10.88 10.88 10.90 10.88 11.40 544,000 6,000,076 11.030 5.911 5.911 5.922 5.911 6.194 1,001,247 5.9926 -4.90%
2016-02-11 0 11.44 11.38 11.44 11.12 11.44 936,700 10,618,542 11.336 6.216 6.183 6.216 6.042 6.216 1,724,023 6.1592 0.35%
2016-02-05 0 11.40 11.36 11.40 11.22 11.50 293,000 3,328,350 11.360 6.194 6.172 6.194 6.096 6.248 539,275 6.1719 0.53%
2016-02-04 0 11.34 11.36 11.42 11.18 11.50 353,010 4,006,923 11.351 6.161 6.172 6.205 6.074 6.248 649,725 6.1671 0.35%
2016-02-03 0 11.30 11.30 11.32 11.20 11.48 470,762 5,307,338 11.274 6.140 6.140 6.150 6.085 6.237 866,451 6.1254 -0.53%
2016-02-02 0 11.36 11.34 11.36 11.32 11.90 1,064,000 12,235,950 11.500 6.172 6.161 6.172 6.150 6.466 1,958,322 6.2482 -3.57%
2016-02-01 0 11.78 11.78 11.80 11.70 12.10 360,100 4,250,412 11.803 6.400 6.400 6.411 6.357 6.574 662,774 6.4131 -0.84%
2016-01-29 0 11.88 11.84 11.88 11.48 12.20 874,200 10,407,085 11.905 6.455 6.433 6.455 6.237 6.629 1,608,990 6.4681 1.19%
2016-01-28 0 11.74 11.70 11.74 11.24 11.76 907,425 10,529,701 11.604 6.379 6.357 6.379 6.107 6.389 1,670,142 6.3047 4.45%
2016-01-27 0 11.24 11.24 11.26 11.20 11.44 630,900 7,092,174 11.241 6.107 6.107 6.118 6.085 6.216 1,161,189 6.1077 0.72%
2016-01-26 0 11.16 11.12 11.16 11.12 11.34 794,500 8,896,210 11.197 6.063 6.042 6.063 6.042 6.161 1,462,300 6.0837 -0.71%
2016-01-25 0 11.24 11.24 11.28 11.22 11.50 969,000 11,011,710 11.364 6.107 6.107 6.129 6.096 6.248 1,783,472 6.1743 -1.06%
2016-01-22 0 11.36 11.30 11.36 11.20 11.46 785,800 8,887,863 11.311 6.172 6.140 6.172 6.085 6.226 1,446,287 6.1453 2.34%
2016-01-21 0 11.10 11.08 11.12 11.08 11.64 944,700 10,558,622 11.177 6.031 6.020 6.042 6.020 6.324 1,738,747 6.0725 -0.89%
2016-01-20 0 11.20 11.18 11.20 11.12 11.48 2,057,370 23,271,673 11.311 6.085 6.074 6.085 6.042 6.237 3,786,648 6.1457 -2.61%
2016-01-19 0 11.50 11.48 11.50 11.36 11.50 1,340,400 15,334,572 11.440 6.248 6.237 6.248 6.172 6.248 2,467,044 6.2158 1.05%
2016-01-18 0 11.38 11.34 11.38 11.32 11.48 1,421,908 16,197,625 11.391 6.183 6.161 6.183 6.150 6.237 2,617,062 6.1892 -0.87%
2016-01-15 0 11.48 11.50 11.52 11.42 11.72 1,034,655 11,900,203 11.502 6.237 6.248 6.259 6.205 6.368 1,904,312 6.2491 -0.35%
2016-01-14 0 11.52 11.50 11.58 11.22 11.58 482,952 5,540,360 11.472 6.259 6.248 6.292 6.096 6.292 888,887 6.2329 0.17%
2016-01-13 0 11.50 11.48 11.50 11.46 11.80 569,700 6,614,530 11.611 6.248 6.237 6.248 6.226 6.411 1,048,549 6.3083 -0.17%
2016-01-12 0 11.52 11.50 11.52 11.14 11.54 1,138,000 13,051,100 11.468 6.259 6.248 6.259 6.053 6.270 2,094,521 6.2311 3.04%
2016-01-11 0 11.18 11.14 11.22 10.76 11.42 1,836,500 20,553,927 11.192 6.074 6.053 6.096 5.846 6.205 3,380,131 6.0808 -3.12%
2016-01-08 0 11.54 11.52 11.54 11.52 11.66 385,200 4,458,678 11.575 6.270 6.259 6.270 6.259 6.335 708,972 6.2889 -0.17%
2016-01-07 0 11.56 11.54 11.60 11.42 11.86 1,258,200 14,572,654 11.582 6.281 6.270 6.303 6.205 6.444 2,315,753 6.2928 -3.18%
2016-01-06 0 11.94 11.88 11.96 11.72 11.96 971,600 11,516,904 11.854 6.487 6.455 6.498 6.368 6.498 1,788,257 6.4403 1.88%
2016-01-05 0 11.72 11.68 11.72 11.64 11.98 847,935 9,961,656 11.748 6.368 6.346 6.368 6.324 6.509 1,560,649 6.3830 -0.51%
2016-01-04 0 11.78 11.78 11.82 11.72 12.36 770,738 9,197,668 11.934 6.400 6.400 6.422 6.368 6.715 1,418,565 6.4838 -4.85%
2015-12-31 0 12.38 12.36 12.38 12.12 12.42 475,000 5,851,960 12.320 6.726 6.715 6.726 6.585 6.748 874,251 6.6937 0.98%
2015-12-30 0 12.26 12.26 12.28 12.16 12.32 551,500 6,748,215 12.236 6.661 6.661 6.672 6.607 6.694 1,015,051 6.6482 0.99%
2015-12-29 0 12.14 12.14 12.16 12.10 12.32 686,000 8,343,711 12.163 6.596 6.596 6.607 6.574 6.694 1,262,603 6.6083 -0.65%
2015-12-28 0 12.22 12.20 12.26 11.98 12.24 1,379,000 16,750,117 12.147 6.639 6.629 6.661 6.509 6.650 2,538,089 6.5995 2.00%
2015-12-24 0 11.98 11.94 12.00 11.84 12.14 330,000 3,942,055 11.946 6.509 6.487 6.520 6.433 6.596 607,374 6.4903 0.34%
2015-12-23 0 11.94 11.92 11.94 11.28 12.28 2,244,616 26,401,518 11.762 6.487 6.476 6.487 6.129 6.672 4,131,280 6.3906 5.48%
2015-12-22 0 11.32 11.28 11.32 11.22 11.36 885,026 9,997,064 11.296 6.150 6.129 6.150 6.096 6.172 1,628,916 6.1373 0.18%
2015-12-21 0 11.30 11.28 11.30 11.24 11.36 605,244 6,837,355 11.297 6.140 6.129 6.140 6.107 6.172 1,113,969 6.1378 0.18%
2015-12-18 0 11.28 11.22 11.30 10.88 11.40 992,875 11,219,880 11.300 6.129 6.096 6.140 5.911 6.194 1,827,415 6.1398 -0.53%
2015-12-17 0 11.34 11.28 11.34 11.28 11.40 963,300 10,907,574 11.323 6.161 6.129 6.161 6.129 6.194 1,772,981 6.1521 1.25%
2015-12-16 0 11.20 11.18 11.20 10.84 11.40 638,600 7,164,606 11.219 6.085 6.074 6.085 5.890 6.194 1,175,361 6.0957 1.82%
2015-12-15 0 11.00 10.94 11.00 10.76 11.00 695,528 7,616,815 10.951 5.977 5.944 5.977 5.846 5.977 1,280,139 5.9500 1.85%
2015-12-14 0 10.80 10.78 10.84 10.74 10.94 1,165,900 12,610,832 10.816 5.868 5.857 5.890 5.835 5.944 2,145,872 5.8768 -2.00%
2015-12-11 0 11.02 11.00 11.08 11.00 11.14 1,140,165 12,657,606 11.102 5.987 5.977 6.020 5.977 6.053 2,098,506 6.0317 -1.25%
2015-12-10 0 11.16 11.16 11.20 11.14 11.32 747,308 8,402,535 11.244 6.063 6.063 6.085 6.053 6.150 1,375,442 6.1090 -1.06%
2015-12-09 0 11.28 11.26 11.28 11.12 11.40 750,000 8,442,062 11.256 6.129 6.118 6.129 6.042 6.194 1,380,396 6.1157 0.36%
2015-12-08 0 11.24 11.20 11.26 11.16 11.30 1,799,280 20,184,470 11.218 6.107 6.085 6.118 6.063 6.140 3,311,626 6.0950 -0.18%
2015-12-07 0 11.26 11.24 11.30 11.24 11.40 797,700 9,019,077 11.306 6.118 6.107 6.140 6.107 6.194 1,468,190 6.1430 0.18%
2015-12-04 0 11.24 11.20 11.26 11.20 11.28 782,600 8,795,279 11.239 6.107 6.085 6.118 6.085 6.129 1,440,398 6.1061 -0.53%
2015-12-03 0 11.30 11.28 11.30 11.26 11.42 311,330 3,518,802 11.302 6.140 6.129 6.140 6.118 6.205 573,012 6.1409 -0.88%
2015-12-02 0 11.40 11.36 11.44 11.08 11.44 953,600 10,808,773 11.335 6.194 6.172 6.216 6.020 6.216 1,755,128 6.1584 1.24%
2015-12-01 0 11.26 11.22 11.28 11.18 11.28 830,800 9,317,707 11.215 6.118 6.096 6.129 6.074 6.129 1,529,111 6.0935 0.90%
2015-11-30 0 11.16 11.18 11.20 11.08 11.28 1,718,400 19,191,466 11.168 6.063 6.074 6.085 6.020 6.129 3,162,764 6.0679 0.18%
2015-11-27 0 11.14 11.12 11.14 11.10 11.30 1,383,100 15,461,494 11.179 6.053 6.042 6.053 6.031 6.140 2,545,635 6.0737 -0.54%
2015-11-26 0 11.20 11.18 11.20 11.18 11.40 627,000 7,048,925 11.242 6.085 6.074 6.085 6.074 6.194 1,154,011 6.1082 -0.18%
2015-11-25 0 11.22 11.18 11.28 11.14 11.28 765,680 8,589,393 11.218 6.096 6.074 6.129 6.053 6.129 1,409,256 6.0950 -0.53%
2015-11-24 0 11.28 11.26 11.30 11.20 11.40 758,357 8,549,476 11.274 6.129 6.118 6.140 6.085 6.194 1,395,778 6.1252 0.00%
2015-11-23 0 11.28 11.26 11.30 11.24 11.40 409,395 4,628,442 11.306 6.129 6.118 6.140 6.107 6.194 753,503 6.1426 -0.88%
2015-11-20 0 11.38 11.36 11.38 11.16 11.38 1,066,500 12,019,280 11.270 6.183 6.172 6.183 6.063 6.183 1,962,924 6.1232 2.15%
2015-11-19 0 11.14 11.12 11.16 11.12 11.26 859,772 9,622,921 11.192 6.053 6.042 6.063 6.042 6.118 1,582,435 6.0811 0.00%
2015-11-18 0 11.14 11.12 11.14 11.04 11.20 587,526 6,539,505 11.131 6.053 6.042 6.053 5.998 6.085 1,081,358 6.0475 0.00%
2015-11-17 0 11.14 11.10 11.16 10.96 11.22 1,103,000 12,211,425 11.071 6.053 6.031 6.063 5.955 6.096 2,030,103 6.0152 2.01%
2015-11-16 0 10.92 10.90 10.94 10.80 11.00 1,109,600 12,119,338 10.922 5.933 5.922 5.944 5.868 5.977 2,042,250 5.9343 -0.73%
2015-11-13 0 11.00 10.96 11.00 10.96 11.08 1,257,108 13,844,988 11.013 5.977 5.955 5.977 5.955 6.020 2,313,743 5.9838 -1.26%
2015-11-12 0 11.14 11.10 11.16 10.96 11.22 785,100 8,701,660 11.084 6.053 6.031 6.063 5.955 6.096 1,444,999 6.0219 1.27%
2015-11-11 0 11.00 11.00 11.02 10.98 11.18 1,127,100 12,445,006 11.042 5.977 5.977 5.987 5.966 6.074 2,074,460 5.9992 -1.43%
2015-11-10 0 11.16 11.14 11.16 11.10 11.28 946,200 10,570,397 11.171 6.063 6.053 6.063 6.031 6.129 1,741,508 6.0697 -0.89%
2015-11-09 0 11.26 11.22 11.26 11.20 11.34 592,500 6,671,715 11.260 6.118 6.096 6.118 6.085 6.161 1,090,513 6.1180 0.00%
2015-11-06 0 11.26 11.26 11.30 11.14 11.30 378,500 4,263,470 11.264 6.118 6.118 6.140 6.053 6.140 696,640 6.1200 0.00%
2015-11-05 0 11.26 11.26 11.28 11.14 11.34 773,700 8,721,944 11.273 6.118 6.118 6.129 6.053 6.161 1,424,017 6.1249 -0.71%
2015-11-04 0 11.34 11.32 11.34 11.16 11.42 1,708,300 19,324,085 11.312 6.161 6.150 6.161 6.063 6.205 3,144,175 6.1460 2.53%
2015-11-03 0 11.06 11.04 11.06 11.02 11.24 1,507,756 16,730,546 11.096 6.009 5.998 6.009 5.987 6.107 2,775,068 6.0289 0.00%
2015-11-02 0 11.06 11.04 11.06 10.90 11.16 1,487,700 16,441,916 11.052 6.009 5.998 6.009 5.922 6.063 2,738,154 6.0047 0.73%
2015-10-30 0 10.98 10.96 10.98 10.94 11.10 1,417,400 15,621,434 11.021 5.966 5.955 5.966 5.944 6.031 2,608,765 5.9881 -0.18%
2015-10-29 0 11.00 10.98 11.00 10.94 11.28 1,080,800 11,921,696 11.030 5.977 5.966 5.977 5.944 6.129 1,989,243 5.9931 0.36%
2015-10-28 0 10.96 10.94 10.96 10.92 11.14 1,294,500 14,259,015 11.015 5.955 5.944 5.955 5.933 6.053 2,382,564 5.9847 -1.44%
2015-10-27 0 11.12 11.06 11.12 10.84 11.20 2,453,895 27,039,585 11.019 6.042 6.009 6.042 5.890 6.085 4,516,464 5.9869 0.72%
2015-10-26 0 11.04 11.02 11.06 10.98 11.22 1,568,725 17,419,183 11.104 5.998 5.987 6.009 5.966 6.096 2,887,283 6.0331 0.73%
2015-10-23 0 10.96 10.92 10.96 10.84 10.98 1,101,272 12,026,712 10.921 5.955 5.933 5.955 5.890 5.966 2,026,922 5.9335 1.67%
2015-10-22 0 10.78 10.78 10.82 10.70 10.90 1,369,642 14,765,747 10.781 5.857 5.857 5.879 5.814 5.922 2,520,865 5.8574 -0.19%
2015-10-20 0 10.80 10.78 10.80 10.68 10.92 1,430,872 15,394,830 10.759 5.868 5.857 5.868 5.803 5.933 2,633,561 5.8456 0.56%
2015-10-19 0 10.74 10.72 10.78 10.58 10.84 1,231,903 13,220,766 10.732 5.835 5.824 5.857 5.748 5.890 2,267,353 5.8309 0.94%
2015-10-16 0 10.64 10.54 10.68 10.48 10.88 4,026,600 42,852,351 10.642 5.781 5.727 5.803 5.694 5.911 7,411,072 5.7822 0.38%
2015-10-15 0 10.60 10.56 10.60 10.30 10.68 1,746,436 18,480,734 10.582 5.759 5.737 5.759 5.596 5.803 3,214,365 5.7494 2.51%
2015-10-14 0 10.34 10.32 10.34 10.30 10.52 741,109 7,699,691 10.389 5.618 5.607 5.618 5.596 5.716 1,364,032 5.6448 -1.71%
2015-10-13 0 10.52 10.50 10.54 10.44 10.68 1,108,500 11,660,829 10.519 5.716 5.705 5.727 5.672 5.803 2,040,226 5.7155 0.19%
2015-10-12 0 10.50 10.48 10.52 10.42 10.80 3,970,357 41,960,029 10.568 5.705 5.694 5.716 5.661 5.868 7,307,555 5.7420 0.19%
2015-10-09 0 10.48 10.48 10.52 10.12 10.78 3,058,526 32,239,561 10.541 5.694 5.694 5.716 5.498 5.857 5,629,304 5.7271 2.95%
2015-10-08 0 10.18 10.16 10.18 10.00 10.26 2,810,700 28,457,527 10.125 5.531 5.520 5.531 5.433 5.574 5,173,173 5.5010 0.59%
2015-10-07 0 10.12 10.12 10.14 9.760 10.14 1,970,100 19,694,306 9.9966 5.498 5.498 5.509 5.303 5.509 3,626,025 5.4314 3.69%
2015-10-06 0 9.760 9.740 9.800 9.740 9.950 1,878,400 18,507,423 9.8528 5.303 5.292 5.325 5.292 5.406 3,457,249 5.3532 -0.41%
2015-10-05 0 9.800 9.800 9.850 9.690 9.850 1,529,000 14,953,823 9.7801 5.325 5.325 5.352 5.265 5.352 2,814,168 5.3138 1.55%
2015-10-02 0 9.650 9.650 9.660 9.500 9.680 1,896,840 18,203,252 9.5966 5.243 5.243 5.248 5.162 5.259 3,491,188 5.2141 2.77%
2015-09-30 0 9.390 9.370 9.440 9.360 9.580 2,061,759 19,429,776 9.4239 5.102 5.091 5.129 5.085 5.205 3,794,726 5.1202 0.00%
2015-09-29 0 9.390 9.400 9.410 9.380 9.720 1,767,000 16,665,320 9.4314 5.102 5.107 5.113 5.096 5.281 3,252,214 5.1243 -4.28%
2015-09-25 0 9.810 9.800 9.810 9.770 9.850 1,743,180 17,079,805 9.7981 5.330 5.325 5.330 5.308 5.352 3,208,372 5.3235 0.20%
2015-09-24 0 9.790 9.790 9.800 9.780 10.06 1,932,100 18,976,478 9.8217 5.319 5.319 5.325 5.314 5.466 3,556,085 5.3363 -1.81%
2015-09-23 0 9.970 9.950 9.960 9.700 10.00 5,600,700 55,242,631 9.8635 5.417 5.406 5.411 5.270 5.433 10,308,248 5.3591 2.26%
2015-09-22 0 9.750 9.740 9.800 9.680 9.950 3,488,100 34,211,240 9.8080 5.297 5.292 5.325 5.259 5.406 6,419,947 5.3289 1.25%
2015-09-21 0 9.630 9.620 9.640 9.510 9.750 3,030,500 29,080,975 9.5961 5.232 5.227 5.238 5.167 5.297 5,577,722 5.2138 -1.23%
2015-09-18 0 9.750 9.750 9.760 9.740 10.00 2,384,020 23,481,659 9.8496 5.297 5.297 5.303 5.292 5.433 4,387,857 5.3515 -1.32%
2015-09-17 0 10.08 10.08 10.16 10.04 10.26 2,557,400 25,981,568 10.159 5.368 5.368 5.411 5.347 5.464 4,802,250 5.4103 -1.56%
2015-09-16 0 10.24 10.16 10.18 9.950 10.24 2,295,025 23,249,586 10.130 5.453 5.411 5.421 5.299 5.453 4,309,566 5.3949 2.40%
2015-09-15 0 10.00 9.990 10.00 9.910 10.10 1,353,608 13,573,284 10.027 5.325 5.320 5.325 5.277 5.379 2,541,786 5.3401 0.10%
2015-09-14 0 9.990 9.960 10.00 9.640 10.22 1,556,800 15,610,799 10.027 5.320 5.304 5.325 5.134 5.443 2,923,337 5.3401 -1.48%
2015-09-11 0 10.14 10.12 10.14 10.00 10.22 1,172,308 11,886,641 10.140 5.400 5.389 5.400 5.325 5.443 2,201,344 5.3997 1.20%
2015-09-10 0 10.02 9.950 10.04 9.800 10.10 2,962,580 29,615,518 9.9965 5.336 5.299 5.347 5.219 5.379 5,563,092 5.3236 -1.18%
2015-09-09 0 10.14 10.12 10.14 9.880 10.16 2,950,561 29,538,245 10.011 5.400 5.389 5.400 5.262 5.411 5,540,523 5.3313 3.47%
2015-09-08 0 9.800 9.790 9.810 9.480 9.890 4,049,500 39,121,360 9.6608 5.219 5.214 5.224 5.048 5.267 7,604,095 5.1448 0.93%
2015-09-07 0 9.710 9.700 9.710 9.600 9.880 1,207,400 11,754,971 9.7358 5.171 5.166 5.171 5.112 5.262 2,267,239 5.1847 1.04%
2015-09-04 0 9.610 9.590 9.660 9.500 10.08 2,242,686 21,657,270 9.6568 5.118 5.107 5.144 5.059 5.368 4,211,285 5.1427 -1.33%
2015-09-02 0 9.740 9.730 9.750 9.630 9.920 3,200,900 31,210,456 9.7505 5.187 5.182 5.192 5.128 5.283 6,010,606 5.1926 -2.01%
2015-09-01 0 9.940 9.940 9.980 9.910 10.28 2,343,619 23,471,180 10.015 5.293 5.293 5.315 5.277 5.475 4,400,815 5.3334 -1.19%
2015-08-31 0 10.06 10.06 10.14 10.00 10.50 2,973,472 29,967,182 10.078 5.357 5.357 5.400 5.325 5.592 5,583,544 5.3671 -4.19%
2015-08-28 0 10.50 10.44 10.46 10.44 10.80 2,598,400 27,532,493 10.596 5.592 5.560 5.570 5.560 5.751 4,879,239 5.6428 -0.38%
2015-08-27 0 10.54 10.54 10.62 10.24 10.62 3,375,700 35,017,997 10.374 5.613 5.613 5.656 5.453 5.656 6,338,843 5.5244 2.93%
2015-08-26 0 10.24 10.22 10.24 9.970 10.50 3,158,296 32,139,826 10.176 5.453 5.443 5.453 5.309 5.592 5,930,604 5.4193 -1.92%
2015-08-25 0 10.44 10.42 10.46 10.04 10.92 3,437,148 36,102,039 10.503 5.560 5.549 5.570 5.347 5.815 6,454,229 5.5935 -3.33%
2015-08-24 0 10.80 10.76 10.82 10.66 11.18 3,556,500 38,611,831 10.857 5.751 5.730 5.762 5.677 5.954 6,678,346 5.7816 -6.41%
2015-08-21 0 11.54 11.50 11.70 11.38 12.10 1,842,800 21,340,362 11.580 6.146 6.124 6.231 6.060 6.444 3,460,384 6.1670 -2.53%
2015-08-20 0 11.84 11.84 11.88 11.78 12.36 1,597,295 19,170,872 12.002 6.305 6.305 6.327 6.273 6.582 2,999,378 6.3916 -3.74%
2015-08-19 0 12.30 12.24 12.30 12.12 12.48 1,032,740 12,647,568 12.247 6.550 6.518 6.550 6.454 6.646 1,939,265 6.5218 -0.16%
2015-08-18 0 12.32 12.30 12.36 12.30 12.72 487,000 6,069,390 12.463 6.561 6.550 6.582 6.550 6.774 914,482 6.6370 -2.84%
2015-08-17 0 12.68 12.62 12.70 12.56 12.94 696,126 8,799,679 12.641 6.753 6.721 6.763 6.689 6.891 1,307,176 6.7318 0.16%
2015-08-14 0 12.66 12.62 12.66 12.60 12.82 470,400 5,973,527 12.699 6.742 6.721 6.742 6.710 6.827 883,311 6.7627 -0.16%
2015-08-13 0 12.68 12.66 12.70 12.60 12.88 1,507,500 19,157,005 12.708 6.753 6.742 6.763 6.710 6.859 2,830,763 6.7674 -0.78%
2015-08-12 0 12.78 12.68 12.80 12.68 12.92 1,682,100 21,503,625 12.784 6.806 6.753 6.817 6.753 6.880 3,158,624 6.8079 -1.99%
2015-08-11 0 13.04 13.04 13.06 12.86 13.24 1,165,200 15,236,335 13.076 6.944 6.944 6.955 6.848 7.051 2,187,996 6.9636 0.77%
2015-08-10 0 12.94 12.94 12.96 12.74 13.00 494,000 6,400,036 12.956 6.891 6.891 6.902 6.785 6.923 927,626 6.8994 0.62%
2015-08-07 0 12.86 12.76 12.88 12.58 12.88 661,500 8,464,405 12.796 6.848 6.795 6.859 6.699 6.859 1,242,156 6.8143 2.06%
2015-08-06 0 12.60 12.54 12.56 12.54 12.92 803,500 10,180,590 12.670 6.710 6.678 6.689 6.678 6.880 1,508,801 6.7475 -0.63%
2015-08-05 0 12.68 12.64 12.66 12.62 12.84 802,000 10,193,450 12.710 6.753 6.731 6.742 6.721 6.838 1,505,984 6.7686 -1.25%
2015-08-04 0 12.84 12.80 12.84 12.52 12.88 764,400 9,755,656 12.763 6.838 6.817 6.838 6.667 6.859 1,435,380 6.7966 0.63%
2015-08-03 0 12.76 12.72 12.82 12.60 13.10 864,500 11,040,862 12.771 6.795 6.774 6.827 6.710 6.976 1,623,346 6.8013 -1.85%
2015-07-31 0 13.00 12.92 13.02 12.74 13.06 848,240 10,985,203 12.951 6.923 6.880 6.934 6.785 6.955 1,592,813 6.8967 1.40%
2015-07-30 0 12.82 12.80 12.82 12.80 13.10 549,100 7,109,325 12.947 6.827 6.817 6.827 6.817 6.976 1,031,092 6.8949 -1.54%
2015-07-29 0 13.02 13.00 13.02 12.80 13.02 1,127,500 14,564,350 12.917 6.934 6.923 6.934 6.817 6.934 2,117,204 6.8790 2.52%
2015-07-28 0 12.70 12.64 12.72 12.18 12.98 1,967,100 24,941,762 12.679 6.763 6.731 6.774 6.486 6.912 3,693,793 6.7523 1.60%
2015-07-27 0 12.50 12.48 12.58 12.48 13.38 1,296,200 16,656,047 12.850 6.657 6.646 6.699 6.646 7.125 2,433,986 6.8431 -6.58%
2015-07-24 0 13.38 13.34 13.42 13.24 13.44 1,074,000 14,344,950 13.357 7.125 7.104 7.147 7.051 7.157 2,016,742 7.1129 -0.30%
2015-07-23 0 13.42 13.38 13.48 13.26 13.48 967,100 12,926,674 13.366 7.147 7.125 7.179 7.062 7.179 1,816,007 7.1182 0.30%
2015-07-22 0 13.38 13.28 13.38 13.08 13.38 2,545,700 33,777,640 13.269 7.125 7.072 7.125 6.966 7.125 4,780,280 7.0660 0.75%
2015-07-21 0 13.28 13.24 13.28 13.14 13.40 1,667,500 22,182,285 13.303 7.072 7.051 7.072 6.998 7.136 3,131,208 7.0843 0.30%
2015-07-20 0 13.24 13.24 13.26 13.02 13.30 1,278,300 16,868,815 13.196 7.051 7.051 7.062 6.934 7.083 2,400,374 7.0276 -0.30%
2015-07-17 0 13.28 13.20 13.30 12.98 13.36 1,386,700 18,243,304 13.156 7.072 7.030 7.083 6.912 7.115 2,603,926 7.0061 2.00%
2015-07-16 0 13.02 13.00 13.02 12.64 13.10 1,341,000 17,400,912 12.976 6.934 6.923 6.934 6.731 6.976 2,518,111 6.9103 0.77%
2015-07-15 0 12.92 12.90 12.94 12.76 13.04 1,700,500 21,934,609 12.899 6.880 6.870 6.891 6.795 6.944 3,193,175 6.8692 0.00%
2015-07-14 0 12.92 12.84 13.00 12.68 13.08 2,840,200 36,548,602 12.868 6.880 6.838 6.923 6.753 6.966 5,333,288 6.8529 -0.46%
2015-07-13 0 12.98 12.94 13.00 12.56 13.00 1,637,500 21,060,783 12.862 6.912 6.891 6.923 6.689 6.923 3,074,875 6.8493 0.93%
2015-07-10 0 12.86 12.82 12.94 12.32 13.00 3,582,069 45,946,714 12.827 6.848 6.827 6.891 6.561 6.923 6,726,359 6.8308 1.74%
2015-07-09 0 12.64 12.54 12.64 10.98 12.66 5,069,244 61,016,036 12.037 6.731 6.678 6.731 5.847 6.742 9,518,956 6.4100 15.54%
2015-07-08 0 10.94 10.94 11.04 10.80 12.00 9,433,779 104,753,968 11.104 5.826 5.826 5.879 5.751 6.391 17,714,619 5.9134 -10.62%
2015-07-07 0 12.24 12.20 12.28 12.04 12.68 4,549,100 55,697,199 12.244 6.518 6.497 6.540 6.412 6.753 8,542,237 6.5202 -1.45%
2015-07-06 0 12.42 12.36 12.52 12.14 13.14 5,543,470 69,189,607 12.481 6.614 6.582 6.667 6.465 6.998 10,409,451 6.6468 -5.48%
2015-07-03 0 13.14 13.10 13.18 12.92 13.54 3,432,700 45,090,289 13.136 6.998 6.976 7.019 6.880 7.211 6,445,876 6.9952 -1.20%
2015-07-02 0 13.30 13.22 13.30 13.10 13.40 3,400,200 44,952,478 13.221 7.083 7.040 7.083 6.976 7.136 6,384,848 7.0405 -0.89%
2015-06-30 0 13.42 13.38 13.44 12.80 13.52 3,289,100 43,708,518 13.289 7.147 7.125 7.157 6.817 7.200 6,176,226 7.0769 3.23%
2015-06-29 0 13.00 12.98 13.08 12.86 13.70 3,567,500 46,989,227 13.171 6.923 6.912 6.966 6.848 7.296 6,699,002 7.0144 -3.42%
2015-06-26 0 13.46 13.34 13.46 13.30 13.74 3,227,600 43,368,348 13.437 7.168 7.104 7.168 7.083 7.317 6,060,743 7.1556 -0.88%
2015-06-25 0 13.58 13.56 13.58 13.52 13.78 1,416,050 19,346,791 13.663 7.232 7.221 7.232 7.200 7.338 2,659,039 7.2759 -1.02%
2015-06-24 0 13.72 13.70 13.74 13.68 13.86 1,179,956 16,216,722 13.743 7.306 7.296 7.317 7.285 7.381 2,215,705 7.3190 -0.15%
2015-06-23 0 13.74 13.74 13.80 13.10 13.82 2,339,300 32,043,714 13.698 7.317 7.317 7.349 6.976 7.360 4,392,705 7.2948 -0.15%
2015-06-22 0 13.76 13.74 13.76 13.50 13.76 843,100 11,504,820 13.646 7.328 7.317 7.328 7.189 7.328 1,583,161 7.2670 2.08%
2015-06-19 0 13.48 13.46 13.50 13.44 13.84 2,312,052 31,427,091 13.593 7.179 7.168 7.189 7.157 7.370 4,341,539 7.2387 -1.61%
2015-06-18 0 13.70 13.68 13.70 13.62 13.88 1,676,500 22,956,362 13.693 7.296 7.285 7.296 7.253 7.392 3,148,108 7.2921 -0.44%
2015-06-17 0 13.76 13.68 13.80 13.60 13.86 2,324,199 31,906,837 13.728 7.328 7.285 7.349 7.243 7.381 4,364,349 7.3108 0.88%
2015-06-16 0 13.64 13.62 13.64 13.58 14.00 4,770,300 65,421,845 13.714 7.264 7.253 7.264 7.232 7.456 8,957,603 7.3035 -1.73%
2015-06-15 0 13.88 13.84 13.92 13.82 14.12 2,860,620 39,890,098 13.945 7.392 7.370 7.413 7.360 7.519 5,371,633 7.4261 -1.28%
2015-06-12 0 14.06 14.04 14.12 13.88 14.12 3,809,018 53,395,426 14.018 7.488 7.477 7.519 7.392 7.519 7,152,521 7.4653 0.86%
2015-06-11 0 13.94 13.92 13.98 13.84 14.26 2,171,707 30,362,911 13.981 7.424 7.413 7.445 7.370 7.594 4,078,001 7.4455 0.58%
2015-06-10 0 13.86 13.88 13.96 13.80 14.24 4,139,577 58,275,060 14.078 7.381 7.392 7.434 7.349 7.583 7,773,240 7.4969 -1.00%
2015-06-09 0 14.00 14.00 14.02 13.82 14.58 5,508,700 77,324,639 14.037 7.456 7.456 7.466 7.360 7.764 10,344,160 7.4752 -3.18%
2015-06-08 0 14.46 14.42 14.44 14.42 14.84 2,378,250 34,732,384 14.604 7.701 7.679 7.690 7.679 7.903 4,465,845 7.7773 -2.43%
2015-06-05 0 14.82 14.74 14.86 14.58 14.88 3,764,445 55,497,304 14.742 7.892 7.850 7.914 7.764 7.924 7,068,823 7.8510 1.37%
2015-06-04 0 14.62 14.60 14.68 14.44 15.14 8,035,006 118,837,922 14.790 7.786 7.775 7.818 7.690 8.063 15,088,023 7.8763 -3.18%
2015-06-03 0 15.10 15.12 15.14 14.98 15.22 5,867,768 88,659,409 15.110 8.041 8.052 8.063 7.977 8.105 11,018,413 8.0465 1.07%
2015-06-02 0 14.94 14.92 14.96 14.82 15.52 6,122,423 92,154,186 15.052 7.956 7.946 7.967 7.892 8.265 11,496,601 8.0158 -3.98%
2015-06-01 0 15.56 15.52 15.56 15.08 15.68 11,365,551 174,026,567 15.312 8.286 8.265 8.286 8.031 8.350 21,342,074 8.1542 3.18%
2015-05-29 0 15.08 15.16 15.18 14.72 15.36 50,576,845 758,937,283 15.006 8.031 8.073 8.084 7.839 8.180 94,972,498 7.9911 1.07%
2015-05-28 0 14.92 14.92 14.94 14.68 15.50 11,683,916 175,990,200 15.063 7.946 7.946 7.956 7.818 8.254 21,939,895 8.0215 -2.48%
2015-05-27 0 15.30 15.28 15.30 14.64 15.32 10,313,335 155,463,435 15.074 8.148 8.137 8.148 7.796 8.159 19,366,237 8.0275 3.24%
2015-05-26 0 14.82 14.80 14.84 14.66 15.08 8,465,761 125,218,912 14.791 7.892 7.882 7.903 7.807 8.031 15,896,889 7.8769 0.95%
2015-05-22 0 14.68 14.64 14.70 14.56 14.84 3,071,715 45,176,306 14.707 7.818 7.796 7.828 7.754 7.903 5,768,024 7.8322 0.55%
2015-05-21 0 14.60 14.58 14.60 14.52 14.76 3,036,807 44,454,380 14.639 7.775 7.764 7.775 7.733 7.860 5,702,474 7.7956 -0.54%
2015-05-20 0 14.68 14.68 14.72 14.54 14.86 6,283,779 92,185,669 14.670 7.818 7.818 7.839 7.743 7.914 11,799,593 7.8126 -0.81%
2015-05-19 0 15.10 15.06 15.14 14.82 15.18 7,364,600 111,123,847 15.089 7.882 7.861 7.903 7.735 7.923 14,109,464 7.8758 1.89%
2015-05-18 0 14.82 14.80 14.82 14.50 14.84 5,115,000 75,285,270 14.719 7.735 7.725 7.735 7.568 7.746 9,799,569 7.6825 0.54%
2015-05-15 0 14.74 14.70 14.74 14.44 14.74 6,820,900 99,949,252 14.653 7.694 7.673 7.694 7.537 7.694 13,067,817 7.6485 2.36%
2015-05-14 0 14.40 14.40 14.48 14.12 14.50 8,824,541 126,245,457 14.306 7.516 7.516 7.558 7.370 7.568 16,906,491 7.4673 -0.28%
2015-05-13 0 14.44 14.44 14.46 14.10 14.50 6,859,648 98,750,830 14.396 7.537 7.537 7.548 7.360 7.568 13,142,052 7.5141 2.41%
2015-05-12 0 14.10 14.08 14.10 14.00 14.34 4,567,899 64,606,454 14.144 7.360 7.349 7.360 7.307 7.485 8,751,406 7.3824 0.14%
2015-05-11 0 14.08 14.06 14.08 13.90 14.18 4,490,234 63,110,208 14.055 7.349 7.339 7.349 7.255 7.401 8,602,612 7.3362 0.72%
2015-05-08 0 13.98 13.96 14.00 13.72 14.02 5,343,735 74,205,438 13.886 7.297 7.287 7.307 7.161 7.318 10,237,791 7.2482 2.19%
2015-05-07 0 13.68 13.66 13.68 13.68 14.14 6,729,500 93,226,538 13.853 7.140 7.130 7.140 7.140 7.381 12,892,708 7.2310 -2.84%
2015-05-06 0 14.08 14.06 14.08 14.04 14.58 7,349,920 104,623,267 14.235 7.349 7.339 7.349 7.328 7.610 14,081,340 7.4299 -2.76%
2015-05-05 0 14.48 14.48 14.50 14.48 15.04 6,850,220 100,221,608 14.630 7.558 7.558 7.568 7.558 7.850 13,123,990 7.6365 -2.56%
2015-05-04 0 14.86 14.84 14.86 14.20 14.88 7,766,680 113,721,598 14.642 7.756 7.746 7.756 7.412 7.767 14,879,789 7.6427 4.94%
2015-04-30 0 14.16 14.16 14.18 14.06 14.32 7,696,300 108,801,323 14.137 7.391 7.391 7.401 7.339 7.474 14,744,951 7.3789 -1.12%
2015-04-29 0 14.32 14.30 14.32 14.30 14.60 5,740,600 82,438,436 14.361 7.474 7.464 7.474 7.464 7.621 10,998,125 7.4957 -1.51%
2015-04-28 0 14.54 14.50 14.52 14.44 14.90 5,965,054 86,941,562 14.575 7.589 7.568 7.579 7.537 7.777 11,428,145 7.6077 -1.76%
2015-04-27 0 14.80 14.80 14.82 14.66 15.02 5,366,265 79,570,356 14.828 7.725 7.725 7.735 7.652 7.840 10,280,955 7.7396 1.09%
2015-04-24 0 14.64 14.62 14.64 14.22 15.30 11,469,140 169,104,550 14.744 7.642 7.631 7.642 7.422 7.986 21,973,145 7.6960 0.83%
2015-04-23 0 14.52 14.52 14.64 14.46 15.02 8,891,899 131,444,684 14.783 7.579 7.579 7.642 7.548 7.840 17,035,539 7.7159 0.83%
2015-04-22 0 14.40 14.36 14.50 14.02 14.64 7,140,860 102,455,143 14.348 7.516 7.495 7.568 7.318 7.642 13,680,812 7.4890 1.69%
2015-04-21 0 14.16 14.14 14.16 14.02 14.38 3,951,500 55,846,521 14.133 7.391 7.381 7.391 7.318 7.506 7,570,479 7.3769 1.29%
2015-04-20 0 13.98 13.92 14.00 13.90 14.60 4,627,100 65,644,434 14.187 7.297 7.266 7.307 7.255 7.621 8,864,827 7.4050 -4.64%
2015-04-17 0 14.66 14.66 14.68 14.64 15.08 4,286,965 63,205,622 14.744 7.652 7.652 7.662 7.642 7.871 8,213,179 7.6956 -2.27%
2015-04-16 0 15.00 15.00 15.02 14.44 15.06 3,190,339 47,413,687 14.862 7.829 7.829 7.840 7.537 7.861 6,112,209 7.7572 3.88%
2015-04-15 0 14.44 14.42 14.50 14.42 15.36 5,590,780 81,866,379 14.643 7.537 7.527 7.568 7.527 8.017 10,711,092 7.6431 -3.60%
2015-04-14 0 14.98 14.96 14.98 14.92 15.80 6,346,194 97,579,151 15.376 7.819 7.809 7.819 7.788 8.247 12,158,352 8.0257 -3.85%
2015-04-13 0 15.58 15.56 15.58 15.18 15.70 6,130,565 95,057,437 15.505 8.132 8.122 8.132 7.923 8.195 11,745,239 8.0933 3.87%
2015-04-10 0 15.00 15.02 15.08 14.60 15.40 4,809,700 71,890,752 14.947 7.829 7.840 7.871 7.621 8.038 9,214,661 7.8018 1.49%
2015-04-09 0 14.78 14.74 14.80 14.36 15.80 10,182,085 153,518,278 15.077 7.715 7.694 7.725 7.495 8.247 19,507,341 7.8698 3.79%
2015-04-08 0 14.24 14.24 14.28 13.24 14.28 8,618,337 120,817,924 14.019 7.433 7.433 7.454 6.911 7.454 16,511,435 7.3172 10.05%
2015-04-02 0 12.94 12.92 12.94 12.48 12.96 5,927,600 75,189,375 12.685 6.754 6.744 6.754 6.514 6.765 11,356,389 6.6209 3.69%
2015-04-01 0 12.48 12.46 12.48 12.28 12.58 3,957,200 49,334,754 12.467 6.514 6.504 6.514 6.410 6.566 7,581,399 6.5073 1.63%
2015-03-31 0 12.28 12.26 12.28 12.26 12.64 4,886,950 60,545,515 12.389 6.410 6.399 6.410 6.399 6.598 9,362,660 6.4667 -0.32%
2015-03-30 0 12.32 12.30 12.36 12.08 12.38 2,578,328 31,766,906 12.321 6.431 6.420 6.451 6.305 6.462 4,939,688 6.4310 2.16%
2015-03-27 0 12.06 12.08 12.10 12.00 12.12 3,708,500 44,660,890 12.043 6.295 6.305 6.316 6.264 6.326 7,104,927 6.2859 0.33%
2015-03-26 0 12.02 12.00 12.02 12.00 12.30 3,488,740 42,276,008 12.118 6.274 6.264 6.274 6.264 6.420 6,683,900 6.3251 -2.12%
2015-03-25 0 12.28 12.26 12.30 12.26 12.46 3,725,774 45,928,412 12.327 6.410 6.399 6.420 6.399 6.504 7,138,022 6.4343 -0.65%
2015-03-24 0 12.36 12.32 12.34 12.30 12.50 1,812,476 22,418,616 12.369 6.451 6.431 6.441 6.420 6.525 3,472,431 6.4562 -0.16%
2015-03-23 0 12.38 12.36 12.38 12.36 12.56 2,286,295 28,399,078 12.421 6.462 6.451 6.462 6.451 6.556 4,380,197 6.4835 -0.64%
2015-03-20 0 12.46 12.42 12.48 12.38 12.56 3,209,924 39,937,928 12.442 6.504 6.483 6.514 6.462 6.556 6,149,731 6.4943 0.32%
2015-03-19 0 12.42 12.36 12.38 12.34 12.50 3,103,438 38,514,807 12.410 6.483 6.451 6.462 6.441 6.525 5,945,720 6.4777 0.65%
2015-03-18 0 12.34 12.32 12.34 12.16 12.46 3,650,110 44,927,801 12.309 6.441 6.431 6.441 6.347 6.504 6,993,061 6.4246 0.98%
2015-03-17 0 12.22 12.22 12.24 12.22 12.68 2,063,575 25,769,943 12.488 6.378 6.378 6.389 6.378 6.618 3,953,499 6.5183 -2.08%
2015-03-16 0 12.48 12.48 12.50 12.46 12.76 2,059,100 25,919,497 12.588 6.514 6.514 6.525 6.504 6.660 3,944,925 6.5703 0.16%
2015-03-13 0 12.46 12.44 12.50 12.40 12.62 2,160,000 26,930,090 12.468 6.504 6.493 6.525 6.472 6.587 4,138,235 6.5076 -1.27%
2015-03-12 0 12.62 12.62 12.64 12.44 12.66 2,068,875 25,913,679 12.525 6.587 6.587 6.598 6.493 6.608 3,963,653 6.5378 1.28%
2015-03-11 0 12.46 12.44 12.46 12.44 13.04 2,152,850 27,272,753 12.668 6.504 6.493 6.504 6.493 6.806 4,124,536 6.6123 -4.45%
2015-03-10 0 13.04 13.02 13.06 12.96 13.10 1,246,640 16,222,008 13.013 6.806 6.796 6.817 6.765 6.838 2,388,374 6.7921 0.31%
2015-03-09 0 13.00 13.00 13.04 12.98 13.14 845,520 11,035,357 13.052 6.786 6.786 6.806 6.775 6.859 1,619,889 6.8124 -1.07%
2015-03-06 0 13.14 13.12 13.14 13.04 13.20 1,083,100 14,235,549 13.143 6.859 6.848 6.859 6.806 6.890 2,075,056 6.8603 0.77%
2015-03-05 0 13.04 13.02 13.04 12.94 13.16 920,550 12,031,893 13.070 6.806 6.796 6.806 6.754 6.869 1,763,635 6.8222 -0.61%
2015-03-04 0 13.12 13.12 13.16 13.04 13.30 1,347,050 17,710,282 13.147 6.848 6.848 6.869 6.806 6.942 2,580,745 6.8625 0.61%
2015-03-03 0 13.04 13.02 13.04 12.98 13.22 2,067,880 27,062,331 13.087 6.806 6.796 6.806 6.775 6.900 3,961,747 6.8309 -0.61%
2015-03-02 0 13.12 13.12 13.14 13.08 13.46 1,515,000 19,931,779 13.156 6.848 6.848 6.859 6.827 7.026 2,902,512 6.8671 -2.09%
2015-02-27 0 13.40 13.40 13.44 13.06 13.50 2,938,147 39,126,182 13.317 6.994 6.994 7.015 6.817 7.046 5,629,047 6.9508 2.92%
2015-02-26 0 13.02 13.00 13.02 12.94 13.14 1,939,500 25,297,130 13.043 6.796 6.786 6.796 6.754 6.859 3,715,790 6.8080 0.62%
2015-02-25 0 12.94 12.92 12.94 12.82 12.96 1,084,480 14,016,456 12.925 6.754 6.744 6.754 6.692 6.765 2,077,700 6.7461 0.15%
2015-02-24 0 12.92 12.86 12.90 12.86 13.00 2,249,298 29,082,142 12.929 6.744 6.712 6.733 6.712 6.786 4,309,316 6.7487 0.16%
2015-02-23 0 12.90 12.90 12.92 12.80 13.00 891,030 11,494,028 12.900 6.733 6.733 6.744 6.681 6.786 1,707,079 6.7332 -0.15%
2015-02-18 0 12.92 12.96 12.98 12.90 13.04 491,100 6,373,826 12.979 6.744 6.765 6.775 6.733 6.806 940,874 6.7744 -0.46%
2015-02-17 0 12.98 12.92 12.98 12.90 13.08 857,100 11,131,759 12.988 6.775 6.744 6.775 6.733 6.827 1,642,074 6.7791 -0.46%
2015-02-16 0 13.04 12.98 13.00 12.80 13.04 1,441,000 18,681,094 12.964 6.806 6.775 6.786 6.681 6.806 2,760,739 6.7667 2.68%
2015-02-13 0 12.70 12.70 12.74 12.38 12.74 1,528,100 19,283,433 12.619 6.629 6.629 6.650 6.462 6.650 2,927,609 6.5868 2.09%
2015-02-12 0 12.44 12.40 12.44 12.40 12.60 1,563,606 19,528,768 12.490 6.493 6.472 6.493 6.472 6.577 2,995,634 6.5191 -0.48%
2015-02-11 0 12.50 12.48 12.56 12.38 12.70 1,364,415 17,022,878 12.476 6.525 6.514 6.556 6.462 6.629 2,614,014 6.5122 0.81%
2015-02-10 0 12.40 12.36 12.46 12.28 12.54 1,206,400 15,016,962 12.448 6.472 6.451 6.504 6.410 6.545 2,311,281 6.4972 -0.16%
2015-02-09 0 12.42 12.40 12.42 12.34 12.48 456,500 5,669,801 12.420 6.483 6.472 6.483 6.441 6.514 874,585 6.4828 -0.16%
2015-02-06 0 12.44 12.38 12.46 12.20 12.50 1,306,294 16,179,419 12.386 6.493 6.462 6.504 6.368 6.525 2,502,663 6.4649 2.64%
2015-02-05 0 12.12 12.12 12.14 12.12 12.50 1,415,384 17,348,481 12.257 6.326 6.326 6.337 6.326 6.525 2,711,663 6.3977 -1.78%
2015-02-04 0 12.34 12.32 12.36 12.24 12.42 1,506,934 18,589,859 12.336 6.441 6.431 6.451 6.389 6.483 2,887,059 6.4390 0.98%
2015-02-03 0 12.22 12.20 12.24 12.06 12.30 2,126,800 25,916,733 12.186 6.378 6.368 6.389 6.295 6.420 4,074,628 6.3605 -0.65%
2015-02-02 0 12.30 12.28 12.32 12.28 12.58 2,143,000 26,670,415 12.445 6.420 6.410 6.431 6.410 6.566 4,105,665 6.4960 -2.23%
2015-01-30 0 12.58 12.54 12.56 12.54 12.78 1,446,100 18,194,375 12.582 6.566 6.545 6.556 6.545 6.671 2,770,510 6.5672 -0.63%
2015-01-29 0 12.66 12.62 12.64 12.62 12.92 2,884,200 36,608,938 12.693 6.608 6.587 6.598 6.587 6.744 5,525,693 6.6252 -1.40%
2015-01-28 0 12.84 12.82 12.84 12.82 12.94 1,185,600 15,268,176 12.878 6.702 6.692 6.702 6.692 6.754 2,271,431 6.7218 -0.31%
2015-01-27 0 12.88 12.86 12.90 12.84 13.06 1,850,849 23,834,148 12.877 6.723 6.712 6.733 6.702 6.817 3,545,948 6.7215 -0.92%
2015-01-26 0 13.00 12.96 12.98 12.94 13.10 1,234,900 16,046,819 12.994 6.786 6.765 6.775 6.754 6.838 2,365,882 6.7826 -1.22%
2015-01-23 0 13.16 13.18 13.20 13.04 13.32 1,411,553 18,632,321 13.200 6.869 6.879 6.890 6.806 6.953 2,704,323 6.8898 1.08%
2015-01-22 0 13.02 13.02 13.04 13.02 13.32 574,900 7,569,837 13.167 6.796 6.796 6.806 6.796 6.953 1,101,422 6.8728 -1.06%
2015-01-21 0 13.16 13.10 13.18 12.98 13.18 545,550 7,150,227 13.106 6.869 6.838 6.879 6.775 6.879 1,045,192 6.8411 2.02%
2015-01-20 0 12.90 12.88 12.90 12.76 13.16 1,310,408 16,964,855 12.946 6.733 6.723 6.733 6.660 6.869 2,510,544 6.7574 0.62%
2015-01-19 0 12.82 12.82 12.84 12.76 13.22 1,219,300 15,775,528 12.938 6.692 6.692 6.702 6.660 6.900 2,335,995 6.7532 -3.03%
2015-01-16 0 13.22 13.20 13.24 13.10 13.30 524,500 6,925,195 13.203 6.900 6.890 6.911 6.838 6.942 1,004,863 6.8917 -0.15%
2015-01-15 0 13.24 13.24 13.28 13.20 13.64 1,238,051 16,538,080 13.358 6.911 6.911 6.932 6.890 7.120 2,371,919 6.9724 -1.49%
2015-01-14 0 13.44 13.44 13.46 13.16 13.46 1,756,400 23,407,820 13.327 7.015 7.015 7.026 6.869 7.026 3,364,998 6.9563 2.28%
2015-01-13 0 13.14 13.12 13.16 13.12 13.34 1,035,500 13,670,295 13.202 6.859 6.848 6.869 6.848 6.963 1,983,862 6.8907 0.00%
2015-01-12 0 13.14 13.12 13.20 13.04 13.30 514,700 6,771,811 13.157 6.859 6.848 6.890 6.806 6.942 986,088 6.8674 -1.20%
2015-01-09 0 13.30 13.28 13.34 13.26 13.50 1,118,189 14,897,819 13.323 6.942 6.932 6.963 6.921 7.046 2,142,282 6.9542 0.00%
2015-01-08 0 13.30 13.26 13.36 13.22 13.68 1,677,100 22,343,186 13.323 6.942 6.921 6.973 6.900 7.140 3,213,071 6.9538 -1.92%
2015-01-07 0 13.56 13.54 13.60 13.54 13.84 1,539,540 21,023,863 13.656 7.078 7.067 7.099 7.067 7.224 2,949,527 7.1279 -2.59%
2015-01-06 0 13.92 13.86 13.92 13.66 14.10 2,623,700 36,424,279 13.883 7.266 7.234 7.266 7.130 7.360 5,026,614 7.2463 1.61%
2015-01-05 0 13.70 13.70 13.72 13.16 13.82 1,190,420 16,287,825 13.682 7.151 7.151 7.161 6.869 7.214 2,280,665 7.1417 2.54%
2015-01-02 0 13.36 13.28 13.36 13.10 13.38 691,900 9,182,375 13.271 6.973 6.932 6.973 6.838 6.984 1,325,576 6.9271 1.98%
2014-12-31 0 13.10 13.04 13.10 13.00 13.30 762,550 9,970,079 13.075 6.838 6.806 6.838 6.786 6.942 1,460,931 6.8245 -1.21%
2014-12-30 0 13.26 13.14 13.26 13.00 13.36 738,697 9,718,175 13.156 6.921 6.859 6.921 6.786 6.973 1,415,232 6.8668 2.00%
2014-12-29 0 13.00 13.00 13.10 12.92 13.20 757,571 9,916,167 13.089 6.786 6.786 6.838 6.744 6.890 1,451,392 6.8322 -0.31%
2014-12-24 0 13.04 12.96 13.04 12.88 13.04 276,925 3,585,863 12.949 6.806 6.765 6.806 6.723 6.806 530,547 6.7588 2.03%
2014-12-23 0 12.78 12.72 12.80 12.72 12.82 516,700 6,594,768 12.763 6.671 6.639 6.681 6.639 6.692 989,919 6.6619 -0.16%
2014-12-22 0 12.80 12.80 12.88 12.76 13.14 889,800 11,467,068 12.887 6.681 6.681 6.723 6.660 6.859 1,704,723 6.7266 -1.69%
2014-12-19 0 13.02 12.90 13.04 12.70 13.04 1,770,700 22,749,097 12.848 6.796 6.733 6.806 6.629 6.806 3,392,394 6.7059 1.24%
2014-12-18 0 12.86 12.82 12.94 12.80 13.14 1,391,724 18,016,339 12.945 6.712 6.692 6.754 6.681 6.859 2,666,334 6.7570 -0.31%
2014-12-17 0 12.90 12.88 12.98 12.88 13.38 1,990,271 26,004,688 13.066 6.733 6.723 6.775 6.723 6.984 3,813,059 6.8199 -2.27%
2014-12-16 0 13.20 13.18 13.28 13.00 13.34 1,537,818 20,294,757 13.197 6.890 6.879 6.932 6.786 6.963 2,946,228 6.8884 1.54%
2014-12-15 0 13.00 13.00 13.08 13.00 13.46 1,263,919 16,488,519 13.046 6.786 6.786 6.827 6.786 7.026 2,421,478 6.8093 -2.26%
2014-12-12 0 13.30 13.30 13.36 13.24 13.56 921,766 12,276,614 13.319 6.942 6.942 6.973 6.911 7.078 1,765,965 6.9518 -0.45%
2014-12-11 0 13.36 13.32 13.38 13.28 13.66 1,285,399 17,214,434 13.392 6.973 6.953 6.984 6.932 7.130 2,462,631 6.9903 -1.62%
2014-12-10 0 13.58 13.58 13.68 13.32 13.68 1,040,760 14,082,864 13.531 7.088 7.088 7.140 6.953 7.140 1,993,939 7.0628 1.19%
2014-12-09 0 13.42 13.34 13.42 13.20 13.76 1,909,100 25,531,416 13.374 7.005 6.963 7.005 6.890 7.182 3,657,548 6.9805 -2.33%
2014-12-08 0 13.74 13.70 13.76 13.64 13.92 1,394,700 19,133,335 13.719 7.172 7.151 7.182 7.120 7.266 2,672,035 7.1606 -0.58%
2014-12-05 0 13.82 13.80 13.88 13.60 14.18 2,707,700 37,159,413 13.724 7.214 7.203 7.245 7.099 7.401 5,187,545 7.1632 -1.29%
2014-12-04 0 14.00 13.98 14.06 13.80 14.08 1,396,200 19,508,821 13.973 7.307 7.297 7.339 7.203 7.349 2,674,909 7.2933 1.30%
2014-12-03 0 13.82 13.80 13.88 13.80 14.16 1,133,424 15,771,501 13.915 7.214 7.203 7.245 7.203 7.391 2,171,470 7.2631 -1.71%
2014-12-02 0 14.06 14.06 14.08 13.90 14.30 1,398,486 19,668,503 14.064 7.339 7.339 7.349 7.255 7.464 2,679,289 7.3409 -0.99%
2014-12-01 0 14.20 14.20 14.22 14.20 14.50 959,780 13,720,617 14.296 7.412 7.412 7.422 7.412 7.568 1,838,794 7.4617 -2.07%
2014-11-28 0 14.50 14.50 14.54 14.44 14.64 606,900 8,811,133 14.518 7.568 7.568 7.589 7.537 7.642 1,162,729 7.5780 -0.68%
2014-11-27 0 14.60 14.54 14.62 14.36 14.66 1,690,400 24,411,698 14.441 7.621 7.589 7.631 7.495 7.652 3,238,552 7.5378 1.96%
2014-11-26 0 14.32 14.32 14.38 14.22 14.50 1,527,106 21,869,704 14.321 7.474 7.474 7.506 7.422 7.568 2,925,705 7.4750 0.28%
2014-11-25 0 14.28 14.20 14.30 14.10 14.76 2,170,704 31,099,206 14.327 7.454 7.412 7.464 7.360 7.704 4,158,742 7.4780 -2.72%
2014-11-24 0 14.68 14.58 14.70 14.54 14.76 1,230,000 18,003,158 14.637 7.662 7.610 7.673 7.589 7.704 2,356,495 7.6398 2.23%
2014-11-21 0 14.36 14.36 14.40 14.26 14.54 498,997 7,188,318 14.406 7.495 7.495 7.516 7.443 7.589 956,003 7.5191 0.14%
2014-11-20 0 14.34 14.34 14.42 14.30 14.74 844,266 12,159,261 14.402 7.485 7.485 7.527 7.464 7.694 1,617,486 7.5174 -2.05%
2014-11-19 0 14.64 14.60 14.70 14.50 14.70 590,400 8,612,534 14.588 7.642 7.621 7.673 7.568 7.673 1,131,117 7.6142 0.83%
2014-11-18 0 14.52 14.48 14.56 14.48 14.80 1,421,200 20,681,313 14.552 7.579 7.558 7.600 7.558 7.725 2,722,805 7.5956 -2.02%
2014-11-17 0 14.82 14.80 14.84 14.80 15.00 595,000 8,848,900 14.872 7.735 7.725 7.746 7.725 7.829 1,139,930 7.7627 -0.80%
2014-11-14 0 14.94 14.92 14.94 14.88 15.02 528,500 7,895,200 14.939 7.798 7.788 7.798 7.767 7.840 1,012,526 7.7975 -0.53%
2014-11-13 0 15.02 14.96 15.02 14.92 15.08 533,808 8,007,696 15.001 7.840 7.809 7.840 7.788 7.871 1,022,696 7.8300 0.67%
2014-11-12 0 14.92 14.92 14.96 14.92 15.20 1,214,500 18,297,590 15.066 7.788 7.788 7.809 7.788 7.934 2,326,799 7.8638 -2.10%
2014-11-11 0 15.24 15.20 15.24 15.06 15.38 967,100 14,733,495 15.235 7.955 7.934 7.955 7.861 8.028 1,852,818 7.9519 -0.13%
2014-11-10 0 15.26 15.24 15.26 15.18 15.44 681,160 10,397,030 15.264 7.965 7.955 7.965 7.923 8.059 1,305,000 7.9671 0.26%
2014-11-07 0 15.22 15.20 15.24 15.14 15.28 391,500 5,951,012 15.201 7.944 7.934 7.955 7.903 7.976 750,055 7.9341 0.13%
2014-11-06 0 15.20 15.16 15.26 15.14 15.32 487,200 7,409,996 15.209 7.934 7.913 7.965 7.903 7.996 933,402 7.9387 0.00%
2014-11-05 0 15.20 15.12 15.20 15.08 15.26 445,524 6,758,722 15.170 7.934 7.892 7.934 7.871 7.965 853,557 7.9183 0.00%
2014-11-04 0 15.20 15.18 15.20 14.88 15.22 1,152,400 17,346,532 15.053 7.934 7.923 7.934 7.767 7.944 2,207,825 7.8568 0.66%
2014-11-03 0 15.10 15.04 15.06 15.06 15.44 1,209,090 18,340,758 15.169 7.882 7.850 7.861 7.861 8.059 2,316,434 7.9177 -1.05%
2014-10-31 0 15.26 15.16 15.30 15.02 15.30 785,200 11,904,962 15.162 7.965 7.913 7.986 7.840 7.986 1,504,325 7.9138 0.66%
2014-10-30 0 15.16 15.08 15.20 15.02 15.24 483,934 7,311,725 15.109 7.913 7.871 7.934 7.840 7.955 927,145 7.8863 0.13%
2014-10-29 0 15.14 15.06 15.14 14.90 15.14 1,002,200 15,099,166 15.066 7.903 7.861 7.903 7.777 7.903 1,920,064 7.8639 1.61%
2014-10-28 0 14.90 14.90 14.98 14.90 15.10 1,406,438 21,024,758 14.949 7.777 7.777 7.819 7.777 7.882 2,694,523 7.8028 -0.93%
2014-10-27 0 15.04 15.02 15.08 15.02 15.18 606,024 9,132,903 15.070 7.850 7.840 7.871 7.840 7.923 1,161,051 7.8661 -0.66%
2014-10-24 0 15.14 15.12 15.14 15.00 15.22 826,500 12,506,110 15.131 7.903 7.892 7.903 7.829 7.944 1,583,449 7.8980 0.93%
2014-10-23 0 15.00 15.00 15.02 15.00 15.14 660,680 9,927,888 15.027 7.829 7.829 7.840 7.829 7.903 1,265,763 7.8434 -1.32%
2014-10-22 0 15.20 15.16 15.20 14.96 15.22 877,600 13,300,560 15.156 7.934 7.913 7.934 7.809 7.944 1,681,349 7.9106 0.66%
2014-10-21 0 15.10 15.08 15.10 15.08 15.28 600,180 9,081,967 15.132 7.882 7.871 7.882 7.871 7.976 1,149,854 7.8984 -0.13%
2014-10-20 0 15.12 15.10 15.22 15.10 15.58 638,100 9,696,830 15.196 7.892 7.882 7.944 7.882 8.132 1,222,503 7.9319 -1.31%
2014-10-17 0 15.32 15.32 15.42 15.12 15.52 826,300 12,626,437 15.281 7.996 7.996 8.049 7.892 8.101 1,583,066 7.9759 0.26%
2014-10-16 0 15.28 15.22 15.32 15.20 15.50 949,000 14,501,245 15.281 7.976 7.944 7.996 7.934 8.090 1,818,141 7.9759 -0.65%
2014-10-15 0 15.38 15.36 15.46 15.36 15.76 636,836 9,840,148 15.452 8.028 8.017 8.070 8.017 8.226 1,220,082 8.0652 -0.26%
2014-10-14 0 15.42 15.42 15.44 15.24 15.68 1,038,800 16,141,255 15.538 8.049 8.049 8.059 7.955 8.184 1,990,184 8.1104 -2.28%
2014-10-13 0 15.78 15.78 15.82 15.60 15.96 597,760 9,432,628 15.780 8.237 8.237 8.257 8.143 8.331 1,145,218 8.2365 -0.25%
2014-10-10 0 15.82 15.82 15.84 15.64 16.00 921,800 14,596,240 15.834 8.257 8.257 8.268 8.163 8.351 1,766,030 8.2650 -1.49%
2014-10-09 0 16.06 15.96 16.06 15.96 16.12 631,480 10,120,992 16.027 8.383 8.331 8.383 8.331 8.414 1,209,821 8.3657 0.63%
2014-10-08 0 15.96 15.92 16.00 15.52 16.04 1,980,700 31,529,143 15.918 8.331 8.310 8.351 8.101 8.372 3,794,723 8.3087 1.66%
2014-10-07 0 15.70 15.68 15.80 15.46 15.88 695,831 10,947,991 15.734 8.195 8.184 8.247 8.070 8.289 1,333,107 8.2124 0.77%
2014-10-06 0 15.58 15.54 15.60 15.02 15.76 467,600 7,284,380 15.578 8.132 8.111 8.143 7.840 8.226 895,851 8.1312 1.17%
2014-10-03 0 15.40 15.36 15.42 14.80 15.44 1,847,500 27,970,472 15.140 8.038 8.017 8.049 7.725 8.059 3,539,532 7.9023 -0.26%
2014-09-30 0 15.44 15.42 15.50 15.04 15.72 3,201,200 49,278,740 15.394 8.059 8.049 8.090 7.850 8.205 6,133,017 8.0350 -0.77%
2014-09-29 0 15.56 15.54 15.60 15.54 15.90 1,858,000 29,144,960 15.686 8.122 8.111 8.143 8.111 8.299 3,559,648 8.1876 -3.59%
2014-09-26 0 16.14 16.10 16.18 15.90 16.18 946,700 15,203,585 16.060 8.424 8.404 8.445 8.299 8.445 1,813,735 8.3825 0.62%
2014-09-25 0 16.04 16.04 16.08 16.02 16.28 982,576 15,804,864 16.085 8.372 8.372 8.393 8.362 8.498 1,882,468 8.3958 -0.25%
2014-09-24 0 16.08 16.06 16.12 16.00 16.20 595,800 9,582,940 16.084 8.393 8.383 8.414 8.351 8.456 1,141,463 8.3953 0.25%
2014-09-23 0 16.04 16.06 16.12 16.02 16.18 1,107,800 17,818,000 16.084 8.372 8.383 8.414 8.362 8.445 2,122,378 8.3953 -0.87%
2014-09-22 0 16.18 16.16 16.20 16.12 16.42 635,100 10,315,029 16.242 8.445 8.435 8.456 8.414 8.571 1,216,756 8.4775 -1.70%
2014-09-19 0 16.46 16.46 16.50 16.34 16.52 1,666,996 27,447,394 16.465 8.591 8.591 8.612 8.529 8.623 3,193,713 8.5942 0.24%
2014-09-18 0 16.42 16.38 16.44 16.30 16.46 1,291,784 21,152,839 16.375 8.571 8.550 8.581 8.508 8.591 2,474,864 8.5471 0.86%
2014-09-17 0 16.28 16.26 16.30 16.16 16.34 780,463 12,691,563 16.262 8.498 8.487 8.508 8.435 8.529 1,495,250 8.4879 0.74%
2014-09-16 0 16.16 16.12 16.20 15.90 16.40 1,357,276 22,012,848 16.218 8.435 8.414 8.456 8.299 8.560 2,600,336 8.4654 -0.12%
2014-09-15 0 16.18 16.18 16.20 16.08 16.28 960,900 15,519,762 16.151 8.445 8.445 8.456 8.393 8.498 1,840,940 8.4303 -0.12%
2014-09-12 0 16.20 16.20 16.30 16.12 16.40 1,107,145 17,981,034 16.241 8.456 8.456 8.508 8.414 8.560 2,121,123 8.4771 0.00%
2014-09-11 0 16.20 16.20 16.22 16.14 16.50 883,403 14,392,139 16.292 8.456 8.456 8.466 8.424 8.612 1,692,467 8.5036 -1.82%
2014-09-10 0 16.50 16.46 16.50 16.40 16.58 1,685,200 27,760,721 16.473 8.612 8.591 8.612 8.560 8.654 3,228,589 8.5984 0.36%
2014-09-08 0 16.44 16.40 16.42 16.30 16.54 1,916,900 31,583,890 16.477 8.581 8.560 8.571 8.508 8.633 3,672,492 8.6001 -0.12%
2014-09-05 0 16.46 16.36 16.46 16.10 16.46 1,109,200 18,180,881 16.391 8.591 8.539 8.591 8.404 8.591 2,125,060 8.5555 0.86%
2014-09-04 0 16.52 16.50 16.52 16.46 16.60 1,712,250 28,286,308 16.520 8.518 8.508 8.518 8.487 8.560 3,320,614 8.5184 -0.96%
2014-09-03 0 16.68 16.66 16.68 16.26 16.68 3,288,200 54,590,213 16.602 8.601 8.591 8.601 8.384 8.601 6,376,898 8.5606 2.33%
2014-09-02 0 16.30 16.30 16.32 16.18 16.32 1,178,500 19,177,080 16.272 8.405 8.405 8.415 8.343 8.415 2,285,498 8.3908 0.37%
2014-09-01 0 16.24 16.22 16.24 16.00 16.24 1,089,500 17,616,425 16.169 8.374 8.364 8.374 8.250 8.374 2,112,898 8.3376 0.87%
2014-08-29 0 16.10 16.00 16.02 15.88 16.18 2,053,700 33,041,459 16.089 8.302 8.250 8.261 8.188 8.343 3,982,798 8.2960 1.90%
2014-08-28 0 15.80 15.80 15.82 15.76 16.18 2,655,344 42,400,078 15.968 8.147 8.147 8.157 8.127 8.343 5,149,583 8.2337 -1.62%
2014-08-27 0 16.06 16.06 16.08 16.06 16.32 1,750,800 28,356,532 16.196 8.281 8.281 8.292 8.281 8.415 3,395,375 8.3515 -1.23%
2014-08-26 0 16.26 16.26 16.28 16.06 16.32 1,258,300 20,398,135 16.211 8.384 8.384 8.395 8.281 8.415 2,440,256 8.3590 0.12%
2014-08-25 0 16.24 16.20 16.26 16.20 16.44 2,217,400 36,180,872 16.317 8.374 8.353 8.384 8.353 8.477 4,300,266 8.4136 -0.12%
2014-08-22 0 16.26 16.24 16.26 16.02 16.62 3,651,176 59,801,116 16.379 8.384 8.374 8.384 8.261 8.570 7,080,828 8.4455 1.88%
2014-08-21 0 15.96 15.94 15.98 15.94 16.20 1,077,500 17,261,995 16.020 8.230 8.219 8.240 8.219 8.353 2,089,626 8.2608 -1.48%
2014-08-20 0 16.20 16.18 16.20 16.14 16.44 1,234,710 20,067,866 16.253 8.353 8.343 8.353 8.322 8.477 2,394,508 8.3808 -0.61%
2014-08-19 0 16.30 16.26 16.32 16.16 16.50 852,600 13,886,249 16.287 8.405 8.384 8.415 8.333 8.508 1,653,471 8.3982 0.62%
2014-08-18 0 16.20 16.16 16.20 16.14 16.46 765,600 12,436,307 16.244 8.353 8.333 8.353 8.322 8.487 1,484,749 8.3760 -0.61%
2014-08-15 0 16.30 16.28 16.30 16.20 16.52 682,763 11,177,312 16.371 8.405 8.395 8.405 8.353 8.518 1,324,101 8.4414 -0.73%
2014-08-14 0 16.42 16.40 16.42 16.28 16.46 1,263,900 20,644,483 16.334 8.467 8.457 8.467 8.395 8.487 2,451,117 8.4225 0.00%
2014-08-13 0 16.42 16.38 16.42 15.98 16.42 2,229,100 36,139,433 16.213 8.467 8.446 8.467 8.240 8.467 4,322,956 8.3599 2.63%
2014-08-12 0 16.00 15.96 16.00 15.70 16.04 950,915 15,189,748 15.974 8.250 8.230 8.250 8.096 8.271 1,844,136 8.2368 0.50%
2014-08-11 0 15.92 15.88 15.92 15.76 16.32 2,893,020 46,092,902 15.932 8.209 8.188 8.209 8.127 8.415 5,610,514 8.2155 -1.12%
2014-08-08 0 16.10 16.10 16.16 15.92 16.26 2,767,500 44,487,459 16.075 8.302 8.302 8.333 8.209 8.384 5,367,090 8.2889 1.13%
2014-08-07 0 15.92 15.88 15.94 15.88 16.04 882,535 14,076,366 15.950 8.209 8.188 8.219 8.188 8.271 1,711,525 8.2245 -0.62%
2014-08-06 0 16.02 15.98 16.02 15.96 16.08 1,488,037 23,818,360 16.007 8.261 8.240 8.261 8.230 8.292 2,885,792 8.2537 -0.37%
2014-08-05 0 16.08 16.06 16.10 15.98 16.16 2,054,700 32,923,933 16.024 8.292 8.281 8.302 8.240 8.333 3,984,737 8.2625 0.50%
2014-08-04 0 16.00 15.98 16.04 15.96 16.36 2,584,008 41,366,874 16.009 8.250 8.240 8.271 8.230 8.436 5,011,239 8.2548 -0.62%
2014-08-01 0 16.10 16.08 16.10 16.00 16.30 1,498,300 24,217,609 16.163 8.302 8.292 8.302 8.250 8.405 2,905,695 8.3345 -1.71%
2014-07-31 0 16.38 16.36 16.38 16.24 16.64 1,423,857 23,234,079 16.318 8.446 8.436 8.446 8.374 8.580 2,761,326 8.4141 -0.61%
2014-07-30 0 16.48 16.44 16.54 16.04 16.60 1,910,000 31,286,322 16.380 8.498 8.477 8.529 8.271 8.560 3,704,116 8.4464 0.49%
2014-07-29 0 16.40 16.40 16.42 16.36 16.70 1,476,880 24,318,222 16.466 8.457 8.457 8.467 8.436 8.611 2,864,155 8.4905 -1.32%
2014-07-28 0 16.62 16.60 16.62 16.60 16.72 939,400 15,654,344 16.664 8.570 8.560 8.570 8.560 8.622 1,821,805 8.5928 -0.60%
2014-07-25 0 16.72 16.70 16.76 16.64 16.76 753,076 12,597,463 16.728 8.622 8.611 8.642 8.580 8.642 1,460,461 8.6257 0.00%
2014-07-24 0 16.72 16.68 16.74 16.46 16.74 932,400 15,510,913 16.635 8.622 8.601 8.632 8.487 8.632 1,808,229 8.5780 1.70%
2014-07-23 0 16.44 16.44 16.50 16.12 16.60 1,570,400 25,815,838 16.439 8.477 8.477 8.508 8.312 8.560 3,045,521 8.4767 -0.96%
2014-07-22 0 16.60 16.56 16.60 16.48 16.70 2,170,100 35,948,612 16.565 8.560 8.539 8.560 8.498 8.611 4,208,535 8.5418 0.00%
2014-07-21 0 16.60 16.54 16.60 16.52 16.80 618,700 10,289,862 16.631 8.560 8.529 8.560 8.518 8.663 1,199,862 8.5759 -0.60%
2014-07-18 0 16.70 16.66 16.72 16.42 16.74 658,300 10,981,020 16.681 8.611 8.591 8.622 8.467 8.632 1,276,660 8.6014 0.00%
2014-07-17 0 16.70 16.66 16.72 16.58 16.78 1,058,200 17,658,029 16.687 8.611 8.591 8.622 8.549 8.652 2,052,197 8.6045 -0.36%
2014-07-16 0 16.76 16.72 16.76 16.72 17.22 2,361,752 39,994,996 16.934 8.642 8.622 8.642 8.622 8.879 4,580,212 8.7321 -0.71%
2014-07-15 0 16.88 16.84 16.88 16.24 17.02 4,500,350 75,515,040 16.780 8.704 8.683 8.704 8.374 8.776 8,727,654 8.6524 3.69%
2014-07-14 0 16.28 16.24 16.30 16.16 16.40 1,416,350 23,044,744 16.271 8.395 8.374 8.405 8.333 8.457 2,746,767 8.3898 0.74%
2014-07-11 0 16.16 16.14 16.20 16.10 16.36 1,455,000 23,579,374 16.206 8.333 8.322 8.353 8.302 8.436 2,821,722 8.3564 -1.10%
2014-07-10 0 16.34 16.26 16.36 16.22 16.40 2,396,000 38,971,279 16.265 8.426 8.384 8.436 8.364 8.457 4,646,630 8.3870 0.99%
2014-07-09 0 16.18 16.16 16.18 16.16 16.44 2,290,100 37,240,797 16.262 8.343 8.333 8.343 8.333 8.477 4,441,255 8.3852 -1.46%
2014-07-08 0 16.42 16.40 16.44 16.26 16.44 943,012 15,413,151 16.345 8.467 8.457 8.477 8.384 8.477 1,828,809 8.4280 0.24%
2014-07-07 0 16.38 16.38 16.40 16.14 16.46 1,297,500 21,179,755 16.324 8.446 8.446 8.457 8.322 8.487 2,516,278 8.4171 1.61%
2014-07-04 0 16.12 16.12 16.16 16.08 16.38 1,407,630 22,762,599 16.171 8.312 8.312 8.333 8.292 8.446 2,729,856 8.3384 -0.37%
2014-07-03 0 16.18 16.08 16.18 16.06 16.50 2,638,030 42,771,579 16.213 8.343 8.292 8.343 8.281 8.508 5,116,005 8.3603 -0.49%
2014-07-02 0 16.26 16.26 16.30 15.96 16.76 3,210,168 52,519,307 16.360 8.384 8.384 8.405 8.230 8.642 6,225,568 8.4361 1.75%
2014-06-30 0 15.98 15.88 15.98 15.78 16.00 1,529,476 24,334,902 15.911 8.240 8.188 8.240 8.137 8.250 2,966,155 8.2042 0.25%
2014-06-27 0 15.94 15.88 15.94 15.88 16.30 1,582,500 25,302,195 15.989 8.219 8.188 8.219 8.188 8.405 3,068,986 8.2445 -1.12%
2014-06-26 0 16.12 16.10 16.20 15.82 16.26 1,670,800 26,813,899 16.049 8.312 8.302 8.353 8.157 8.384 3,240,229 8.2753 0.50%
2014-06-25 0 16.04 16.02 16.08 15.98 16.42 1,277,500 20,523,750 16.066 8.271 8.261 8.292 8.240 8.467 2,477,491 8.2841 -1.47%
2014-06-24 0 16.28 16.28 16.32 16.10 16.40 1,267,480 20,661,174 16.301 8.395 8.395 8.415 8.302 8.457 2,458,059 8.4055 0.74%
2014-06-23 0 16.16 16.16 16.18 16.00 16.46 2,876,272 46,913,611 16.311 8.333 8.333 8.343 8.250 8.487 5,578,035 8.4104 0.25%
2014-06-20 0 16.12 16.14 16.18 15.56 16.22 2,996,338 48,023,313 16.027 8.312 8.322 8.343 8.023 8.364 5,810,882 8.2644 3.60%
2014-06-19 0 15.56 15.50 15.58 15.48 15.80 1,910,300 29,943,290 15.675 8.023 7.992 8.034 7.982 8.147 3,704,698 8.0825 -0.26%
2014-06-18 0 15.60 15.60 15.62 15.04 15.78 1,651,140 25,438,161 15.406 8.044 8.044 8.054 7.755 8.137 3,202,102 7.9442 2.23%
2014-06-17 0 15.26 15.20 15.30 15.02 15.36 864,030 13,110,231 15.173 7.869 7.838 7.889 7.745 7.920 1,675,637 7.8240 0.00%
2014-06-16 0 15.26 15.24 15.30 15.02 15.40 633,900 9,674,661 15.262 7.869 7.858 7.889 7.745 7.941 1,229,340 7.8698 -0.26%
2014-06-13 0 15.30 15.30 15.32 15.16 15.42 747,300 11,418,633 15.280 7.889 7.889 7.900 7.817 7.951 1,449,260 7.8789 -0.13%
2014-06-12 0 15.32 15.26 15.32 15.20 15.60 586,254 8,970,797 15.302 7.900 7.869 7.900 7.838 8.044 1,136,939 7.8903 -0.39%
2014-06-11 0 15.38 15.38 15.40 15.24 15.84 1,130,220 17,367,609 15.367 7.931 7.931 7.941 7.858 8.168 2,191,867 7.9237 -2.29%
2014-06-10 0 15.74 15.66 15.76 15.10 15.76 2,024,000 31,556,872 15.591 8.116 8.075 8.127 7.786 8.127 3,925,200 8.0396 3.83%
2014-06-09 0 15.16 15.08 15.16 14.96 15.18 599,033 9,038,176 15.088 7.817 7.776 7.817 7.714 7.827 1,161,721 7.7800 0.93%
2014-06-06 0 15.02 15.00 15.02 14.92 15.20 716,300 10,766,307 15.030 7.745 7.735 7.745 7.693 7.838 1,389,141 7.7503 0.54%
2014-06-05 0 14.94 14.86 14.94 14.82 15.00 1,091,300 16,281,989 14.920 7.704 7.662 7.704 7.642 7.735 2,116,389 7.6933 -0.27%
2014-06-04 0 14.98 14.96 14.98 14.90 15.24 1,489,500 22,310,930 14.979 7.724 7.714 7.724 7.683 7.858 2,888,629 7.7237 -2.09%
2014-06-03 0 15.30 15.26 15.28 14.72 15.34 2,197,200 33,031,662 15.034 7.889 7.869 7.879 7.590 7.910 4,261,091 7.7519 5.23%
2014-05-30 0 14.54 14.56 14.58 14.52 15.06 2,250,569 33,127,194 14.719 7.497 7.508 7.518 7.487 7.766 4,364,591 7.5900 -1.62%
2014-05-29 0 14.78 14.72 14.82 14.72 15.10 879,153 13,068,283 14.865 7.621 7.590 7.642 7.590 7.786 1,704,966 7.6648 -0.81%
2014-05-28 0 14.90 14.84 14.92 14.82 15.08 875,500 13,071,614 14.930 7.683 7.652 7.693 7.642 7.776 1,697,882 7.6988 -0.93%
2014-05-27 0 15.24 15.20 15.24 15.16 15.50 604,900 9,280,190 15.342 7.755 7.735 7.755 7.715 7.888 1,188,699 7.8070 -1.04%
2014-05-26 0 15.40 15.40 15.42 15.12 15.46 827,600 12,705,924 15.353 7.837 7.837 7.847 7.694 7.867 1,626,331 7.8126 1.85%
2014-05-23 0 15.12 15.12 15.14 14.94 15.20 1,077,600 16,259,870 15.089 7.694 7.694 7.704 7.603 7.735 2,117,610 7.6784 0.53%
2014-05-22 0 15.04 15.00 15.02 14.92 15.10 596,500 8,960,968 15.023 7.653 7.633 7.643 7.592 7.684 1,172,192 7.6446 0.80%
2014-05-21 0 14.92 14.90 14.96 14.88 15.00 592,000 8,832,622 14.920 7.592 7.582 7.613 7.572 7.633 1,163,349 7.5924 -0.13%
2014-05-20 0 14.94 14.94 15.00 14.90 15.26 624,700 9,393,191 15.036 7.603 7.603 7.633 7.582 7.765 1,227,608 7.6516 -0.80%
2014-05-19 0 15.06 15.00 15.06 14.80 15.28 475,261 7,114,458 14.970 7.664 7.633 7.664 7.531 7.776 933,943 7.6177 -0.13%
2014-05-16 0 15.08 14.98 15.08 14.80 15.08 775,300 11,570,158 14.923 7.674 7.623 7.674 7.531 7.674 1,523,555 7.5942 -0.13%
2014-05-15 0 15.10 15.08 15.10 15.02 15.28 787,754 11,872,981 15.072 7.684 7.674 7.684 7.643 7.776 1,548,029 7.6697 -0.53%
2014-05-14 0 15.18 15.14 15.18 14.86 15.30 2,192,600 32,802,726 14.961 7.725 7.704 7.725 7.562 7.786 4,308,715 7.6131 4.26%
2014-05-13 0 14.56 14.54 14.56 14.50 14.66 2,343,504 33,797,722 14.422 7.409 7.399 7.409 7.379 7.460 4,605,259 7.3389 1.39%
2014-05-12 0 14.36 14.34 14.38 14.18 14.48 1,754,366 25,078,346 14.295 7.307 7.297 7.318 7.216 7.369 3,447,534 7.2743 0.98%
2014-05-09 0 14.22 14.18 14.22 14.12 14.38 1,177,100 16,749,155 14.229 7.236 7.216 7.236 7.185 7.318 2,313,139 7.2409 -0.70%
2014-05-08 0 14.32 14.32 14.36 14.30 14.56 2,095,756 30,189,470 14.405 7.287 7.287 7.307 7.277 7.409 4,118,405 7.3304 0.42%
2014-05-07 0 14.26 14.26 14.30 14.20 14.80 2,047,098 29,232,715 14.280 7.257 7.257 7.277 7.226 7.531 4,022,787 7.2668 -2.99%
2014-05-05 0 14.70 14.70 14.74 14.64 15.00 518,800 7,637,995 14.722 7.480 7.480 7.501 7.450 7.633 1,019,503 7.4919 -0.68%
2014-05-02 0 14.80 14.76 14.80 14.76 14.96 679,152 10,074,421 14.834 7.531 7.511 7.531 7.511 7.613 1,334,613 7.5486 0.14%
2014-04-30 0 14.78 14.78 14.82 14.72 15.06 1,460,300 21,620,860 14.806 7.521 7.521 7.542 7.491 7.664 2,869,660 7.5343 -0.54%
2014-04-29 0 14.86 14.82 14.90 14.70 14.94 1,041,038 15,430,542 14.822 7.562 7.542 7.582 7.480 7.603 2,045,761 7.5427 -0.40%
2014-04-28 0 14.92 14.90 14.98 14.78 15.26 954,200 14,230,214 14.913 7.592 7.582 7.623 7.521 7.765 1,875,114 7.5890 -2.10%
2014-04-25 0 15.24 15.24 15.26 15.24 15.64 817,436 12,526,012 15.324 7.755 7.755 7.765 7.755 7.959 1,606,357 7.7978 -1.80%
2014-04-24 0 15.52 15.50 15.54 15.26 15.64 1,265,400 19,619,024 15.504 7.898 7.888 7.908 7.765 7.959 2,486,659 7.8897 0.39%
2014-04-23 0 15.46 15.40 15.48 15.40 15.80 778,900 12,050,922 15.472 7.867 7.837 7.877 7.837 8.040 1,530,630 7.8732 -0.90%
2014-04-22 0 15.60 15.56 15.62 15.38 15.64 657,516 10,195,786 15.507 7.938 7.918 7.949 7.827 7.959 1,292,096 7.8909 1.17%
2014-04-17 0 15.42 15.38 15.40 15.38 15.74 1,346,656 20,856,225 15.487 7.847 7.827 7.837 7.827 8.010 2,646,336 7.8812 -0.52%
2014-04-16 0 15.50 15.48 15.50 15.20 15.76 1,462,874 22,803,096 15.588 7.888 7.877 7.888 7.735 8.020 2,874,718 7.9323 1.04%
2014-04-15 0 15.34 15.34 15.40 15.30 15.80 11,995,100 180,776,792 15.071 7.806 7.806 7.837 7.786 8.040 23,571,773 7.6692 -2.91%
2014-04-14 0 15.80 15.74 15.80 15.68 15.88 1,120,900 17,667,526 15.762 8.040 8.010 8.040 7.979 8.081 2,202,699 8.0209 0.13%
2014-04-11 0 15.78 15.70 15.84 15.68 16.30 2,642,000 42,038,610 15.912 8.030 7.989 8.061 7.979 8.295 5,191,839 8.0971 -2.71%
2014-04-10 0 16.22 16.20 16.22 15.96 16.28 4,645,469 74,605,138 16.060 8.254 8.244 8.254 8.122 8.284 9,128,889 8.1724 1.00%
2014-04-09 0 16.06 16.00 16.10 15.70 16.18 2,983,075 47,843,003 16.038 8.173 8.142 8.193 7.989 8.234 5,862,091 8.1614 2.16%
2014-04-08 0 15.72 15.70 15.78 15.60 15.82 2,757,600 43,362,761 15.725 8.000 7.989 8.030 7.938 8.050 5,419,006 8.0020 -0.76%
2014-04-07 0 15.84 15.76 15.86 15.54 15.86 2,152,500 33,903,855 15.751 8.061 8.020 8.071 7.908 8.071 4,229,914 8.0153 0.89%
2014-04-04 0 15.70 15.70 15.72 15.38 15.74 2,794,600 43,554,973 15.585 7.989 7.989 8.000 7.827 8.010 5,491,716 7.9310 2.48%
2014-04-03 0 15.32 15.34 15.40 15.12 15.72 4,533,600 69,856,754 15.409 7.796 7.806 7.837 7.694 8.000 8,909,054 7.8411 1.59%
2014-04-02 0 15.08 15.10 15.12 15.00 15.22 2,917,700 44,037,601 15.093 7.674 7.684 7.694 7.633 7.745 5,733,621 7.6806 -0.13%
2014-04-01 0 15.10 15.06 15.16 14.82 15.20 2,232,152 33,592,338 15.049 7.684 7.664 7.715 7.542 7.735 4,386,439 7.6582 -0.26%
2014-03-31 0 15.14 15.10 15.14 14.80 15.18 2,445,700 36,875,004 15.077 7.704 7.684 7.704 7.531 7.725 4,806,086 7.6726 2.99%
2014-03-28 0 14.70 14.68 14.76 14.48 15.32 3,917,600 57,919,185 14.784 7.480 7.470 7.511 7.369 7.796 7,698,542 7.5234 -0.54%
2014-03-27 0 14.78 14.76 14.80 14.54 15.12 3,693,600 54,781,667 14.832 7.521 7.511 7.531 7.399 7.694 7,258,356 7.5474 -1.20%
2014-03-26 0 14.96 14.92 14.94 14.92 15.64 4,328,100 66,201,210 15.296 7.613 7.592 7.603 7.592 7.959 8,505,222 7.7836 -3.86%
2014-03-25 0 15.56 15.50 15.56 15.32 15.72 1,898,261 29,479,991 15.530 7.918 7.888 7.918 7.796 8.000 3,730,305 7.9028 -1.52%
2014-03-24 0 15.80 15.76 15.80 15.50 16.08 1,610,807 25,455,926 15.803 8.040 8.020 8.040 7.888 8.183 3,165,424 8.0419 1.28%
2014-03-21 0 15.60 15.24 15.48 15.02 16.48 4,083,600 64,714,052 15.847 7.938 7.755 7.877 7.643 8.386 8,024,751 8.0643 -3.11%
2014-03-20 0 16.10 16.08 16.12 16.08 16.56 712,000 11,554,289 16.228 8.193 8.183 8.203 8.183 8.427 1,399,163 8.2580 -2.42%
2014-03-19 0 16.50 16.50 16.56 16.32 16.64 760,500 12,576,019 16.537 8.396 8.396 8.427 8.305 8.468 1,494,471 8.4150 0.73%
2014-03-18 0 16.38 16.32 16.40 16.22 16.50 660,327 10,800,653 16.357 8.335 8.305 8.346 8.254 8.396 1,297,620 8.3234 0.37%
2014-03-17 0 16.32 16.28 16.34 16.20 16.66 460,600 7,522,905 16.333 8.305 8.284 8.315 8.244 8.478 905,133 8.3114 0.74%
2014-03-14 0 16.20 16.20 16.22 16.12 16.70 1,028,000 16,786,185 16.329 8.244 8.244 8.254 8.203 8.498 2,020,140 8.3094 -0.98%
2014-03-13 0 16.36 16.36 16.44 16.32 16.72 1,442,200 23,836,794 16.528 8.325 8.325 8.366 8.305 8.508 2,834,092 8.4107 -2.04%
2014-03-12 0 16.70 16.68 16.70 16.60 16.84 1,114,120 18,608,735 16.703 8.498 8.488 8.498 8.447 8.569 2,189,376 8.4996 -1.30%
2014-03-11 0 16.92 16.88 17.00 16.58 17.00 1,471,576 24,694,853 16.781 8.610 8.590 8.651 8.437 8.651 2,891,819 8.5396 0.59%
2014-03-10 0 16.82 16.80 16.84 16.80 17.38 989,000 16,676,012 16.861 8.559 8.549 8.569 8.549 8.844 1,943,501 8.5804 -2.66%
2014-03-07 0 17.28 17.26 17.28 17.26 17.66 422,300 7,337,508 17.375 8.793 8.783 8.793 8.783 8.987 829,869 8.8418 -1.82%
2014-03-06 0 17.60 17.50 17.60 17.10 17.60 1,346,100 23,456,814 17.426 8.956 8.905 8.956 8.702 8.956 2,645,244 8.8675 3.77%
2014-03-05 0 16.96 16.90 16.98 16.90 17.26 402,114 6,836,054 17.000 8.631 8.600 8.641 8.600 8.783 790,201 8.6510 -1.51%
2014-03-04 0 17.22 17.20 17.24 17.00 17.28 1,281,944 22,043,814 17.196 8.763 8.753 8.773 8.651 8.793 2,519,170 8.7504 1.53%
2014-03-03 0 16.96 16.96 16.98 16.90 17.08 465,100 7,895,297 16.975 8.631 8.631 8.641 8.600 8.692 913,976 8.6384 -0.35%
2014-02-28 0 17.02 16.94 17.06 16.92 17.12 964,209 16,394,951 17.004 8.661 8.620 8.681 8.610 8.712 1,894,783 8.6527 0.71%
2014-02-27 0 16.90 16.92 16.96 16.86 17.18 751,752 12,799,538 17.026 8.600 8.610 8.631 8.580 8.742 1,477,281 8.6643 0.24%
2014-02-26 0 16.86 16.86 16.90 16.72 17.18 925,300 15,613,412 16.874 8.580 8.580 8.600 8.508 8.742 1,818,323 8.5867 -0.24%
2014-02-25 0 16.90 16.90 16.94 16.90 17.50 471,290 8,035,625 17.050 8.600 8.600 8.620 8.600 8.905 926,140 8.6765 -0.71%
2014-02-24 0 17.02 17.04 17.06 16.82 17.28 860,500 14,647,047 17.022 8.661 8.671 8.681 8.559 8.793 1,690,983 8.6619 -1.50%
2014-02-21 0 17.28 17.28 17.30 17.12 17.56 704,900 12,231,890 17.353 8.793 8.793 8.804 8.712 8.936 1,385,211 8.8303 -0.12%
2014-02-20 0 17.30 17.26 17.36 17.26 17.92 895,931 15,681,299 17.503 8.804 8.783 8.834 8.783 9.119 1,760,609 8.9067 -3.03%
2014-02-19 0 17.84 17.80 17.84 17.70 18.28 857,460 15,276,165 17.816 9.078 9.058 9.078 9.007 9.302 1,685,009 9.0659 -0.89%
2014-02-18 0 18.00 17.96 18.04 17.64 18.10 1,540,227 27,592,527 17.915 9.160 9.139 9.180 8.977 9.211 3,026,726 9.1163 2.16%
2014-02-17 0 17.62 17.60 17.62 17.40 17.66 295,900 5,201,688 17.579 8.966 8.956 8.966 8.854 8.987 581,478 8.9456 1.15%
2014-02-14 0 17.42 17.42 17.48 17.30 17.70 1,958,405 34,275,658 17.502 8.865 8.865 8.895 8.804 9.007 3,848,495 8.9063 0.46%
2014-02-13 0 17.34 17.30 17.40 17.26 17.54 299,300 5,198,061 17.367 8.824 8.804 8.854 8.783 8.926 588,159 8.8378 -0.91%
2014-02-12 0 17.50 17.48 17.56 17.42 17.68 835,100 14,620,224 17.507 8.905 8.895 8.936 8.865 8.997 1,641,069 8.9090 1.63%
2014-02-11 0 17.22 17.20 17.24 17.18 17.46 1,176,620 20,387,220 17.327 8.763 8.753 8.773 8.742 8.885 2,312,196 8.8173 0.00%
2014-02-10 0 17.22 17.22 17.24 17.12 17.44 410,200 7,081,914 17.265 8.763 8.763 8.773 8.712 8.875 806,091 8.7855 -0.58%
2014-02-07 0 17.32 17.30 17.40 17.16 17.54 868,120 15,091,555 17.384 8.814 8.804 8.854 8.732 8.926 1,705,957 8.8464 1.76%
2014-02-06 0 17.02 17.02 17.20 16.76 17.26 727,236 12,422,919 17.082 8.661 8.661 8.753 8.529 8.783 1,429,104 8.6928 -0.58%
2014-02-05 0 17.12 17.04 17.16 16.80 17.16 1,311,100 22,272,108 16.987 8.712 8.671 8.732 8.549 8.732 2,576,465 8.6444 3.13%
2014-02-04 0 16.60 16.58 16.60 16.44 17.30 2,063,329 34,382,924 16.664 8.447 8.437 8.447 8.366 8.804 4,054,683 8.4798 -4.82%
2014-01-30 0 17.44 17.32 17.48 17.16 17.58 795,774 13,781,203 17.318 8.875 8.814 8.895 8.732 8.946 1,563,789 8.8127 -0.46%
2014-01-29 0 17.52 17.52 17.56 17.36 17.96 678,600 11,939,051 17.594 8.916 8.916 8.936 8.834 9.139 1,333,528 8.9530 1.15%
2014-01-28 0 17.32 17.32 17.34 17.04 17.40 1,002,798 17,348,222 17.300 8.814 8.814 8.824 8.671 8.854 1,970,615 8.8035 1.64%
2014-01-27 0 17.04 17.04 17.06 17.00 17.40 1,814,339 31,034,680 17.105 8.671 8.671 8.681 8.651 8.854 3,565,388 8.7044 -4.27%
2014-01-24 0 17.80 17.74 17.82 17.74 18.30 1,798,991 32,265,726 17.935 9.058 9.027 9.068 9.027 9.312 3,535,228 9.1269 -3.16%
2014-01-23 0 18.38 18.34 18.38 18.34 19.00 1,225,960 22,713,666 18.527 9.353 9.333 9.353 9.333 9.669 2,409,155 9.4281 -3.16%
2014-01-22 0 18.98 18.88 18.98 18.52 18.98 1,247,392 23,426,967 18.781 9.658 9.608 9.658 9.424 9.658 2,451,271 9.5571 1.28%
2014-01-21 0 18.74 18.70 18.78 18.64 19.00 760,700 14,301,242 18.800 9.536 9.516 9.557 9.485 9.669 1,494,864 9.5669 -1.06%
2014-01-20 0 18.94 18.92 18.94 18.84 19.38 931,852 17,746,964 19.045 9.638 9.628 9.638 9.587 9.862 1,831,198 9.6914 -1.35%
2014-01-17 0 19.20 19.16 19.26 19.16 19.48 587,856 11,320,608 19.257 9.770 9.750 9.801 9.750 9.913 1,155,206 9.7996 -0.21%
2014-01-16 0 19.24 19.24 19.28 19.18 19.68 715,200 13,887,989 19.418 9.791 9.791 9.811 9.760 10.01 1,405,452 9.8815 -1.64%
2014-01-15 0 19.56 19.50 19.60 19.38 19.72 409,356 8,022,626 19.598 9.954 9.923 9.974 9.862 10.04 804,432 9.9730 1.03%
2014-01-14 0 19.36 19.34 19.42 19.34 19.90 575,058 11,196,804 19.471 9.852 9.842 9.882 9.842 10.13 1,130,056 9.9082 -2.22%
2014-01-13 0 19.80 19.72 19.84 19.66 20.40 1,414,700 28,190,089 19.927 10.08 10.04 10.10 10.00 10.38 2,780,051 10.140 -1.00%
2014-01-10 0 20.00 19.98 20.05 19.76 20.50 1,417,152 28,549,416 20.146 10.18 10.17 10.20 10.06 10.43 2,784,869 10.252 1.21%
2014-01-09 0 19.76 19.72 19.82 19.38 19.84 726,799 14,349,515 19.743 10.06 10.04 10.09 9.862 10.10 1,428,245 10.047 0.30%
2014-01-08 0 19.70 19.66 19.70 19.24 19.80 839,500 16,549,098 19.713 10.02 10.00 10.02 9.791 10.08 1,649,716 10.031 1.13%
2014-01-07 0 19.48 19.40 19.50 19.16 19.50 1,425,358 27,596,941 19.361 9.913 9.872 9.923 9.750 9.923 2,800,995 9.8525 1.04%
2014-01-06 0 19.28 19.24 19.30 19.10 19.68 1,489,572 28,822,822 19.350 9.811 9.791 9.821 9.720 10.01 2,927,183 9.8466 -2.23%
2014-01-03 0 19.72 19.68 19.78 19.50 20.00 853,761 16,816,063 19.696 10.04 10.01 10.07 9.923 10.18 1,677,740 10.023 -1.65%
2014-01-02 0 20.05 20.00 20.05 20.00 20.55 386,800 7,795,817 20.155 10.20 10.18 10.20 10.18 10.46 760,107 10.256 -0.99%
2013-12-31 0 20.25 20.15 20.45 20.15 20.60 1,505,900 30,795,420 20.450 10.30 10.25 10.41 10.25 10.48 2,959,269 10.406 0.00%
2013-12-30 0 20.25 20.35 20.40 20.05 21.00 1,560,156 31,835,376 20.405 10.30 10.36 10.38 10.20 10.69 3,065,889 10.384 0.75%
2013-12-27 0 20.10 20.00 20.15 20.00 20.50 925,500 18,652,206 20.154 10.23 10.18 10.25 10.18 10.43 1,818,716 10.256 -1.47%
2013-12-24 0 20.40 20.30 20.40 20.00 20.40 381,546 7,719,102 20.231 10.38 10.33 10.38 10.18 10.38 749,782 10.295 2.00%
2013-12-23 0 20.00 20.00 20.10 19.86 20.25 776,172 15,537,005 20.017 10.18 10.18 10.23 10.11 10.30 1,525,269 10.186 1.52%
2013-12-20 0 19.70 19.64 19.78 19.58 20.45 1,487,100 29,337,433 19.728 10.02 9.994 10.07 9.964 10.41 2,922,325 10.039 -2.48%
2013-12-19 0 20.20 20.10 20.25 20.00 20.60 918,500 18,670,115 20.327 10.28 10.23 10.30 10.18 10.48 1,804,960 10.344 0.00%
2013-12-18 0 20.20 20.20 20.30 19.88 20.40 2,073,112 41,736,130 20.132 10.28 10.28 10.33 10.12 10.38 4,073,907 10.245 -1.22%
2013-12-17 0 20.45 20.35 20.50 20.10 20.55 1,086,700 22,217,148 20.445 10.41 10.36 10.43 10.23 10.46 2,135,492 10.404 0.74%
2013-12-16 0 20.30 20.25 20.40 20.25 20.75 518,300 10,578,956 20.411 10.33 10.30 10.38 10.30 10.56 1,018,520 10.387 -1.46%
2013-12-13 0 20.60 20.55 20.65 20.35 20.75 818,111 16,829,290 20.571 10.48 10.46 10.51 10.36 10.56 1,607,684 10.468 -0.72%
2013-12-12 0 20.75 20.60 20.75 20.35 20.85 1,922,400 39,612,405 20.606 10.56 10.48 10.56 10.36 10.61 3,777,741 10.486 0.73%
2013-12-11 0 20.60 20.55 20.60 20.50 21.00 1,200,560 24,805,018 20.661 10.48 10.46 10.48 10.43 10.69 2,359,241 10.514 -1.44%
2013-12-10 0 20.90 20.85 20.90 20.85 21.30 1,022,268 21,417,711 20.951 10.64 10.61 10.64 10.61 10.84 2,008,876 10.662 -1.18%
2013-12-09 0 21.15 21.10 21.15 20.80 21.25 823,701 17,342,915 21.055 10.76 10.74 10.76 10.58 10.81 1,618,669 10.714 0.95%
2013-12-06 0 20.95 20.95 21.05 20.55 21.05 557,879 11,655,876 20.893 10.66 10.66 10.71 10.46 10.71 1,096,297 10.632 0.48%
2013-12-05 0 20.85 20.85 20.90 20.55 21.10 677,510 14,088,596 20.795 10.61 10.61 10.64 10.46 10.74 1,331,386 10.582 -0.95%
2013-12-04 0 21.05 20.90 20.95 20.55 21.10 1,052,602 22,059,941 20.958 10.71 10.64 10.66 10.46 10.74 2,068,486 10.665 0.72%
2013-12-03 0 20.90 20.85 20.90 20.55 20.95 328,729 6,838,725 20.804 10.64 10.61 10.64 10.46 10.66 645,991 10.586 -0.48%
2013-12-02 0 21.00 20.95 21.00 20.70 21.10 460,611 9,643,360 20.936 10.69 10.66 10.69 10.53 10.74 905,154 10.654 0.96%
2013-11-29 0 20.80 20.70 20.95 20.30 20.95 1,056,200 21,855,967 20.693 10.58 10.53 10.66 10.33 10.66 2,075,556 10.530 2.46%
2013-11-28 0 20.30 20.15 20.20 20.15 20.65 647,114 13,194,239 20.389 10.33 10.25 10.28 10.25 10.51 1,271,655 10.376 -0.49%
2013-11-27 0 20.40 20.40 20.45 19.90 20.45 1,417,451 28,696,429 20.245 10.38 10.38 10.41 10.13 10.41 2,785,457 10.302 2.31%
2013-11-26 0 19.94 19.94 19.96 19.88 20.80 2,299,736 46,581,617 20.255 10.15 10.15 10.16 10.12 10.58 4,519,250 10.307 -3.44%
2013-11-25 0 20.65 20.65 20.75 20.55 20.95 1,217,919 25,250,961 20.733 10.51 10.51 10.56 10.46 10.66 2,393,353 10.550 0.49%
2013-11-22 0 20.55 20.60 20.65 20.30 20.85 921,980 18,972,123 20.578 10.46 10.48 10.51 10.33 10.61 1,811,798 10.471 1.23%
2013-11-21 0 20.30 20.25 20.30 20.20 20.70 906,407 18,408,077 20.309 10.33 10.30 10.33 10.28 10.53 1,781,196 10.335 -0.98%
2013-11-20 0 20.50 20.35 20.45 20.40 20.90 1,654,295 34,070,855 20.595 10.43 10.36 10.41 10.38 10.64 3,250,883 10.480 -0.49%
2013-11-19 0 20.60 20.55 20.60 20.45 20.95 1,046,000 21,624,555 20.674 10.48 10.46 10.48 10.41 10.66 2,055,512 10.520 -1.44%
2013-11-18 0 20.90 20.85 20.90 20.40 20.90 1,395,500 28,926,340 20.728 10.64 10.61 10.64 10.38 10.64 2,742,321 10.548 3.47%
2013-11-15 0 20.20 20.15 20.35 20.10 20.40 1,115,000 22,568,957 20.241 10.28 10.25 10.36 10.23 10.38 2,191,105 10.300 0.50%
2013-11-14 0 20.10 20.05 20.15 19.60 20.40 889,820 17,999,397 20.228 10.23 10.20 10.25 9.974 10.38 1,748,600 10.294 2.55%
2013-11-13 0 19.60 19.56 19.64 19.50 20.10 802,800 15,763,507 19.636 9.974 9.954 9.994 9.923 10.23 1,577,596 9.9921 -1.21%
2013-11-12 0 19.84 19.82 19.94 19.80 20.25 638,500 12,733,106 19.942 10.10 10.09 10.15 10.08 10.30 1,254,727 10.148 -1.05%
2013-11-11 0 20.05 19.98 20.10 19.70 20.40 1,072,700 21,335,152 19.889 10.20 10.17 10.23 10.02 10.38 2,107,981 10.121 0.00%
2013-11-08 0 20.05 20.00 20.15 19.92 20.45 1,504,172 30,331,509 20.165 10.20 10.18 10.25 10.14 10.41 2,955,874 10.261 -2.67%
2013-11-07 0 20.60 20.60 20.70 20.40 21.25 1,502,080 31,102,235 20.706 10.48 10.48 10.53 10.38 10.81 2,951,763 10.537 -2.37%
2013-11-06 0 21.10 21.10 21.15 20.80 21.65 922,300 19,501,895 21.145 10.74 10.74 10.76 10.58 11.02 1,812,427 10.760 -1.63%
2013-11-05 0 21.45 21.40 21.45 21.10 21.65 1,901,936 40,673,499 21.385 10.92 10.89 10.92 10.74 11.02 3,737,526 10.882 0.23%
2013-11-04 0 21.40 21.35 21.40 20.40 21.40 2,880,200 60,934,792 21.156 10.89 10.86 10.89 10.38 10.89 5,659,930 10.766 4.14%
2013-11-01 0 20.55 20.45 20.55 20.25 20.65 1,835,300 37,635,664 20.507 10.46 10.41 10.46 10.30 10.51 3,606,579 10.435 0.74%
2013-10-31 0 20.40 20.30 20.40 20.05 20.80 2,435,200 49,340,182 20.261 10.38 10.33 10.38 10.20 10.58 4,785,453 10.310 0.25%
2013-10-30 0 20.35 20.30 20.40 20.00 20.40 2,764,928 55,831,091 20.193 10.36 10.33 10.38 10.18 10.38 5,433,407 10.276 0.74%
2013-10-29 0 20.20 20.10 20.15 19.78 20.30 2,897,430 58,123,558 20.060 10.28 10.23 10.25 10.07 10.33 5,693,788 10.208 1.41%
2013-10-28 0 19.92 19.90 19.92 19.38 20.00 1,749,600 34,569,040 19.758 10.14 10.13 10.14 9.862 10.18 3,438,168 10.054 2.79%
2013-10-25 0 19.38 19.36 19.42 19.14 19.48 839,298 16,239,831 19.349 9.862 9.852 9.882 9.740 9.913 1,649,319 9.8464 0.83%
2013-10-24 0 19.22 19.24 19.28 19.12 19.50 1,997,729 38,395,511 19.220 9.781 9.791 9.811 9.730 9.923 3,925,771 9.7804 -1.23%
2013-10-23 0 19.46 19.40 19.56 19.38 19.98 1,187,600 23,395,714 19.700 9.903 9.872 9.954 9.862 10.17 2,333,773 10.025 -0.61%
2013-10-22 0 19.58 19.56 19.64 19.44 19.74 1,279,788 25,073,425 19.592 9.964 9.954 9.994 9.893 10.05 2,514,933 9.9698 0.00%
2013-10-21 0 19.58 19.56 19.58 19.20 19.68 1,499,000 29,291,344 19.541 9.964 9.954 9.964 9.770 10.01 2,945,710 9.9437 1.77%
2013-10-18 0 19.24 19.20 19.26 19.04 19.52 2,303,024 44,214,078 19.198 9.791 9.770 9.801 9.689 9.933 4,525,711 9.7695 -0.82%
2013-10-17 0 19.40 19.36 19.44 19.30 19.80 1,633,566 31,782,668 19.456 9.872 9.852 9.893 9.821 10.08 3,210,148 9.9007 0.73%
2013-10-16 0 19.26 19.22 19.24 19.14 19.36 1,159,522 22,293,354 19.226 9.801 9.781 9.791 9.740 9.852 2,278,596 9.7838 -1.13%
2013-10-15 0 19.48 19.36 19.52 19.34 20.20 1,651,303 32,508,619 19.687 9.913 9.852 9.933 9.842 10.28 3,245,003 10.018 -2.01%
2013-10-11 0 19.88 19.86 19.90 19.74 20.35 1,088,640 21,672,526 19.908 10.12 10.11 10.13 10.05 10.36 2,139,305 10.131 -0.50%
2013-10-10 0 19.98 19.84 19.96 19.54 20.00 1,449,039 28,710,032 19.813 10.17 10.10 10.16 9.943 10.18 2,847,531 10.082 0.91%
2013-10-09 0 19.80 19.74 19.86 19.74 20.05 809,780 16,050,539 19.821 10.08 10.05 10.11 10.05 10.20 1,591,312 10.086 -1.74%
2013-10-08 0 20.15 20.15 20.20 20.05 20.30 1,420,390 28,663,329 20.180 10.25 10.25 10.28 10.20 10.33 2,791,232 10.269 0.25%
2013-10-07 0 20.10 20.05 20.10 19.98 20.30 1,682,762 33,923,162 20.159 10.23 10.20 10.23 10.17 10.33 3,306,824 10.259 0.00%
2013-10-04 0 20.10 20.10 20.15 20.00 20.70 1,921,666 38,787,973 20.185 10.23 10.23 10.25 10.18 10.53 3,776,298 10.271 1.52%
2013-10-03 0 19.80 19.78 19.80 19.66 19.82 1,117,632 22,115,978 19.788 10.08 10.07 10.08 10.00 10.09 2,196,277 10.070 0.51%
2013-10-02 0 19.70 19.68 19.70 19.50 19.94 1,617,036 31,885,468 19.718 10.02 10.01 10.02 9.923 10.15 3,177,665 10.034 -1.20%
2013-09-30 0 19.94 19.72 19.80 19.26 19.96 3,027,734 59,536,293 19.664 10.15 10.04 10.08 9.801 10.16 5,949,851 10.006 0.81%
2013-09-27 0 19.78 19.68 19.80 19.60 19.90 1,167,350 23,056,191 19.751 10.07 10.01 10.08 9.974 10.13 2,293,979 10.051 0.71%
2013-09-26 0 19.64 19.62 19.64 19.52 20.00 987,503 19,490,060 19.737 9.994 9.984 9.994 9.933 10.18 1,940,559 10.044 -2.53%
2013-09-25 0 20.15 20.00 20.15 19.14 20.20 3,167,502 62,998,653 19.889 10.25 10.18 10.25 9.740 10.28 6,224,512 10.121 3.87%
2013-09-24 0 19.40 19.38 19.40 19.32 20.55 2,645,032 51,752,916 19.566 9.872 9.862 9.872 9.831 10.46 5,197,797 9.9567 -5.60%
2013-09-23 0 20.55 20.50 20.55 19.80 20.65 2,851,050 58,207,079 20.416 10.46 10.43 10.46 10.08 10.51 5,602,646 10.389 2.75%
2013-09-19 0 20.00 20.00 20.25 19.66 20.40 6,329,321 126,953,181 20.058 10.18 10.18 10.30 10.00 10.38 12,437,855 10.207 3.31%
2013-09-18 0 19.36 19.32 19.36 18.90 19.44 2,786,929 53,666,628 19.257 9.852 9.831 9.852 9.618 9.893 5,476,641 9.7992 2.54%
2013-09-17 0 18.88 18.88 18.90 18.60 18.88 2,114,616 39,677,366 18.763 9.608 9.608 9.618 9.465 9.608 4,155,468 9.5482 0.64%
2013-09-16 0 18.76 18.76 18.78 18.66 18.90 1,866,300 35,042,539 18.776 9.547 9.547 9.557 9.496 9.618 3,667,498 9.5549 1.63%
2013-09-13 0 18.46 18.44 18.46 18.12 18.50 2,675,500 49,117,386 18.358 9.394 9.384 9.394 9.221 9.414 5,257,670 9.3420 0.87%
2013-09-12 0 18.60 18.58 18.60 18.06 18.80 3,734,556 69,360,648 18.573 9.312 9.302 9.312 9.042 9.413 7,459,148 9.2987 2.65%
2013-09-11 0 18.12 18.08 18.16 17.96 18.38 2,149,636 38,884,474 18.089 9.072 9.052 9.092 8.992 9.202 4,293,536 9.0565 0.00%
2013-09-10 0 18.12 18.08 18.18 18.04 18.38 3,948,200 71,963,439 18.227 9.072 9.052 9.102 9.032 9.202 7,885,866 9.1256 1.00%
2013-09-09 0 17.94 17.86 17.96 17.40 17.96 2,295,856 40,841,769 17.789 8.982 8.942 8.992 8.712 8.992 4,585,586 8.9066 2.51%
2013-09-06 0 17.50 17.48 17.50 17.18 17.62 2,243,420 39,248,883 17.495 8.762 8.752 8.762 8.601 8.822 4,480,854 8.7592 0.92%
2013-09-05 0 17.34 17.32 17.34 17.10 17.38 1,090,100 18,825,167 17.269 8.682 8.672 8.682 8.561 8.702 2,177,291 8.6461 1.40%
2013-09-04 0 17.10 17.10 17.12 16.84 17.28 898,001 15,361,912 17.107 8.561 8.561 8.571 8.431 8.652 1,793,606 8.5648 -0.47%
2013-09-03 0 17.18 17.16 17.18 16.94 17.28 1,396,800 23,978,477 17.167 8.601 8.591 8.601 8.481 8.652 2,789,873 8.5948 1.18%
2013-09-02 0 16.98 16.96 16.98 16.66 17.00 1,086,416 18,369,852 16.909 8.501 8.491 8.501 8.341 8.511 2,169,933 8.4656 0.71%
2013-08-30 0 16.86 16.82 16.88 16.34 16.92 2,393,626 40,155,734 16.776 8.441 8.421 8.451 8.181 8.471 4,780,865 8.3993 3.31%
2013-08-29 0 16.32 16.30 16.34 16.18 16.52 4,504,725 73,454,058 16.306 8.171 8.161 8.181 8.101 8.271 8,997,431 8.1639 -1.45%
2013-08-28 0 16.56 16.54 16.56 16.40 16.88 2,588,000 42,870,744 16.565 8.291 8.281 8.291 8.211 8.451 5,169,095 8.2937 -2.47%
2013-08-27 0 16.98 16.96 16.98 16.84 17.28 3,924,200 67,007,939 17.076 8.501 8.491 8.501 8.431 8.652 7,837,930 8.5492 -1.51%
2013-08-26 0 17.24 17.22 17.32 17.10 17.70 2,778,598 48,206,389 17.349 8.632 8.622 8.672 8.561 8.862 5,549,782 8.6862 -1.49%
2013-08-23 0 17.50 17.50 17.54 17.40 17.58 3,004,900 52,573,392 17.496 8.762 8.762 8.782 8.712 8.802 6,001,783 8.7596 1.16%
2013-08-22 0 17.30 17.28 17.30 17.06 17.38 3,210,597 55,417,609 17.261 8.662 8.652 8.662 8.541 8.702 6,412,628 8.6420 -0.69%
2013-08-21 0 17.42 17.42 17.44 17.30 17.90 5,568,300 97,729,061 17.551 8.722 8.722 8.732 8.662 8.962 11,121,743 8.7872 -1.36%
2013-08-20 0 17.66 17.66 17.70 17.50 18.28 7,698,900 137,377,734 17.844 8.842 8.842 8.862 8.762 9.152 15,377,258 8.9338 -4.02%
2013-08-19 0 18.40 18.36 18.42 18.14 18.54 2,593,830 47,624,123 18.361 9.212 9.192 9.222 9.082 9.282 5,180,739 9.1925 -0.65%
2013-08-16 0 18.52 18.52 18.56 17.84 18.88 3,231,675 59,651,013 18.458 9.272 9.272 9.292 8.932 9.453 6,454,727 9.2414 2.43%
2013-08-15 0 18.08 18.04 18.10 18.04 18.58 2,613,800 47,851,736 18.307 9.052 9.032 9.062 9.032 9.302 5,220,626 9.1659 -1.74%
2013-08-13 0 18.40 18.40 18.46 18.24 18.58 974,900 17,890,774 18.351 9.212 9.212 9.242 9.132 9.302 1,947,199 9.1880 0.11%
2013-08-12 0 18.38 18.38 18.46 18.12 18.48 1,489,892 27,370,729 18.371 9.202 9.202 9.242 9.072 9.252 2,975,809 9.1977 0.22%
2013-08-09 0 18.34 18.32 18.34 18.14 18.42 1,213,500 22,193,071 18.288 9.182 9.172 9.182 9.082 9.222 2,423,762 9.1565 0.55%
2013-08-08 0 18.24 18.20 18.30 17.50 18.30 2,050,759 37,104,917 18.093 9.132 9.112 9.162 8.762 9.162 4,096,046 9.0587 2.36%
2013-08-07 0 17.82 17.76 17.84 17.68 18.00 1,447,200 25,800,575 17.828 8.922 8.892 8.932 8.852 9.012 2,890,539 8.9259 0.00%
2013-08-06 0 17.82 17.82 17.86 17.46 17.86 1,101,100 19,529,144 17.736 8.922 8.922 8.942 8.742 8.942 2,199,262 8.8799 2.18%
2013-08-05 0 17.44 17.44 17.48 17.40 17.60 1,051,012 18,380,351 17.488 8.732 8.732 8.752 8.712 8.812 2,099,220 8.7558 -0.11%
2013-08-02 0 17.46 17.46 17.52 17.36 17.60 687,100 12,005,331 17.472 8.742 8.742 8.772 8.692 8.812 1,372,367 8.7479 0.92%
2013-08-01 0 17.30 17.28 17.30 17.06 17.32 722,700 12,434,408 17.205 8.662 8.652 8.662 8.541 8.672 1,443,472 8.6142 1.41%
2013-07-31 0 17.06 17.02 17.04 17.02 17.46 2,399,000 41,379,115 17.248 8.541 8.521 8.531 8.521 8.742 4,791,599 8.6358 -1.73%
2013-07-30 0 17.36 17.30 17.38 17.20 17.48 1,046,418 18,166,017 17.360 8.692 8.662 8.702 8.611 8.752 2,090,044 8.6917 0.58%
2013-07-29 0 17.26 17.24 17.26 17.20 17.58 985,900 17,074,375 17.319 8.642 8.632 8.642 8.611 8.802 1,969,169 8.6709 -2.15%
2013-07-26 0 17.64 17.60 17.64 17.38 17.86 1,948,700 34,218,805 17.560 8.832 8.812 8.832 8.702 8.942 3,892,201 8.7916 -1.56%
2013-07-25 0 17.92 17.86 17.92 17.60 17.98 1,085,169 19,384,622 17.863 8.972 8.942 8.972 8.812 9.002 2,167,443 8.9435 1.82%
2013-07-24 0 17.60 17.52 17.62 17.22 17.76 1,809,266 31,660,186 17.499 8.812 8.772 8.822 8.622 8.892 3,613,705 8.7611 1.85%
2013-07-23 0 17.28 17.28 17.30 16.94 17.30 3,375,004 57,586,955 17.063 8.652 8.652 8.662 8.481 8.662 6,741,003 8.5428 2.98%
2013-07-22 0 16.78 16.78 16.84 16.68 16.98 2,647,500 44,560,196 16.831 8.401 8.401 8.431 8.351 8.501 5,287,936 8.4268 -1.06%
2013-07-19 0 16.96 16.98 17.02 16.80 17.18 1,704,300 28,955,208 16.990 8.491 8.501 8.521 8.411 8.601 3,404,053 8.5061 -0.93%
2013-07-18 0 17.12 17.06 17.14 16.88 17.18 3,289,800 55,818,316 16.967 8.571 8.541 8.581 8.451 8.601 6,570,822 8.4949 1.42%
2013-07-17 0 16.88 16.88 16.90 16.68 16.96 1,866,500 31,513,179 16.884 8.451 8.451 8.461 8.351 8.491 3,728,020 8.4531 0.84%
2013-07-16 0 16.74 16.74 16.76 16.50 16.88 2,299,261 38,338,801 16.674 8.381 8.381 8.391 8.261 8.451 4,592,387 8.3483 0.12%
2013-07-15 0 16.72 16.70 16.72 16.22 16.76 2,946,144 49,008,333 16.635 8.371 8.361 8.371 8.121 8.391 5,884,427 8.3285 2.45%
2013-07-12 0 16.32 16.30 16.32 16.10 16.48 2,715,705 44,301,728 16.313 8.171 8.161 8.171 8.061 8.251 5,424,164 8.1675 1.24%
2013-07-11 0 16.12 16.06 16.16 15.82 16.18 2,252,400 36,081,170 16.019 8.071 8.041 8.091 7.921 8.101 4,498,790 8.0202 1.13%
2013-07-10 0 15.94 15.92 15.96 15.84 16.10 1,697,201 27,019,173 15.920 7.981 7.971 7.991 7.931 8.061 3,389,874 7.9706 0.38%
2013-07-09 0 15.88 15.86 15.94 15.80 16.20 2,168,748 34,531,001 15.922 7.951 7.941 7.981 7.911 8.111 4,331,709 7.9717 0.13%
2013-07-08 0 15.86 15.86 15.88 15.62 15.92 1,739,024 27,581,768 15.860 7.941 7.941 7.951 7.820 7.971 3,473,408 7.9408 -0.50%
2013-07-05 0 15.94 15.92 16.04 15.90 16.18 1,727,530 27,634,830 15.997 7.981 7.971 8.031 7.961 8.101 3,450,451 8.0090 -0.99%
2013-07-04 0 16.10 16.04 16.14 15.70 16.26 1,427,000 23,032,263 16.140 8.061 8.031 8.081 7.860 8.141 2,850,193 8.0809 0.88%
2013-07-03 0 15.96 15.88 15.96 15.88 16.26 2,302,800 36,822,837 15.990 7.991 7.951 7.991 7.951 8.141 4,599,456 8.0059 -0.99%
2013-07-02 0 16.12 16.04 16.16 15.92 16.34 2,835,226 45,827,713 16.164 8.071 8.031 8.091 7.971 8.181 5,662,887 8.0926 0.88%
2013-06-28 0 15.98 15.96 16.00 15.88 16.20 3,128,500 49,997,136 15.981 8.001 7.991 8.011 7.951 8.111 6,248,653 8.0013 0.50%
2013-06-27 0 15.90 15.86 15.88 15.80 16.10 4,538,600 72,424,384 15.957 7.961 7.941 7.951 7.911 8.061 9,065,090 7.9894 1.79%
2013-06-26 0 15.62 15.60 15.62 14.98 15.62 2,558,528 39,314,384 15.366 7.820 7.810 7.820 7.500 7.820 5,110,230 7.6933 5.26%
2013-06-25 0 14.84 14.78 14.82 14.02 15.04 3,464,850 51,054,153 14.735 7.430 7.400 7.420 7.019 7.530 6,920,455 7.3773 1.23%
2013-06-24 0 14.66 14.66 14.70 14.62 15.00 2,945,798 43,259,356 14.685 7.340 7.340 7.360 7.320 7.510 5,883,736 7.3524 -2.14%
2013-06-21 0 14.98 14.96 15.02 14.76 15.10 6,194,856 92,801,252 14.980 7.500 7.490 7.520 7.390 7.560 12,373,183 7.5002 -0.79%
2013-06-20 0 15.10 15.00 15.14 14.94 15.40 6,226,517 94,227,908 15.133 7.560 7.510 7.580 7.480 7.710 12,436,421 7.5768 -2.45%
2013-06-19 0 15.48 15.40 15.46 15.22 15.50 5,522,361 84,819,356 15.359 7.750 7.710 7.740 7.620 7.760 11,029,988 7.6899 0.91%
2013-06-18 0 15.34 15.32 15.36 15.02 15.44 2,871,460 43,891,774 15.286 7.680 7.670 7.690 7.520 7.730 5,735,259 7.6530 0.92%
2013-06-17 0 15.20 15.20 15.22 14.84 15.48 2,281,700 34,636,876 15.180 7.610 7.610 7.620 7.430 7.750 4,557,312 7.6003 -0.13%
2013-06-14 0 15.22 15.22 15.38 15.04 15.52 2,111,205 32,384,234 15.339 7.620 7.620 7.700 7.530 7.770 4,216,777 7.6799 1.74%
2013-06-13 0 14.96 14.96 14.98 14.68 15.58 4,647,436 69,425,655 14.938 7.490 7.490 7.500 7.350 7.800 9,282,472 7.4792 -2.98%
2013-06-11 0 15.42 15.42 15.44 15.40 16.24 2,477,831 38,880,977 15.692 7.720 7.720 7.730 7.710 8.131 4,949,051 7.8562 -5.05%
2013-06-10 0 16.24 16.18 16.30 16.06 16.50 1,983,500 32,207,927 16.238 8.131 8.101 8.161 8.041 8.261 3,961,708 8.1298 -0.73%
2013-06-07 0 16.36 16.36 16.38 16.34 16.66 1,553,298 25,573,448 16.464 8.191 8.191 8.201 8.181 8.341 3,102,452 8.2430 0.00%
2013-06-06 0 16.36 16.36 16.38 16.10 16.62 2,204,559 36,162,415 16.403 8.191 8.191 8.201 8.061 8.321 4,403,236 8.2127 -0.61%
2013-06-05 0 16.46 16.44 16.46 16.22 16.70 2,443,100 40,220,553 16.463 8.241 8.231 8.241 8.121 8.361 4,879,681 8.2425 1.11%
2013-06-04 0 16.28 16.26 16.32 16.16 16.48 2,375,078 38,651,509 16.274 8.151 8.141 8.171 8.091 8.251 4,743,819 8.1478 -0.49%
2013-06-03 0 16.36 16.28 16.36 16.16 16.84 3,518,395 57,871,658 16.448 8.191 8.151 8.191 8.091 8.431 7,027,402 8.2351 -2.04%
2013-05-31 0 16.70 16.76 16.80 16.22 17.06 4,793,718 80,048,024 16.699 8.361 8.391 8.411 8.121 8.541 9,574,646 8.3604 2.96%
2013-05-30 0 16.22 16.22 16.26 15.86 16.78 4,971,201 81,100,340 16.314 8.121 8.121 8.141 7.941 8.401 9,929,138 8.1679 -2.41%
2013-05-29 0 16.62 16.62 16.66 16.56 17.44 5,456,258 92,046,462 16.870 8.321 8.321 8.341 8.291 8.732 10,897,958 8.4462 -3.26%
2013-05-28 0 17.18 17.16 17.18 16.84 17.28 1,874,400 32,144,424 17.149 8.601 8.591 8.601 8.431 8.652 3,743,799 8.5860 -0.92%
2013-05-27 0 17.34 17.32 17.34 17.04 17.58 1,703,009 29,512,354 17.330 8.682 8.672 8.682 8.531 8.802 3,401,474 8.6763 -1.59%
2013-05-24 0 17.62 17.60 17.64 17.26 18.00 2,414,268 42,344,473 17.539 8.822 8.812 8.832 8.642 9.012 4,822,094 8.7813 -1.56%
2013-05-23 0 17.90 17.84 17.92 17.80 18.18 5,878,224 105,000,565 17.863 8.962 8.932 8.972 8.912 9.102 11,740,764 8.9432 1.02%
2013-05-22 0 17.72 17.72 17.82 17.66 18.08 3,740,550 66,923,170 17.891 8.872 8.872 8.922 8.842 9.052 7,471,120 8.9576 -1.45%
2013-05-21 0 17.98 17.98 18.04 17.80 18.12 1,083,100 19,449,448 17.957 9.002 9.002 9.032 8.912 9.072 2,163,310 8.9906 -0.33%
2013-05-20 0 18.04 18.02 18.04 17.74 18.16 3,210,500 57,425,464 17.887 9.032 9.022 9.032 8.882 9.092 6,412,434 8.9553 2.04%
2013-05-16 0 17.68 17.64 17.66 17.40 17.80 1,203,300 21,254,456 17.663 8.852 8.832 8.842 8.712 8.912 2,403,389 8.8435 -0.67%
2013-05-15 0 17.80 17.80 17.84 17.58 17.86 2,416,715 42,918,586 17.759 8.912 8.912 8.932 8.802 8.942 4,826,982 8.8914 0.91%
2013-05-14 0 17.64 17.62 17.68 17.60 18.38 2,610,968 46,442,329 17.787 8.832 8.822 8.852 8.812 9.202 5,214,970 8.9056 -3.40%
2013-05-13 0 18.26 18.26 18.30 18.18 18.88 2,418,846 44,677,990 18.471 9.142 9.142 9.162 9.102 9.453 4,831,238 9.2477 -3.59%
2013-05-10 0 18.94 18.92 18.94 18.34 19.04 3,773,000 70,679,257 18.733 9.483 9.473 9.483 9.182 9.533 7,535,933 9.3790 1.94%
2013-05-09 0 18.58 18.50 18.56 17.34 18.58 5,111,800 92,196,623 18.036 9.302 9.262 9.292 8.682 9.302 10,209,961 9.0301 6.54%
2013-05-08 0 17.44 17.42 17.46 17.28 17.54 3,566,400 62,237,401 17.451 8.732 8.722 8.742 8.652 8.782 7,123,284 8.7372 0.96%
2013-05-07 0 21.15 21.10 21.15 20.90 21.45 5,255,292 111,052,689 21.132 8.649 8.629 8.649 8.547 8.772 12,851,073 8.6415 -0.47%
2013-05-06 0 21.25 21.25 21.30 21.05 21.45 3,181,500 67,668,990 21.270 8.690 8.690 8.710 8.608 8.772 7,779,908 8.6979 1.19%
2013-05-03 0 21.00 20.95 21.00 20.90 21.25 2,289,500 48,228,820 21.065 8.588 8.567 8.588 8.547 8.690 5,598,648 8.6144 0.72%
2013-05-02 0 20.85 20.85 20.95 20.60 21.00 2,045,300 42,692,560 20.873 8.526 8.526 8.567 8.424 8.588 5,001,492 8.5360 -1.18%
2013-04-30 0 21.10 21.10 21.15 20.10 21.15 2,519,400 52,185,769 20.714 8.629 8.629 8.649 8.220 8.649 6,160,836 8.4706 4.46%
2013-04-29 0 20.20 20.15 20.20 20.10 20.60 1,853,300 37,624,590 20.301 8.261 8.240 8.261 8.220 8.424 4,531,983 8.3020 -1.46%
2013-04-26 0 20.50 20.45 20.55 20.40 20.80 1,355,300 27,898,910 20.585 8.383 8.363 8.404 8.342 8.506 3,314,194 8.4180 -0.97%
2013-04-25 0 20.70 20.70 20.75 20.20 20.95 3,580,100 74,015,528 20.674 8.465 8.465 8.485 8.261 8.567 8,754,628 8.4544 -0.72%
2013-04-24 0 20.85 20.85 20.90 20.30 20.90 2,423,217 50,012,482 20.639 8.526 8.526 8.547 8.301 8.547 5,925,634 8.4400 3.73%
2013-04-23 0 20.10 19.94 20.10 19.70 20.50 2,863,289 57,359,015 20.033 8.220 8.154 8.220 8.056 8.383 7,001,768 8.1921 -0.74%
2013-04-22 0 20.25 20.25 20.30 19.98 20.40 1,317,194 26,649,558 20.232 8.281 8.281 8.301 8.171 8.342 3,221,012 8.2737 1.00%
2013-04-19 0 20.05 20.10 20.20 19.32 20.20 2,971,800 59,330,465 19.964 8.199 8.220 8.261 7.901 8.261 7,267,117 8.1642 2.82%
2013-04-18 0 19.50 19.46 19.50 19.38 20.45 5,264,762 104,168,519 19.786 7.974 7.958 7.974 7.925 8.363 12,874,231 8.0912 -5.11%
2013-04-17 0 20.55 20.50 20.60 20.50 21.70 3,005,937 63,015,329 20.964 8.404 8.383 8.424 8.383 8.874 7,350,594 8.5728 -4.42%
2013-04-16 0 21.50 21.40 21.55 21.15 21.60 1,440,421 30,850,389 21.418 8.792 8.751 8.813 8.649 8.833 3,522,346 8.7585 -0.46%
2013-04-15 0 21.60 21.65 21.75 21.60 22.80 1,436,500 31,425,619 21.877 8.833 8.854 8.894 8.833 9.324 3,512,758 8.9461 -3.36%
2013-04-12 0 22.35 22.25 22.35 22.00 22.35 1,256,000 27,788,062 22.124 9.140 9.099 9.140 8.997 9.140 3,071,370 9.0474 1.36%
2013-04-11 0 22.05 22.05 22.20 22.00 22.70 1,775,500 39,723,994 22.373 9.017 9.017 9.078 8.997 9.283 4,341,734 9.1493 -0.90%
2013-04-10 0 22.25 22.25 22.35 21.45 22.40 2,520,000 55,851,325 22.163 9.099 9.099 9.140 8.772 9.160 6,162,304 9.0634 3.73%
2013-04-09 0 21.45 21.50 21.55 21.00 21.60 1,174,372 25,163,922 21.428 8.772 8.792 8.813 8.588 8.833 2,871,761 8.7625 2.14%
2013-04-08 0 21.00 20.95 21.05 20.90 21.20 1,314,600 27,655,711 21.037 8.588 8.567 8.608 8.547 8.669 3,214,668 8.6030 -1.18%
2013-04-05 0 21.25 21.25 21.30 21.10 22.20 2,032,736 43,449,783 21.375 8.690 8.690 8.710 8.629 9.078 4,970,768 8.7411 -3.19%
2013-04-03 0 21.95 21.85 22.10 21.30 22.30 3,191,500 69,583,306 21.803 8.976 8.935 9.038 8.710 9.119 7,804,362 8.9160 2.33%
2013-04-02 0 21.45 21.45 21.60 21.35 22.15 2,380,622 51,483,185 21.626 8.772 8.772 8.833 8.731 9.058 5,821,474 8.8437 -2.94%
2013-03-28 0 22.10 22.05 22.15 21.40 22.20 1,802,307 39,208,072 21.754 9.038 9.017 9.058 8.751 9.078 4,407,287 8.8962 -0.45%
2013-03-27 0 22.20 22.15 22.25 22.15 22.60 1,915,500 42,648,675 22.265 9.078 9.058 9.099 9.058 9.242 4,684,084 9.1050 -0.67%
2013-03-26 0 22.35 22.35 22.45 21.90 22.65 2,070,500 45,988,793 22.211 9.140 9.140 9.181 8.956 9.262 5,063,115 9.0831 1.13%
2013-03-25 0 22.10 22.10 22.20 21.90 22.70 1,446,290 32,175,563 22.247 9.038 9.038 9.078 8.956 9.283 3,536,698 9.0976 -0.67%
2013-03-22 0 22.25 22.25 22.30 22.15 22.90 3,531,138 78,984,407 22.368 9.099 9.099 9.119 9.058 9.365 8,634,899 9.1471 -2.41%
2013-03-21 0 22.80 22.75 22.80 22.70 23.30 1,823,622 42,008,351 23.036 9.324 9.303 9.324 9.283 9.528 4,459,410 9.4202 -0.87%
2013-03-20 0 23.00 22.95 23.10 22.50 23.15 2,748,423 63,030,926 22.933 9.406 9.385 9.446 9.201 9.467 6,720,880 9.3784 1.55%
2013-03-19 0 22.65 22.60 22.75 22.60 23.60 4,259,795 98,043,666 23.016 9.262 9.242 9.303 9.242 9.651 10,416,726 9.4121 -0.66%
2013-03-18 0 22.80 22.70 22.85 22.15 22.85 2,741,580 61,831,818 22.553 9.324 9.283 9.344 9.058 9.344 6,704,146 9.2229 -0.22%
2013-03-15 0 22.85 22.70 22.85 22.60 23.70 9,571,418 220,740,955 23.063 9.344 9.283 9.344 9.242 9.692 23,405,549 9.4311 -3.99%
2013-03-14 0 23.80 23.60 23.70 22.75 23.95 4,291,957 101,043,025 23.542 9.733 9.651 9.692 9.303 9.794 10,495,374 9.6274 -1.24%
2013-03-13 0 24.10 24.00 24.10 24.00 24.60 3,367,000 81,410,301 24.179 9.855 9.815 9.855 9.815 10.06 8,233,522 9.8877 -1.63%
2013-03-12 0 24.50 24.45 24.60 23.95 25.85 5,014,063 123,423,471 24.615 10.02 9.999 10.06 9.794 10.57 12,261,182 10.066 -3.92%
2013-03-11 0 25.50 25.40 25.60 25.40 26.90 4,424,800 116,876,011 26.414 10.43 10.39 10.47 10.39 11.00 10,820,223 10.802 -0.78%
2013-03-08 0 25.70 25.55 25.70 24.55 25.95 3,421,576 86,621,886 25.316 10.51 10.45 10.51 10.04 10.61 8,366,980 10.353 4.90%
2013-03-07 0 24.50 24.45 24.50 24.00 25.30 1,268,340 30,908,382 24.369 10.02 9.999 10.02 9.815 10.35 3,101,546 9.9655 -1.41%
2013-03-06 0 24.85 24.80 24.85 24.25 24.95 1,788,000 44,164,556 24.701 10.16 10.14 10.16 9.917 10.20 4,372,301 10.101 1.64%
2013-03-05 0 24.45 24.40 24.60 23.85 24.60 2,177,535 52,817,538 24.256 9.999 9.978 10.06 9.753 10.06 5,324,854 9.9191 2.52%
2013-03-04 0 23.85 23.65 23.80 22.85 23.90 2,574,236 60,748,815 23.599 9.753 9.671 9.733 9.344 9.774 6,294,930 9.6504 3.47%
2013-03-01 0 23.05 23.00 23.05 22.95 24.15 2,072,085 48,807,297 23.555 9.426 9.406 9.426 9.385 9.876 5,066,991 9.6324 -2.54%
2013-02-28 0 23.65 23.50 23.60 22.80 23.75 2,396,045 56,073,631 23.403 9.671 9.610 9.651 9.324 9.712 5,859,189 9.5702 2.83%
2013-02-27 0 23.00 22.95 23.25 22.60 23.25 1,203,500 27,573,659 22.911 9.406 9.385 9.508 9.242 9.508 2,942,989 9.3693 1.77%
2013-02-26 0 22.60 22.50 22.70 22.50 23.25 1,669,902 38,009,315 22.761 9.242 9.201 9.283 9.201 9.508 4,083,509 9.3080 -3.83%
2013-02-25 0 23.50 23.40 23.60 23.35 23.75 938,150 22,102,389 23.560 9.610 9.569 9.651 9.549 9.712 2,294,113 9.6344 1.08%
2013-02-22 0 23.25 23.15 23.35 23.15 24.00 3,888,000 91,401,285 23.509 9.508 9.467 9.549 9.467 9.815 9,507,554 9.6135 -2.92%
2013-02-21 0 23.95 23.90 24.05 23.70 24.90 2,519,500 60,586,725 24.047 9.794 9.774 9.835 9.692 10.18 6,161,081 9.8338 -3.62%
2013-02-20 0 24.85 24.80 24.90 24.65 25.00 2,060,200 51,187,575 24.846 10.16 10.14 10.18 10.08 10.22 5,037,928 10.160 1.02%
2013-02-19 0 24.60 24.60 24.65 24.45 25.30 1,308,807 32,258,955 24.648 10.06 10.06 10.08 9.999 10.35 3,200,502 10.079 -1.60%
2013-02-18 0 25.00 24.90 25.00 24.40 25.15 2,484,000 62,064,617 24.986 10.22 10.18 10.22 9.978 10.28 6,074,271 10.218 2.67%
2013-02-15 0 24.35 24.40 24.45 24.30 25.00 1,419,903 34,976,530 24.633 9.958 9.978 9.999 9.937 10.22 3,472,172 10.073 -2.79%
2013-02-14 0 25.05 24.95 25.05 24.80 25.20 1,424,083 35,729,644 25.090 10.24 10.20 10.24 10.14 10.31 3,482,394 10.260 2.04%
2013-02-08 0 24.55 24.55 24.65 24.50 25.00 2,464,623 60,756,755 24.652 10.04 10.04 10.08 10.02 10.22 6,026,887 10.081 0.00%
2013-02-07 0 24.55 24.55 24.65 24.55 25.00 1,979,500 49,165,549 24.837 10.04 10.04 10.08 10.04 10.22 4,840,587 10.157 -1.80%
2013-02-06 0 25.00 24.95 25.05 24.95 25.25 3,522,500 87,859,660 24.942 10.22 10.20 10.24 10.20 10.33 8,613,776 10.200 1.63%
2013-02-05 0 24.60 24.60 24.65 24.55 25.15 1,591,733 39,368,226 24.733 10.06 10.06 10.08 10.04 10.28 3,892,358 10.114 -2.77%
2013-02-04 0 25.30 25.25 25.35 25.20 25.75 1,174,250 29,747,849 25.333 10.35 10.33 10.37 10.31 10.53 2,871,462 10.360 0.40%
2013-02-01 0 25.20 25.20 25.25 25.05 25.45 1,946,124 48,918,531 25.136 10.31 10.31 10.33 10.24 10.41 4,758,971 10.279 -1.56%
2013-01-31 0 25.60 25.55 25.75 25.55 26.70 1,964,801 50,787,231 25.849 10.47 10.45 10.53 10.45 10.92 4,804,643 10.570 -2.85%
2013-01-30 0 26.35 26.30 26.40 26.00 26.80 2,164,000 56,952,729 26.318 10.78 10.76 10.80 10.63 10.96 5,291,756 10.763 1.93%
2013-01-29 0 25.85 25.80 25.90 25.65 26.00 2,709,077 70,040,587 25.854 10.57 10.55 10.59 10.49 10.63 6,624,665 10.573 0.39%
2013-01-28 0 25.75 25.65 25.70 25.20 26.35 2,059,200 53,122,956 25.798 10.53 10.49 10.51 10.31 10.78 5,035,482 10.550 -1.72%
2013-01-25 0 26.20 26.00 26.20 26.00 27.40 1,962,518 51,524,857 26.254 10.71 10.63 10.71 10.63 11.20 4,799,060 10.736 -2.60%
2013-01-24 0 26.90 26.75 27.00 26.70 27.30 1,385,500 37,355,455 26.962 11.00 10.94 11.04 10.92 11.16 3,388,044 11.026 0.00%
2013-01-23 0 26.90 26.90 26.95 26.90 28.10 2,006,807 54,947,648 27.381 11.00 11.00 11.02 11.00 11.49 4,907,363 11.197 -4.27%
2013-01-22 0 28.10 28.05 28.10 27.00 28.10 914,045 25,471,733 27.867 11.49 11.47 11.49 11.04 11.49 2,235,168 11.396 3.12%
2013-01-21 0 27.25 27.20 27.50 27.00 27.50 1,832,236 49,968,176 27.272 11.14 11.12 11.25 11.04 11.25 4,480,474 11.152 -0.73%
2013-01-18 0 27.45 27.30 27.45 27.20 27.70 1,077,000 29,481,332 27.374 11.23 11.16 11.23 11.12 11.33 2,633,651 11.194 1.67%
2013-01-17 0 27.00 27.00 27.05 26.85 28.10 3,946,514 108,666,233 27.535 11.04 11.04 11.06 10.98 11.49 9,650,642 11.260 -3.57%
2013-01-16 0 28.00 27.95 28.00 27.90 28.60 1,988,853 55,907,115 28.110 11.45 11.43 11.45 11.41 11.70 4,863,459 11.495 -2.10%
2013-01-15 0 28.60 28.60 28.65 28.05 28.65 1,947,000 55,259,512 28.382 11.70 11.70 11.72 11.47 11.72 4,761,113 11.606 1.42%
2013-01-14 0 28.20 28.20 28.30 27.90 28.30 2,586,097 72,564,964 28.060 11.53 11.53 11.57 11.41 11.57 6,323,934 11.475 2.17%
2013-01-11 0 27.60 27.45 27.60 27.30 28.25 2,773,333 76,544,231 27.600 11.29 11.23 11.29 11.16 11.55 6,781,794 11.287 -0.90%
2013-01-10 0 27.85 27.80 27.85 27.65 28.50 3,629,501 101,851,747 28.062 11.39 11.37 11.39 11.31 11.65 8,875,431 11.476 0.54%
2013-01-09 0 27.70 27.65 27.85 26.90 29.20 3,336,808 92,285,499 27.657 11.33 11.31 11.39 11.00 11.94 8,159,692 11.310 -4.15%
2013-01-08 0 28.90 28.85 29.00 28.80 29.45 1,258,607 36,618,233 29.094 11.82 11.80 11.86 11.78 12.04 3,077,745 11.898 -2.20%
2013-01-07 0 29.55 29.55 29.65 29.00 29.90 1,816,731 53,904,365 29.671 12.08 12.08 12.13 11.86 12.23 4,442,559 12.134 2.96%
2013-01-04 0 28.70 28.65 28.70 28.15 28.95 1,851,605 53,005,655 28.627 11.74 11.72 11.74 11.51 11.84 4,527,838 11.707 2.50%
2013-01-03 0 28.00 27.90 28.00 27.30 28.40 2,179,500 61,238,325 28.097 11.45 11.41 11.45 11.16 11.61 5,329,659 11.490 0.00%
2013-01-02 0 28.00 28.00 28.10 27.45 28.70 1,293,356 36,303,292 28.069 11.45 11.45 11.49 11.23 11.74 3,162,719 11.479 1.82%
2012-12-31 0 27.50 27.40 27.50 26.70 27.55 592,000 16,172,325 27.318 11.25 11.20 11.25 10.92 11.27 1,447,652 11.171 0.73%
2012-12-28 0 27.30 27.15 27.30 26.70 27.45 1,216,500 32,921,750 27.063 11.16 11.10 11.16 10.92 11.23 2,974,779 11.067 1.87%
2012-12-27 0 26.80 26.60 26.70 26.10 26.85 672,035 17,837,850 26.543 10.96 10.88 10.92 10.67 10.98 1,643,367 10.854 2.68%
2012-12-24 0 26.10 26.10 26.15 26.00 26.75 305,699 8,050,835 26.336 10.67 10.67 10.69 10.63 10.94 747,544 10.770 -0.76%
2012-12-21 0 26.30 26.15 26.45 26.00 26.65 934,746 24,609,914 26.328 10.76 10.69 10.82 10.63 10.90 2,285,789 10.766 0.00%
2012-12-20 0 26.30 26.20 26.30 26.00 27.00 3,605,500 95,999,165 26.626 10.76 10.71 10.76 10.63 11.04 8,816,740 10.888 0.38%
2012-12-19 0 26.20 26.25 26.30 24.45 26.40 3,382,400 86,646,194 25.617 10.71 10.73 10.76 9.999 10.80 8,271,181 10.476 7.16%
2012-12-18 0 24.45 24.25 24.40 24.10 24.75 811,320 19,769,332 24.367 9.999 9.917 9.978 9.855 10.12 1,983,968 9.9645 0.41%
2012-12-17 0 24.35 24.05 24.35 24.05 24.85 1,704,906 41,558,678 24.376 9.958 9.835 9.958 9.835 10.16 4,169,106 9.9682 -0.61%
2012-12-14 0 24.50 24.55 24.65 24.20 24.75 908,020 22,283,510 24.541 10.02 10.04 10.08 9.896 10.12 2,220,434 10.036 1.45%
2012-12-13 0 24.15 24.10 24.30 24.05 25.30 1,483,900 36,511,245 24.605 9.876 9.855 9.937 9.835 10.35 3,628,668 10.062 -3.01%
2012-12-12 0 24.90 24.85 25.00 23.85 25.05 3,915,048 95,452,034 24.381 10.18 10.16 10.22 9.753 10.24 9,573,696 9.9702 3.75%
2012-12-11 0 24.00 23.95 24.05 23.85 24.25 1,088,229 26,142,954 24.023 9.815 9.794 9.835 9.753 9.917 2,661,110 9.8241 -0.21%
2012-12-10 0 24.05 23.95 24.10 23.70 24.20 2,055,585 49,195,093 23.932 9.835 9.794 9.855 9.692 9.896 5,026,642 9.7869 0.21%
2012-12-07 0 24.00 23.95 24.05 23.55 24.15 5,346,861 127,429,120 23.833 9.815 9.794 9.835 9.630 9.876 13,074,992 9.7460 1.05%
2012-12-06 0 23.75 23.70 23.75 23.65 24.25 2,530,817 60,327,347 23.837 9.712 9.692 9.712 9.671 9.917 6,188,755 9.7479 -0.84%
2012-12-05 0 23.95 23.90 23.95 23.00 24.10 2,913,500 69,099,210 23.717 9.794 9.774 9.794 9.406 9.855 7,124,552 9.6987 4.36%
2012-12-04 0 22.95 22.90 23.00 22.60 23.15 1,228,970 28,141,376 22.898 9.385 9.365 9.406 9.242 9.467 3,005,272 9.3640 0.66%
2012-12-03 0 22.80 22.80 22.85 22.65 23.35 1,229,139 28,134,871 22.890 9.324 9.324 9.344 9.262 9.549 3,005,686 9.3606 -0.87%
2012-11-30 0 23.00 22.95 23.00 22.55 23.00 3,944,500 89,596,690 22.714 9.406 9.385 9.406 9.222 9.406 9,645,717 9.2888 1.77%
2012-11-29 0 22.60 22.50 22.65 22.25 23.20 2,380,600 53,799,020 22.599 9.242 9.201 9.262 9.099 9.487 5,821,421 9.2416 -0.88%
2012-11-28 0 22.80 22.70 22.85 22.50 23.50 2,611,900 59,306,507 22.706 9.324 9.283 9.344 9.201 9.610 6,387,032 9.2855 0.00%
2012-11-27 0 22.80 22.75 22.80 22.40 23.25 2,489,515 57,134,422 22.950 9.324 9.303 9.324 9.160 9.508 6,087,757 9.3851 2.01%
2012-11-26 0 22.35 22.15 22.40 22.20 23.50 4,435,206 99,587,295 22.454 9.140 9.058 9.160 9.078 9.610 10,845,669 9.1822 -3.66%
2012-11-23 0 23.20 23.15 23.20 23.00 23.40 2,474,500 57,293,043 23.153 9.487 9.467 9.487 9.406 9.569 6,051,040 9.4683 -0.85%
2012-11-22 0 23.40 23.40 23.45 22.80 24.00 2,429,500 56,500,900 23.256 9.569 9.569 9.590 9.324 9.815 5,940,999 9.5103 -1.89%
2012-11-21 0 23.85 23.80 23.85 23.55 24.10 4,170,998 99,328,142 23.814 9.753 9.733 9.753 9.630 9.855 10,199,586 9.7384 0.85%
2012-11-20 0 23.65 23.60 23.65 23.55 24.30 962,400 23,028,715 23.928 9.671 9.651 9.671 9.630 9.937 2,353,413 9.7852 -1.25%
2012-11-19 0 23.95 23.95 24.00 23.80 24.30 1,624,500 38,913,729 23.954 9.794 9.794 9.815 9.733 9.937 3,972,485 9.7958 0.63%
2012-11-16 0 23.80 23.80 23.85 23.75 24.30 2,778,039 66,556,807 23.958 9.733 9.733 9.753 9.712 9.937 6,793,301 9.7974 -1.04%
2012-11-15 0 24.05 24.00 24.05 23.50 24.50 3,715,679 89,167,896 23.998 9.835 9.815 9.835 9.610 10.02 9,086,167 9.8136 0.21%
2012-11-14 0 24.00 24.00 24.05 23.40 24.30 3,303,523 79,333,019 24.015 9.815 9.815 9.835 9.569 9.937 8,078,298 9.8205 -1.44%
2012-11-13 0 24.35 24.10 24.40 24.05 25.20 4,115,702 101,502,014 24.662 9.958 9.855 9.978 9.835 10.31 10,064,367 10.085 -3.56%
2012-11-12 0 25.25 25.20 25.25 25.15 25.70 2,075,151 52,787,275 25.438 10.33 10.31 10.33 10.28 10.51 5,074,488 10.402 0.60%
2012-11-09 0 25.10 25.05 25.20 24.95 25.35 3,108,732 78,050,030 25.107 10.26 10.24 10.31 10.20 10.37 7,601,964 10.267 -0.40%
2012-11-08 0 25.20 25.15 25.30 24.70 25.40 2,835,471 71,346,608 25.162 10.31 10.28 10.35 10.10 10.39 6,933,743 10.290 -1.75%
2012-11-07 0 25.65 25.60 25.70 23.85 25.75 5,121,544 129,004,827 25.189 10.49 10.47 10.51 9.753 10.53 12,524,011 10.301 6.87%
2012-11-06 0 24.00 23.90 24.00 23.55 24.10 749,500 17,810,241 23.763 9.815 9.774 9.815 9.630 9.855 1,832,796 9.7175 -0.21%
2012-11-05 0 24.05 24.00 24.05 23.80 24.45 1,711,000 41,191,544 24.075 9.835 9.815 9.835 9.733 9.999 4,184,008 9.8450 -1.03%
2012-11-02 0 24.30 24.30 24.45 24.05 24.50 1,924,819 46,718,381 24.272 9.937 9.937 9.999 9.835 10.02 4,706,873 9.9256 0.00%
2012-11-01 0 24.30 24.15 24.30 23.00 24.50 2,131,181 51,312,473 24.077 9.937 9.876 9.937 9.406 10.02 5,211,502 9.8460 5.42%
2012-10-31 0 23.05 23.00 23.10 22.30 23.30 2,532,763 58,177,588 22.970 9.426 9.406 9.446 9.119 9.528 6,193,514 9.3933 1.77%
2012-10-30 0 22.65 22.70 22.75 22.50 23.10 1,557,500 35,566,575 22.836 9.262 9.283 9.303 9.201 9.446 3,808,646 9.3384 -3.00%
2012-10-29 0 23.35 23.30 23.35 22.75 23.45 710,920 16,536,650 23.261 9.549 9.528 9.549 9.303 9.590 1,738,454 9.5123 1.52%
2012-10-26 0 23.00 22.90 23.00 22.80 23.60 3,390,738 78,036,088 23.014 9.406 9.365 9.406 9.324 9.651 8,291,570 9.4115 -2.54%
2012-10-25 0 23.60 23.55 23.60 22.80 23.85 5,014,860 117,892,479 23.509 9.651 9.630 9.651 9.324 9.753 12,263,131 9.6136 -1.26%
2012-10-24 0 23.90 23.85 23.90 22.80 24.25 3,351,865 78,935,996 23.550 9.774 9.753 9.774 9.324 9.917 8,196,512 9.6304 4.14%
2012-10-22 0 22.95 22.90 23.00 22.70 23.15 2,353,000 54,477,650 23.152 9.385 9.365 9.406 9.283 9.467 5,753,929 9.4679 -0.65%
2012-10-19 0 23.10 22.95 23.15 22.95 23.75 3,157,637 73,740,072 23.353 9.446 9.385 9.467 9.385 9.712 7,721,555 9.5499 -0.22%
2012-10-18 0 23.15 23.00 23.10 22.90 23.80 6,213,900 143,830,513 23.147 9.467 9.406 9.446 9.365 9.733 15,195,214 9.4655 -0.22%
2012-10-17 0 23.20 23.05 23.10 21.80 23.25 5,660,228 127,041,166 22.445 9.487 9.426 9.446 8.915 9.508 13,841,287 9.1784 5.94%
2012-10-16 0 21.90 21.85 21.90 21.75 22.70 1,501,689 33,098,059 22.041 8.956 8.935 8.956 8.894 9.283 3,672,168 9.0132 -1.35%
2012-10-15 0 22.20 22.20 22.30 21.95 22.40 2,726,100 60,370,514 22.145 9.078 9.078 9.119 8.976 9.160 6,666,292 9.0561 0.68%
2012-10-12 0 22.05 22.00 22.10 22.00 22.75 2,269,643 50,320,083 22.171 9.017 8.997 9.038 8.997 9.303 5,550,091 9.0665 -0.90%
2012-10-11 0 22.25 22.20 22.25 21.25 22.55 3,178,600 70,555,585 22.197 9.099 9.078 9.099 8.690 9.222 7,772,817 9.0772 4.46%
2012-10-10 0 21.30 21.30 21.50 21.00 22.00 3,379,961 72,388,785 21.417 8.710 8.710 8.792 8.588 8.997 8,265,217 8.7582 -3.18%
2012-10-09 0 22.00 22.00 22.05 21.80 22.90 2,852,500 63,493,525 22.259 8.997 8.997 9.017 8.915 9.365 6,975,385 9.1025 -0.68%
2012-10-08 0 22.15 22.15 22.20 20.70 22.40 5,902,000 130,122,967 22.047 9.058 9.058 9.078 8.465 9.160 14,432,506 9.0160 7.00%
2012-10-05 0 20.70 20.65 20.70 20.50 21.10 1,874,649 38,898,701 20.750 8.465 8.445 8.465 8.383 8.629 4,584,189 8.4854 -0.48%
2012-10-04 0 20.80 20.70 20.80 19.36 21.05 3,843,205 78,576,253 20.446 8.506 8.465 8.506 7.917 8.608 9,398,014 8.3609 7.55%
2012-10-03 0 19.34 19.36 19.38 18.68 19.88 1,237,000 23,846,120 19.277 7.909 7.917 7.925 7.639 8.130 3,024,909 7.8833 3.87%
2012-09-28 0 18.62 18.56 18.72 18.40 18.90 1,599,105 29,656,358 18.546 7.614 7.590 7.655 7.524 7.729 3,910,385 7.5840 -0.64%
2012-09-27 0 18.74 18.72 18.88 18.60 19.04 1,070,830 20,167,987 18.834 7.663 7.655 7.721 7.606 7.786 2,618,563 7.7019 0.00%
2012-09-26 0 18.74 18.76 18.78 18.60 18.98 1,306,676 24,453,358 18.714 7.663 7.672 7.680 7.606 7.762 3,195,291 7.6529 -3.30%
2012-09-25 0 19.38 19.30 19.40 19.02 19.50 3,146,587 60,387,600 19.191 7.925 7.893 7.933 7.778 7.974 7,694,533 7.8481 0.83%
2012-09-24 0 19.22 19.16 19.20 19.06 19.48 1,113,110 21,394,672 19.221 7.860 7.835 7.852 7.794 7.966 2,721,953 7.8600 -0.83%
2012-09-21 0 19.38 19.26 19.44 19.06 19.60 2,580,498 49,770,342 19.287 7.925 7.876 7.950 7.794 8.015 6,310,243 7.8872 2.65%
2012-09-20 0 18.88 18.76 18.88 18.76 19.76 1,774,616 33,907,908 19.107 7.721 7.672 7.721 7.672 8.081 4,339,572 7.8137 -3.28%
2012-09-19 0 19.52 19.50 19.54 19.02 19.90 2,684,941 52,304,901 19.481 7.982 7.974 7.991 7.778 8.138 6,565,643 7.9665 2.95%
2012-09-18 0 18.96 18.96 18.98 18.64 19.32 2,800,685 53,003,137 18.925 7.753 7.753 7.762 7.623 7.901 6,848,679 7.7392 0.11%
2012-09-17 0 18.94 18.86 18.94 17.82 19.12 4,501,571 83,042,276 18.447 7.745 7.713 7.745 7.287 7.819 11,007,955 7.5438 8.35%
2012-09-14 0 17.48 17.48 17.50 17.28 17.76 4,429,500 77,334,880 17.459 7.148 7.148 7.156 7.066 7.263 10,831,716 7.1397 3.68%
2012-09-13 0 16.96 16.94 17.00 16.90 17.10 2,574,202 43,757,955 16.999 6.895 6.887 6.911 6.870 6.952 6,332,183 6.9104 0.12%
2012-09-12 0 16.94 16.90 16.96 16.84 17.20 1,145,155 19,506,042 17.034 6.887 6.870 6.895 6.846 6.992 2,816,924 6.9246 0.83%
2012-09-11 0 16.80 16.74 16.84 16.64 17.20 1,324,445 22,301,260 16.838 6.830 6.805 6.846 6.765 6.992 3,257,953 6.8452 -1.98%
2012-09-10 0 17.14 17.10 17.26 16.64 17.36 827,165 14,188,249 17.153 6.968 6.952 7.017 6.765 7.057 2,034,712 6.9731 3.63%
2012-09-07 0 16.54 16.54 16.64 16.50 16.92 1,800,500 29,926,235 16.621 6.724 6.724 6.765 6.708 6.878 4,428,982 6.7569 -0.24%
2012-09-06 0 16.58 16.56 16.60 16.56 16.62 849,705 14,104,840 16.600 6.740 6.732 6.748 6.732 6.756 2,090,157 6.7482 -0.24%
2012-09-05 0 16.62 16.60 16.62 16.50 16.70 1,080,748 17,958,055 16.616 6.756 6.748 6.756 6.708 6.789 2,658,491 6.7550 -0.95%
2012-09-04 0 16.78 16.76 16.84 16.68 16.98 1,778,629 29,843,308 16.779 6.822 6.813 6.846 6.781 6.903 4,375,183 6.8210 -0.12%
2012-09-03 0 16.80 16.80 16.82 16.24 16.98 546,000 9,164,120 16.784 6.830 6.830 6.838 6.602 6.903 1,343,085 6.8232 -0.94%
2012-08-31 0 16.96 16.88 16.94 16.40 16.98 1,576,208 26,214,732 16.632 6.895 6.862 6.887 6.667 6.903 3,877,255 6.7612 2.29%
2012-08-30 0 16.58 16.56 16.64 16.40 16.66 382,045 6,321,897 16.548 6.740 6.732 6.765 6.667 6.773 939,778 6.7270 0.24%
2012-08-29 0 16.54 16.56 16.60 16.10 17.00 717,708 11,916,032 16.603 6.724 6.732 6.748 6.545 6.911 1,765,463 6.7495 0.24%
2012-08-28 0 16.50 16.50 16.52 16.42 17.00 1,687,745 27,971,377 16.573 6.708 6.708 6.716 6.675 6.911 4,151,621 6.7375 -1.55%
2012-08-27 0 16.76 16.72 16.78 16.70 17.10 341,000 5,762,285 16.898 6.813 6.797 6.822 6.789 6.952 838,813 6.8696 -0.36%
2012-08-24 0 16.82 16.82 16.94 16.80 17.06 456,763 7,714,913 16.890 6.838 6.838 6.887 6.830 6.935 1,123,574 6.8664 -1.06%
2012-08-23 0 17.00 16.98 17.00 16.90 17.10 1,812,500 30,855,645 17.024 6.911 6.903 6.911 6.870 6.952 4,458,501 6.9206 -0.12%
2012-08-22 0 17.02 17.02 17.06 17.00 17.14 739,667 12,621,825 17.064 6.919 6.919 6.935 6.911 6.968 1,819,479 6.9371 -0.12%
2012-08-21 0 17.04 17.00 17.04 16.94 17.12 608,121 10,355,132 17.028 6.927 6.911 6.927 6.887 6.960 1,495,894 6.9224 0.24%
2012-08-20 0 17.00 16.90 16.92 16.82 17.30 771,700 13,106,733 16.984 6.911 6.870 6.878 6.838 7.033 1,898,276 6.9045 0.00%
2012-08-17 0 17.00 16.98 17.00 16.80 17.30 1,149,500 19,480,900 16.947 6.911 6.903 6.911 6.830 7.033 2,827,612 6.8895 1.31%
2012-08-16 0 16.78 16.78 16.88 16.68 17.10 819,816 13,793,323 16.825 6.822 6.822 6.862 6.781 6.952 2,016,635 6.8398 0.00%
2012-08-15 0 16.78 16.76 16.84 16.62 16.98 1,135,400 19,050,139 16.778 6.822 6.813 6.846 6.756 6.903 2,792,928 6.8208 -1.18%
2012-08-14 0 16.98 16.98 17.00 16.90 17.42 501,808 8,550,200 17.039 6.903 6.903 6.911 6.870 7.082 1,234,379 6.9267 -1.16%
2012-08-13 0 17.18 17.18 17.20 17.12 17.40 1,114,073 19,280,132 17.306 6.984 6.984 6.992 6.960 7.074 2,740,466 7.0353 -0.35%
2012-08-10 0 17.24 17.20 17.24 17.08 17.54 801,000 13,817,030 17.250 7.009 6.992 7.009 6.943 7.130 1,970,350 7.0125 -2.05%
2012-08-09 0 17.60 17.60 17.68 16.98 17.74 1,117,091 19,563,612 17.513 7.155 7.155 7.187 6.903 7.212 2,747,890 7.1195 3.65%
2012-08-08 0 16.98 16.92 17.00 16.82 17.28 1,509,789 25,684,313 17.012 6.903 6.878 6.911 6.838 7.025 3,713,873 6.9158 -0.24%
2012-08-07 0 17.02 17.00 17.08 16.40 17.20 1,794,646 30,310,747 16.890 6.919 6.911 6.943 6.667 6.992 4,414,582 6.8661 4.42%
2012-08-06 0 16.30 16.30 16.36 16.00 16.40 1,128,000 18,315,020 16.237 6.626 6.626 6.651 6.504 6.667 2,774,725 6.6007 3.16%
2012-08-03 0 15.80 15.80 15.82 15.70 15.84 1,350,654 21,331,143 15.793 6.423 6.423 6.431 6.382 6.439 3,322,423 6.4204 -0.25%
2012-08-02 0 15.84 15.82 15.84 15.70 16.00 919,392 14,557,928 15.834 6.439 6.431 6.439 6.382 6.504 2,261,578 6.4371 -1.74%
2012-08-01 0 16.12 16.10 16.12 16.06 16.30 654,842 10,568,557 16.139 6.553 6.545 6.553 6.529 6.626 1,610,821 6.5610 0.50%
2012-07-31 0 16.04 16.02 16.14 15.92 16.40 1,541,811 24,789,587 16.078 6.521 6.513 6.561 6.472 6.667 3,792,643 6.5362 -0.25%
2012-07-30 0 16.08 16.02 16.10 15.58 16.26 2,296,750 36,797,753 16.022 6.537 6.513 6.545 6.334 6.610 5,649,689 6.5132 3.61%
2012-07-27 0 15.52 15.50 15.52 15.50 15.88 839,115 13,100,035 15.612 6.309 6.301 6.309 6.301 6.456 2,064,107 6.3466 0.13%
2012-07-26 0 15.50 15.50 15.60 15.34 15.62 627,131 9,732,010 15.518 6.301 6.301 6.342 6.236 6.350 1,542,656 6.3086 1.31%
2012-07-25 0 15.30 15.20 15.30 15.10 15.66 496,477 7,602,528 15.313 6.220 6.179 6.220 6.139 6.366 1,221,265 6.2251 0.39%
2012-07-24 0 15.24 15.16 15.26 14.98 15.78 782,902 11,903,056 15.204 6.195 6.163 6.204 6.090 6.415 1,925,831 6.1807 -0.65%
2012-07-23 0 15.34 15.32 15.40 15.20 15.62 1,567,478 24,221,008 15.452 6.236 6.228 6.261 6.179 6.350 3,855,780 6.2817 -2.42%
2012-07-20 0 15.72 15.76 15.78 14.88 15.86 3,224,020 50,150,738 15.555 6.391 6.407 6.415 6.049 6.448 7,930,646 6.3237 6.79%
2012-07-19 0 14.72 14.70 14.72 14.42 14.82 1,187,630 17,407,959 14.658 5.984 5.976 5.984 5.862 6.025 2,921,406 5.9588 1.52%
2012-07-18 0 14.50 14.48 14.50 14.40 14.88 1,117,348 16,247,321 14.541 5.895 5.887 5.895 5.854 6.049 2,748,522 5.9113 -0.68%
2012-07-17 0 14.60 14.60 14.74 14.50 14.90 1,153,551 16,857,015 14.613 5.935 5.935 5.992 5.895 6.057 2,837,577 5.9406 0.14%
2012-07-16 0 14.58 14.56 14.60 14.44 14.94 1,129,709 16,452,091 14.563 5.927 5.919 5.935 5.870 6.074 2,778,929 5.9203 -1.35%
2012-07-13 0 14.78 14.74 14.82 14.56 15.20 416,462 6,169,238 14.813 6.008 5.992 6.025 5.919 6.179 1,024,439 6.0221 -0.27%
2012-07-12 0 14.82 14.78 14.86 14.70 15.10 1,174,500 17,531,842 14.927 6.025 6.008 6.041 5.976 6.139 2,889,108 6.0683 -1.20%
2012-07-11 0 15.00 15.00 15.02 14.92 15.14 376,444 5,657,039 15.028 6.098 6.098 6.106 6.065 6.155 926,000 6.1091 -0.79%
2012-07-10 0 15.12 15.12 15.14 14.90 15.30 445,058 6,714,130 15.086 6.147 6.147 6.155 6.057 6.220 1,094,781 6.1328 -0.53%
2012-07-09 0 15.20 15.18 15.20 15.00 15.44 1,628,126 24,766,475 15.212 6.179 6.171 6.179 6.098 6.277 4,004,966 6.1839 -0.52%
2012-07-06 0 15.28 15.22 15.28 15.00 15.44 1,011,422 15,425,095 15.251 6.212 6.187 6.212 6.098 6.277 2,487,959 6.1999 0.53%
2012-07-05 0 15.20 15.14 15.20 14.78 15.20 1,318,000 19,774,635 15.004 6.179 6.155 6.179 6.008 6.179 3,242,099 6.0993 2.29%
2012-07-04 0 14.86 14.76 14.86 14.70 15.30 1,738,500 25,974,960 14.941 6.041 6.000 6.041 5.976 6.220 4,276,471 6.0739 2.20%
2012-07-03 0 14.54 14.44 14.54 13.86 14.96 2,978,831 42,990,928 14.432 5.911 5.870 5.911 5.634 6.082 7,327,515 5.8671 -2.55%
2012-06-29 0 14.92 14.78 14.92 14.68 15.14 1,230,535 18,306,266 14.877 6.065 6.008 6.065 5.968 6.155 3,026,947 6.0478 1.22%
2012-06-28 0 14.74 14.70 14.78 14.66 14.96 1,122,872 16,602,790 14.786 5.992 5.976 6.008 5.960 6.082 2,762,111 6.0109 -0.27%
2012-06-27 0 14.78 14.74 14.84 14.60 15.00 1,658,424 24,484,277 14.764 6.008 5.992 6.033 5.935 6.098 4,079,495 6.0018 -1.47%
2012-06-26 0 15.00 14.98 15.00 14.76 15.40 1,731,438 25,943,807 14.984 6.098 6.090 6.098 6.000 6.261 4,259,099 6.0914 -3.35%
2012-06-25 0 15.52 15.50 15.56 15.46 16.12 1,034,241 16,179,781 15.644 6.309 6.301 6.326 6.285 6.553 2,544,091 6.3598 -3.12%
2012-06-22 0 16.02 16.00 16.08 15.92 16.28 865,685 13,918,040 16.077 6.513 6.504 6.537 6.472 6.618 2,129,466 6.5359 -2.91%
2012-06-21 0 16.50 16.46 16.58 16.40 16.76 1,438,892 23,905,853 16.614 6.708 6.691 6.740 6.667 6.813 3,539,476 6.7541 0.36%
2012-06-20 0 16.44 16.40 16.44 16.36 16.50 798,710 13,129,023 16.438 6.683 6.667 6.683 6.651 6.708 1,964,717 6.6824 0.86%
2012-06-19 0 16.30 16.32 16.40 16.22 16.52 406,653 6,673,096 16.410 6.626 6.635 6.667 6.594 6.716 1,000,310 6.6710 0.00%
2012-06-18 0 16.30 16.30 16.32 16.24 16.60 926,500 15,149,280 16.351 6.626 6.626 6.635 6.602 6.748 2,279,063 6.6472 -0.61%
2012-06-15 0 16.40 16.34 16.46 16.10 16.46 681,000 11,098,261 16.297 6.667 6.643 6.691 6.545 6.691 1,675,166 6.6252 1.86%
2012-06-14 0 16.10 16.10 16.12 16.02 16.68 793,000 12,850,370 16.205 6.545 6.545 6.553 6.513 6.781 1,950,671 6.5877 -2.66%
2012-06-13 0 16.54 16.48 16.54 16.44 16.72 621,794 10,287,850 16.545 6.724 6.700 6.724 6.683 6.797 1,529,528 6.7262 0.61%
2012-06-12 0 16.44 16.42 16.50 16.06 16.80 1,129,408 18,586,725 16.457 6.683 6.675 6.708 6.529 6.830 2,778,188 6.6902 0.37%
2012-06-11 0 16.38 16.34 16.44 16.16 16.50 942,610 15,411,183 16.349 6.659 6.643 6.683 6.569 6.708 2,318,691 6.6465 1.99%
2012-06-08 0 16.06 16.00 16.10 16.00 16.30 607,913 9,766,313 16.065 6.529 6.504 6.545 6.504 6.626 1,495,382 6.5310 -1.11%
2012-06-07 0 16.24 16.16 16.24 15.94 16.50 1,856,103 30,092,685 16.213 6.602 6.569 6.602 6.480 6.708 4,565,758 6.5910 2.01%
2012-06-06 0 15.92 15.94 15.96 15.84 16.34 967,194 15,514,684 16.041 6.472 6.480 6.488 6.439 6.643 2,379,164 6.5211 0.76%
2012-06-05 0 15.80 15.72 15.82 15.64 16.40 1,295,000 20,588,150 15.898 6.423 6.391 6.431 6.358 6.667 3,185,522 6.4630 -2.47%
2012-06-04 0 16.20 16.20 16.26 16.18 17.10 1,173,131 19,327,765 16.475 6.586 6.586 6.610 6.578 6.952 2,885,741 6.6977 -5.81%
2012-06-01 0 17.20 17.18 17.24 16.60 17.32 1,773,872 30,216,869 17.034 6.992 6.984 7.009 6.748 7.041 4,363,481 6.9249 2.63%
2012-05-31 0 16.76 16.66 16.72 16.44 17.26 2,780,840 46,526,847 16.731 6.813 6.773 6.797 6.683 7.017 6,840,484 6.8017 -2.90%
2012-05-30 0 17.26 17.24 17.30 17.22 17.70 1,121,876 19,434,579 17.323 7.017 7.009 7.033 7.000 7.196 2,759,661 7.0424 -1.32%
2012-05-29 0 17.74 17.72 17.76 17.00 17.90 2,427,988 42,677,062 17.577 7.110 7.102 7.118 6.814 7.174 6,057,887 7.0449 3.02%
2012-05-28 0 17.22 17.22 17.26 17.02 17.30 428,000 7,361,152 17.199 6.902 6.902 6.918 6.822 6.934 1,067,870 6.8933 -0.46%
2012-05-25 0 17.30 17.26 17.32 17.08 17.56 845,394 14,579,366 17.246 6.934 6.918 6.942 6.846 7.038 2,109,278 6.9120 0.35%
2012-05-24 0 17.24 17.20 17.24 17.08 17.38 1,028,852 17,726,749 17.230 6.910 6.894 6.910 6.846 6.966 2,567,010 6.9056 0.12%
2012-05-23 0 17.22 17.26 17.28 17.10 17.54 813,696 14,050,621 17.268 6.902 6.918 6.926 6.854 7.030 2,030,191 6.9208 -3.69%
2012-05-22 0 17.88 17.82 17.88 17.82 18.10 929,500 16,649,097 17.912 7.166 7.142 7.166 7.142 7.254 2,319,124 7.1790 0.68%
2012-05-21 0 17.76 17.74 17.80 16.96 17.86 852,859 15,017,196 17.608 7.118 7.110 7.134 6.798 7.158 2,127,903 7.0573 3.38%
2012-05-18 0 17.18 17.14 17.18 16.84 17.48 1,653,164 28,268,190 17.099 6.886 6.870 6.886 6.749 7.006 4,124,683 6.8534 -2.16%
2012-05-17 0 17.56 17.54 17.56 17.54 18.20 1,677,618 29,896,342 17.821 7.038 7.030 7.038 7.030 7.295 4,185,696 7.1425 -0.57%
2012-05-16 0 17.66 17.64 17.66 17.56 18.50 2,012,642 35,887,093 17.831 7.078 7.070 7.078 7.038 7.415 5,021,589 7.1466 -5.05%
2012-05-15 0 18.60 18.56 18.60 18.46 19.00 1,894,000 35,579,474 18.785 7.455 7.439 7.455 7.399 7.615 4,725,574 7.5291 -1.90%
2012-05-14 0 18.96 18.84 18.98 18.82 19.34 3,824,500 72,112,898 18.856 7.599 7.551 7.607 7.543 7.751 9,542,217 7.5572 0.96%
2012-05-11 0 18.78 18.78 18.80 18.42 19.10 1,187,025 22,192,831 18.696 7.527 7.527 7.535 7.383 7.655 2,961,655 7.4934 0.21%
2012-05-10 0 18.74 18.68 18.70 18.58 19.24 2,271,572 42,849,637 18.863 7.511 7.487 7.495 7.447 7.711 5,667,625 7.5604 -2.70%
2012-05-09 0 19.26 19.26 19.30 19.08 19.90 3,245,448 62,403,400 19.228 7.719 7.719 7.735 7.647 7.976 8,097,469 7.7065 -3.51%
2012-05-08 0 19.96 19.96 19.98 19.88 20.40 1,990,730 39,816,805 20.001 8.000 8.000 8.008 7.968 8.176 4,966,918 8.0164 0.10%
2012-05-07 0 19.94 20.00 20.10 19.90 21.15 4,731,798 95,672,150 20.219 7.992 8.016 8.056 7.976 8.477 11,805,947 8.1037 -7.47%
2012-05-04 0 21.55 21.50 21.55 21.35 21.70 684,160 14,723,509 21.521 8.637 8.617 8.637 8.557 8.697 1,706,995 8.6254 -0.46%
2012-05-03 0 21.65 21.65 21.70 21.60 22.30 1,732,655 37,949,828 21.903 8.677 8.677 8.697 8.657 8.938 4,323,015 8.7786 -2.91%
2012-05-02 0 22.30 22.25 22.30 21.85 22.80 2,573,212 57,544,882 22.363 8.938 8.918 8.938 8.757 9.138 6,420,224 8.9631 2.53%
2012-04-30 0 21.75 21.70 21.75 21.30 21.90 4,255,741 92,246,422 21.676 8.717 8.697 8.717 8.537 8.777 10,618,174 8.6876 3.08%
2012-04-27 0 21.10 21.05 21.15 21.00 22.55 2,982,615 63,628,092 21.333 8.457 8.437 8.477 8.417 9.038 7,441,694 8.5502 -6.01%
2012-04-26 0 22.45 22.45 22.50 22.30 23.35 1,386,500 31,466,471 22.695 8.998 8.998 9.018 8.938 9.359 3,459,350 9.0961 -1.54%
2012-04-25 0 22.80 22.75 22.80 22.75 23.55 1,050,272 24,227,993 23.068 9.138 9.118 9.138 9.118 9.439 2,620,453 9.2457 -2.36%
2012-04-24 0 23.35 23.30 23.35 23.30 24.05 2,132,710 50,392,918 23.629 9.359 9.339 9.359 9.339 9.639 5,321,161 9.4703 -2.91%
2012-04-23 0 24.05 24.00 24.10 23.90 24.55 1,349,816 32,532,856 24.102 9.639 9.619 9.659 9.579 9.840 3,367,823 9.6599 -1.03%
2012-04-20 0 24.30 24.20 24.30 24.20 25.15 1,638,083 40,336,809 24.624 9.739 9.699 9.739 9.699 10.08 4,087,055 9.8694 -1.02%
2012-04-19 0 24.55 24.55 24.60 24.40 25.75 1,935,838 47,777,616 24.681 9.840 9.840 9.860 9.779 10.32 4,829,961 9.8919 -3.73%
2012-04-18 0 25.50 25.45 25.50 25.40 25.75 741,985 18,966,351 25.562 10.22 10.20 10.22 10.18 10.32 1,851,270 10.245 0.79%
2012-04-17 0 25.30 25.25 25.30 24.80 25.60 1,253,648 31,859,264 25.413 10.14 10.12 10.14 9.940 10.26 3,127,881 10.186 1.20%
2012-04-16 0 25.00 24.95 25.00 24.95 25.45 753,622 18,930,848 25.120 10.02 10.000 10.02 10.000 10.20 1,880,305 10.068 -2.34%
2012-04-13 0 25.60 25.60 25.75 25.45 26.25 742,446 19,101,797 25.728 10.26 10.26 10.32 10.20 10.52 1,852,420 10.312 -0.39%
2012-04-12 0 25.70 25.60 25.85 25.30 26.20 746,209 19,170,952 25.691 10.30 10.26 10.36 10.14 10.50 1,861,809 10.297 0.59%
2012-04-11 0 25.55 25.50 25.55 25.35 25.70 554,871 14,166,393 25.531 10.24 10.22 10.24 10.16 10.30 1,384,416 10.233 -1.73%
2012-04-10 0 26.00 25.90 26.00 25.90 26.55 513,293 13,410,596 26.127 10.42 10.38 10.42 10.38 10.64 1,280,678 10.471 -1.52%
2012-04-05 0 26.40 26.30 26.35 26.00 26.70 779,619 20,572,680 26.388 10.58 10.54 10.56 10.42 10.70 1,945,168 10.576 -1.49%
2012-04-03 0 26.80 26.75 26.80 26.55 27.25 1,159,961 31,110,944 26.821 10.74 10.72 10.74 10.64 10.92 2,894,130 10.750 -1.29%
2012-04-02 0 27.15 27.05 27.15 26.40 27.25 1,727,623 46,612,040 26.980 10.88 10.84 10.88 10.58 10.92 4,310,460 10.814 0.00%
2012-03-30 0 27.15 26.95 27.10 25.00 27.35 3,594,141 94,948,770 26.418 10.88 10.80 10.86 10.02 10.96 8,967,466 10.588 5.03%
2012-03-29 0 25.85 25.70 26.00 25.50 26.75 1,166,411 30,349,115 26.019 10.36 10.30 10.42 10.22 10.72 2,910,223 10.428 -3.00%
2012-03-28 0 26.65 26.60 26.70 26.20 26.75 1,418,527 37,479,642 26.422 10.68 10.66 10.70 10.50 10.72 3,539,258 10.590 -1.11%
2012-03-27 0 26.95 26.95 27.05 25.75 27.05 1,277,500 33,942,182 26.569 10.80 10.80 10.84 10.32 10.84 3,187,392 10.649 5.27%
2012-03-26 0 25.60 25.55 25.60 25.00 25.65 1,284,197 32,320,089 25.168 10.26 10.24 10.26 10.02 10.28 3,204,102 10.087 1.19%
2012-03-23 0 25.30 25.15 25.30 24.75 25.45 827,133 20,762,719 25.102 10.14 10.08 10.14 9.920 10.20 2,063,716 10.061 1.20%
2012-03-22 0 25.00 24.95 25.00 24.95 25.60 625,476 15,770,864 25.214 10.02 10.000 10.02 10.000 10.26 1,560,577 10.106 -0.99%
2012-03-21 0 25.25 25.20 25.40 24.80 25.75 640,915 16,246,851 25.349 10.12 10.10 10.18 9.940 10.32 1,599,098 10.160 0.80%
2012-03-20 0 25.05 25.05 25.10 24.80 25.65 1,804,063 45,636,587 25.297 10.04 10.04 10.06 9.940 10.28 4,501,179 10.139 0.00%
2012-03-19 0 25.05 25.00 25.20 25.00 26.50 1,586,925 40,915,417 25.783 10.04 10.02 10.10 10.02 10.62 3,959,415 10.334 -4.39%
2012-03-16 0 26.20 26.00 26.25 25.85 28.00 2,642,744 70,253,231 26.583 10.50 10.42 10.52 10.36 11.22 6,593,708 10.655 -5.07%
2012-03-15 0 27.60 27.55 27.60 27.55 28.50 832,124 23,164,857 27.838 11.06 11.04 11.06 11.04 11.42 2,076,169 11.158 -2.47%
2012-03-14 0 28.30 28.05 28.35 27.90 28.80 963,321 27,360,645 28.402 11.34 11.24 11.36 11.18 11.54 2,403,508 11.384 0.71%
2012-03-13 0 28.10 28.05 28.10 27.85 28.65 1,378,500 38,857,557 28.188 11.26 11.24 11.26 11.16 11.48 3,439,390 11.298 -0.53%
2012-03-12 0 28.25 28.20 28.25 28.10 28.90 331,338 9,368,626 28.275 11.32 11.30 11.32 11.26 11.58 826,696 11.333 -1.40%
2012-03-09 0 28.65 28.50 28.65 27.70 28.90 872,013 24,904,683 28.560 11.48 11.42 11.48 11.10 11.58 2,175,693 11.447 3.24%
2012-03-08 0 27.75 27.70 27.90 27.70 28.35 898,746 25,159,140 27.994 11.12 11.10 11.18 11.10 11.36 2,242,392 11.220 0.36%
2012-03-07 0 27.65 27.65 27.80 27.60 28.50 1,756,985 49,155,355 27.977 11.08 11.08 11.14 11.06 11.42 4,383,719 11.213 -4.49%
2012-03-06 0 28.95 28.90 28.95 28.60 29.95 942,794 27,391,892 29.054 11.60 11.58 11.60 11.46 12.00 2,352,293 11.645 -1.36%
2012-03-05 0 29.35 29.35 29.40 28.80 31.00 1,574,000 46,570,725 29.588 11.76 11.76 11.78 11.54 12.42 3,927,167 11.859 1.73%
2012-03-02 0 28.85 28.80 28.90 28.50 29.05 481,320 13,874,747 28.826 11.56 11.54 11.58 11.42 11.64 1,200,905 11.554 0.70%
2012-03-01 0 28.65 28.55 28.65 28.40 29.20 547,586 15,733,679 28.733 11.48 11.44 11.48 11.38 11.70 1,366,240 11.516 -0.52%
2012-02-29 0 28.80 28.70 28.80 28.25 29.00 1,536,078 44,039,435 28.670 11.54 11.50 11.54 11.32 11.62 3,832,551 11.491 0.00%
2012-02-28 0 28.80 28.75 28.80 28.00 29.35 975,706 27,941,458 28.637 11.54 11.52 11.54 11.22 11.76 2,434,409 11.478 -1.87%
2012-02-27 0 29.35 29.25 29.55 29.05 29.75 540,262 15,925,098 29.477 11.76 11.72 11.84 11.64 11.92 1,347,966 11.814 -0.51%
2012-02-24 0 29.50 29.50 29.60 29.20 29.65 333,686 9,819,534 29.427 11.82 11.82 11.86 11.70 11.88 832,554 11.794 1.55%
2012-02-23 0 29.05 29.05 29.10 29.00 31.10 937,751 27,934,878 29.789 11.64 11.64 11.66 11.62 12.46 2,339,711 11.939 -2.52%
2012-02-22 0 29.80 29.75 29.80 29.25 30.20 1,504,106 44,743,624 29.748 11.94 11.92 11.94 11.72 12.10 3,752,780 11.923 1.53%
2012-02-21 0 29.35 29.30 29.40 29.30 30.00 867,500 25,586,750 29.495 11.76 11.74 11.78 11.74 12.02 2,164,433 11.821 -1.51%
2012-02-20 0 29.80 29.80 29.90 29.45 31.25 1,391,000 41,744,400 30.010 11.94 11.94 11.98 11.80 12.52 3,470,578 12.028 -2.13%
2012-02-17 0 30.45 30.45 30.50 29.30 30.50 2,064,604 61,884,715 29.974 12.20 12.20 12.22 11.74 12.22 5,151,235 12.014 2.18%
2012-02-16 0 29.80 29.70 29.80 29.30 29.90 757,705 22,372,501 29.527 11.94 11.90 11.94 11.74 11.98 1,890,492 11.834 -0.50%
2012-02-15 0 29.95 29.75 30.00 28.60 30.00 2,225,857 65,266,376 29.322 12.00 11.92 12.02 11.46 12.02 5,553,565 11.752 4.36%
2012-02-14 0 28.70 28.60 28.75 28.20 29.90 1,581,855 45,616,239 28.837 11.50 11.46 11.52 11.30 11.98 3,946,765 11.558 -3.20%
2012-02-13 0 29.65 29.65 29.70 28.90 30.00 894,463 26,205,360 29.297 11.88 11.88 11.90 11.58 12.02 2,231,706 11.742 -1.17%
2012-02-10 0 30.00 29.85 30.00 29.55 31.00 1,617,372 48,821,869 30.186 12.02 11.96 12.02 11.84 12.42 4,035,381 12.098 -1.15%
2012-02-09 0 30.35 30.10 30.45 28.50 30.50 2,781,954 82,440,168 29.634 12.16 12.06 12.20 11.42 12.22 6,941,040 11.877 2.71%
2012-02-08 0 29.55 29.55 29.60 26.95 29.80 5,202,438 144,240,697 27.726 11.84 11.84 11.86 10.80 11.94 12,980,205 11.112 11.09%
2012-02-07 0 26.60 26.55 26.65 26.40 27.45 851,254 22,697,085 26.663 10.66 10.64 10.68 10.58 11.00 2,123,899 10.687 -2.92%
2012-02-06 0 27.40 27.30 27.50 27.30 28.40 1,379,949 38,020,528 27.552 10.98 10.94 11.02 10.94 11.38 3,443,005 11.043 -0.36%
2012-02-03 0 27.50 27.45 27.50 26.90 27.50 1,388,947 37,714,944 27.154 11.02 11.00 11.02 10.78 11.02 3,465,455 10.883 1.85%
2012-02-02 0 27.00 26.95 27.00 26.40 27.40 1,737,655 46,743,010 26.900 10.82 10.80 10.82 10.58 10.98 4,335,490 10.781 0.37%
2012-02-01 0 26.90 26.75 26.85 26.15 27.25 1,445,096 38,238,137 26.461 10.78 10.72 10.76 10.48 10.92 3,605,548 10.605 0.56%
2012-01-31 0 26.75 26.60 26.75 24.90 26.75 2,405,286 62,131,654 25.831 10.72 10.66 10.72 9.980 10.72 6,001,245 10.353 3.88%
2012-01-30 0 25.75 25.70 25.75 25.70 27.90 1,649,492 43,874,465 26.599 10.32 10.30 10.32 10.30 11.18 4,115,521 10.661 -6.70%
2012-01-27 0 27.60 27.55 27.70 26.80 27.80 1,311,185 35,792,618 27.298 11.06 11.04 11.10 10.74 11.14 3,271,437 10.941 0.55%
2012-01-26 0 27.45 27.40 27.45 26.50 28.90 2,947,534 80,379,759 27.270 11.00 10.98 11.00 10.62 11.58 7,354,166 10.930 5.17%
2012-01-20 0 26.10 25.95 26.10 24.80 26.10 4,658,965 118,020,695 25.332 10.46 10.40 10.46 9.940 10.46 11,624,227 10.153 7.63%
2012-01-19 0 24.25 24.15 24.30 23.00 24.30 2,209,208 52,685,844 23.848 9.719 9.679 9.739 9.218 9.739 5,512,026 9.5583 5.43%
2012-01-18 0 23.00 22.95 23.20 22.90 23.40 1,453,115 33,549,307 23.088 9.218 9.198 9.299 9.178 9.379 3,625,556 9.2536 -0.43%
2012-01-17 0 23.10 23.10 23.15 22.45 23.15 2,706,546 61,635,307 22.773 9.258 9.258 9.278 8.998 9.278 6,752,896 9.1272 2.21%
2012-01-16 0 22.60 22.55 22.60 22.45 22.70 1,553,295 35,158,481 22.635 9.058 9.038 9.058 8.998 9.098 3,875,507 9.0720 -1.31%
2012-01-13 0 22.90 22.90 23.00 22.65 23.10 2,634,226 60,223,278 22.862 9.178 9.178 9.218 9.078 9.258 6,572,456 9.1630 0.66%
2012-01-12 0 22.75 22.80 22.85 22.60 23.15 2,240,614 51,208,421 22.855 9.118 9.138 9.158 9.058 9.278 5,590,384 9.1601 -1.30%
2012-01-11 0 23.05 23.00 23.05 22.95 23.30 2,136,361 49,282,403 23.068 9.238 9.218 9.238 9.198 9.339 5,330,271 9.2458 -0.86%
2012-01-10 0 23.25 23.00 23.30 23.00 23.60 1,280,722 29,733,907 23.217 9.319 9.218 9.339 9.218 9.459 3,195,431 9.3051 0.22%
2012-01-09 0 23.20 23.15 23.20 22.70 25.25 2,166,839 50,265,559 23.198 9.299 9.278 9.299 9.098 10.12 5,406,314 9.2976 -0.85%
2012-01-06 0 23.40 23.35 23.40 23.30 25.30 1,213,462 28,914,429 23.828 9.379 9.359 9.379 9.339 10.14 3,027,616 9.5502 -3.70%
2012-01-05 0 24.30 24.25 24.30 23.50 24.30 2,358,033 56,284,547 23.869 9.739 9.719 9.739 9.419 9.739 5,883,348 9.5668 2.53%
2012-01-04 0 23.70 23.60 23.80 22.90 24.10 1,504,790 35,539,993 23.618 9.499 9.459 9.539 9.178 9.659 3,754,486 9.4660 2.60%
2012-01-03 0 23.10 23.10 23.20 22.70 23.35 1,525,443 35,177,035 23.060 9.258 9.258 9.299 9.098 9.359 3,806,016 9.2425 0.43%
2011-12-30 0 23.00 22.80 22.95 22.55 23.05 1,344,566 30,708,770 22.839 9.218 9.138 9.198 9.038 9.238 3,354,724 9.1539 1.77%
2011-12-29 0 22.60 22.40 22.65 21.75 22.65 819,656 18,243,200 22.257 9.058 8.978 9.078 8.717 9.078 2,045,061 8.9206 1.35%
2011-12-28 0 22.30 22.25 22.35 21.75 22.35 1,035,219 22,827,361 22.051 8.938 8.918 8.958 8.717 8.958 2,582,896 8.8379 -1.33%
2011-12-23 0 22.60 22.40 22.60 22.00 22.90 514,851 11,491,293 22.320 9.058 8.978 9.058 8.818 9.178 1,284,565 8.9457 0.44%
2011-12-22 0 22.50 22.50 22.60 21.50 22.60 726,085 16,130,322 22.215 9.018 9.018 9.058 8.617 9.058 1,811,599 8.9039 2.97%
2011-12-21 0 21.85 21.80 21.85 21.50 21.95 1,449,475 31,463,651 21.707 8.757 8.737 8.757 8.617 8.798 3,616,474 8.7001 3.80%
2011-12-20 0 21.05 21.00 21.10 20.65 21.45 869,209 18,275,863 21.026 8.437 8.417 8.457 8.276 8.597 2,168,697 8.4271 0.72%
2011-12-19 0 20.90 20.90 20.95 20.50 21.15 3,072,864 64,311,525 20.929 8.377 8.377 8.397 8.216 8.477 7,666,868 8.3882 -0.48%
2011-12-16 0 21.00 20.95 21.00 20.90 21.50 3,782,154 79,977,150 21.146 8.417 8.397 8.417 8.377 8.617 9,436,563 8.4752 -3.00%
2011-12-15 0 21.65 21.60 21.65 21.50 22.00 1,300,775 28,167,070 21.654 8.677 8.657 8.677 8.617 8.818 3,245,464 8.6789 -2.26%
2011-12-14 0 22.15 22.00 22.15 21.70 22.70 2,839,443 62,644,141 22.062 8.878 8.818 8.878 8.697 9.098 7,084,477 8.8425 -1.77%
2011-12-13 0 22.55 22.50 22.65 22.15 22.95 1,055,144 23,770,761 22.528 9.038 9.018 9.078 8.878 9.198 2,632,609 9.0294 -0.22%
2011-12-12 0 22.60 22.60 22.80 22.60 23.35 1,395,359 31,817,461 22.802 9.058 9.058 9.138 9.058 9.359 3,481,453 9.1391 -0.44%
2011-12-09 0 22.70 22.70 22.85 22.60 23.50 1,500,927 34,365,773 22.896 9.098 9.098 9.158 9.058 9.419 3,744,848 9.1768 -5.61%
2011-12-08 0 24.05 24.00 24.05 22.90 24.10 974,239 22,988,353 23.596 9.639 9.619 9.639 9.178 9.659 2,430,749 9.4573 2.12%
2011-12-07 0 23.55 23.45 23.60 22.70 23.65 1,155,094 26,906,303 23.294 9.439 9.399 9.459 9.098 9.479 2,881,987 9.3360 4.20%
2011-12-06 0 22.60 22.35 22.65 22.20 22.65 1,139,189 25,541,587 22.421 9.058 8.958 9.078 8.898 9.078 2,842,303 8.9862 0.22%
2011-12-05 0 22.55 22.55 22.60 22.40 23.00 869,856 19,676,726 22.621 9.038 9.038 9.058 8.978 9.218 2,170,311 9.0663 0.00%
2011-12-02 0 22.55 22.55 22.65 22.10 22.75 1,224,133 27,527,782 22.488 9.038 9.038 9.078 8.858 9.118 3,054,241 9.0130 2.97%
2011-12-01 0 21.90 21.90 22.00 21.60 22.95 2,368,136 51,796,014 21.872 8.777 8.777 8.818 8.657 9.198 5,908,555 8.7663 8.15%
2011-11-30 0 20.25 20.20 20.30 20.00 20.85 3,016,731 61,656,642 20.438 8.116 8.096 8.136 8.016 8.357 7,526,815 8.1916 -1.22%
2011-11-29 0 20.50 20.50 20.55 20.20 20.70 1,660,035 34,040,613 20.506 8.216 8.216 8.236 8.096 8.297 4,141,826 8.2187 2.71%
2011-11-28 0 19.96 19.96 20.05 19.78 21.50 2,918,946 59,575,051 20.410 8.000 8.000 8.036 7.928 8.617 7,282,839 8.1802 -4.95%
2011-11-25 0 21.00 21.00 21.10 20.45 21.50 1,662,500 35,199,900 21.173 8.417 8.417 8.457 8.196 8.617 4,147,976 8.4860 1.45%
2011-11-24 0 20.70 20.65 20.70 19.96 21.05 1,876,754 38,161,447 20.334 8.297 8.276 8.297 8.000 8.437 4,682,545 8.1497 2.22%
2011-11-23 0 20.25 20.20 20.25 19.90 20.50 932,390 18,863,930 20.232 8.116 8.096 8.116 7.976 8.216 2,326,335 8.1089 -2.88%
2011-11-22 0 20.85 20.80 20.85 20.60 21.85 2,179,648 45,597,523 20.920 8.357 8.337 8.357 8.256 8.757 5,438,273 8.3846 -5.66%
2011-11-21 0 22.10 22.05 22.15 21.70 22.45 545,580 11,992,213 21.981 8.858 8.838 8.878 8.697 8.998 1,361,235 8.8098 -1.34%
2011-11-18 0 22.40 22.20 22.45 22.00 23.00 665,641 14,890,404 22.370 8.978 8.898 8.998 8.818 9.218 1,660,790 8.9659 -2.18%
2011-11-17 0 22.90 22.80 22.90 22.50 23.30 909,577 20,718,275 22.778 9.178 9.138 9.178 9.018 9.339 2,269,416 9.1293 -1.72%
2011-11-16 0 23.30 23.25 23.30 23.15 24.10 415,842 9,715,539 23.364 9.339 9.319 9.339 9.278 9.659 1,037,536 9.3641 -1.27%
2011-11-15 0 23.60 23.50 23.60 23.40 24.45 1,348,195 31,852,556 23.626 9.459 9.419 9.459 9.379 9.800 3,363,778 9.4693 -2.48%
2011-11-14 0 24.20 24.30 24.35 24.05 25.20 1,027,835 25,137,740 24.457 9.699 9.739 9.759 9.639 10.10 2,564,472 9.8023 -1.22%
2011-11-11 0 24.50 24.45 24.50 24.40 24.75 1,092,292 26,763,708 24.502 9.820 9.800 9.820 9.779 9.920 2,725,294 9.8205 1.24%
2011-11-10 0 24.20 24.10 24.30 24.10 25.00 1,111,595 27,412,604 24.661 9.699 9.659 9.739 9.659 10.02 2,773,456 9.8839 -5.10%
2011-11-09 0 25.50 25.50 25.60 24.75 25.95 1,988,092 50,420,295 25.361 10.22 10.22 10.26 9.920 10.40 4,960,336 10.165 4.08%
2011-11-08 0 24.50 24.40 24.55 24.20 26.70 2,317,966 57,791,969 24.932 9.820 9.779 9.840 9.699 10.70 5,783,380 9.9928 -6.84%
2011-11-07 0 26.30 26.20 26.25 26.25 27.50 527,155 13,987,147 26.533 10.54 10.50 10.52 10.52 11.02 1,315,264 10.634 -2.77%
2011-11-04 0 27.05 26.90 26.95 26.90 28.20 852,397 23,089,644 27.088 10.84 10.78 10.80 10.78 11.30 2,126,751 10.857 0.74%
2011-11-03 0 26.85 26.80 27.00 26.40 27.10 1,750,500 46,813,630 26.743 10.76 10.74 10.82 10.58 10.86 4,367,539 10.719 -0.74%
2011-11-02 0 27.05 27.00 27.30 25.60 27.30 1,204,136 32,091,774 26.651 10.84 10.82 10.94 10.26 10.94 3,004,348 10.682 2.66%
2011-11-01 0 26.35 26.20 26.35 25.75 26.95 1,230,739 32,444,844 26.362 10.56 10.50 10.56 10.32 10.80 3,070,723 10.566 -2.41%
2011-10-31 0 27.00 26.70 27.00 26.45 27.35 1,280,565 34,345,115 26.820 10.82 10.70 10.82 10.60 10.96 3,195,040 10.750 0.93%
2011-10-28 0 26.75 26.70 26.75 26.55 27.70 2,744,644 73,325,375 26.716 10.72 10.70 10.72 10.64 11.10 6,847,951 10.708 4.49%
2011-10-27 0 25.60 25.40 25.65 24.55 26.00 1,372,677 35,011,139 25.506 10.26 10.18 10.28 9.840 10.42 3,424,861 10.223 4.70%
2011-10-26 0 24.45 24.45 24.60 23.35 24.65 734,969 17,804,959 24.225 9.800 9.800 9.860 9.359 9.880 1,833,765 9.7095 1.03%
2011-10-25 0 24.20 24.00 24.25 23.90 24.65 1,170,101 28,349,443 24.228 9.699 9.619 9.719 9.579 9.880 2,919,429 9.7106 1.68%
2011-10-24 0 23.80 23.80 23.85 23.75 24.85 766,851 18,536,247 24.172 9.539 9.539 9.559 9.519 9.960 1,913,311 9.6880 0.63%
2011-10-21 0 23.65 23.50 23.60 22.70 24.10 1,038,373 24,119,794 23.228 9.479 9.419 9.459 9.098 9.659 2,590,765 9.3099 -0.42%
2011-10-20 0 23.75 23.55 23.70 23.30 24.55 987,166 23,344,151 23.648 9.519 9.439 9.499 9.339 9.840 2,463,002 9.4779 -3.85%
2011-10-19 0 24.70 24.30 24.85 23.65 24.85 1,354,945 32,808,274 24.214 9.900 9.739 9.960 9.479 9.960 3,380,620 9.7048 3.35%
2011-10-18 0 23.90 23.90 24.15 23.40 24.85 1,436,400 34,287,579 23.870 9.579 9.579 9.679 9.379 9.960 3,583,852 9.5672 -6.82%
2011-10-17 0 25.65 25.35 25.65 25.10 26.45 616,726 15,769,028 25.569 10.28 10.16 10.28 10.06 10.60 1,538,746 10.248 2.81%
2011-10-14 0 24.95 24.95 25.15 24.50 26.00 1,140,931 28,424,082 24.913 10.000 10.000 10.08 9.820 10.42 2,846,650 9.9851 -1.38%
2011-10-13 0 25.30 25.05 25.30 23.95 25.35 2,641,508 64,975,169 24.598 10.14 10.04 10.14 9.599 10.16 6,590,624 9.8587 4.98%
2011-10-12 0 24.10 24.00 24.05 23.80 24.65 2,701,396 64,976,725 24.053 9.659 9.619 9.639 9.539 9.880 6,740,046 9.6404 -2.23%
2011-10-11 0 24.65 24.60 24.65 24.55 25.80 1,347,530 33,557,283 24.903 9.880 9.860 9.880 9.840 10.34 3,362,119 9.9810 6.48%
2011-10-10 0 23.15 23.15 23.20 22.00 23.50 824,854 18,894,361 22.906 9.278 9.278 9.299 8.818 9.419 2,058,030 9.1808 -1.49%
2011-10-07 0 23.50 23.30 23.55 20.55 23.65 7,243,774 158,802,139 21.923 9.419 9.339 9.439 8.236 9.479 18,073,386 8.7865 14.63%
2011-10-06 0 20.50 20.45 20.50 20.30 21.85 2,829,062 58,189,947 20.569 8.216 8.196 8.216 8.136 8.757 7,058,576 8.2439 5.78%
2011-10-04 0 19.38 19.38 19.48 18.96 20.60 2,623,545 51,354,887 19.575 7.767 7.767 7.808 7.599 8.256 6,545,806 7.8455 -3.10%
2011-10-03 0 20.00 19.96 20.00 19.76 21.00 1,395,234 27,982,024 20.055 8.016 8.000 8.016 7.920 8.417 3,481,142 8.0382 -5.88%
2011-09-30 0 21.25 21.25 21.35 21.05 22.70 3,360,564 71,878,554 21.389 8.517 8.517 8.557 8.437 9.098 8,384,686 8.5726 -3.41%
2011-09-28 0 22.00 21.85 22.15 20.10 22.50 2,060,086 44,857,239 21.774 8.818 8.757 8.878 8.056 9.018 5,139,963 8.7272 7.06%
2011-09-27 0 20.55 20.45 20.70 19.50 20.90 2,290,449 46,934,126 20.491 8.236 8.196 8.297 7.816 8.377 5,714,724 8.2128 8.27%
2011-09-26 0 18.98 19.00 19.16 18.90 21.60 2,430,829 49,417,436 20.329 7.607 7.615 7.679 7.575 8.657 6,064,975 8.1480 -11.93%
2011-09-23 0 21.55 21.70 21.75 20.25 22.15 1,611,153 33,902,777 21.043 8.637 8.697 8.717 8.116 8.878 4,019,865 8.4338 -0.92%
2011-09-22 0 21.75 21.65 21.80 21.35 22.55 1,572,063 34,688,831 22.066 8.717 8.677 8.737 8.557 9.038 3,922,334 8.8439 -6.45%
2011-09-21 0 23.25 23.25 23.40 22.25 23.80 1,462,335 34,292,199 23.450 9.319 9.319 9.379 8.918 9.539 3,648,560 9.3988 0.00%
2011-09-20 0 23.25 23.20 23.40 22.20 23.90 1,293,142 29,955,115 23.165 9.319 9.299 9.379 8.898 9.579 3,226,420 9.2843 -2.72%
2011-09-19 0 23.90 23.80 23.95 23.25 25.60 1,737,381 41,413,657 23.837 9.579 9.539 9.599 9.319 10.26 4,334,806 9.5538 -5.16%
2011-09-16 0 25.20 25.00 25.30 24.60 25.30 762,964 19,049,021 24.967 10.10 10.02 10.14 9.860 10.14 1,903,613 10.007 2.23%
2011-09-15 0 24.65 24.65 24.75 24.10 24.80 1,278,435 31,300,462 24.483 9.880 9.880 9.920 9.659 9.940 3,189,725 9.8129 1.86%
2011-09-14 0 24.20 24.20 24.25 24.15 26.40 2,005,692 50,090,758 24.974 9.699 9.699 9.719 9.679 10.58 5,004,249 10.010 -6.02%
2011-09-12 0 25.75 25.70 25.80 25.30 26.60 882,915 22,966,537 26.012 10.32 10.30 10.34 10.14 10.66 2,202,894 10.426 -3.38%
2011-09-09 0 27.05 27.10 27.15 27.00 28.00 1,214,438 33,353,628 27.464 10.68 10.70 10.72 10.66 11.06 3,075,530 10.845 -3.57%
2011-09-08 0 28.05 28.05 28.10 27.60 29.10 661,669 18,617,537 28.137 11.08 11.08 11.10 10.90 11.49 1,675,658 11.111 -1.06%
2011-09-07 0 28.35 28.35 28.40 27.55 28.50 1,113,659 31,327,476 28.130 11.19 11.19 11.21 10.88 11.25 2,820,310 11.108 4.23%
2011-09-06 0 27.20 27.20 27.25 26.60 28.45 1,782,051 48,314,934 27.112 10.74 10.74 10.76 10.50 11.23 4,512,995 10.706 -5.23%
2011-09-05 0 28.70 28.70 28.75 28.70 30.00 591,236 17,191,762 29.078 11.33 11.33 11.35 11.33 11.85 1,497,289 11.482 -4.17%
2011-09-02 0 29.95 29.85 29.95 29.85 30.60 653,269 19,664,635 30.102 11.83 11.79 11.83 11.79 12.08 1,654,386 11.886 -2.12%
2011-09-01 0 30.60 30.40 30.65 30.00 31.90 1,691,498 52,664,929 31.135 12.08 12.00 12.10 11.85 12.60 4,283,672 12.294 1.32%
2011-08-31 0 30.20 30.05 30.25 29.35 30.25 1,250,775 37,585,937 30.050 11.93 11.87 11.94 11.59 11.94 3,167,553 11.866 2.20%
2011-08-30 0 29.55 29.50 29.55 29.05 29.75 1,034,343 30,421,361 29.411 11.67 11.65 11.67 11.47 11.75 2,619,445 11.614 2.78%
2011-08-29 0 28.75 28.75 28.85 27.40 29.05 986,986 27,979,597 28.349 11.35 11.35 11.39 10.82 11.47 2,499,515 11.194 6.68%
2011-08-26 0 26.95 26.90 26.95 26.35 27.50 1,273,068 34,360,815 26.991 10.64 10.62 10.64 10.40 10.86 3,224,009 10.658 2.28%
2011-08-25 0 26.35 26.40 26.55 25.40 28.20 3,077,429 80,527,812 26.167 10.40 10.42 10.48 10.03 11.14 7,793,503 10.333 -4.53%
2011-08-24 0 27.60 27.40 27.70 27.35 28.05 630,362 17,463,766 27.704 10.90 10.82 10.94 10.80 11.08 1,596,374 10.940 -0.36%
2011-08-23 0 27.70 27.55 27.80 27.15 28.05 1,356,109 37,435,338 27.605 10.94 10.88 10.98 10.72 11.08 3,434,308 10.900 0.00%
2011-08-22 0 27.70 27.75 27.80 27.55 28.60 2,243,842 62,711,498 27.948 10.94 10.96 10.98 10.88 11.29 5,682,467 11.036 -3.82%
2011-08-19 0 28.80 28.55 28.80 28.50 29.80 1,982,497 57,403,784 28.955 11.37 11.27 11.37 11.25 11.77 5,020,619 11.434 -5.57%
2011-08-18 0 30.50 30.60 30.65 30.15 31.85 2,071,542 63,971,491 30.881 12.04 12.08 12.10 11.91 12.58 5,246,123 12.194 -2.71%
2011-08-17 0 31.35 31.30 31.55 30.60 31.70 1,184,165 37,250,561 31.457 12.38 12.36 12.46 12.08 12.52 2,998,865 12.422 2.62%
2011-08-16 0 30.55 30.55 30.70 30.50 32.90 1,473,925 45,831,391 31.095 12.06 12.06 12.12 12.04 12.99 3,732,674 12.278 -5.42%
2011-08-15 0 32.30 32.10 32.30 30.55 32.40 771,655 24,446,665 31.681 12.75 12.68 12.75 12.06 12.79 1,954,195 12.510 6.95%
2011-08-12 0 30.20 30.20 30.45 29.80 31.35 1,459,585 44,189,081 30.275 11.93 11.93 12.02 11.77 12.38 3,696,358 11.955 0.17%
2011-08-11 0 30.15 30.10 30.25 29.60 30.50 693,255 20,814,071 30.024 11.91 11.89 11.94 11.69 12.04 1,755,649 11.855 -1.31%
2011-08-10 0 30.55 30.25 30.70 29.95 31.50 1,085,210 33,264,266 30.652 12.06 11.94 12.12 11.83 12.44 2,748,264 12.104 3.04%
2011-08-09 0 29.65 29.60 30.00 29.35 31.10 1,254,127 37,498,125 29.900 11.71 11.69 11.85 11.59 12.28 3,176,042 11.807 -4.66%
2011-08-08 0 31.10 31.00 31.30 30.00 31.70 1,326,817 41,282,331 31.114 12.28 12.24 12.36 11.85 12.52 3,360,127 12.286 -4.60%
2011-08-05 0 32.60 32.45 32.60 31.50 33.20 3,266,393 106,024,653 32.459 12.87 12.81 12.87 12.44 13.11 8,272,049 12.817 -7.52%
2011-08-04 0 35.25 35.25 35.30 35.00 36.15 1,516,379 54,084,111 35.667 13.92 13.92 13.94 13.82 14.27 3,840,188 14.084 -3.42%
2011-08-03 0 36.50 36.50 36.75 35.65 36.80 1,689,877 61,195,858 36.213 14.41 14.41 14.51 14.08 14.53 4,279,567 14.300 -0.95%
2011-08-02 0 36.85 36.80 37.00 36.80 37.70 716,155 26,530,795 37.046 14.55 14.53 14.61 14.53 14.89 1,813,643 14.628 -1.73%
2011-08-01 0 37.50 37.45 37.50 37.05 37.95 805,176 30,175,954 37.477 14.81 14.79 14.81 14.63 14.99 2,039,086 14.799 1.21%
2011-07-29 0 37.05 37.05 37.10 36.80 37.55 965,647 35,753,626 37.026 14.63 14.63 14.65 14.53 14.83 2,445,474 14.620 -1.98%
2011-07-28 0 37.80 37.60 37.90 37.35 37.90 701,533 26,369,134 37.588 14.93 14.85 14.97 14.75 14.97 1,776,613 14.842 -0.40%
2011-07-27 0 37.95 37.90 38.00 37.85 39.00 832,099 31,922,942 38.364 14.99 14.97 15.01 14.95 15.40 2,107,268 15.149 -2.06%
2011-07-26 0 38.75 38.60 38.75 37.95 38.80 589,303 22,554,737 38.274 15.30 15.24 15.30 14.99 15.32 1,492,393 15.113 0.91%
2011-07-25 0 38.40 38.35 38.40 37.70 38.60 622,792 23,791,058 38.201 15.16 15.14 15.16 14.89 15.24 1,577,203 15.084 0.79%
2011-07-22 0 38.10 38.05 38.15 37.85 39.00 1,028,898 39,248,465 38.146 15.04 15.02 15.06 14.95 15.40 2,605,656 15.063 -0.26%
2011-07-21 0 38.20 38.15 38.20 37.45 38.80 571,879 21,843,007 38.195 15.08 15.06 15.08 14.79 15.32 1,448,268 15.082 1.73%
2011-07-20 0 37.55 37.50 37.55 36.85 37.80 1,210,981 45,245,136 37.362 14.83 14.81 14.83 14.55 14.93 3,066,776 14.753 0.81%
2011-07-19 0 37.25 37.05 37.30 36.70 37.30 1,678,128 62,067,859 36.986 14.71 14.63 14.73 14.49 14.73 4,249,813 14.605 -0.27%
2011-07-18 0 37.35 37.35 37.45 37.05 38.05 901,301 33,682,692 37.371 14.75 14.75 14.79 14.63 15.02 2,282,520 14.757 -0.93%
2011-07-15 0 37.70 37.70 37.85 36.75 38.10 1,618,804 60,265,121 37.228 14.89 14.89 14.95 14.51 15.04 4,099,576 14.700 0.27%
2011-07-14 0 37.60 37.55 37.60 37.25 38.20 874,121 32,883,442 37.619 14.85 14.83 14.85 14.71 15.08 2,213,687 14.855 -1.05%
2011-07-13 0 38.00 37.95 38.10 37.95 38.75 1,402,789 53,556,086 38.178 15.01 14.99 15.04 14.99 15.30 3,552,524 15.076 0.93%
2011-07-12 0 37.65 37.65 37.75 37.40 38.35 1,515,732 57,296,669 37.801 14.87 14.87 14.91 14.77 15.14 3,838,549 14.927 -1.95%
2011-07-11 0 38.40 38.20 38.40 37.75 38.65 2,418,300 92,522,180 38.259 15.16 15.08 15.16 14.91 15.26 6,124,278 15.107 -0.78%
2011-07-08 0 38.70 38.65 38.90 35.90 39.30 5,844,766 222,185,954 38.015 15.28 15.26 15.36 14.18 15.52 14,801,707 15.011 8.86%
2011-07-07 0 35.55 35.45 35.55 35.05 35.65 1,437,437 51,001,214 35.481 14.04 14.00 14.04 13.84 14.08 3,640,269 14.010 1.14%
2011-07-06 0 35.15 35.05 35.25 35.00 35.80 3,136,564 110,630,307 35.271 13.88 13.84 13.92 13.82 14.14 7,943,261 13.928 -0.28%
2011-07-05 0 35.25 35.20 35.25 35.10 35.90 1,663,500 58,877,175 35.394 13.92 13.90 13.92 13.86 14.18 4,212,768 13.976 -0.70%
2011-07-04 0 35.50 35.40 35.45 35.00 37.20 2,364,783 84,353,772 35.671 14.02 13.98 14.00 13.82 14.69 5,988,747 14.085 -1.39%
2011-06-30 0 36.00 35.80 36.00 35.50 36.75 3,968,675 142,957,172 36.021 14.22 14.14 14.22 14.02 14.51 10,050,559 14.224 2.71%
2011-06-29 0 35.05 35.00 35.10 34.30 35.40 1,593,174 55,848,816 35.055 13.84 13.82 13.86 13.54 13.98 4,034,669 13.842 2.94%
2011-06-28 0 34.05 34.00 34.10 34.00 35.10 1,277,063 44,033,567 34.480 13.45 13.43 13.47 13.43 13.86 3,234,127 13.615 -1.02%
2011-06-27 0 34.40 34.40 34.45 34.25 35.40 2,307,982 80,417,243 34.843 13.58 13.58 13.60 13.52 13.98 5,844,900 13.759 -4.18%
2011-06-24 0 35.90 35.95 36.00 34.70 36.10 994,404 35,357,507 35.556 14.18 14.20 14.22 13.70 14.25 2,518,300 14.040 3.01%
2011-06-23 0 34.85 34.90 34.95 34.50 35.55 1,326,420 46,576,378 35.114 13.76 13.78 13.80 13.62 14.04 3,359,122 13.866 -0.43%
2011-06-22 0 35.00 34.90 35.00 34.90 36.20 2,132,409 75,199,857 35.265 13.82 13.78 13.82 13.78 14.29 5,400,267 13.925 -2.10%
2011-06-21 0 35.75 35.70 35.95 35.45 36.30 1,367,338 48,793,888 35.685 14.12 14.10 14.20 14.00 14.33 3,462,745 14.091 -1.79%
2011-06-20 0 36.40 36.35 36.50 36.05 37.00 1,217,678 44,247,783 36.338 14.37 14.35 14.41 14.24 14.61 3,083,736 14.349 0.00%
2011-06-17 0 36.40 36.30 36.55 36.15 37.00 1,164,198 42,480,350 36.489 14.37 14.33 14.43 14.27 14.61 2,948,299 14.408 -0.55%
2011-06-16 0 36.60 36.35 36.70 36.10 38.20 1,884,275 69,604,001 36.939 14.45 14.35 14.49 14.25 15.08 4,771,874 14.586 -2.92%
2011-06-15 0 37.70 37.60 37.85 37.55 38.40 411,921 15,523,679 37.686 14.89 14.85 14.95 14.83 15.16 1,043,178 14.881 0.00%
2011-06-14 0 37.70 37.65 37.70 37.45 38.30 729,557 27,583,002 37.808 14.89 14.87 14.89 14.79 15.12 1,847,583 14.929 -0.40%
2011-06-13 0 37.85 37.85 38.10 37.45 38.25 575,495 21,827,705 37.929 14.95 14.95 15.04 14.79 15.10 1,457,425 14.977 -0.53%
2011-06-10 0 38.05 37.75 38.10 37.55 38.10 968,977 36,561,706 37.732 15.02 14.91 15.04 14.83 15.04 2,453,907 14.899 0.79%
2011-06-09 0 37.75 37.65 38.00 37.50 38.40 695,786 26,270,167 37.756 14.91 14.87 15.01 14.81 15.16 1,762,059 14.909 -1.56%
2011-06-08 0 38.35 38.15 38.35 37.85 38.70 1,800,109 68,469,265 38.036 15.14 15.06 15.14 14.95 15.28 4,558,726 15.019 -0.26%
2011-06-07 0 38.45 38.40 38.50 37.45 38.55 2,082,105 78,865,332 37.878 15.18 15.16 15.20 14.79 15.22 5,272,873 14.957 -0.65%
2011-06-03 0 38.70 38.30 38.70 38.30 38.90 561,911 21,683,143 38.588 15.28 15.12 15.28 15.12 15.36 1,423,024 15.237 1.04%
2011-06-02 0 38.30 38.30 38.35 38.00 38.80 1,013,129 38,858,318 38.355 15.12 15.12 15.14 15.01 15.32 2,565,721 15.145 -3.04%
2011-06-01 0 39.50 39.40 39.65 39.00 39.75 1,149,821 45,355,363 39.446 15.60 15.56 15.66 15.40 15.70 2,911,890 15.576 0.89%
2011-05-31 0 39.15 39.00 39.15 37.75 39.30 1,162,000 45,066,325 38.783 15.46 15.40 15.46 14.91 15.52 2,942,733 15.314 3.71%
2011-05-30 0 37.75 37.60 37.70 37.35 38.00 1,036,831 38,954,687 37.571 14.91 14.85 14.89 14.75 15.01 2,625,746 14.836 -0.92%
2011-05-27 0 38.10 37.90 38.10 37.40 38.20 1,235,751 46,658,112 37.757 15.04 14.97 15.04 14.77 15.08 3,129,505 14.909 1.20%
2011-05-26 0 37.65 37.50 37.65 37.30 38.65 1,315,918 49,487,311 37.607 14.87 14.81 14.87 14.73 15.26 3,332,526 14.850 0.00%
2011-05-25 0 37.65 37.60 37.80 36.90 38.45 1,611,100 60,887,274 37.792 14.87 14.85 14.93 14.57 15.18 4,080,066 14.923 1.21%
2011-05-24 0 37.20 37.10 37.20 36.45 37.30 993,918 36,847,786 37.073 14.69 14.65 14.69 14.39 14.73 2,517,070 14.639 1.22%
2011-05-23 0 36.75 36.70 36.80 36.65 37.45 1,606,793 59,536,222 37.053 14.51 14.49 14.53 14.47 14.79 4,069,159 14.631 -1.87%
2011-05-20 0 37.45 37.25 37.40 37.20 38.50 1,794,504 67,596,273 37.668 14.79 14.71 14.77 14.69 15.20 4,544,531 14.874 -1.58%
2011-05-19 0 38.05 37.95 38.10 37.85 39.30 3,144,551 120,404,224 38.290 15.02 14.99 15.04 14.95 15.52 7,963,488 15.120 -2.93%
2011-05-18 0 39.20 39.05 39.20 38.80 39.40 1,744,188 68,248,487 39.129 15.48 15.42 15.48 15.32 15.56 4,417,108 15.451 0.77%
2011-05-17 0 38.90 38.80 39.05 38.80 39.50 1,846,289 72,600,273 39.322 15.36 15.32 15.42 15.32 15.60 4,675,676 15.527 -1.52%
2011-05-16 0 39.50 39.35 39.65 39.00 40.85 1,187,716 47,250,795 39.783 15.60 15.54 15.66 15.40 16.13 3,007,858 15.709 -1.13%
2011-05-13 0 39.95 39.90 39.95 38.80 40.50 2,625,619 104,983,013 39.984 15.78 15.76 15.78 15.32 15.99 6,649,307 15.789 -2.20%
2011-05-12 0 40.85 40.70 40.95 40.60 41.00 1,509,393 61,807,604 40.949 16.13 16.07 16.17 16.03 16.19 3,822,496 16.169 -2.16%
2011-05-11 0 41.75 41.60 41.65 41.50 42.05 1,518,973 63,511,850 41.812 16.49 16.43 16.45 16.39 16.60 3,846,757 16.510 -0.95%
2011-05-09 0 42.15 42.15 42.30 41.30 42.50 1,116,478 46,892,520 42.000 16.64 16.64 16.70 16.31 16.78 2,827,450 16.585 1.81%
2011-05-06 0 41.40 41.40 41.50 40.95 42.00 1,049,501 43,441,754 41.393 16.35 16.35 16.39 16.17 16.58 2,657,832 16.345 0.12%
2011-05-05 0 41.35 41.15 41.50 40.70 42.25 1,423,060 58,882,083 41.377 16.33 16.25 16.39 16.07 16.68 3,603,860 16.339 -1.66%
2011-05-04 0 42.05 42.05 42.10 42.00 43.00 1,177,121 49,569,367 42.111 16.60 16.60 16.62 16.58 16.98 2,981,026 16.628 -1.52%
2011-05-03 0 42.70 42.40 42.70 42.30 42.90 933,322 39,658,827 42.492 16.86 16.74 16.86 16.70 16.94 2,363,612 16.779 0.35%
2011-04-29 0 42.55 42.50 42.60 42.10 42.80 589,096 25,045,788 42.516 16.80 16.78 16.82 16.62 16.90 1,491,869 16.788 -0.47%
2011-04-28 0 42.75 42.55 42.60 42.60 44.20 1,626,102 69,814,051 42.933 16.88 16.80 16.82 16.82 17.45 4,118,058 16.953 -2.51%
2011-04-27 0 43.85 43.75 43.90 43.40 44.30 1,427,066 62,570,447 43.846 17.32 17.28 17.33 17.14 17.49 3,614,005 17.313 0.57%
2011-04-26 0 43.60 43.55 43.60 43.10 44.20 876,018 38,271,496 43.688 17.22 17.20 17.22 17.02 17.45 2,218,491 17.251 -0.46%
2011-04-21 0 44.40 44.35 44.40 43.25 45.00 566,000 24,952,487 44.086 17.30 17.28 17.30 16.85 17.53 1,453,015 17.173 -0.89%
2011-04-20 0 44.80 44.50 44.85 43.70 44.85 1,010,823 45,011,897 44.530 17.45 17.33 17.47 17.02 17.47 2,594,948 17.346 2.52%
2011-04-19 0 43.70 43.65 43.80 43.20 44.00 342,697 14,912,308 43.515 17.02 17.00 17.06 16.83 17.14 879,759 16.950 -0.57%
2011-04-18 0 43.95 43.70 43.85 43.55 44.20 681,311 29,900,225 43.886 17.12 17.02 17.08 16.96 17.22 1,749,037 17.095 1.50%
2011-04-15 0 43.30 43.25 43.40 43.00 43.70 731,248 31,672,560 43.313 16.87 16.85 16.91 16.75 17.02 1,877,233 16.872 0.00%
2011-04-14 0 43.30 43.25 43.30 42.95 44.50 1,745,038 75,553,087 43.296 16.87 16.85 16.87 16.73 17.33 4,479,798 16.865 -2.26%
2011-04-13 0 44.30 44.25 44.45 43.25 44.65 739,500 32,715,928 44.241 17.26 17.24 17.31 16.85 17.39 1,898,417 17.233 1.49%
2011-04-12 0 43.65 43.55 43.70 43.40 43.80 670,316 29,332,733 43.760 17.00 16.96 17.02 16.91 17.06 1,720,811 17.046 -2.02%
2011-04-11 0 44.55 44.45 44.70 43.85 44.80 522,514 23,186,098 44.374 17.35 17.31 17.41 17.08 17.45 1,341,379 17.285 -0.11%
2011-04-08 0 44.60 44.55 44.60 44.25 44.85 629,367 28,066,812 44.595 17.37 17.35 17.37 17.24 17.47 1,615,688 17.371 0.45%
2011-04-07 0 44.40 44.40 44.45 44.00 45.50 1,682,194 75,087,577 44.637 17.30 17.30 17.31 17.14 17.72 4,318,467 17.388 0.23%
2011-04-06 0 44.30 44.30 44.35 42.15 44.35 1,972,538 86,126,608 43.663 17.26 17.26 17.28 16.42 17.28 5,063,828 17.008 5.10%
2011-04-04 0 42.15 42.05 42.15 41.40 42.45 753,509 31,526,092 41.839 16.42 16.38 16.42 16.13 16.54 1,934,381 16.298 0.60%
2011-04-01 0 41.90 41.50 41.90 41.05 41.95 1,376,499 57,170,231 41.533 16.32 16.17 16.32 15.99 16.34 3,533,698 16.179 2.44%
2011-03-31 0 40.90 40.90 40.95 40.40 42.65 1,798,124 73,604,932 40.934 15.93 15.93 15.95 15.74 16.61 4,616,078 15.945 -1.33%
2011-03-30 0 41.45 41.20 41.45 40.60 41.50 837,550 34,368,406 41.034 16.15 16.05 16.15 15.82 16.17 2,150,128 15.984 2.35%
2011-03-29 0 40.50 40.35 40.70 40.20 40.85 805,655 32,558,682 40.413 15.78 15.72 15.85 15.66 15.91 2,068,248 15.742 0.62%
2011-03-28 0 40.25 40.20 40.25 40.05 41.00 742,585 30,023,051 40.430 15.68 15.66 15.68 15.60 15.97 1,906,337 15.749 -0.25%
2011-03-25 0 40.35 40.25 40.40 40.10 41.20 1,053,251 42,798,883 40.635 15.72 15.68 15.74 15.62 16.05 2,703,868 15.829 -0.86%
2011-03-24 0 40.70 40.50 40.85 40.10 41.45 871,838 35,502,875 40.722 15.85 15.78 15.91 15.62 16.15 2,238,151 15.863 -0.85%
2011-03-23 0 41.05 41.00 41.30 40.70 41.40 760,798 31,269,080 41.100 15.99 15.97 16.09 15.85 16.13 1,953,093 16.010 -0.24%
2011-03-22 0 41.15 41.05 41.25 40.50 41.45 1,276,836 52,291,870 40.954 16.03 15.99 16.07 15.78 16.15 3,277,847 15.953 1.11%
2011-03-21 0 40.70 40.60 40.70 39.65 41.15 1,471,286 59,262,574 40.279 15.85 15.82 15.85 15.45 16.03 3,777,032 15.690 2.91%
2011-03-18 0 39.55 39.55 39.60 39.20 40.00 1,101,996 43,791,941 39.739 15.41 15.41 15.43 15.27 15.58 2,829,004 15.480 0.89%
2011-03-17 0 39.20 39.10 39.30 38.60 39.90 1,353,366 53,094,524 39.231 15.27 15.23 15.31 15.04 15.54 3,474,312 15.282 -3.33%
2011-03-16 0 40.55 40.55 40.70 40.10 41.20 1,040,168 42,260,813 40.629 15.80 15.80 15.85 15.62 16.05 2,670,281 15.826 -0.86%
2011-03-15 0 40.90 40.70 40.95 40.25 41.40 766,586 31,140,419 40.622 15.93 15.85 15.95 15.68 16.13 1,967,952 15.824 -2.27%
2011-03-14 0 41.85 41.60 41.90 40.95 41.95 889,209 36,765,537 41.346 16.30 16.20 16.32 15.95 16.34 2,282,745 16.106 -0.83%
2011-03-11 0 42.20 42.10 42.25 41.90 42.85 1,499,873 63,211,073 42.144 16.44 16.40 16.46 16.32 16.69 3,850,419 16.417 -2.65%
2011-03-10 0 43.35 43.35 43.40 43.05 43.65 1,116,554 48,370,447 43.321 16.89 16.89 16.91 16.77 17.00 2,866,377 16.875 0.58%
2011-03-09 0 43.10 43.05 43.10 42.00 43.30 1,419,442 60,995,315 42.971 16.79 16.77 16.79 16.36 16.87 3,643,940 16.739 1.89%
2011-03-08 0 42.30 42.30 42.35 41.35 42.45 1,271,182 53,345,719 41.965 16.48 16.48 16.50 16.11 16.54 3,263,332 16.347 -0.47%
2011-03-07 0 42.50 42.50 42.55 41.20 43.50 1,084,637 45,774,070 42.202 16.56 16.56 16.57 16.05 16.94 2,784,441 16.439 -0.58%
2011-03-04 0 42.75 42.70 43.00 42.60 43.65 1,209,748 52,005,240 42.988 16.65 16.63 16.75 16.59 17.00 3,105,621 16.746 0.71%
2011-03-03 0 42.45 42.20 42.45 42.00 42.95 530,963 22,547,899 42.466 16.54 16.44 16.54 16.36 16.73 1,363,069 16.542 1.07%
2011-03-02 0 42.00 41.85 42.00 40.15 42.00 1,618,569 66,815,545 41.281 16.36 16.30 16.36 15.64 16.36 4,155,131 16.080 2.94%
2011-03-01 0 40.80 40.80 40.90 40.65 42.00 1,609,063 66,046,280 41.046 15.89 15.89 15.93 15.83 16.36 4,130,728 15.989 -1.33%
2011-02-28 0 41.35 41.30 41.40 38.20 41.40 2,234,908 90,357,796 40.430 16.11 16.09 16.13 14.88 16.13 5,737,374 15.749 6.85%
2011-02-25 0 38.70 38.70 38.75 38.00 39.45 1,488,656 57,550,799 38.660 15.08 15.08 15.09 14.80 15.37 3,821,624 15.059 -0.26%
2011-02-24 0 38.80 38.70 38.85 38.50 39.90 1,005,446 39,446,271 39.233 15.11 15.08 15.13 15.00 15.54 2,581,144 15.282 -1.90%
2011-02-23 0 39.55 39.85 39.95 39.50 40.30 1,255,695 50,118,947 39.913 15.41 15.52 15.56 15.39 15.70 3,223,575 15.548 -1.86%
2011-02-22 0 40.30 40.25 40.65 40.15 41.35 909,500 36,850,914 40.518 15.70 15.68 15.83 15.64 16.11 2,334,835 15.783 -2.66%
2011-02-21 0 41.40 41.25 41.70 41.00 41.90 425,266 17,649,523 41.502 16.13 16.07 16.24 15.97 16.32 1,091,727 16.167 0.00%
2011-02-18 0 41.40 41.35 41.60 40.95 41.80 593,519 24,576,838 41.409 16.13 16.11 16.20 15.95 16.28 1,523,660 16.130 0.00%
2011-02-17 0 41.40 41.40 41.45 41.05 42.00 1,033,348 43,118,585 41.727 16.13 16.13 16.15 15.99 16.36 2,652,773 16.254 0.24%
2011-02-16 0 41.30 41.30 41.35 40.55 41.45 630,884 25,833,042 40.947 16.09 16.09 16.11 15.80 16.15 1,619,582 15.950 -0.36%
2011-02-15 0 41.45 41.40 41.50 41.25 42.15 618,874 25,823,707 41.727 16.15 16.13 16.17 16.07 16.42 1,588,751 16.254 -0.84%
2011-02-14 0 41.80 41.80 41.90 40.00 42.20 1,455,133 60,178,471 41.356 16.28 16.28 16.32 15.58 16.44 3,735,564 16.110 4.37%
2011-02-11 0 40.05 40.05 40.10 39.70 40.30 1,994,472 79,690,828 39.956 15.60 15.60 15.62 15.46 15.70 5,120,136 15.564 0.50%
2011-02-10 0 39.85 39.75 39.85 39.75 41.35 2,980,030 119,535,572 40.112 15.52 15.48 15.52 15.48 16.11 7,650,225 15.625 -3.63%
2011-02-09 0 41.35 41.35 41.50 41.15 43.30 3,596,190 150,345,299 41.807 16.11 16.11 16.17 16.03 16.87 9,232,008 16.285 -4.39%
2011-02-08 0 43.25 43.25 43.30 43.20 44.00 1,300,978 56,631,055 43.530 16.85 16.85 16.87 16.83 17.14 3,339,823 16.956 -0.80%
2011-02-07 0 43.60 43.55 43.60 43.45 45.90 1,696,094 74,681,866 44.032 16.98 16.96 16.98 16.93 17.88 4,354,151 17.152 -4.28%
2011-02-02 0 45.55 45.55 45.75 44.80 46.00 893,146 40,583,413 45.439 17.74 17.74 17.82 17.45 17.92 2,292,852 17.700 -0.76%
2011-02-01 0 45.90 45.75 45.90 44.20 45.95 739,227 33,506,984 45.327 17.88 17.82 17.88 17.22 17.90 1,897,717 17.656 3.38%
2011-01-31 0 44.40 44.35 44.45 43.85 44.70 1,529,258 67,828,485 44.354 17.30 17.28 17.31 17.08 17.41 3,925,855 17.277 -0.67%
2011-01-28 0 44.70 44.65 44.80 43.60 46.00 2,248,200 99,926,300 44.447 17.41 17.39 17.45 16.98 17.92 5,771,497 17.314 -2.40%
2011-01-27 0 45.80 45.70 45.85 45.10 45.90 999,586 45,622,280 45.641 17.84 17.80 17.86 17.57 17.88 2,566,101 17.779 1.44%
2011-01-26 0 45.15 45.25 45.30 44.70 45.50 1,155,645 52,032,083 45.024 17.59 17.63 17.65 17.41 17.72 2,966,730 17.539 -0.33%
2011-01-25 0 45.30 45.25 45.40 44.80 45.45 914,165 41,294,275 45.172 17.65 17.63 17.68 17.45 17.70 2,346,811 17.596 0.78%
2011-01-24 0 44.95 45.05 45.10 44.10 45.80 1,355,971 61,105,900 45.064 17.51 17.55 17.57 17.18 17.84 3,480,999 17.554 -1.43%
2011-01-21 0 45.60 45.60 45.70 45.40 46.30 835,068 38,241,252 45.794 17.76 17.76 17.80 17.68 18.04 2,143,756 17.838 -1.41%
2011-01-20 0 46.25 46.05 46.35 45.85 46.50 1,148,862 53,043,750 46.171 18.02 17.94 18.05 17.86 18.11 2,949,317 17.985 -0.86%
2011-01-19 0 46.65 46.50 46.65 46.00 46.90 1,165,354 54,160,612 46.476 18.17 18.11 18.17 17.92 18.27 2,991,654 18.104 1.74%
2011-01-18 0 45.85 45.85 46.00 45.85 46.50 443,800 20,494,375 46.179 17.86 17.86 17.92 17.86 18.11 1,139,307 17.988 -0.86%
2011-01-17 0 46.25 45.95 46.00 45.70 46.30 577,823 26,567,604 45.979 18.02 17.90 17.92 17.80 18.04 1,483,366 17.910 0.87%
2011-01-14 0 45.85 45.70 45.85 45.00 46.05 950,330 43,512,593 45.787 17.86 17.80 17.86 17.53 17.94 2,439,653 17.836 1.55%
2011-01-13 0 45.15 45.20 45.25 45.10 45.85 1,894,075 85,965,016 45.386 17.59 17.61 17.63 17.57 17.86 4,862,400 17.680 -1.53%
2011-01-12 0 45.85 45.85 45.90 45.30 46.60 1,427,125 65,477,963 45.881 17.86 17.86 17.88 17.65 18.15 3,663,663 17.872 -1.40%
2011-01-11 0 46.50 46.45 46.50 46.25 46.90 691,284 32,165,491 46.530 18.11 18.09 18.11 18.02 18.27 1,774,639 18.125 -0.11%
2011-01-10 0 46.55 46.30 46.70 46.25 46.95 1,731,819 80,743,880 46.624 18.13 18.04 18.19 18.02 18.29 4,445,863 18.162 0.32%
2011-01-07 0 46.40 46.40 46.45 45.85 46.85 804,752 37,152,530 46.166 18.07 18.07 18.09 17.86 18.25 2,065,930 17.983 0.87%
2011-01-06 0 46.00 45.95 46.00 45.80 47.00 1,544,365 71,277,566 46.153 17.92 17.90 17.92 17.84 18.31 3,964,638 17.978 -1.50%
2011-01-05 0 46.70 46.35 46.80 46.00 47.30 2,007,474 93,584,239 46.618 18.19 18.05 18.23 17.92 18.43 5,153,514 18.159 1.74%
2011-01-04 0 45.90 45.85 45.90 45.75 46.00 1,180,251 54,159,810 45.888 17.88 17.86 17.88 17.82 17.92 3,029,897 17.875 0.00%
2011-01-03 0 45.90 45.80 45.85 45.65 46.55 1,146,475 52,767,568 46.026 17.88 17.84 17.86 17.78 18.13 2,943,189 17.929 -1.40%
2010-12-31 0 46.55 46.40 46.55 45.55 47.45 1,196,152 55,666,956 46.538 18.13 18.07 18.13 17.74 18.48 3,070,718 18.128 2.31%
2010-12-30 0 45.50 45.30 45.35 45.20 46.35 2,158,839 98,566,047 45.657 17.72 17.65 17.67 17.61 18.05 5,542,093 17.785 -2.26%
2010-12-29 0 46.55 46.55 46.60 46.10 47.30 747,330 34,703,012 46.436 18.13 18.13 18.15 17.96 18.43 1,918,518 18.088 -0.85%
2010-12-28 0 46.95 46.95 47.00 46.60 47.80 698,512 32,871,474 47.059 18.29 18.29 18.31 18.15 18.62 1,793,195 18.331 -2.29%
2010-12-24 0 48.05 47.95 48.05 47.45 48.50 506,835 24,338,346 48.020 18.72 18.68 18.72 18.48 18.89 1,301,128 18.706 0.63%
2010-12-23 0 47.75 47.60 47.85 46.70 48.00 852,570 40,422,669 47.413 18.60 18.54 18.64 18.19 18.70 2,188,687 18.469 2.36%
2010-12-22 0 46.65 46.35 46.70 45.25 46.85 1,316,834 61,069,641 46.376 18.17 18.05 18.19 17.63 18.25 3,380,528 18.065 2.75%
2010-12-21 0 45.40 45.40 45.50 45.10 46.95 1,275,911 58,002,884 45.460 17.68 17.68 17.72 17.57 18.29 3,275,472 17.708 -2.47%
2010-12-20 0 46.55 46.35 46.55 46.00 48.25 2,644,278 124,066,109 46.919 18.13 18.05 18.13 17.92 18.80 6,788,294 18.276 1.09%
2010-12-17 0 46.05 45.95 46.10 43.50 46.55 2,690,775 122,257,327 45.436 17.94 17.90 17.96 16.94 18.13 6,907,660 17.699 2.56%
2010-12-16 0 44.90 44.95 45.00 44.55 46.25 2,059,669 93,002,654 45.154 17.49 17.51 17.53 17.35 18.02 5,287,507 17.589 -2.29%
2010-12-15 0 45.95 45.70 45.95 45.50 46.80 2,625,101 121,130,272 46.143 17.90 17.80 17.90 17.72 18.23 6,739,064 17.974 0.66%
2010-12-14 0 45.65 45.70 45.75 44.75 46.00 2,642,232 120,026,448 45.426 17.78 17.80 17.82 17.43 17.92 6,783,042 17.695 0.44%
2010-12-13 0 45.45 45.40 45.45 44.55 46.00 2,144,507 96,849,956 45.162 17.70 17.68 17.70 17.35 17.92 5,505,300 17.592 2.13%
2010-12-10 0 44.50 44.50 44.55 42.65 44.60 6,445,077 278,918,871 43.276 17.33 17.33 17.35 16.61 17.37 16,545,567 16.858 4.83%
2010-12-09 0 42.45 42.45 42.60 42.30 42.95 2,695,932 114,621,210 42.516 16.54 16.54 16.59 16.48 16.73 6,920,899 16.562 -0.35%
2010-12-08 0 42.60 42.45 42.50 42.35 43.00 2,527,737 107,667,034 42.594 16.59 16.54 16.56 16.50 16.75 6,489,114 16.592 0.47%
2010-12-07 0 42.40 42.25 42.40 40.80 42.60 2,806,371 118,117,197 42.089 16.52 16.46 16.52 15.89 16.59 7,204,413 16.395 2.66%
2010-12-06 0 41.30 41.30 41.40 41.10 41.50 1,748,665 72,218,376 41.299 16.09 16.09 16.13 16.01 16.17 4,489,109 16.087 0.49%
2010-12-03 0 41.10 40.95 41.25 40.60 41.80 2,727,760 112,425,560 41.215 16.01 15.95 16.07 15.82 16.28 7,002,606 16.055 0.49%
2010-12-02 0 40.90 40.80 40.90 40.75 41.15 2,180,750 89,283,520 40.942 15.93 15.89 15.93 15.87 16.03 5,598,342 15.948 0.37%
2010-12-01 0 40.75 40.70 40.75 40.55 40.90 1,935,792 78,793,398 40.703 15.87 15.85 15.87 15.80 15.93 4,969,495 15.855 1.12%
2010-11-30 0 40.30 40.15 40.30 40.15 41.00 1,115,103 45,244,967 40.575 15.70 15.64 15.70 15.64 15.97 2,862,652 15.805 -1.71%
2010-11-29 0 41.00 40.90 41.00 40.40 41.00 544,074 22,168,353 40.745 15.97 15.93 15.97 15.74 15.97 1,396,727 15.872 0.49%
2010-11-26 0 40.80 40.75 40.85 40.40 41.00 1,024,500 41,617,588 40.622 15.89 15.87 15.91 15.74 15.97 2,630,059 15.824 0.87%
2010-11-25 0 40.45 40.40 40.45 40.20 40.95 851,593 34,490,046 40.501 15.76 15.74 15.76 15.66 15.95 2,186,179 15.776 0.12%
2010-11-24 0 40.40 40.25 40.40 40.10 41.25 1,300,504 52,775,548 40.581 15.74 15.68 15.74 15.62 16.07 3,338,607 15.808 1.00%
2010-11-23 0 40.00 40.10 40.15 39.85 40.85 883,349 35,495,128 40.182 15.58 15.62 15.64 15.52 15.91 2,267,701 15.652 -2.44%
2010-11-22 0 41.00 40.85 41.00 40.30 41.00 939,450 38,446,291 40.924 15.97 15.91 15.97 15.70 15.97 2,411,722 15.941 0.61%
2010-11-19 0 40.75 40.65 40.85 40.25 41.00 938,268 38,160,375 40.671 15.87 15.83 15.91 15.68 15.97 2,408,687 15.843 -0.49%
2010-11-18 0 40.95 40.95 41.00 39.60 41.00 1,731,319 70,395,630 40.660 15.95 15.95 15.97 15.43 15.97 4,444,579 15.839 3.80%
2010-11-17 0 39.45 39.30 39.65 39.25 41.05 996,899 39,728,462 39.852 15.37 15.31 15.45 15.29 15.99 2,559,203 15.524 -3.66%
2010-11-16 0 40.95 40.90 41.00 39.85 41.00 1,121,038 45,354,114 40.457 15.95 15.93 15.97 15.52 15.97 2,877,888 15.760 0.49%
2010-11-15 0 40.75 40.80 40.90 39.50 42.15 1,826,251 74,049,195 40.547 15.87 15.89 15.93 15.39 16.42 4,688,285 15.795 1.75%
2010-11-12 0 40.05 39.85 40.10 39.75 41.95 2,742,291 111,352,479 40.606 15.60 15.52 15.62 15.48 16.34 7,039,910 15.817 -4.53%
2010-11-11 0 41.95 41.90 41.95 41.70 43.25 2,377,237 100,464,356 42.261 16.34 16.32 16.34 16.24 16.85 6,102,756 16.462 1.08%
2010-11-10 0 41.50 41.50 41.55 40.50 41.80 2,724,003 112,650,608 41.355 16.17 16.17 16.19 15.78 16.28 6,992,961 16.109 0.36%
2010-11-09 0 41.35 41.15 41.30 39.80 42.40 3,575,820 145,439,783 40.673 16.11 16.03 16.09 15.50 16.52 9,179,715 15.844 3.50%
2010-11-08 0 39.95 39.95 40.00 39.65 40.45 2,004,486 80,124,145 39.972 15.56 15.56 15.58 15.45 15.76 5,145,844 15.571 0.00%
2010-11-05 0 39.95 39.95 40.00 39.05 40.10 4,879,472 192,650,157 39.482 15.56 15.56 15.58 15.21 15.62 12,526,403 15.380 3.23%
2010-11-04 0 38.70 38.60 38.65 37.60 38.80 1,494,171 57,409,332 38.422 15.08 15.04 15.06 14.65 15.11 3,835,781 14.967 1.71%
2010-11-03 0 38.05 38.00 38.05 37.65 38.25 2,061,178 78,174,773 37.927 14.82 14.80 14.82 14.67 14.90 5,291,381 14.774 0.13%
2010-11-02 0 38.00 37.95 38.00 37.55 38.35 860,984 32,614,348 37.880 14.80 14.78 14.80 14.63 14.94 2,210,287 14.756 -0.13%
2010-11-01 0 38.05 38.00 38.05 37.70 38.20 1,039,048 39,526,787 38.041 14.82 14.80 14.82 14.69 14.88 2,667,406 14.818 0.93%
2010-10-29 0 37.70 37.60 37.70 37.00 37.75 639,550 23,876,459 37.333 14.69 14.65 14.69 14.41 14.70 1,641,829 14.543 1.48%
2010-10-28 0 37.15 37.10 37.20 37.10 37.45 734,066 27,331,919 37.234 14.47 14.45 14.49 14.45 14.59 1,884,468 14.504 -0.40%
2010-10-27 0 37.30 37.40 37.45 37.20 37.80 1,167,536 43,653,096 37.389 14.53 14.57 14.59 14.49 14.72 2,997,256 14.564 -0.80%
2010-10-26 0 37.60 37.55 37.65 37.55 38.35 837,283 31,739,949 37.908 14.65 14.63 14.67 14.63 14.94 2,149,442 14.767 -1.18%
2010-10-25 0 38.05 38.05 38.15 37.40 38.25 750,054 28,517,336 38.020 14.82 14.82 14.86 14.57 14.90 1,925,511 14.810 1.74%
2010-10-22 0 37.40 37.40 37.50 37.15 38.80 2,616,169 98,295,820 37.572 14.57 14.57 14.61 14.47 15.11 6,716,134 14.636 -1.32%
2010-10-21 0 37.90 37.80 37.90 37.80 38.90 852,740 32,476,945 38.085 14.76 14.72 14.76 14.72 15.15 2,189,123 14.836 -0.66%
2010-10-20 0 38.15 38.20 38.40 37.75 38.80 1,539,214 59,130,604 38.416 14.86 14.88 14.96 14.70 15.11 3,951,414 14.964 -0.52%
2010-10-19 0 38.35 38.20 38.40 38.20 38.45 970,447 37,131,497 38.262 14.94 14.88 14.96 14.88 14.98 2,491,296 14.904 0.39%
2010-10-18 0 38.20 37.85 38.20 37.85 38.40 1,162,599 44,295,704 38.101 14.88 14.74 14.88 14.74 14.96 2,984,582 14.842 1.06%
2010-10-15 0 37.80 37.80 37.90 37.70 38.60 1,570,385 59,489,364 37.882 14.72 14.72 14.76 14.69 15.04 4,031,435 14.756 -1.18%
2010-10-14 0 38.25 38.20 38.25 38.00 39.60 2,383,750 91,682,807 38.462 14.90 14.88 14.90 14.80 15.43 6,119,476 14.982 -2.55%
2010-10-13 0 39.25 39.25 39.30 37.80 39.50 2,398,275 92,989,599 38.774 15.29 15.29 15.31 14.72 15.39 6,156,764 15.104 4.39%
2010-10-12 0 37.60 37.60 37.70 37.20 37.90 1,326,215 49,973,143 37.681 14.65 14.65 14.69 14.49 14.76 3,404,611 14.678 -0.79%
2010-10-11 0 37.90 37.85 37.90 37.85 38.80 1,582,982 60,366,421 38.135 14.76 14.74 14.76 14.74 15.11 4,063,774 14.855 -2.07%
2010-10-08 0 38.70 38.65 38.70 38.40 39.30 878,829 34,212,005 38.929 15.08 15.06 15.08 14.96 15.31 2,256,098 15.164 0.78%
2010-10-07 0 38.40 38.35 38.40 38.20 39.00 1,610,712 61,922,838 38.444 14.96 14.94 14.96 14.88 15.19 4,134,961 14.975 -1.54%
2010-10-06 0 39.00 38.95 39.10 38.85 40.00 1,843,321 72,543,623 39.355 15.19 15.17 15.23 15.13 15.58 4,732,107 15.330 -1.64%
2010-10-05 0 39.65 39.60 39.65 39.10 39.70 1,085,117 42,737,244 39.385 15.45 15.43 15.45 15.23 15.46 2,785,673 15.342 -0.63%
2010-10-04 0 39.90 39.85 39.90 39.50 40.15 2,015,527 80,572,854 39.976 15.54 15.52 15.54 15.39 15.64 5,174,188 15.572 1.53%
2010-09-30 0 39.30 39.15 39.40 38.85 39.55 1,161,179 45,533,019 39.213 15.31 15.25 15.35 15.13 15.41 2,980,936 15.275 0.26%
2010-09-29 0 39.20 39.15 39.20 38.85 39.40 3,405,514 133,180,398 39.107 15.27 15.25 15.27 15.13 15.35 8,742,512 15.234 3.57%
2010-09-28 0 37.85 37.80 37.85 37.50 38.50 2,372,498 90,070,741 37.965 14.74 14.72 14.74 14.61 15.00 6,090,591 14.789 -1.94%
2010-09-27 0 38.60 38.60 38.95 38.35 39.75 2,012,741 78,679,677 39.091 15.04 15.04 15.17 14.94 15.48 5,167,035 15.227 0.26%
2010-09-24 0 38.50 38.55 38.60 38.25 39.65 1,794,359 69,499,225 38.732 15.00 15.02 15.04 14.90 15.45 4,606,413 15.087 -1.41%
2010-09-22 0 39.05 39.00 39.05 38.80 39.10 3,054,500 118,976,038 38.951 15.21 15.19 15.21 15.11 15.23 7,841,401 15.173 1.56%
2010-09-21 0 38.45 38.45 38.50 37.95 38.45 1,017,472 38,859,506 38.192 14.98 14.98 15.00 14.78 14.98 2,612,017 14.877 1.45%
2010-09-20 0 37.90 37.85 37.90 37.65 38.50 1,029,981 39,134,788 37.996 14.76 14.74 14.76 14.67 15.00 2,644,130 14.801 -0.13%
2010-09-17 0 37.95 38.00 38.30 37.90 38.50 4,349,753 166,150,190 38.198 14.78 14.80 14.92 14.76 15.00 11,166,528 14.879 1.88%
2010-09-16 0 37.25 37.20 37.25 37.00 37.55 1,721,147 64,213,265 37.308 14.51 14.49 14.51 14.41 14.63 4,418,466 14.533 0.13%
2010-09-15 0 37.20 37.10 37.25 36.80 37.60 1,696,237 62,836,582 37.045 14.49 14.45 14.51 14.33 14.65 4,354,518 14.430 -0.27%
2010-09-14 0 37.30 37.15 37.30 36.65 37.30 1,644,760 60,878,995 37.014 14.53 14.47 14.53 14.28 14.53 4,222,368 14.418 2.47%
2010-09-13 0 36.40 36.35 36.40 35.85 36.50 1,625,572 59,020,599 36.308 14.18 14.16 14.18 13.96 14.22 4,173,109 14.143 2.39%
2010-09-10 0 35.55 35.50 35.65 35.50 36.60 1,511,829 54,211,378 35.858 13.85 13.83 13.89 13.83 14.26 3,881,112 13.968 -2.07%
2010-09-09 0 36.30 36.25 36.35 36.15 36.80 1,273,228 46,342,547 36.398 14.14 14.12 14.16 14.08 14.33 3,268,585 14.178 0.28%
2010-09-08 0 36.20 36.15 36.20 36.15 36.90 1,109,364 40,588,153 36.587 14.10 14.08 14.10 14.08 14.37 2,847,919 14.252 -2.43%
2010-09-07 0 37.10 37.00 37.20 36.95 37.80 699,618 26,087,516 37.288 14.45 14.41 14.49 14.39 14.72 1,796,034 14.525 -1.20%
2010-09-06 0 37.55 37.55 37.60 37.30 37.80 1,337,771 50,273,703 37.580 14.63 14.63 14.65 14.53 14.72 3,434,277 14.639 1.49%
2010-09-03 0 37.00 37.00 37.05 36.90 37.40 737,081 27,361,704 37.122 14.41 14.41 14.43 14.37 14.57 1,892,208 14.460 0.54%
2010-09-02 0 36.80 36.75 36.85 36.50 37.35 1,587,006 58,722,517 37.002 14.33 14.32 14.35 14.22 14.55 4,074,104 14.414 1.80%
2010-09-01 0 36.65 36.60 36.70 36.55 37.15 1,053,118 38,635,128 36.686 14.08 14.06 14.10 14.04 14.27 2,740,919 14.096 -0.27%
2010-08-31 0 36.75 36.60 36.75 36.40 37.25 1,019,212 37,485,382 36.779 14.12 14.06 14.12 13.99 14.31 2,652,673 14.131 0.27%
2010-08-30 0 36.65 36.65 36.70 36.00 37.20 780,370 28,640,501 36.701 14.08 14.08 14.10 13.83 14.29 2,031,046 14.101 2.66%
2010-08-27 0 35.70 35.60 35.65 35.35 36.65 2,418,742 87,954,605 36.364 13.72 13.68 13.70 13.58 14.08 6,295,189 13.972 -1.79%
2010-08-26 0 36.35 36.35 36.55 36.20 36.90 1,343,574 49,298,523 36.692 13.97 13.97 14.04 13.91 14.18 3,496,881 14.098 -1.22%
2010-08-25 0 36.80 36.75 36.90 36.45 37.75 3,273,067 121,428,173 37.099 14.14 14.12 14.18 14.00 14.50 8,518,716 14.254 -1.87%
2010-08-24 0 37.50 37.45 37.55 37.35 38.00 2,829,502 106,243,719 37.549 14.41 14.39 14.43 14.35 14.60 7,364,262 14.427 0.54%
2010-08-23 0 37.30 37.30 37.35 35.40 37.50 3,547,404 129,594,598 36.532 14.33 14.33 14.35 13.60 14.41 9,232,724 14.036 5.67%
2010-08-20 0 35.30 35.30 35.35 34.65 36.00 1,427,341 50,468,207 35.358 13.56 13.56 13.58 13.31 13.83 3,714,899 13.585 0.86%
2010-08-19 0 35.00 35.00 35.05 34.70 35.90 1,110,339 38,957,278 35.086 13.45 13.45 13.47 13.33 13.79 2,889,847 13.481 0.72%
2010-08-18 0 34.75 34.85 34.90 34.45 35.15 417,024 14,532,694 34.849 13.35 13.39 13.41 13.24 13.51 1,085,376 13.390 0.87%
2010-08-17 0 34.45 34.40 34.45 34.30 34.60 438,645 15,115,030 34.458 13.24 13.22 13.24 13.18 13.29 1,141,648 13.240 -0.72%
2010-08-16 0 34.70 34.55 34.70 34.05 35.00 396,140 13,729,500 34.658 13.33 13.27 13.33 13.08 13.45 1,031,022 13.316 -0.43%
2010-08-13 0 34.85 34.80 34.90 34.30 35.15 744,486 25,839,788 34.708 13.39 13.37 13.41 13.18 13.51 1,937,652 13.336 1.60%
2010-08-12 0 34.30 34.40 34.50 34.00 35.00 1,081,067 37,178,451 34.391 13.18 13.22 13.26 13.06 13.45 2,813,661 13.214 -2.70%
2010-08-11 0 35.25 35.20 35.30 35.20 36.20 1,114,746 39,541,758 35.472 13.54 13.52 13.56 13.52 13.91 2,901,317 13.629 -0.28%
2010-08-10 0 35.35 35.35 35.60 35.30 36.05 981,698 34,976,314 35.628 13.58 13.58 13.68 13.56 13.85 2,555,037 13.689 -0.98%
2010-08-09 0 35.70 35.65 35.70 35.30 35.95 746,664 26,665,302 35.713 13.72 13.70 13.72 13.56 13.81 1,943,321 13.722 0.71%
2010-08-06 0 35.45 35.45 35.55 35.40 36.50 1,939,207 69,301,577 35.737 13.62 13.62 13.66 13.60 14.02 5,047,117 13.731 -2.88%
2010-08-05 0 36.50 36.50 36.55 35.95 37.00 849,911 31,105,204 36.598 14.02 14.02 14.04 13.81 14.22 2,212,038 14.062 0.14%
2010-08-04 0 36.45 36.45 36.55 36.30 37.60 966,989 35,445,607 36.656 14.00 14.00 14.04 13.95 14.45 2,516,754 14.084 -1.22%
2010-08-03 0 36.90 36.70 36.90 36.30 37.75 1,497,729 55,508,180 37.062 14.18 14.10 14.18 13.95 14.50 3,898,095 14.240 0.14%
2010-08-02 0 36.85 36.80 36.90 36.00 37.25 726,513 26,566,789 36.568 14.16 14.14 14.18 13.83 14.31 1,890,874 14.050 2.50%
2010-07-30 0 35.95 35.80 36.00 34.55 36.45 1,682,072 60,276,798 35.835 13.81 13.76 13.83 13.27 14.00 4,377,880 13.768 2.71%
2010-07-29 0 35.00 34.80 35.00 34.20 35.05 1,211,080 42,297,990 34.926 13.45 13.37 13.45 13.14 13.47 3,152,042 13.419 2.04%
2010-07-28 0 34.30 34.10 34.30 33.90 34.50 633,089 21,665,580 34.222 13.18 13.10 13.18 13.03 13.26 1,647,722 13.149 0.73%
2010-07-27 0 34.05 34.00 34.15 33.50 34.45 383,165 12,995,440 33.916 13.08 13.06 13.12 12.87 13.24 997,252 13.031 1.19%
2010-07-26 0 33.65 33.60 33.80 33.35 34.15 378,281 12,741,210 33.682 12.93 12.91 12.99 12.81 13.12 984,541 12.941 -0.88%
2010-07-23 0 33.95 33.90 34.00 33.75 34.25 603,556 20,503,401 33.971 13.04 13.03 13.06 12.97 13.16 1,570,858 13.052 0.15%
2010-07-22 0 33.90 33.85 33.90 33.25 33.95 539,720 18,230,847 33.778 13.03 13.01 13.03 12.78 13.04 1,404,713 12.978 -0.29%
2010-07-21 0 34.00 33.90 34.00 33.10 34.00 942,745 31,590,655 33.509 13.06 13.03 13.06 12.72 13.06 2,453,655 12.875 2.26%
2010-07-20 0 33.25 33.05 33.20 32.15 33.45 689,500 22,751,379 32.997 12.78 12.70 12.76 12.35 12.85 1,794,541 12.678 1.37%
2010-07-19 0 32.80 32.75 32.80 32.75 33.05 573,206 18,832,630 32.855 12.60 12.58 12.60 12.58 12.70 1,491,866 12.624 -1.50%
2010-07-16 0 33.30 33.25 33.30 33.10 33.90 617,492 20,585,425 33.337 12.79 12.78 12.79 12.72 13.03 1,607,128 12.809 -0.45%
2010-07-15 0 33.45 33.20 33.45 33.20 34.80 489,146 16,514,241 33.761 12.85 12.76 12.85 12.76 13.37 1,273,086 12.972 -2.62%
2010-07-14 0 34.35 34.35 34.50 33.65 34.50 1,149,662 39,341,446 34.220 13.20 13.20 13.26 12.93 13.26 2,992,192 13.148 3.15%
2010-07-13 0 33.30 33.05 33.40 32.70 33.50 827,746 27,406,534 33.110 12.79 12.70 12.83 12.56 12.87 2,154,350 12.721 -1.62%
2010-07-12 0 33.85 33.75 33.85 33.00 34.60 598,771 20,277,866 33.866 13.01 12.97 13.01 12.68 13.29 1,558,404 13.012 1.65%
2010-07-09 0 33.30 33.30 33.50 32.30 33.50 1,401,900 46,179,311 32.941 12.79 12.79 12.87 12.41 12.87 3,648,684 12.656 3.58%
2010-07-08 0 32.15 32.05 32.15 32.00 32.80 859,052 27,868,490 32.441 12.35 12.31 12.35 12.30 12.60 2,235,829 12.464 3.38%
2010-07-07 0 31.10 31.10 31.15 30.55 31.50 1,145,740 35,485,806 30.972 11.95 11.95 11.97 11.74 12.10 2,981,984 11.900 -1.11%
2010-07-06 0 31.45 31.40 31.45 30.70 31.65 1,303,000 40,898,925 31.388 12.08 12.06 12.08 11.80 12.16 3,391,280 12.060 2.44%
2010-07-05 0 30.70 30.70 30.85 30.70 32.45 2,685,585 84,769,352 31.565 11.80 11.80 11.85 11.80 12.47 6,989,693 12.128 -6.26%
2010-07-02 0 32.75 32.75 32.80 32.00 33.85 1,429,777 46,879,953 32.788 12.58 12.58 12.60 12.30 13.01 3,721,239 12.598 -3.11%
2010-06-30 0 33.80 33.80 33.85 32.75 34.00 1,355,622 45,775,010 33.767 12.99 12.99 13.01 12.58 13.06 3,528,238 12.974 0.15%
2010-06-29 0 33.75 33.55 33.75 33.30 34.50 1,497,299 50,557,698 33.766 12.97 12.89 12.97 12.79 13.26 3,896,976 12.974 -0.88%
2010-06-28 0 34.05 33.85 34.15 33.70 34.65 779,410 26,519,412 34.025 13.08 13.01 13.12 12.95 13.31 2,028,548 13.073 -0.87%
2010-06-25 0 34.35 34.20 34.65 34.00 34.85 903,668 31,042,838 34.352 13.20 13.14 13.31 13.06 13.39 2,351,950 13.199 -1.86%
2010-06-24 0 35.00 34.90 34.95 34.95 36.30 400,353 14,134,132 35.304 13.45 13.41 13.43 13.43 13.95 1,041,987 13.565 -2.10%
2010-06-23 0 35.75 35.40 35.75 34.80 36.25 454,151 16,104,585 35.461 13.74 13.60 13.74 13.37 13.93 1,182,006 13.625 1.56%
2010-06-22 0 35.20 35.20 35.25 35.10 36.95 872,072 31,450,325 36.064 13.52 13.52 13.54 13.49 14.20 2,269,716 13.857 -0.98%
2010-06-21 0 35.55 35.75 35.95 35.45 36.45 1,357,910 49,008,127 36.091 13.66 13.74 13.81 13.62 14.00 3,534,193 13.867 2.16%
2010-06-18 0 34.80 34.80 35.10 33.85 35.20 1,976,220 68,229,859 34.525 13.37 13.37 13.49 13.01 13.52 5,143,450 13.265 2.05%
2010-06-17 0 34.10 34.05 34.30 32.40 34.50 1,999,814 67,730,413 33.868 13.10 13.08 13.18 12.45 13.26 5,204,857 13.013 7.23%
2010-06-15 0 31.80 31.75 31.95 31.75 33.45 1,473,834 47,739,163 32.391 12.22 12.20 12.28 12.20 12.85 3,835,905 12.445 -3.34%
2010-06-14 0 32.90 32.85 32.90 31.20 33.00 1,081,874 34,927,621 32.284 12.64 12.62 12.64 11.99 12.68 2,815,762 12.404 5.79%
2010-06-11 0 31.10 30.65 31.10 30.40 32.25 3,496,474 109,339,305 31.271 11.95 11.78 11.95 11.68 12.39 9,100,170 12.015 1.97%
2010-06-10 0 30.50 30.40 30.55 29.70 33.00 4,100,452 128,387,421 31.311 11.72 11.68 11.74 11.41 12.68 10,672,126 12.030 -8.96%
2010-06-09 0 33.50 33.40 33.50 32.90 33.70 561,127 18,762,078 33.436 12.87 12.83 12.87 12.64 12.95 1,460,429 12.847 -0.15%
2010-06-08 0 33.55 33.55 33.65 33.00 33.85 1,483,892 49,897,264 33.626 12.89 12.89 12.93 12.68 13.01 3,862,082 12.920 -0.89%
2010-06-07 0 33.85 33.80 33.85 33.00 34.35 1,468,899 49,645,536 33.798 13.01 12.99 13.01 12.68 13.20 3,823,060 12.986 -3.29%
2010-06-04 0 35.00 35.00 35.05 34.80 35.15 588,171 20,587,188 35.002 13.45 13.45 13.47 13.37 13.51 1,530,815 13.449 0.29%
2010-06-03 0 34.90 34.75 34.90 34.50 35.20 956,494 33,120,085 34.627 13.41 13.35 13.41 13.26 13.52 2,489,439 13.304 2.65%
2010-06-02 0 34.00 34.00 34.10 33.60 34.65 1,437,118 49,054,419 34.134 13.06 13.06 13.10 12.91 13.31 3,740,345 13.115 -1.31%
2010-06-01 0 34.45 34.30 34.50 34.30 36.00 1,286,700 44,958,945 34.941 13.24 13.18 13.26 13.18 13.83 3,348,856 13.425 -4.83%
2010-05-31 0 36.20 36.40 36.50 34.90 36.50 1,529,256 54,236,163 35.466 13.91 13.99 14.02 13.41 14.02 3,980,150 13.627 -0.82%
2010-05-28 0 36.50 36.45 36.60 34.10 36.60 2,464,684 86,508,032 35.099 14.02 14.00 14.06 13.10 14.06 6,414,761 13.486 8.96%
2010-05-27 0 33.50 33.35 33.50 31.20 34.15 1,955,798 64,147,119 32.798 12.87 12.81 12.87 11.99 13.12 5,090,298 12.602 4.69%
2010-05-26 0 32.00 31.85 32.00 30.70 32.65 3,310,342 106,165,062 32.071 12.30 12.24 12.30 11.80 12.54 8,615,730 12.322 -1.39%
2010-05-25 0 32.45 32.45 32.60 32.25 34.65 1,141,232 37,795,223 33.118 12.47 12.47 12.53 12.39 13.31 2,970,251 12.725 -6.35%
2010-05-24 0 34.65 34.60 34.95 34.00 35.40 1,451,600 50,680,881 34.914 13.31 13.29 13.43 13.06 13.60 3,778,037 13.415 -1.70%
2010-05-20 0 35.25 35.25 35.50 34.00 36.25 1,173,130 41,312,713 35.216 13.54 13.54 13.64 13.06 13.93 3,053,271 13.531 -2.22%
2010-05-19 0 36.05 36.05 36.10 36.00 37.55 479,180 17,440,241 36.396 13.85 13.85 13.87 13.83 14.43 1,247,148 13.984 -3.87%
2010-05-18 0 37.50 37.60 37.65 37.10 37.95 429,231 16,085,442 37.475 14.41 14.45 14.47 14.25 14.58 1,117,147 14.399 -1.06%
2010-05-17 0 37.90 37.75 37.80 37.50 38.40 3,223,059 122,675,171 38.062 14.56 14.50 14.52 14.41 14.75 8,388,561 14.624 -1.94%
2010-05-14 0 38.65 38.50 38.70 38.05 39.20 872,751 33,695,874 38.609 14.85 14.79 14.87 14.62 15.06 2,271,483 14.834 -0.39%
2010-05-13 0 38.80 38.70 38.80 37.65 38.90 2,473,563 95,052,305 38.427 14.91 14.87 14.91 14.47 14.95 6,437,870 14.765 0.91%
2010-05-12 0 38.45 38.25 38.50 37.80 39.00 1,683,982 65,068,346 38.640 14.77 14.70 14.79 14.52 14.98 4,382,851 14.846 -1.54%
2010-05-11 0 39.05 39.00 39.10 38.50 39.30 781,844 30,519,830 39.036 15.00 14.98 15.02 14.79 15.10 2,034,882 14.998 0.64%
2010-05-10 0 38.80 38.80 39.10 37.85 39.15 500,677 19,338,882 38.625 14.91 14.91 15.02 14.54 15.04 1,303,097 14.841 -1.15%
2010-05-07 0 39.25 38.90 39.25 36.10 39.25 1,705,163 64,812,025 38.009 15.08 14.95 15.08 13.87 15.08 4,437,978 14.604 3.56%
2010-05-06 0 37.90 37.85 37.95 37.60 39.00 1,417,467 54,150,781 38.202 14.56 14.54 14.58 14.45 14.98 3,689,200 14.678 -3.68%
2010-05-05 0 39.35 39.35 39.45 39.15 41.05 1,625,234 65,258,747 40.153 15.12 15.12 15.16 15.04 15.77 4,229,949 15.428 -5.07%
2010-05-04 0 41.45 41.45 41.50 41.15 42.75 1,232,421 51,671,565 41.927 15.93 15.93 15.95 15.81 16.43 3,207,586 16.109 -1.19%
2010-05-03 0 41.95 41.90 42.00 41.55 42.50 1,421,180 60,102,741 42.291 16.12 16.10 16.14 15.96 16.33 3,698,864 16.249 -0.83%
2010-04-30 0 42.30 42.50 42.80 42.05 43.60 1,803,835 76,910,572 42.637 16.25 16.33 16.44 16.16 16.75 4,694,789 16.382 3.55%
2010-04-29 0 40.85 40.80 40.85 40.35 42.25 836,685 34,510,626 41.247 15.70 15.68 15.70 15.50 16.23 2,177,616 15.848 -2.74%
2010-04-28 0 42.00 42.15 42.35 40.35 42.85 2,003,557 83,617,322 41.734 16.14 16.19 16.27 15.50 16.46 5,214,599 16.035 0.60%
2010-04-27 0 41.75 41.75 41.95 40.75 42.45 766,500 32,060,812 41.828 16.04 16.04 16.12 15.66 16.31 1,994,947 16.071 -1.65%
2010-04-26 0 42.45 42.35 42.55 42.35 43.80 1,729,120 73,911,181 42.745 16.31 16.27 16.35 16.27 16.83 4,500,330 16.424 -1.51%
2010-04-23 0 43.10 42.90 43.10 41.30 43.20 2,130,968 89,680,507 42.084 16.56 16.48 16.56 15.87 16.60 5,546,208 16.170 4.11%
2010-04-22 0 41.40 41.40 41.45 40.80 43.50 2,818,741 118,433,551 42.016 15.91 15.91 15.93 15.68 16.71 7,336,255 16.144 -4.83%
2010-04-21 0 43.50 43.30 43.55 42.60 43.75 1,804,522 77,774,714 43.100 16.71 16.64 16.73 16.37 16.81 4,696,577 16.560 1.28%
2010-04-20 0 42.95 42.95 43.00 40.55 43.55 2,358,680 100,077,959 42.430 16.50 16.50 16.52 15.58 16.73 6,138,867 16.302 4.63%
2010-04-19 0 42.30 42.10 42.30 40.85 42.65 1,168,428 49,190,759 42.100 15.77 15.70 15.77 15.23 15.90 3,133,635 15.698 0.59%
2010-04-16 0 42.05 41.85 42.10 40.70 42.65 1,633,220 68,357,740 41.855 15.68 15.60 15.70 15.18 15.90 4,380,172 15.606 -1.06%
2010-04-15 0 42.50 42.20 42.45 39.90 42.50 1,524,417 62,845,486 41.226 15.85 15.73 15.83 14.88 15.85 4,088,370 15.372 6.12%
2010-04-14 0 40.05 40.10 40.25 39.70 40.20 1,582,682 63,187,773 39.924 14.93 14.95 15.01 14.80 14.99 4,244,632 14.887 0.12%
2010-04-13 0 40.00 39.95 40.00 39.10 40.90 5,853,124 238,398,266 40.730 14.91 14.90 14.91 14.58 15.25 15,697,632 15.187 -2.56%
2010-04-12 0 41.05 40.85 41.05 40.00 41.25 1,601,574 65,450,469 40.866 15.31 15.23 15.31 14.91 15.38 4,295,299 15.238 1.99%
2010-04-09 0 40.25 40.00 40.25 39.25 40.30 1,631,630 64,912,583 39.784 15.01 14.91 15.01 14.64 15.03 4,375,907 14.834 3.60%
2010-04-08 0 38.85 38.80 38.90 37.60 39.05 1,212,226 46,806,222 38.612 14.49 14.47 14.50 14.02 14.56 3,251,098 14.397 1.83%
2010-04-07 0 38.15 38.00 38.10 36.55 38.20 1,469,136 55,054,824 37.474 14.22 14.17 14.21 13.63 14.24 3,940,111 13.973 6.12%
2010-04-01 0 35.95 35.90 35.95 35.55 36.25 1,187,300 42,625,705 35.901 13.40 13.39 13.40 13.26 13.52 3,184,248 13.386 1.70%
2010-03-31 0 35.35 35.35 35.45 35.15 36.80 2,024,821 72,452,775 35.782 13.18 13.18 13.22 13.11 13.72 5,430,416 13.342 -3.55%
2010-03-30 0 36.65 36.60 36.65 36.40 36.95 1,990,837 72,898,984 36.617 13.67 13.65 13.67 13.57 13.78 5,339,273 13.653 0.14%
2010-03-29 0 36.60 36.60 36.65 36.40 37.65 3,589,739 132,603,616 36.940 13.65 13.65 13.67 13.57 14.04 9,627,406 13.774 -3.05%
2010-03-26 0 37.75 37.75 37.80 37.50 38.20 1,458,225 55,127,681 37.805 14.08 14.08 14.09 13.98 14.24 3,910,848 14.096 0.13%
2010-03-25 0 37.70 37.70 37.75 36.80 37.80 1,380,631 51,626,057 37.393 14.06 14.06 14.08 13.72 14.09 3,702,747 13.943 -0.13%
2010-03-24 0 37.75 37.70 37.75 37.10 38.30 1,951,390 73,494,762 37.663 14.08 14.06 14.08 13.83 14.28 5,233,479 14.043 1.89%
2010-03-23 0 37.05 37.10 37.25 37.00 38.60 1,364,169 51,221,562 37.548 13.81 13.83 13.89 13.80 14.39 3,658,597 14.000 -3.64%
2010-03-22 0 38.45 38.10 38.20 37.00 38.65 868,476 33,005,423 38.004 14.34 14.21 14.24 13.80 14.41 2,329,186 14.170 3.50%
2010-03-19 0 37.15 37.05 37.25 36.50 38.85 2,613,464 98,642,848 37.744 13.85 13.81 13.89 13.61 14.49 7,009,111 14.074 -2.88%
2010-03-18 0 38.25 37.90 38.25 37.65 38.30 1,898,105 72,045,484 37.957 14.26 14.13 14.26 14.04 14.28 5,090,573 14.153 0.79%
2010-03-17 0 37.95 37.85 37.95 37.05 38.20 1,940,633 72,942,039 37.587 14.15 14.11 14.15 13.81 14.24 5,204,630 14.015 5.86%
2010-03-16 0 35.85 35.65 36.00 35.25 36.00 1,689,771 60,234,167 35.646 13.37 13.29 13.42 13.14 13.42 4,531,837 13.291 0.99%
2010-03-15 0 35.50 35.40 35.55 35.35 36.00 429,792 15,327,559 35.663 13.24 13.20 13.26 13.18 13.42 1,152,669 13.297 0.00%
2010-03-12 0 35.50 35.45 35.60 35.40 36.30 1,178,309 42,150,618 35.772 13.24 13.22 13.27 13.20 13.54 3,160,135 13.338 -1.25%
2010-03-11 0 35.95 35.95 36.00 34.25 36.05 3,018,304 106,602,092 35.319 13.40 13.40 13.42 12.77 13.44 8,094,861 13.169 4.96%
2010-03-10 0 34.25 34.00 34.25 33.90 34.30 936,856 31,961,855 34.116 12.77 12.68 12.77 12.64 12.79 2,512,576 12.721 0.88%
2010-03-09 0 33.95 33.85 34.00 33.80 34.35 1,067,344 36,269,944 33.981 12.66 12.62 12.68 12.60 12.81 2,862,535 12.671 -0.44%
2010-03-08 0 34.10 34.10 34.20 33.60 34.25 3,515,943 119,839,346 34.085 12.71 12.71 12.75 12.53 12.77 9,429,491 12.709 1.49%
2010-03-05 0 33.60 33.55 33.60 33.15 33.65 2,198,573 73,486,876 33.425 12.53 12.51 12.53 12.36 12.55 5,896,405 12.463 1.82%
2010-03-04 0 33.00 32.95 33.00 32.80 33.60 3,194,739 105,678,414 33.079 12.30 12.29 12.30 12.23 12.53 8,568,046 12.334 -0.45%
2010-03-03 0 33.15 33.05 33.25 32.90 34.90 4,494,088 150,174,752 33.416 12.36 12.32 12.40 12.27 13.01 12,052,801 12.460 -5.82%
2010-03-02 0 35.20 35.20 35.35 34.30 36.00 1,951,767 68,947,541 35.326 13.12 13.12 13.18 12.79 13.42 5,234,490 13.172 3.23%
2010-03-01 0 34.10 33.70 34.10 33.20 37.20 2,803,401 95,707,459 34.140 12.71 12.57 12.71 12.38 13.87 7,518,508 12.730 -2.01%
2010-02-26 0 34.80 34.70 34.80 32.75 35.50 1,283,062 44,249,253 34.487 12.98 12.94 12.98 12.21 13.24 3,441,074 12.859 3.88%
2010-02-25 0 33.50 33.45 33.50 32.80 34.00 761,752 25,585,436 33.588 12.49 12.47 12.49 12.23 12.68 2,042,961 12.524 0.00%
2010-02-24 0 33.50 33.50 33.60 32.10 33.95 701,083 23,154,908 33.027 12.49 12.49 12.53 11.97 12.66 1,880,251 12.315 3.24%
2010-02-23 0 32.45 32.40 32.45 32.35 33.00 897,506 29,314,474 32.662 12.10 12.08 12.10 12.06 12.30 2,407,043 12.179 -0.15%
2010-02-22 0 32.50 32.30 32.50 31.55 32.80 851,486 27,601,139 32.415 12.12 12.04 12.12 11.76 12.23 2,283,621 12.087 4.00%
2010-02-19 0 31.25 31.05 31.40 31.00 32.45 1,141,004 36,162,633 31.694 11.65 11.58 11.71 11.56 12.10 3,060,086 11.818 -2.65%
2010-02-18 0 32.10 32.00 32.35 31.55 32.60 513,759 16,409,853 31.941 11.97 11.93 12.06 11.76 12.16 1,377,862 11.910 -1.38%
2010-02-17 0 32.55 32.40 32.60 31.25 32.80 533,212 17,225,198 32.305 12.14 12.08 12.16 11.65 12.23 1,430,034 12.045 3.33%
2010-02-12 0 31.50 31.50 31.65 30.85 31.70 1,526,834 48,019,001 31.450 11.75 11.75 11.80 11.50 11.82 4,094,852 11.727 0.80%
2010-02-11 0 31.25 31.20 31.30 30.45 31.95 1,112,662 34,598,582 31.095 11.65 11.63 11.67 11.35 11.91 2,984,075 11.594 0.81%
2010-02-10 0 31.00 30.95 31.00 30.10 31.25 830,036 25,667,453 30.923 11.56 11.54 11.56 11.22 11.65 2,226,093 11.530 0.49%
2010-02-09 0 30.85 30.75 31.15 29.65 31.15 1,310,772 39,767,692 30.339 11.50 11.47 11.61 11.06 11.61 3,515,391 11.312 3.18%
2010-02-08 0 29.90 29.60 29.90 29.20 30.15 1,602,774 47,718,879 29.773 11.15 11.04 11.15 10.89 11.24 4,298,518 11.101 -1.48%
2010-02-05 0 30.35 30.15 30.35 29.80 31.60 1,052,797 31,993,602 30.389 11.32 11.24 11.32 11.11 11.78 2,823,521 11.331 -5.01%
2010-02-04 0 31.95 31.85 32.00 31.85 32.40 989,738 31,699,696 32.028 11.91 11.88 11.93 11.88 12.08 2,654,402 11.942 -1.69%
2010-02-03 0 32.50 32.35 32.55 31.70 32.60 1,450,781 46,663,530 32.164 12.12 12.06 12.14 11.82 12.16 3,890,884 11.993 3.83%
2010-02-02 0 31.30 31.30 31.50 31.15 31.90 1,804,688 57,089,204 31.634 11.67 11.67 11.75 11.61 11.89 4,840,036 11.795 -1.42%
2010-02-01 0 31.75 31.70 32.00 31.50 32.55 1,351,321 43,106,259 31.899 11.84 11.82 11.93 11.75 12.14 3,624,140 11.894 -4.65%
2010-01-29 0 33.30 32.60 33.25 31.80 34.20 1,110,169 36,382,110 32.772 12.42 12.16 12.40 11.86 12.75 2,977,389 12.219 -2.06%
2010-01-28 0 34.00 33.70 34.10 31.75 34.30 679,615 22,924,648 33.732 12.68 12.57 12.71 11.84 12.79 1,822,676 12.577 4.94%
2010-01-27 0 32.40 32.10 32.45 30.85 33.00 1,359,118 43,415,721 31.944 12.08 11.97 12.10 11.50 12.30 3,645,051 11.911 0.93%
2010-01-26 0 32.10 32.00 32.20 31.55 33.50 778,458 25,025,671 32.148 11.97 11.93 12.01 11.76 12.49 2,087,765 11.987 -3.02%
2010-01-25 0 33.10 33.05 33.15 32.55 33.35 1,386,900 45,810,084 33.031 12.34 12.32 12.36 12.14 12.44 3,719,560 12.316 -1.78%
2010-01-22 0 33.70 33.50 33.65 32.25 34.45 2,074,703 68,610,901 33.070 12.57 12.49 12.55 12.02 12.85 5,564,195 12.331 -4.80%
2010-01-21 0 35.40 35.25 35.30 34.80 36.85 1,601,272 56,382,999 35.211 13.20 13.14 13.16 12.98 13.74 4,294,489 13.129 -2.07%
2010-01-20 0 36.15 35.90 36.30 34.65 36.70 1,099,015 39,611,815 36.043 13.48 13.39 13.54 12.92 13.68 2,947,474 13.439 4.48%
2010-01-19 0 34.60 34.50 35.00 33.65 35.00 1,309,000 45,031,763 34.402 12.90 12.86 13.05 12.55 13.05 3,510,638 12.827 -0.43%
2010-01-18 0 34.75 34.70 34.75 34.60 36.35 2,284,525 80,783,913 35.361 12.96 12.94 12.96 12.90 13.55 6,126,922 13.185 -6.96%
2010-01-15 0 37.35 37.05 37.35 34.90 37.40 2,252,177 80,746,945 35.853 13.93 13.81 13.93 13.01 13.95 6,040,167 13.368 10.67%
2010-01-14 0 33.75 33.65 33.80 32.10 33.90 1,732,238 57,354,127 33.110 12.58 12.55 12.60 11.97 12.64 4,645,730 12.346 4.65%
2010-01-13 0 32.25 32.10 32.25 31.70 32.35 2,720,227 85,846,182 31.558 12.02 11.97 12.02 11.82 12.06 7,295,441 11.767 0.94%
2010-01-12 0 31.95 32.35 32.40 31.35 32.50 1,348,055 42,874,311 31.805 11.91 12.06 12.08 11.69 12.12 3,615,381 11.859 0.63%
2010-01-11 0 31.75 31.75 31.85 31.30 32.50 544,385 17,286,973 31.755 11.84 11.84 11.88 11.67 12.12 1,459,999 11.840 -1.40%
2010-01-08 0 32.20 32.15 32.25 30.50 32.35 1,131,046 35,834,880 31.683 12.01 11.99 12.02 11.37 12.06 3,033,379 11.814 5.57%
2010-01-07 0 30.50 30.45 30.70 30.30 31.40 557,723 17,097,554 30.656 11.37 11.35 11.45 11.30 11.71 1,495,771 11.431 -0.81%
2010-01-06 0 30.75 30.75 30.80 30.65 32.40 1,472,272 46,344,773 31.478 11.47 11.47 11.48 11.43 12.08 3,948,521 11.737 -0.65%
2010-01-05 0 30.95 30.90 30.95 30.20 31.10 853,472 26,213,066 30.713 11.54 11.52 11.54 11.26 11.60 2,288,947 11.452 2.65%
2010-01-04 0 30.15 30.15 30.30 29.80 31.05 805,206 24,282,755 30.157 11.24 11.24 11.30 11.11 11.58 2,159,501 11.245 -2.11%
2009-12-31 0 30.80 30.60 30.95 29.70 31.00 574,707 17,360,660 30.208 11.48 11.41 11.54 11.07 11.56 1,541,320 11.263 3.53%
2009-12-30 0 29.75 29.60 29.80 29.60 30.15 412,553 12,241,824 29.673 11.09 11.04 11.11 11.04 11.24 1,106,436 11.064 -0.67%
2009-12-29 0 29.95 29.90 30.00 29.20 31.05 334,257 9,995,155 29.903 11.17 11.15 11.19 10.89 11.58 896,452 11.150 0.00%
2009-12-28 0 29.95 29.70 30.15 29.20 30.15 358,931 10,714,449 29.851 11.17 11.07 11.24 10.89 11.24 962,626 11.130 2.74%
2009-12-24 0 29.15 29.15 29.30 28.85 29.90 337,629 9,883,764 29.274 10.87 10.87 10.92 10.76 11.15 905,495 10.915 -1.02%
2009-12-23 0 29.45 29.25 29.45 28.90 29.70 406,560 11,895,053 29.258 10.98 10.91 10.98 10.78 11.07 1,090,363 10.909 2.26%
2009-12-22 0 28.80 28.80 28.85 28.20 29.70 994,933 28,788,957 28.936 10.74 10.74 10.76 10.51 11.07 2,668,334 10.789 1.95%
2009-12-21 0 28.25 28.20 28.25 28.00 29.05 1,995,763 56,592,682 28.356 10.53 10.51 10.53 10.44 10.83 5,352,484 10.573 -2.59%
2009-12-18 0 29.00 29.00 29.05 28.85 29.40 1,309,319 38,028,978 29.045 10.81 10.81 10.83 10.76 10.96 3,511,494 10.830 -1.36%
2009-12-17 0 29.40 29.10 29.50 28.90 29.80 886,689 26,065,846 29.397 10.96 10.85 11.00 10.78 11.11 2,378,032 10.961 -0.34%
2009-12-16 0 29.50 29.30 29.70 28.55 29.75 1,682,758 48,953,202 29.091 11.00 10.92 11.07 10.65 11.09 4,513,029 10.847 -0.34%
2009-12-15 0 29.60 29.50 29.70 29.50 30.70 1,059,459 31,504,238 29.736 11.04 11.00 11.07 11.00 11.45 2,841,388 11.088 -3.27%
2009-12-14 0 30.60 30.60 30.85 29.75 30.85 917,206 27,713,415 30.215 11.41 11.41 11.50 11.09 11.50 2,459,877 11.266 1.66%
2009-12-11 0 30.10 29.90 30.10 29.00 30.35 1,832,149 54,355,153 29.667 11.22 11.15 11.22 10.81 11.32 4,913,684 11.062 2.38%
2009-12-10 0 29.40 29.45 29.50 29.10 30.10 1,734,223 50,767,556 29.274 10.96 10.98 11.00 10.85 11.22 4,651,054 10.915 -0.17%
2009-12-09 0 29.45 29.40 29.50 29.10 30.70 1,804,166 53,162,189 29.466 10.98 10.96 11.00 10.85 11.45 4,838,636 10.987 -3.60%
2009-12-08 0 30.55 30.55 30.65 30.50 31.40 811,068 24,974,443 30.792 11.39 11.39 11.43 11.37 11.71 2,175,223 11.481 -1.77%
2009-12-07 0 31.10 31.10 31.15 30.70 31.85 772,281 24,022,630 31.106 11.60 11.60 11.61 11.45 11.88 2,071,199 11.598 1.47%
2009-12-04 0 30.65 30.55 30.75 30.50 31.40 933,780 28,780,353 30.821 11.43 11.39 11.47 11.37 11.71 2,504,327 11.492 -1.29%
2009-12-03 0 31.05 30.85 31.10 30.35 31.20 814,616 25,094,837 30.806 11.58 11.50 11.60 11.32 11.63 2,184,738 11.486 0.65%
2009-12-02 0 30.85 31.20 31.25 30.70 31.55 3,578,141 111,250,757 31.092 11.50 11.63 11.65 11.45 11.76 9,596,301 11.593 -0.32%
2009-12-01 0 30.95 30.90 30.95 30.50 31.45 1,552,251 48,100,822 30.988 11.54 11.52 11.54 11.37 11.73 4,163,019 11.554 -0.64%
2009-11-30 0 31.15 30.75 31.15 30.50 31.15 968,922 29,829,549 30.786 11.61 11.47 11.61 11.37 11.61 2,598,575 11.479 2.47%
2009-11-27 0 30.40 30.40 30.45 30.15 30.75 1,014,000 30,847,150 30.421 11.34 11.34 11.35 11.24 11.47 2,719,471 11.343 -1.94%
2009-11-26 0 31.00 31.00 31.05 30.70 31.10 2,479,271 76,460,347 30.840 11.56 11.56 11.58 11.45 11.60 6,649,216 11.499 0.32%
2009-11-25 0 30.90 30.80 30.90 30.75 31.15 1,074,050 33,151,100 30.866 11.52 11.48 11.52 11.47 11.61 2,880,520 11.509 0.32%
2009-11-24 0 30.80 30.80 30.90 30.65 31.40 842,118 26,025,717 30.905 11.48 11.48 11.52 11.43 11.71 2,258,496 11.523 -0.16%
2009-11-23 0 30.85 30.80 30.85 30.55 30.95 1,842,397 56,663,924 30.756 11.50 11.48 11.50 11.39 11.54 4,941,168 11.468 0.82%
2009-11-20 0 30.60 30.60 30.75 30.45 31.50 1,751,808 53,841,950 30.735 11.41 11.41 11.47 11.35 11.75 4,698,216 11.460 -2.24%
2009-11-19 0 31.30 31.30 31.50 31.20 31.95 808,210 25,436,700 31.473 11.67 11.67 11.75 11.63 11.91 2,167,558 11.735 -1.73%
2009-11-18 0 31.85 31.85 32.10 31.65 32.85 1,249,280 39,991,961 32.012 11.88 11.88 11.97 11.80 12.25 3,350,474 11.936 -2.00%
2009-11-17 0 32.50 32.40 32.50 32.20 33.00 1,173,342 38,238,160 32.589 12.12 12.08 12.12 12.01 12.30 3,146,814 12.151 -1.22%
2009-11-16 0 32.90 32.85 32.90 32.40 33.20 1,544,584 50,695,498 32.821 12.27 12.25 12.27 12.08 12.38 4,142,457 12.238 2.02%
2009-11-13 0 32.25 32.30 32.35 31.60 33.50 1,665,151 54,314,406 32.618 12.02 12.04 12.06 11.78 12.49 4,465,808 12.162 -3.73%
2009-11-12 0 33.50 33.45 33.50 33.10 33.80 181,575 6,075,475 33.460 12.49 12.47 12.49 12.34 12.60 486,970 12.476 0.45%
2009-11-11 0 33.35 33.15 33.45 32.90 33.50 302,212 10,009,636 33.121 12.44 12.36 12.47 12.27 12.49 810,510 12.350 0.91%
2009-11-10 0 33.05 33.00 33.05 33.00 34.10 811,492 27,033,430 33.313 12.32 12.30 12.32 12.30 12.71 2,176,360 12.421 -0.45%
2009-11-09 0 33.20 33.00 33.20 32.85 33.50 650,281 21,571,991 33.173 12.38 12.30 12.38 12.25 12.49 1,744,004 12.369 -1.63%
2009-11-06 0 33.75 33.75 33.80 31.60 33.80 1,158,653 38,320,633 33.073 12.58 12.58 12.60 11.78 12.60 3,107,419 12.332 8.00%
2009-11-05 0 31.25 31.20 31.25 30.40 31.85 627,340 19,496,729 31.078 11.65 11.63 11.65 11.34 11.88 1,682,478 11.588 1.79%
2009-11-04 0 30.70 30.50 30.70 30.40 31.45 1,803,798 55,434,986 30.732 11.45 11.37 11.45 11.34 11.73 4,837,649 11.459 -2.54%
2009-11-03 0 31.50 31.50 31.55 31.15 32.85 718,535 22,914,702 31.891 11.75 11.75 11.76 11.61 12.25 1,927,056 11.891 -3.82%
2009-11-02 0 32.75 32.60 32.80 31.40 32.90 478,093 15,473,704 32.365 12.21 12.16 12.23 11.71 12.27 1,282,209 12.068 2.99%
2009-10-30 0 31.80 31.80 32.15 31.70 33.80 1,325,876 43,120,921 32.523 11.86 11.86 11.99 11.82 12.60 3,555,898 12.127 -0.93%
2009-10-29 0 32.10 31.95 32.05 30.70 32.50 726,915 23,265,406 32.006 11.97 11.91 11.95 11.45 12.12 1,949,531 11.934 1.58%
2009-10-28 0 31.60 31.60 31.75 31.55 33.80 816,607 26,430,017 32.366 11.78 11.78 11.84 11.76 12.60 2,190,078 12.068 -5.11%
2009-10-27 0 33.30 33.30 33.45 32.60 33.80 886,511 29,504,452 33.282 12.42 12.42 12.47 12.16 12.60 2,377,555 12.410 2.15%
2009-10-23 0 32.60 32.55 32.60 32.50 33.70 999,149 32,862,781 32.891 12.16 12.14 12.16 12.12 12.57 2,679,641 12.264 0.00%
2009-10-22 0 32.60 32.55 32.65 31.85 32.90 1,202,702 39,055,514 32.473 12.16 12.14 12.17 11.88 12.27 3,225,555 12.108 2.19%
2009-10-21 0 31.90 31.85 31.90 30.70 32.10 867,166 27,317,504 31.502 11.89 11.88 11.89 11.45 11.97 2,325,673 11.746 3.57%
2009-10-20 0 30.80 30.75 31.00 30.20 31.25 709,027 21,877,856 30.856 11.48 11.47 11.56 11.26 11.65 1,901,556 11.505 2.33%
2009-10-19 0 30.10 30.15 30.20 30.00 31.85 1,300,742 39,581,648 30.430 11.22 11.24 11.26 11.19 11.88 3,488,491 11.346 -3.37%
2009-10-16 0 31.15 31.05 31.15 30.05 31.70 1,875,750 57,843,238 30.837 11.61 11.58 11.61 11.20 11.82 5,030,619 11.498 3.83%
2009-10-15 0 30.00 29.75 30.00 29.60 30.80 803,208 24,128,373 30.040 11.19 11.09 11.19 11.04 11.48 2,154,143 11.201 0.00%
2009-10-14 0 30.00 29.95 30.00 29.60 30.15 864,103 25,884,636 29.955 11.19 11.17 11.19 11.04 11.24 2,317,458 11.169 2.21%
2009-10-13 0 29.35 29.25 29.50 29.10 30.30 462,588 13,662,362 29.535 10.94 10.91 11.00 10.85 11.30 1,240,626 11.012 -1.34%
2009-10-12 0 29.75 29.70 29.95 28.70 30.35 939,652 28,022,503 29.822 11.09 11.07 11.17 10.70 11.32 2,520,075 11.120 -0.50%
2009-10-09 0 29.90 29.85 29.90 29.60 30.40 1,163,688 34,747,508 29.860 11.15 11.13 11.15 11.04 11.34 3,120,923 11.134 0.67%
2009-10-08 0 29.70 29.60 29.75 29.45 30.95 1,266,356 37,787,080 29.839 11.07 11.04 11.09 10.98 11.54 3,396,270 11.126 -2.14%
2009-10-07 0 30.35 30.30 30.35 30.25 31.00 715,089 21,572,278 30.167 11.32 11.30 11.32 11.28 11.56 1,917,814 11.248 0.17%
2009-10-06 0 30.30 30.20 30.40 29.95 30.70 1,659,440 50,048,013 30.160 11.30 11.26 11.34 11.17 11.45 4,450,492 11.246 2.54%
2009-10-05 0 29.55 29.50 29.55 29.00 31.20 2,396,326 71,263,168 29.739 11.02 11.00 11.02 10.81 11.63 6,426,764 11.088 -2.80%
2009-10-02 0 30.40 30.35 30.55 28.60 31.30 1,456,578 44,216,067 30.356 11.34 11.32 11.39 10.66 11.67 3,906,431 11.319 3.23%
2009-09-30 0 29.45 29.35 29.50 27.85 29.50 967,913 27,947,915 28.874 10.98 10.94 11.00 10.38 11.00 2,595,869 10.766 4.43%
2009-09-29 0 28.20 28.05 28.30 28.00 28.70 877,679 24,774,462 28.227 10.51 10.46 10.55 10.44 10.70 2,353,868 10.525 1.81%
2009-09-28 0 27.70 27.70 27.75 27.70 28.40 625,149 17,462,430 27.933 10.33 10.33 10.35 10.33 10.59 1,676,602 10.415 -1.77%
2009-09-25 0 28.20 28.00 28.35 27.40 28.50 1,379,570 38,767,266 28.101 10.51 10.44 10.57 10.22 10.63 3,699,902 10.478 -2.08%
2009-09-24 0 28.80 28.55 28.80 28.25 28.95 1,394,260 39,851,093 28.582 10.74 10.65 10.74 10.53 10.79 3,739,299 10.657 1.41%
2009-09-23 0 28.40 28.40 28.55 28.00 28.95 702,114 19,940,323 28.400 10.59 10.59 10.65 10.44 10.79 1,883,016 10.590 0.18%
2009-09-22 0 28.35 28.30 28.35 27.50 28.45 1,422,049 39,968,591 28.106 10.57 10.55 10.57 10.25 10.61 3,813,827 10.480 3.28%
2009-09-21 0 27.45 27.35 27.50 26.85 27.60 1,018,966 27,819,361 27.302 10.24 10.20 10.25 10.01 10.29 2,732,789 10.180 2.81%
2009-09-18 0 26.70 26.75 26.80 26.45 28.00 1,943,192 51,926,458 26.722 9.956 9.974 9.993 9.862 10.44 5,211,493 9.9638 -4.47%
2009-09-17 0 27.95 27.75 27.95 27.45 28.90 1,830,627 51,190,827 27.964 10.42 10.35 10.42 10.24 10.78 4,909,602 10.427 3.71%
2009-09-16 0 26.95 26.90 27.05 26.50 27.40 1,263,387 33,921,713 26.850 10.05 10.03 10.09 9.881 10.22 3,388,308 10.011 -0.92%
2009-09-15 0 27.20 27.10 27.25 26.95 27.35 680,625 18,508,063 27.193 10.14 10.10 10.16 10.05 10.20 1,825,384 10.139 0.37%
2009-09-14 0 27.10 27.05 27.10 26.95 27.50 2,132,345 58,107,869 27.251 10.10 10.09 10.10 10.05 10.25 5,718,787 10.161 -1.81%
2009-09-11 0 27.60 27.50 27.60 27.50 28.05 1,659,627 46,094,128 27.774 10.29 10.25 10.29 10.25 10.46 4,450,993 10.356 -1.60%
2009-09-10 0 28.05 27.90 28.05 27.90 28.50 1,058,417 29,746,544 28.105 10.46 10.40 10.46 10.40 10.63 2,838,594 10.479 2.37%
2009-09-09 0 27.70 27.60 27.80 27.40 28.00 839,148 23,167,433 27.608 10.22 10.18 10.25 10.11 10.33 2,275,172 10.183 -0.36%
2009-09-08 0 27.80 27.60 27.80 26.95 27.95 1,080,569 29,526,587 27.325 10.25 10.18 10.25 9.940 10.31 2,929,734 10.078 2.58%
2009-09-07 0 27.10 27.05 27.15 26.70 28.45 1,695,925 46,679,568 27.525 9.995 9.977 10.01 9.848 10.49 4,598,141 10.152 -4.58%
2009-09-04 0 28.40 27.95 28.40 27.15 28.80 2,707,709 75,192,485 27.770 10.47 10.31 10.47 10.01 10.62 7,341,379 10.242 3.27%
2009-09-03 0 27.50 27.35 27.55 26.60 27.90 1,981,572 54,243,124 27.374 10.14 10.09 10.16 9.811 10.29 5,372,612 10.096 1.10%
2009-09-02 0 27.20 27.10 27.20 24.50 27.40 1,970,007 51,567,583 26.176 10.03 9.995 10.03 9.036 10.11 5,341,256 9.6546 8.15%
2009-09-01 0 25.15 25.05 25.15 24.00 25.30 1,713,629 42,041,742 24.534 9.276 9.239 9.276 8.852 9.331 4,646,142 9.0487 2.86%
2009-08-31 0 24.45 24.50 24.60 23.20 24.60 3,351,283 80,830,464 24.119 9.018 9.036 9.073 8.557 9.073 9,086,293 8.8959 3.38%
2009-08-28 0 23.65 23.70 23.80 22.80 23.80 1,784,324 42,059,232 23.572 8.723 8.741 8.778 8.409 8.778 4,837,816 8.6938 1.28%
2009-08-27 0 23.35 23.15 23.40 22.60 23.75 869,048 20,153,355 23.190 8.612 8.538 8.631 8.336 8.760 2,356,239 8.5532 -1.89%
2009-08-26 0 23.80 23.75 23.85 23.55 24.10 545,438 12,966,149 23.772 8.778 8.760 8.797 8.686 8.889 1,478,839 8.7678 1.93%
2009-08-25 0 23.35 23.40 23.65 23.10 23.90 1,012,836 23,887,076 23.584 8.612 8.631 8.723 8.520 8.815 2,746,090 8.6986 -2.51%
2009-08-24 0 23.95 23.90 24.15 21.80 24.15 1,762,020 40,383,830 22.919 8.833 8.815 8.907 8.040 8.907 4,777,344 8.4532 10.88%
2009-08-21 0 21.60 21.60 21.65 21.60 22.20 1,164,791 25,552,566 21.937 7.967 7.967 7.985 7.967 8.188 3,158,084 8.0912 -2.48%
2009-08-20 0 22.15 22.10 22.15 21.90 22.30 672,333 14,883,836 22.138 8.170 8.151 8.170 8.077 8.225 1,822,888 8.1650 1.61%
2009-08-19 0 21.80 21.75 21.80 21.50 22.65 669,424 14,735,834 22.013 8.040 8.022 8.040 7.930 8.354 1,815,001 8.1189 -1.36%
2009-08-18 0 22.10 22.15 22.20 21.50 22.55 1,094,254 24,041,264 21.970 8.151 8.170 8.188 7.930 8.317 2,966,838 8.1033 -1.56%
2009-08-17 0 22.45 22.50 22.65 22.35 23.80 1,760,791 40,346,148 22.914 8.280 8.299 8.354 8.243 8.778 4,774,011 8.4512 0.00%
2009-08-14 0 22.45 22.45 22.50 22.15 23.00 2,986,749 66,897,896 22.398 8.280 8.280 8.299 8.170 8.483 8,097,936 8.2611 1.81%
2009-08-13 0 22.05 22.10 22.15 21.85 23.60 3,525,446 78,787,011 22.348 8.133 8.151 8.170 8.059 8.704 9,558,499 8.2426 -5.97%
2009-08-12 0 23.45 23.35 23.55 23.00 23.75 934,171 21,799,601 23.336 8.649 8.612 8.686 8.483 8.760 2,532,807 8.6069 -2.09%
2009-08-11 0 23.95 24.00 24.05 23.70 25.15 1,544,855 37,114,116 24.024 8.833 8.852 8.870 8.741 9.276 4,188,547 8.8609 -4.77%
2009-08-10 0 25.15 25.10 25.15 24.50 25.40 2,465,647 61,474,655 24.932 9.276 9.258 9.276 9.036 9.368 6,685,079 9.1958 3.07%
2009-08-07 0 24.40 24.30 24.45 24.35 25.00 1,220,564 30,135,631 24.690 8.999 8.963 9.018 8.981 9.221 3,309,300 9.1063 -1.41%
2009-08-06 0 24.75 24.50 24.70 24.40 25.40 948,254 23,380,088 24.656 9.129 9.036 9.110 8.999 9.368 2,570,990 9.0938 -2.17%
2009-08-05 0 25.30 25.30 25.35 24.50 25.45 892,368 22,442,904 25.150 9.331 9.331 9.350 9.036 9.387 2,419,467 9.2760 3.27%
2009-08-04 0 24.50 24.50 24.65 24.30 25.10 1,159,322 28,574,778 24.648 9.036 9.036 9.092 8.963 9.258 3,143,256 9.0908 -1.01%
2009-08-03 0 24.75 24.65 24.75 24.20 24.95 1,022,558 25,022,980 24.471 9.129 9.092 9.129 8.926 9.202 2,772,449 9.0256 0.61%
2009-07-31 0 24.60 24.70 24.75 24.15 25.10 2,713,861 66,625,363 24.550 9.073 9.110 9.129 8.907 9.258 7,358,059 9.0547 0.41%
2009-07-30 0 24.50 24.60 24.70 23.20 25.65 2,265,601 55,348,812 24.430 9.036 9.073 9.110 8.557 9.460 6,142,697 9.0105 -1.61%
2009-07-29 0 24.90 24.80 25.10 24.20 26.20 6,153,260 154,698,205 25.141 9.184 9.147 9.258 8.926 9.663 16,683,259 9.2727 -2.16%
2009-07-28 0 25.45 25.45 25.50 23.50 25.50 2,218,799 54,714,693 24.660 9.387 9.387 9.405 8.667 9.405 6,015,803 9.0952 6.04%
2009-07-27 0 24.00 23.65 24.00 21.70 24.10 4,124,756 95,004,235 23.033 8.852 8.723 8.852 8.004 8.889 11,183,401 8.4951 11.89%
2009-07-24 0 21.45 21.40 21.50 21.00 21.70 3,611,594 77,025,621 21.327 7.911 7.893 7.930 7.745 8.004 9,792,071 7.8661 3.62%
2009-07-23 0 20.70 20.65 20.70 19.80 20.80 2,543,008 51,540,543 20.268 7.635 7.616 7.635 7.303 7.672 6,894,827 7.4752 6.15%
2009-07-22 0 19.50 19.46 19.50 19.42 20.25 3,013,288 59,779,270 19.839 7.192 7.177 7.192 7.163 7.469 8,169,891 7.3170 0.52%
2009-07-21 0 19.40 19.36 19.42 18.70 19.46 2,969,883 57,033,814 19.204 7.155 7.141 7.163 6.897 7.177 8,052,208 7.0830 4.53%
2009-07-20 0 18.56 18.56 18.58 18.38 18.64 1,985,689 36,842,823 18.554 6.845 6.845 6.853 6.779 6.875 5,383,775 6.8433 1.87%
2009-07-17 0 18.22 18.18 18.24 18.12 18.48 1,904,100 34,712,208 18.230 6.720 6.705 6.727 6.683 6.816 5,162,563 6.7238 -0.22%
2009-07-16 0 18.26 18.24 18.28 18.12 18.54 2,900,205 52,981,206 18.268 6.735 6.727 6.742 6.683 6.838 7,863,291 6.7378 0.22%
2009-07-15 0 18.22 18.12 18.18 18.06 18.44 1,867,525 34,102,015 18.261 6.720 6.683 6.705 6.661 6.801 5,063,398 6.7350 1.90%
2009-07-14 0 17.88 17.90 17.92 17.34 17.90 2,676,716 47,067,949 17.584 6.595 6.602 6.609 6.395 6.602 7,257,348 6.4856 2.05%
2009-07-13 0 17.52 17.52 17.68 17.44 18.10 946,112 16,861,811 17.822 6.462 6.462 6.521 6.432 6.676 2,565,182 6.5733 -1.46%
2009-07-10 0 17.78 17.78 17.84 17.70 18.12 1,587,379 28,328,818 17.846 6.558 6.558 6.580 6.528 6.683 4,303,841 6.5822 -1.55%
2009-07-09 0 18.06 18.04 18.14 17.64 18.54 2,024,793 36,734,038 18.142 6.661 6.654 6.691 6.506 6.838 5,489,797 6.6913 -1.63%
2009-07-08 0 18.36 18.34 18.36 18.32 19.00 1,661,844 30,735,118 18.495 6.772 6.764 6.772 6.757 7.008 4,505,738 6.8213 -3.97%
2009-07-07 0 19.12 19.12 19.16 19.08 19.28 939,798 17,984,018 19.136 7.052 7.052 7.067 7.037 7.111 2,548,063 7.0579 -0.93%
2009-07-06 0 19.30 19.30 19.32 19.30 19.52 409,800 7,946,624 19.391 7.118 7.118 7.126 7.118 7.200 1,111,086 7.1521 -1.03%
2009-07-03 0 19.50 19.48 19.50 19.12 19.60 810,684 15,789,562 19.477 7.192 7.185 7.192 7.052 7.229 2,197,998 7.1836 0.52%
2009-07-02 0 19.40 19.22 19.40 19.22 19.98 1,363,386 26,599,574 19.510 7.155 7.089 7.155 7.089 7.369 3,696,532 7.1958 1.57%
2009-06-30 0 19.10 18.74 19.00 18.72 19.66 1,344,427 25,887,129 19.255 7.045 6.912 7.008 6.904 7.251 3,645,129 7.1018 -1.65%
2009-06-29 0 19.42 19.34 19.40 19.24 19.60 479,589 9,306,371 19.405 7.163 7.133 7.155 7.096 7.229 1,300,304 7.1571 0.62%
2009-06-26 0 19.30 19.22 19.38 18.98 19.38 621,969 11,930,707 19.182 7.118 7.089 7.148 7.000 7.148 1,686,337 7.0749 0.94%
2009-06-25 0 19.12 19.14 19.16 18.96 19.30 453,074 8,652,236 19.097 7.052 7.059 7.067 6.993 7.118 1,228,414 7.0434 0.53%
2009-06-24 0 19.02 19.00 19.06 18.30 19.12 1,043,198 19,608,519 18.797 7.015 7.008 7.030 6.750 7.052 2,828,410 6.9327 3.48%
2009-06-23 0 18.38 18.44 18.58 18.08 18.90 2,176,752 39,868,215 18.315 6.779 6.801 6.853 6.668 6.971 5,901,801 6.7553 -3.67%
2009-06-22 0 19.08 19.08 19.30 19.04 19.42 877,344 16,850,606 19.206 7.037 7.037 7.118 7.022 7.163 2,378,732 7.0839 -1.45%
2009-06-19 0 19.36 19.34 19.40 19.24 19.48 1,138,477 22,088,427 19.402 7.141 7.133 7.155 7.096 7.185 3,086,739 7.1559 0.94%
2009-06-18 0 19.18 19.16 19.18 19.04 19.34 1,775,549 34,040,414 19.172 7.074 7.067 7.074 7.022 7.133 4,814,025 7.0711 1.16%
2009-06-17 0 18.96 18.84 18.98 18.80 19.24 3,328,741 63,396,986 19.045 6.993 6.949 7.000 6.934 7.096 9,025,175 7.0245 -1.25%
2009-06-16 0 19.20 19.14 19.28 19.10 19.58 1,880,841 36,156,883 19.224 7.082 7.059 7.111 7.045 7.222 5,099,501 7.0903 -2.04%
2009-06-15 0 19.60 19.52 19.60 19.44 19.64 1,670,239 32,625,479 19.533 7.229 7.200 7.229 7.170 7.244 4,528,499 7.2045 0.93%
2009-06-12 0 19.42 19.38 19.42 19.18 19.50 1,675,381 32,436,426 19.361 7.163 7.148 7.163 7.074 7.192 4,542,440 7.1407 1.25%
2009-06-11 0 19.18 19.12 19.16 19.04 19.46 2,411,973 46,306,476 19.199 7.074 7.052 7.067 7.022 7.177 6,539,553 7.0810 -1.54%
2009-06-10 0 19.48 19.46 19.48 19.12 19.58 2,126,788 41,252,297 19.397 7.185 7.177 7.185 7.052 7.222 5,766,335 7.1540 0.31%
2009-06-09 0 19.42 19.38 19.42 19.16 20.00 2,545,896 49,605,443 19.484 7.163 7.148 7.163 7.067 7.377 6,902,657 7.1864 -1.82%
2009-06-08 0 19.78 19.68 19.78 19.30 19.92 3,854,830 75,666,463 19.629 7.295 7.259 7.295 7.118 7.347 10,451,554 7.2397 1.64%
2009-06-05 0 19.46 19.40 19.46 19.24 19.68 2,683,542 52,150,137 19.433 7.177 7.155 7.177 7.096 7.259 7,275,855 7.1676 1.78%
2009-06-04 0 19.12 19.10 19.12 18.98 19.60 5,509,118 105,754,983 19.196 7.052 7.045 7.052 7.000 7.229 14,936,805 7.0802 -3.53%
2009-06-03 0 19.82 19.84 20.00 19.70 20.80 7,714,386 156,974,878 20.348 7.310 7.318 7.377 7.266 7.672 20,915,921 7.5050 -5.17%
2009-06-02 0 20.90 20.70 20.95 20.65 22.00 2,341,707 50,011,011 21.357 7.709 7.635 7.727 7.616 8.114 6,349,042 7.8769 -0.71%
2009-06-01 0 21.05 21.15 21.40 20.10 21.50 10,410,246 213,707,756 20.529 7.764 7.801 7.893 7.413 7.930 28,225,174 7.5715 4.73%
2009-05-29 0 20.10 19.94 20.30 19.04 20.85 25,390,485 506,794,614 19.960 7.413 7.354 7.487 7.022 7.690 68,840,915 7.3618 0.25%
2009-05-27 0 20.05 20.05 20.30 19.50 20.50 3,693,409 73,439,591 19.884 7.395 7.395 7.487 7.192 7.561 10,013,895 7.3338 4.10%
2009-05-26 0 19.26 19.24 19.28 19.22 20.30 4,870,500 95,519,912 19.612 7.104 7.096 7.111 7.089 7.487 13,205,328 7.2334 -6.05%
2009-05-25 0 20.50 20.40 20.50 20.30 21.80 2,566,517 53,062,872 20.675 7.561 7.524 7.561 7.487 8.040 6,958,566 7.6255 -3.76%
2009-05-22 0 21.30 21.25 21.45 20.00 21.45 4,886,326 101,972,145 20.869 7.856 7.838 7.911 7.377 7.911 13,248,237 7.6970 2.65%
2009-05-21 0 20.75 20.70 20.85 19.10 21.20 2,598,588 52,907,971 20.360 7.653 7.635 7.690 7.045 7.819 7,045,520 7.5094 8.64%
2009-05-20 0 19.10 19.10 19.28 18.80 19.86 3,378,859 65,255,035 19.313 7.045 7.045 7.111 6.934 7.325 9,161,060 7.1231 -2.05%
2009-05-19 0 19.50 19.48 19.50 19.40 20.25 3,025,276 59,556,421 19.686 7.192 7.185 7.192 7.155 7.469 8,202,394 7.2609 -1.12%
2009-05-18 0 19.72 19.62 19.70 18.86 19.90 2,261,257 44,122,439 19.512 7.273 7.236 7.266 6.956 7.340 6,130,919 7.1967 1.96%
2009-05-15 0 19.34 19.28 19.34 19.26 19.78 4,036,822 78,628,023 19.478 7.133 7.111 7.133 7.104 7.295 10,944,987 7.1839 -0.92%
2009-05-14 0 19.82 19.78 19.80 19.34 20.95 6,033,898 119,500,791 19.805 7.200 7.185 7.192 7.025 7.610 16,611,063 7.1940 -7.38%
2009-05-13 0 21.40 21.20 21.40 20.50 21.70 2,032,811 43,253,731 21.278 7.773 7.701 7.773 7.447 7.882 5,596,242 7.7291 4.90%
2009-05-12 0 20.40 20.35 20.40 20.00 21.20 1,197,424 24,424,276 20.397 7.410 7.392 7.410 7.265 7.701 3,296,457 7.4093 2.00%
2009-05-11 0 20.00 20.10 20.15 19.82 20.60 1,080,500 21,776,700 20.154 7.265 7.301 7.319 7.200 7.483 2,974,570 7.3210 0.81%
2009-05-08 0 19.84 19.72 19.88 18.40 20.40 1,330,500 26,481,405 19.903 7.207 7.163 7.221 6.684 7.410 3,662,810 7.2298 1.43%
2009-05-07 0 19.56 19.56 19.78 19.26 20.25 3,520,272 68,413,282 19.434 7.105 7.105 7.185 6.996 7.356 9,691,158 7.0594 2.95%
2009-05-06 0 19.00 18.98 19.00 18.64 19.36 4,117,973 78,043,648 18.952 6.902 6.894 6.902 6.771 7.032 11,336,604 6.8842 0.11%
2009-05-05 0 18.98 18.98 19.00 18.74 19.88 1,578,666 30,182,553 19.119 6.894 6.894 6.902 6.807 7.221 4,346,000 6.9449 -1.66%
2009-05-04 0 19.30 19.30 19.48 18.74 19.74 1,405,723 27,052,576 19.245 7.011 7.011 7.076 6.807 7.170 3,869,895 6.9905 1.58%
2009-04-30 0 19.00 18.82 19.00 18.76 19.10 1,852,485 35,164,173 18.982 6.902 6.836 6.902 6.814 6.938 5,099,812 6.8952 3.71%
2009-04-29 0 18.32 18.28 18.32 17.02 18.44 978,692 17,680,241 18.065 6.655 6.640 6.655 6.182 6.698 2,694,297 6.5621 3.39%
2009-04-28 0 17.72 17.70 17.72 17.68 19.02 2,288,121 42,413,446 18.536 6.437 6.429 6.437 6.422 6.909 6,299,099 6.7333 -4.01%
2009-04-27 0 18.46 18.50 18.52 18.08 19.48 1,788,977 34,048,810 19.033 6.706 6.720 6.727 6.567 7.076 4,924,977 6.9135 -5.24%
2009-04-24 0 19.48 19.46 19.48 19.28 20.60 547,833 10,768,654 19.657 7.076 7.069 7.076 7.003 7.483 1,508,161 7.1403 -2.50%
2009-04-23 0 19.98 19.90 19.96 19.10 20.00 817,291 15,966,637 19.536 7.258 7.229 7.250 6.938 7.265 2,249,967 7.0964 5.94%
2009-04-22 0 18.86 18.84 18.88 18.80 20.80 1,153,581 22,362,477 19.385 6.851 6.844 6.858 6.829 7.556 3,175,759 7.0416 -7.55%
2009-04-21 0 20.40 20.05 20.40 18.66 20.55 924,862 18,371,710 19.864 7.410 7.283 7.410 6.778 7.465 2,546,106 7.2156 3.34%
2009-04-20 0 19.74 19.60 19.80 19.60 20.25 1,238,886 24,576,958 19.838 7.170 7.120 7.192 7.120 7.356 3,410,600 7.2061 1.33%
2009-04-17 0 19.48 19.48 19.50 18.50 20.20 2,252,049 43,356,345 19.252 7.076 7.076 7.083 6.720 7.338 6,199,795 6.9932 -1.12%
2009-04-16 0 19.70 19.70 19.72 19.58 21.50 3,244,190 64,150,962 19.774 7.156 7.156 7.163 7.112 7.810 8,931,117 7.1829 -8.37%
2009-04-15 0 21.50 21.20 21.70 20.40 22.30 2,746,324 57,976,936 21.111 7.810 7.701 7.882 7.410 8.100 7,560,513 7.6684 -3.80%
2009-04-14 0 22.35 22.20 22.35 21.15 23.00 3,207,464 69,016,615 21.518 8.119 8.064 8.119 7.683 8.355 8,830,011 7.8161 6.43%
2009-04-09 0 21.00 20.85 21.20 19.18 21.20 2,646,401 51,954,309 19.632 7.628 7.574 7.701 6.967 7.701 7,285,429 7.1313 8.58%
2009-04-08 0 19.34 19.30 19.36 18.74 19.36 1,026,053 19,460,199 18.966 7.025 7.011 7.032 6.807 7.032 2,824,680 6.8893 0.83%
2009-04-07 0 19.18 18.98 19.30 18.26 19.42 1,627,730 30,358,566 18.651 6.967 6.894 7.011 6.633 7.054 4,481,071 6.7748 -0.10%
2009-04-06 0 19.20 18.92 19.20 18.52 19.44 815,959 15,435,451 18.917 6.974 6.873 6.974 6.727 7.061 2,246,300 6.8715 3.67%
2009-04-03 0 18.52 18.50 18.52 17.28 18.90 1,578,510 28,200,865 17.865 6.727 6.720 6.727 6.277 6.865 4,345,571 6.4896 -2.53%
2009-04-02 0 19.00 19.32 - 17.00 19.32 1,651,368 29,414,588 17.812 6.902 7.018 - 6.175 7.018 4,546,146 6.4702 13.77%
2009-04-01 0 16.70 16.64 16.72 16.00 17.50 1,528,885 25,293,225 16.544 6.066 6.044 6.073 5.812 6.357 4,208,955 6.0094 5.03%
2009-03-31 0 15.90 15.80 15.96 15.36 16.00 1,153,546 18,141,349 15.727 5.776 5.739 5.797 5.579 5.812 3,175,663 5.7126 -0.63%
2009-03-30 0 16.00 16.00 16.16 15.52 16.60 816,832 12,997,645 15.912 5.812 5.812 5.870 5.638 6.030 2,248,704 5.7801 3.09%
2009-03-27 0 15.52 15.50 15.60 15.10 15.98 1,000,781 15,500,672 15.489 5.638 5.630 5.667 5.485 5.805 2,755,107 5.6262 0.91%
2009-03-26 0 15.38 15.36 15.50 15.06 15.56 903,099 13,865,783 15.354 5.587 5.579 5.630 5.470 5.652 2,486,193 5.5771 1.18%
2009-03-25 0 15.20 15.20 15.24 15.04 15.60 960,156 14,628,147 15.235 5.521 5.521 5.536 5.463 5.667 2,643,268 5.5341 -2.56%
2009-03-24 0 15.60 15.56 15.60 14.80 15.72 2,124,476 32,733,303 15.408 5.667 5.652 5.667 5.376 5.710 5,848,592 5.5968 4.00%
2009-03-23 0 15.00 14.98 15.00 14.20 15.20 1,286,575 19,200,327 14.924 5.449 5.441 5.449 5.158 5.521 3,541,886 5.4209 3.16%
2009-03-20 0 14.54 14.54 14.58 14.26 15.20 1,385,051 20,144,105 14.544 5.282 5.282 5.296 5.180 5.521 3,812,986 5.2830 -3.20%
2009-03-19 0 15.02 15.02 15.08 14.06 15.10 2,716,644 39,403,910 14.505 5.456 5.456 5.478 5.107 5.485 7,478,805 5.2687 6.52%
2009-03-18 0 14.10 14.04 14.10 13.50 14.50 1,977,161 27,777,895 14.049 5.122 5.100 5.122 4.904 5.267 5,443,040 5.1034 6.02%
2009-03-17 0 13.30 13.30 13.32 12.82 13.40 1,905,619 24,982,126 13.110 4.831 4.831 4.838 4.657 4.867 5,246,088 4.7620 1.53%
2009-03-16 0 13.10 13.10 13.20 12.56 13.18 1,394,433 18,050,630 12.945 4.759 4.759 4.795 4.562 4.788 3,838,814 4.7021 4.47%
2009-03-13 0 12.54 12.54 12.62 12.48 12.72 1,117,853 14,043,998 12.563 4.555 4.555 4.584 4.533 4.620 3,077,402 4.5636 1.13%
2009-03-12 0 12.40 12.36 12.40 12.26 12.74 763,628 9,478,351 12.412 4.504 4.490 4.504 4.453 4.628 2,102,235 4.5087 0.00%
2009-03-11 0 12.40 12.40 12.50 12.40 12.78 871,728 10,890,254 12.493 4.504 4.504 4.541 4.504 4.642 2,399,830 4.5379 0.49%
2009-03-10 0 12.34 12.34 12.44 12.24 12.48 1,100,201 13,601,796 12.363 4.482 4.482 4.519 4.446 4.533 3,028,806 4.4908 0.65%
2009-03-09 0 12.26 12.26 12.40 12.26 13.00 1,446,973 18,025,392 12.457 4.453 4.453 4.504 4.453 4.722 3,983,455 4.5251 -4.52%
2009-03-06 0 12.84 12.76 12.84 12.64 13.34 1,001,290 12,898,397 12.882 4.664 4.635 4.664 4.591 4.846 2,756,509 4.6793 -0.93%
2009-03-05 0 12.96 12.90 12.96 12.74 13.80 902,947 11,697,062 12.954 4.708 4.686 4.708 4.628 5.013 2,485,775 4.7056 -3.14%
2009-03-04 0 13.38 13.38 13.44 12.70 13.52 1,112,660 14,656,350 13.172 4.860 4.860 4.882 4.613 4.911 3,063,105 4.7848 6.19%
2009-03-03 0 12.60 12.60 12.66 12.40 12.86 679,896 8,543,785 12.566 4.577 4.577 4.599 4.504 4.671 1,871,725 4.5647 0.00%
2009-03-02 0 12.60 12.60 12.74 12.50 12.80 642,056 8,091,889 12.603 4.577 4.577 4.628 4.541 4.650 1,767,553 4.5780 -1.56%
2009-02-27 0 12.80 12.80 12.84 12.66 12.90 573,892 7,321,309 12.757 4.650 4.650 4.664 4.599 4.686 1,579,900 4.6340 0.79%
2009-02-26 0 12.70 12.70 12.80 12.66 12.96 1,639,632 20,836,425 12.708 4.613 4.613 4.650 4.599 4.708 4,513,837 4.6161 -0.78%
2009-02-25 0 12.80 12.78 12.80 12.68 12.96 447,576 5,709,512 12.757 4.650 4.642 4.650 4.606 4.708 1,232,158 4.6338 0.79%
2009-02-24 0 12.70 12.70 12.84 12.62 12.82 466,899 5,922,677 12.685 4.613 4.613 4.664 4.584 4.657 1,285,353 4.6078 -2.31%
2009-02-23 0 13.00 12.94 13.00 12.74 13.02 432,489 5,585,656 12.915 4.722 4.700 4.722 4.628 4.729 1,190,624 4.6914 0.31%
2009-02-20 0 12.96 12.70 12.96 12.54 12.96 854,582 10,872,730 12.723 4.708 4.613 4.708 4.555 4.708 2,352,628 4.6215 2.05%
2009-02-19 0 12.70 12.70 12.84 12.50 12.96 1,506,000 19,189,483 12.742 4.613 4.613 4.664 4.541 4.708 4,145,954 4.6285 0.47%
2009-02-18 0 12.64 12.60 12.64 12.48 12.90 3,181,358 40,044,760 12.587 4.591 4.577 4.591 4.533 4.686 8,758,143 4.5723 -3.51%
2009-02-17 0 13.10 12.84 13.10 12.88 13.22 412,500 5,357,660 12.988 4.759 4.664 4.759 4.679 4.802 1,135,595 4.7179 -1.21%
2009-02-16 0 13.26 13.12 13.26 13.08 13.40 478,446 6,328,892 13.228 4.817 4.766 4.817 4.751 4.867 1,317,141 4.8050 -0.75%
2009-02-13 0 13.36 13.36 13.40 12.72 13.48 2,741,444 36,398,956 13.277 4.853 4.853 4.867 4.620 4.897 7,547,078 4.8229 6.54%
2009-02-12 0 12.54 12.54 12.70 12.26 12.74 1,239,829 15,647,080 12.620 4.555 4.555 4.613 4.453 4.628 3,413,196 4.5843 -1.42%
2009-02-11 0 12.72 12.72 12.86 12.64 12.98 1,148,466 14,638,553 12.746 4.620 4.620 4.671 4.591 4.715 3,161,678 4.6300 -2.90%
2009-02-10 0 13.10 13.10 13.12 13.00 13.40 624,538 8,213,734 13.152 4.759 4.759 4.766 4.722 4.867 1,719,326 4.7773 -0.46%
2009-02-09 0 13.16 13.10 13.16 12.92 13.46 1,667,737 21,828,432 13.089 4.780 4.759 4.780 4.693 4.889 4,591,209 4.7544 1.08%
2009-02-06 0 13.02 13.02 13.06 12.72 13.28 1,292,396 16,714,016 12.933 4.729 4.729 4.744 4.620 4.824 3,557,911 4.6977 3.66%
2009-02-05 0 12.56 12.46 12.56 12.40 13.20 3,228,936 40,678,157 12.598 4.562 4.526 4.562 4.504 4.795 8,889,123 4.5762 -3.38%
2009-02-04 0 13.00 12.98 13.00 12.76 13.30 1,237,856 16,043,577 12.961 4.722 4.715 4.722 4.635 4.831 3,407,765 4.7079 2.52%
2009-02-03 0 12.68 12.68 12.70 12.56 12.80 927,947 11,777,612 12.692 4.606 4.606 4.613 4.562 4.650 2,554,598 4.6104 -0.78%
2009-02-02 0 12.78 12.70 12.78 12.60 12.86 1,120,713 14,242,330 12.708 4.642 4.613 4.642 4.577 4.671 3,085,275 4.6162 0.47%
2009-01-30 0 12.72 12.72 12.80 12.52 12.82 1,595,039 20,189,590 12.658 4.620 4.620 4.650 4.548 4.657 4,391,074 4.5979 0.79%
2009-01-29 0 12.62 12.62 12.74 12.56 13.40 2,285,035 29,056,658 12.716 4.584 4.584 4.628 4.562 4.867 6,290,604 4.6191 0.96%
2009-01-23 0 12.50 12.44 12.50 12.32 12.82 807,355 10,078,619 12.484 4.541 4.519 4.541 4.475 4.657 2,222,614 4.5346 -0.32%
2009-01-22 0 12.54 12.54 12.80 12.54 12.96 603,453 7,714,952 12.785 4.555 4.555 4.650 4.555 4.708 1,661,280 4.6440 0.16%
2009-01-21 0 12.52 12.52 12.60 12.36 13.02 1,432,701 18,125,407 12.651 4.548 4.548 4.577 4.490 4.729 3,944,165 4.5955 -6.98%
2009-01-20 0 13.46 13.46 13.48 13.08 13.80 521,000 6,929,897 13.301 4.889 4.889 4.897 4.751 5.013 1,434,291 4.8316 -6.01%
2009-01-19 0 14.32 14.32 14.60 14.30 14.98 4,380,358 63,489,717 14.494 5.202 5.202 5.303 5.194 5.441 12,058,938 5.2650 0.85%
2009-01-16 0 14.20 14.10 14.20 12.74 14.40 2,800,268 38,138,966 13.620 5.158 5.122 5.158 4.628 5.231 7,709,018 4.9473 12.70%
2009-01-15 0 12.60 12.40 12.60 12.10 12.60 671,045 8,245,281 12.287 4.577 4.504 4.577 4.395 4.577 1,847,358 4.4633 0.80%
2009-01-14 0 12.50 12.50 12.64 12.50 12.92 1,479,318 18,723,684 12.657 4.541 4.541 4.591 4.541 4.693 4,072,499 4.5976 -0.64%
2009-01-13 0 12.58 12.58 12.66 12.30 12.80 3,250,176 41,054,010 12.631 4.570 4.570 4.599 4.468 4.650 8,947,596 4.5883 -3.82%
2009-01-12 0 13.08 12.98 13.08 12.84 13.48 476,149 6,270,459 13.169 4.751 4.715 4.751 4.664 4.897 1,310,818 4.7836 -2.24%
2009-01-09 0 13.38 13.30 13.38 12.98 13.78 1,047,257 13,977,320 13.347 4.860 4.831 4.860 4.715 5.006 2,883,054 4.8481 -0.15%
2009-01-08 0 13.40 13.40 13.46 13.02 14.00 1,783,549 24,271,627 13.609 4.867 4.867 4.889 4.729 5.085 4,910,034 4.9433 -7.59%
2009-01-07 0 14.50 14.50 14.68 14.36 15.40 1,764,500 26,040,957 14.758 5.267 5.267 5.332 5.216 5.594 4,857,593 5.3609 -3.72%
2009-01-06 0 15.06 15.06 15.12 14.94 16.18 1,747,500 27,084,630 15.499 5.470 5.470 5.492 5.427 5.877 4,810,793 5.6300 -5.28%
2009-01-05 0 15.90 15.70 15.90 14.10 17.20 1,414,500 21,610,020 15.277 5.776 5.703 5.776 5.122 6.248 3,894,058 5.5495 13.73%
2009-01-02 0 13.98 13.98 14.00 13.56 14.16 921,571 12,869,317 13.965 5.078 5.078 5.085 4.926 5.144 2,537,046 5.0726 0.58%
2008-12-31 0 13.90 13.68 13.90 13.30 13.90 650,431 8,940,359 13.745 5.049 4.969 5.049 4.831 5.049 1,790,609 4.9929 1.61%
2008-12-30 0 13.68 13.44 13.68 12.96 13.68 1,037,662 13,732,821 13.234 4.969 4.882 4.969 4.708 4.969 2,856,639 4.8073 1.48%
2008-12-29 0 13.48 13.30 13.48 12.80 13.52 576,588 7,669,446 13.301 4.897 4.831 4.897 4.650 4.911 1,587,322 4.8317 3.69%
2008-12-24 0 13.00 13.00 13.06 12.28 13.20 2,509,237 31,718,946 12.641 4.722 4.722 4.744 4.461 4.795 6,907,822 4.5917 4.00%
2008-12-23 0 12.50 12.50 12.52 12.26 13.00 1,124,331 14,108,071 12.548 4.541 4.541 4.548 4.453 4.722 3,095,235 4.5580 -0.16%
2008-12-22 0 12.52 12.44 12.52 12.00 12.70 2,599,021 32,227,550 12.400 4.548 4.519 4.548 4.359 4.613 7,154,994 4.5042 4.86%
2008-12-19 0 11.94 11.94 12.16 11.60 12.50 4,690,131 56,706,637 12.091 4.337 4.337 4.417 4.214 4.541 12,911,730 4.3919 -0.33%
2008-12-18 0 11.98 11.94 11.98 11.12 12.04 5,162,621 61,325,684 11.879 4.352 4.337 4.352 4.039 4.373 14,212,475 4.3149 5.09%
2008-12-17 0 11.40 11.38 11.40 11.38 12.04 6,043,376 69,689,182 11.531 4.141 4.134 4.141 4.134 4.373 16,637,156 4.1888 -1.21%
2008-12-16 0 11.54 11.54 11.64 11.38 11.74 5,495,711 64,007,030 11.647 4.192 4.192 4.228 4.134 4.265 15,129,458 4.2306 -1.87%
2008-12-15 0 11.76 11.72 11.76 11.60 12.04 3,335,782 38,940,712 11.674 4.272 4.257 4.272 4.214 4.373 9,183,265 4.2404 2.62%
2008-12-12 0 11.46 11.18 11.46 11.10 12.46 6,364,509 73,205,605 11.502 4.163 4.061 4.163 4.032 4.526 17,521,221 4.1781 -6.07%
2008-12-11 0 12.20 12.10 12.20 11.50 12.96 11,685,454 139,728,192 11.957 4.432 4.395 4.432 4.177 4.708 32,169,556 4.3435 7.39%
2008-12-10 0 11.36 11.32 11.36 11.02 11.70 6,257,190 70,808,338 11.316 4.126 4.112 4.126 4.003 4.250 17,225,777 4.1106 1.07%
2008-12-09 0 11.24 11.22 11.24 11.02 11.42 3,583,728 40,469,376 11.293 4.083 4.076 4.083 4.003 4.148 9,865,850 4.1020 -1.40%
2008-12-08 0 11.40 11.40 11.42 11.30 11.80 2,561,401 29,348,872 11.458 4.141 4.141 4.148 4.105 4.286 7,051,428 4.1621 1.79%
2008-12-05 0 11.20 11.18 11.20 10.70 11.78 3,707,285 42,544,417 11.476 4.068 4.061 4.068 3.887 4.279 10,205,997 4.1686 -1.93%
2008-12-04 0 11.42 11.42 11.70 11.42 13.58 1,846,486 22,565,402 12.221 4.148 4.148 4.250 4.148 4.933 5,083,297 4.4391 -11.20%
2008-12-03 0 12.86 12.86 12.96 12.40 13.20 2,409,141 30,456,177 12.642 4.671 4.671 4.708 4.504 4.795 6,632,262 4.5921 7.35%
2008-12-02 0 11.98 11.60 11.98 11.18 12.30 2,672,821 31,284,997 11.705 4.352 4.214 4.352 4.061 4.468 7,358,162 4.2517 -0.99%
2008-12-01 0 12.10 12.08 12.10 11.00 12.20 2,115,589 24,612,954 11.634 4.395 4.388 4.395 3.996 4.432 5,824,126 4.2260 5.77%
2008-11-28 0 11.44 11.12 11.44 10.62 11.44 2,157,000 23,882,342 11.072 4.156 4.039 4.156 3.858 4.156 5,938,129 4.0219 6.72%
2008-11-27 0 10.72 10.72 10.74 10.44 11.02 2,907,070 30,521,901 10.499 3.894 3.894 3.901 3.792 4.003 8,003,040 3.8138 6.35%
2008-11-26 0 10.08 10.00 10.08 9.900 10.16 3,738,191 37,297,887 9.9775 3.662 3.632 3.662 3.596 3.691 10,291,080 3.6243 4.56%
2008-11-25 0 9.640 9.640 9.700 9.600 10.70 1,665,938 16,464,536 9.8830 3.502 3.502 3.523 3.487 3.887 4,586,256 3.5900 -2.63%
2008-11-24 0 9.900 9.830 9.900 9.660 10.40 1,354,229 13,363,408 9.8679 3.596 3.571 3.596 3.509 3.778 3,728,135 3.5845 3.02%
2008-11-21 0 9.610 9.610 9.690 8.800 9.700 2,190,447 20,755,984 9.4757 3.491 3.491 3.520 3.197 3.523 6,030,207 3.4420 -2.24%
2008-11-20 0 9.830 9.740 9.830 9.210 10.68 1,468,833 14,545,519 9.9028 3.571 3.538 3.571 3.345 3.879 4,043,635 3.5971 -12.23%
2008-11-19 0 11.20 11.20 11.60 10.94 11.88 2,081,250 23,698,278 11.387 4.068 4.068 4.214 3.974 4.315 5,729,592 4.1361 -0.88%
2008-11-18 0 11.30 11.24 11.30 11.06 12.20 1,611,477 18,801,350 11.667 4.105 4.083 4.105 4.017 4.432 4,436,327 4.2380 -4.24%
2008-11-17 0 11.80 11.78 11.80 11.52 11.94 1,413,467 16,686,597 11.805 4.286 4.279 4.286 4.185 4.337 3,891,214 4.2883 0.34%
2008-11-14 0 11.76 11.76 11.84 11.70 12.40 1,816,662 21,477,854 11.823 4.272 4.272 4.301 4.250 4.504 5,001,193 4.2945 0.34%
2008-11-13 0 11.72 11.72 11.84 11.30 12.00 1,444,713 17,621,035 12.197 4.257 4.257 4.301 4.105 4.359 3,977,233 4.4305 -9.01%
2008-11-12 0 12.88 12.88 12.90 12.34 13.36 1,083,563 13,904,643 12.832 4.679 4.679 4.686 4.482 4.853 2,983,003 4.6613 0.62%
2008-11-11 0 12.80 12.74 12.80 12.60 13.20 1,950,909 25,169,787 12.902 4.650 4.628 4.650 4.577 4.795 5,370,769 4.6864 -5.88%
2008-11-10 0 13.60 13.60 13.78 13.00 14.26 1,564,635 21,282,886 13.602 4.940 4.940 5.006 4.722 5.180 4,307,373 4.9410 1.64%
2008-11-07 0 13.38 13.38 13.40 11.50 13.38 1,266,088 15,797,292 12.477 4.860 4.860 4.867 4.177 4.860 3,485,486 4.5323 10.58%
2008-11-06 0 12.10 11.90 12.10 11.20 12.10 3,960,255 47,729,604 12.052 4.395 4.323 4.395 4.068 4.395 10,902,413 4.3779 -3.66%
2008-11-05 0 12.56 12.56 12.70 12.40 13.08 2,950,302 37,467,437 12.700 4.562 4.562 4.613 4.504 4.751 8,122,055 4.6130 1.95%
2008-11-04 0 12.32 12.30 12.32 12.30 15.00 1,410,650 18,618,498 13.199 4.475 4.468 4.475 4.468 5.449 3,883,459 4.7943 -17.76%
2008-11-03 0 14.98 14.50 14.98 14.18 15.50 1,569,936 23,049,188 14.682 5.441 5.267 5.441 5.151 5.630 4,321,967 5.3330 0.00%
2008-10-31 0 14.98 14.20 14.98 12.64 14.98 2,359,706 32,389,894 13.726 5.441 5.158 5.441 4.591 5.441 6,496,170 4.9860 13.48%
2008-10-30 0 13.20 13.18 13.20 12.14 13.54 3,889,839 50,113,199 12.883 4.795 4.788 4.795 4.410 4.918 10,708,561 4.6797 3.12%
2008-10-29 0 12.80 11.26 12.80 10.00 12.80 2,105,483 22,149,306 10.520 4.650 4.090 4.650 3.632 4.650 5,796,305 3.8213 32.64%
2008-10-28 0 9.650 9.620 9.650 9.000 9.940 1,898,807 18,028,741 9.4948 3.505 3.494 3.505 3.269 3.611 5,227,335 3.4489 7.22%
2008-10-27 0 9.000 9.000 9.150 8.930 12.12 1,222,696 12,137,385 9.9267 3.269 3.269 3.324 3.244 4.403 3,366,030 3.6058 -25.86%
2008-10-24 0 12.14 12.10 12.14 12.00 13.10 1,012,299 12,777,064 12.622 4.410 4.395 4.410 4.359 4.759 2,786,816 4.5848 1.17%
2008-10-23 0 12.00 12.00 13.10 12.00 13.60 3,192,882 42,019,169 13.160 4.359 4.359 4.759 4.359 4.940 8,789,868 4.7804 -13.29%
2008-10-22 0 13.84 13.82 13.86 13.26 14.46 2,309,550 31,940,105 13.830 5.027 5.020 5.035 4.817 5.253 6,358,093 5.0235 4.06%
2008-10-21 0 13.30 13.30 13.40 12.96 13.96 4,563,650 59,445,230 13.026 4.831 4.831 4.867 4.708 5.071 12,563,534 4.7316 2.31%
2008-10-20 0 13.00 12.50 13.00 11.22 13.00 2,817,095 34,983,518 12.418 4.722 4.541 4.722 4.076 4.722 7,755,342 4.5109 15.86%
2008-10-17 0 11.22 11.22 11.88 11.22 14.40 4,565,363 59,703,622 13.078 4.076 4.076 4.315 4.076 5.231 12,568,249 4.7504 -19.97%
2008-10-16 0 14.02 14.02 14.18 12.86 16.38 3,599,310 51,053,699 14.184 5.093 5.093 5.151 4.671 5.950 9,908,747 5.1524 -17.53%
2008-10-15 0 17.00 16.98 17.00 16.72 17.76 5,396,802 92,505,090 17.141 6.175 6.168 6.175 6.073 6.451 14,857,165 6.2263 -2.30%
2008-10-14 0 17.40 17.40 17.50 17.14 18.30 6,305,538 112,112,319 17.780 6.320 6.320 6.357 6.226 6.647 17,358,877 6.4585 1.87%
2008-10-13 0 17.08 17.02 17.08 15.92 17.10 5,518,292 91,812,062 16.638 6.204 6.182 6.204 5.783 6.212 15,191,622 6.0436 3.26%
2008-10-10 0 16.54 16.54 16.72 15.86 18.00 1,985,991 32,841,124 16.536 6.008 6.008 6.073 5.761 6.538 5,467,348 6.0068 -8.11%
2008-10-09 0 18.00 18.00 18.80 16.28 18.80 1,239,434 22,017,770 17.764 6.538 6.538 6.829 5.914 6.829 3,412,109 6.4528 4.65%
2008-10-08 0 17.20 17.20 17.26 16.58 18.50 8,817,830 154,700,562 17.544 6.248 6.248 6.270 6.023 6.720 24,275,109 6.3728 -14.00%
2008-10-06 0 20.00 20.00 20.25 19.90 22.95 1,545,435 32,745,942 21.189 7.265 7.265 7.356 7.229 8.336 4,254,517 7.6967 -13.04%
2008-10-03 0 23.00 23.00 23.10 22.80 24.80 2,937,236 69,444,656 23.643 8.355 8.355 8.391 8.282 9.008 8,086,085 8.5882 -8.00%
2008-10-02 0 25.00 25.00 25.20 24.95 26.40 2,469,589 62,366,663 25.254 9.081 9.081 9.154 9.063 9.590 6,798,673 9.1734 -4.40%
2008-09-30 0 26.15 26.15 26.30 25.65 26.70 1,662,543 43,669,168 26.266 9.499 9.499 9.553 9.317 9.699 4,576,910 9.5412 -3.15%
2008-09-29 0 27.00 26.35 27.00 26.25 27.95 936,813 25,046,726 26.736 9.808 9.572 9.808 9.535 10.15 2,579,006 9.7118 -1.10%
2008-09-26 0 27.30 26.90 27.30 26.85 28.00 903,897 24,803,994 27.441 9.917 9.771 9.917 9.753 10.17 2,488,390 9.9679 -2.50%
2008-09-25 0 28.00 27.65 28.00 26.85 28.15 841,804 23,382,541 27.777 10.17 10.04 10.17 9.753 10.23 2,317,450 10.090 2.94%
2008-09-24 0 27.20 27.20 27.50 26.55 28.50 1,181,529 32,462,580 27.475 9.880 9.880 9.989 9.644 10.35 3,252,699 9.9802 0.74%
2008-09-23 0 27.00 27.00 27.30 26.35 27.50 2,760,632 74,441,473 26.965 9.808 9.808 9.917 9.572 9.989 7,599,902 9.7951 -0.74%
2008-09-22 0 27.20 27.20 27.30 27.05 28.90 2,068,943 57,501,203 27.793 9.880 9.880 9.917 9.826 10.50 5,695,712 10.096 -3.20%
2008-09-19 0 28.10 28.10 28.50 26.90 28.85 1,760,555 49,694,812 28.227 10.21 10.21 10.35 9.771 10.48 4,846,733 10.253 5.64%
2008-09-18 0 26.60 26.60 27.40 24.90 27.60 3,626,609 93,718,988 25.842 9.662 9.662 9.953 9.045 10.03 9,983,900 9.3870 -7.32%
2008-09-17 0 28.70 28.70 28.85 26.60 28.70 1,487,628 41,026,035 27.578 10.43 10.43 10.48 9.662 10.43 4,095,376 10.018 8.92%
2008-09-16 0 26.35 26.30 26.40 26.35 27.50 1,183,749 31,859,485 26.914 9.572 9.553 9.590 9.572 9.989 3,258,810 9.7764 -9.45%
2008-09-12 0 29.10 28.75 29.10 28.30 29.55 1,646,197 47,746,230 29.004 10.57 10.44 10.57 10.28 10.73 4,531,910 10.536 2.28%
2008-09-11 0 28.45 28.45 28.55 27.60 30.50 2,607,555 74,937,135 28.738 10.33 10.33 10.37 10.03 11.08 7,178,488 10.439 -5.95%
2008-09-10 0 30.25 30.25 30.50 30.25 32.30 1,969,526 60,783,917 30.862 10.99 10.99 11.08 10.99 11.73 5,422,021 11.211 -6.35%
2008-09-09 0 32.30 32.30 32.40 32.10 32.80 2,540,073 82,537,344 32.494 11.73 11.73 11.77 11.66 11.91 6,992,712 11.803 -1.52%
2008-09-08 0 32.80 32.65 32.80 32.00 32.90 1,593,037 51,810,539 32.523 11.91 11.86 11.91 11.62 11.95 4,385,563 11.814 2.98%
2008-09-05 0 31.85 31.85 32.00 31.60 34.00 1,301,016 42,698,427 32.819 11.57 11.57 11.62 11.48 12.35 3,581,641 11.921 -5.77%
2008-09-04 0 34.20 34.20 34.55 34.15 35.50 671,550 23,306,175 34.705 12.28 12.28 12.40 12.26 12.74 1,870,627 12.459 -2.29%
2008-09-03 0 35.00 34.80 35.00 34.25 35.75 880,070 30,877,229 35.085 12.56 12.49 12.56 12.30 12.83 2,451,467 12.595 2.34%
2008-09-02 0 34.20 34.20 34.35 33.75 35.50 320,500 11,055,250 34.494 12.28 12.28 12.33 12.12 12.74 892,765 12.383 -1.58%
2008-09-01 0 34.75 34.75 35.25 34.60 35.40 576,947 20,232,083 35.067 12.48 12.48 12.65 12.42 12.71 1,607,107 12.589 -1.70%
2008-08-29 0 35.35 35.25 35.35 34.80 37.20 1,132,911 40,331,696 35.600 12.69 12.65 12.69 12.49 13.35 3,155,765 12.780 0.14%
2008-08-28 0 35.30 35.30 35.65 34.00 35.55 847,120 29,829,226 35.213 12.67 12.67 12.80 12.21 12.76 2,359,684 12.641 2.47%
2008-08-27 0 34.45 34.40 34.45 33.30 34.90 1,124,956 38,497,414 34.221 12.37 12.35 12.37 11.95 12.53 3,133,606 12.285 4.71%
2008-08-26 0 32.90 32.90 33.30 32.65 33.35 744,735 24,543,428 32.956 11.81 11.81 11.95 11.72 11.97 2,074,487 11.831 -0.30%
2008-08-25 0 33.00 33.00 33.15 32.85 33.30 2,030,566 67,019,205 33.005 11.85 11.85 11.90 11.79 11.95 5,656,216 11.849 2.33%
2008-08-21 0 32.25 32.20 32.25 32.10 32.85 1,396,207 45,196,242 32.371 11.58 11.56 11.58 11.52 11.79 3,889,186 11.621 -1.07%
2008-08-20 0 32.60 32.50 32.60 30.10 33.30 1,589,915 49,670,775 31.241 11.70 11.67 11.70 10.81 11.95 4,428,767 11.215 1.87%
2008-08-19 0 32.00 32.00 32.20 31.80 35.00 1,957,712 63,661,905 32.519 11.49 11.49 11.56 11.42 12.56 5,453,279 11.674 -8.31%
2008-08-18 0 34.90 34.90 34.95 34.55 35.50 954,371 33,689,313 35.300 12.53 12.53 12.55 12.40 12.74 2,658,435 12.673 -2.38%
2008-08-15 0 35.75 35.75 36.00 34.80 36.00 485,616 17,402,476 35.836 12.83 12.83 12.92 12.49 12.92 1,352,701 12.865 2.73%
2008-08-14 0 34.80 34.80 35.00 33.80 35.60 586,175 20,419,246 34.835 12.49 12.49 12.56 12.13 12.78 1,632,812 12.506 -1.69%
2008-08-13 0 35.40 35.40 35.50 35.20 36.10 817,401 28,995,276 35.473 12.71 12.71 12.74 12.64 12.96 2,276,900 12.735 -1.12%
2008-08-12 0 35.80 35.70 35.80 35.55 36.50 629,983 22,643,489 35.943 12.85 12.82 12.85 12.76 13.10 1,754,841 12.903 -0.97%
2008-08-11 0 36.15 36.10 36.15 35.50 38.00 687,654 25,113,373 36.520 12.98 12.96 12.98 12.74 13.64 1,915,485 13.111 -2.56%
2008-08-08 0 37.10 37.00 37.10 36.05 37.10 514,954 18,964,162 36.827 13.32 13.28 13.32 12.94 13.32 1,434,423 13.221 0.27%
2008-08-07 0 37.00 37.00 37.05 36.80 37.50 914,036 33,852,231 37.036 13.28 13.28 13.30 13.21 13.46 2,546,081 13.296 2.78%
2008-08-05 0 36.00 36.00 37.05 36.00 37.40 583,282 21,506,682 36.872 12.92 12.92 13.30 12.92 13.43 1,624,753 13.237 -2.17%
2008-08-04 0 36.80 36.80 36.95 36.50 38.10 454,639 16,801,085 36.955 13.21 13.21 13.26 13.10 13.68 1,266,414 13.267 -1.60%
2008-08-01 0 37.40 37.35 37.40 36.15 37.80 747,835 27,963,127 37.392 13.43 13.41 13.43 12.98 13.57 2,083,122 13.424 -0.27%
2008-07-31 0 37.50 37.50 38.00 37.50 38.40 881,168 33,300,202 37.791 13.46 13.46 13.64 13.46 13.79 2,454,526 13.567 -0.13%
2008-07-30 0 37.55 37.50 37.55 37.50 38.30 656,210 24,646,912 37.559 13.48 13.46 13.48 13.46 13.75 1,827,897 13.484 -0.13%
2008-07-29 0 37.60 37.40 37.60 36.80 40.00 940,000 35,659,950 37.936 13.50 13.43 13.50 13.21 14.36 2,618,404 13.619 -1.31%
2008-07-28 0 38.10 37.70 38.10 37.20 38.40 128,813 4,864,812 37.766 13.68 13.53 13.68 13.35 13.79 358,813 13.558 0.93%
2008-07-25 0 37.75 37.60 37.75 37.30 38.50 730,558 27,584,659 37.758 13.55 13.50 13.55 13.39 13.82 2,034,996 13.555 -3.45%
2008-07-24 0 39.10 38.80 39.10 38.00 39.30 1,187,527 46,014,146 38.748 14.04 13.93 14.04 13.64 14.11 3,307,900 13.910 0.26%
2008-07-23 0 39.00 38.90 39.00 38.60 39.90 2,577,877 100,714,938 39.069 14.00 13.96 14.00 13.86 14.32 7,180,771 14.026 2.63%
2008-07-22 0 38.00 38.00 38.20 37.25 38.50 1,309,000 49,774,550 38.025 13.64 13.64 13.71 13.37 13.82 3,646,267 13.651 2.01%
2008-07-21 0 37.25 37.05 37.25 36.20 37.40 1,053,335 38,837,676 36.871 13.37 13.30 13.37 13.00 13.43 2,934,103 13.237 0.81%
2008-07-18 0 36.95 36.45 36.95 35.80 38.35 1,288,860 47,008,859 36.473 13.26 13.09 13.26 12.85 13.77 3,590,167 13.094 3.65%
2008-07-17 0 35.65 35.55 35.65 34.70 35.80 593,279 20,996,477 35.391 12.80 12.76 12.80 12.46 12.85 1,652,600 12.705 2.15%
2008-07-16 0 34.90 34.50 34.90 34.20 35.15 572,108 19,868,382 34.728 12.53 12.39 12.53 12.28 12.62 1,593,628 12.467 3.10%
2008-07-15 0 33.85 33.85 34.45 33.85 34.80 1,285,041 44,052,127 34.281 12.15 12.15 12.37 12.15 12.49 3,579,529 12.307 -4.11%
2008-07-14 0 35.30 35.30 35.40 34.15 35.50 350,612 12,342,346 35.202 12.67 12.67 12.71 12.26 12.74 976,643 12.638 0.86%
2008-07-11 0 35.00 35.00 35.35 35.00 35.75 1,229,028 43,231,961 35.176 12.56 12.56 12.69 12.56 12.83 3,423,503 12.628 -0.28%
2008-07-10 0 35.10 34.90 35.10 34.80 35.80 820,655 28,812,053 35.109 12.60 12.53 12.60 12.49 12.85 2,285,965 12.604 1.01%
2008-07-09 0 34.75 34.75 35.10 34.65 36.90 962,562 34,087,457 35.413 12.48 12.48 12.60 12.44 13.25 2,681,252 12.713 -2.93%
2008-07-08 0 35.80 35.20 35.80 35.00 35.80 736,699 25,921,781 35.186 12.85 12.64 12.85 12.56 12.85 2,052,102 12.632 -0.69%
2008-07-07 0 36.05 35.80 36.05 35.00 36.05 596,500 21,378,175 35.839 12.94 12.85 12.94 12.56 12.94 1,661,573 12.866 2.27%
2008-07-04 0 35.25 35.25 35.55 35.10 36.45 742,830 26,431,184 35.582 12.65 12.65 12.76 12.60 13.09 2,069,180 12.774 -3.95%
2008-07-03 0 36.70 36.70 36.90 34.65 37.90 1,573,136 57,926,884 36.823 13.18 13.18 13.25 12.44 13.61 4,382,028 13.219 3.23%
2008-07-02 0 35.55 35.50 35.55 35.20 37.40 1,177,535 41,859,722 35.549 12.76 12.74 12.76 12.64 13.43 3,280,067 12.762 -1.25%
2008-06-30 0 36.00 36.00 36.25 35.25 36.50 797,001 28,670,135 35.973 12.92 12.92 13.01 12.65 13.10 2,220,076 12.914 0.14%
2008-06-27 0 35.95 35.25 35.95 34.25 36.80 3,022,344 106,536,291 35.250 12.91 12.65 12.91 12.30 13.21 8,418,850 12.654 -0.69%
2008-06-26 0 36.20 36.20 36.40 34.65 36.55 1,350,504 47,709,264 35.327 13.00 13.00 13.07 12.44 13.12 3,761,878 12.682 2.84%
2008-06-25 0 35.20 35.00 35.20 34.60 35.90 650,983 22,913,824 35.199 12.64 12.56 12.64 12.42 12.89 1,813,337 12.636 0.57%
2008-06-24 0 35.00 35.00 35.10 35.00 35.80 799,785 28,104,709 35.140 12.56 12.56 12.60 12.56 12.85 2,227,830 12.615 1.16%
2008-06-23 0 34.60 34.60 34.95 34.05 35.00 848,231 29,408,854 34.671 12.42 12.42 12.55 12.22 12.56 2,362,779 12.447 -0.72%
2008-06-20 0 34.85 34.85 35.30 34.70 35.45 560,135 19,646,062 35.074 12.51 12.51 12.67 12.46 12.73 1,560,277 12.591 0.00%
2008-06-19 0 34.85 34.80 35.25 34.85 36.40 471,294 16,725,254 35.488 12.51 12.49 12.65 12.51 13.07 1,312,807 12.740 -4.13%
2008-06-18 0 36.35 36.20 36.35 36.00 36.45 505,376 18,297,613 36.206 13.05 13.00 13.05 12.92 13.09 1,407,743 12.998 0.14%
2008-06-17 0 36.30 36.30 36.80 36.00 36.80 636,374 23,187,627 36.437 13.03 13.03 13.21 12.92 13.21 1,772,643 13.081 0.83%
2008-06-16 0 36.00 36.00 36.30 34.50 36.90 1,033,347 37,297,626 36.094 12.92 12.92 13.03 12.39 13.25 2,878,426 12.958 2.56%
2008-06-13 0 35.10 35.10 35.35 35.00 37.00 1,015,574 36,204,077 35.649 12.60 12.60 12.69 12.56 13.28 2,828,919 12.798 -4.49%
2008-06-12 0 36.75 36.75 36.80 36.10 37.65 2,130,632 78,442,105 36.816 13.19 13.19 13.21 12.96 13.52 5,934,954 13.217 -3.54%
2008-06-11 0 38.10 37.80 38.10 37.65 38.75 1,101,350 41,952,240 38.092 13.68 13.57 13.68 13.52 13.91 3,067,851 13.675 -3.54%
2008-06-10 0 39.50 39.40 39.50 37.20 40.25 1,913,509 74,097,635 38.723 14.18 14.14 14.18 13.35 14.45 5,330,149 13.902 1.02%
2008-06-06 0 39.10 39.00 39.30 37.50 39.50 745,995 29,101,062 39.010 14.04 14.00 14.11 13.46 14.18 2,077,996 14.004 3.03%
2008-06-05 0 37.95 37.65 37.95 37.20 38.50 382,229 14,516,045 37.977 13.62 13.52 13.62 13.35 13.82 1,064,713 13.634 0.93%
2008-06-04 0 37.60 37.60 38.30 37.60 39.35 661,961 25,400,743 38.372 13.50 13.50 13.75 13.50 14.13 1,843,917 13.775 -0.13%
2008-06-03 0 37.65 37.65 38.05 37.15 39.20 851,096 32,160,692 37.787 13.52 13.52 13.66 13.34 14.07 2,370,759 13.566 -3.95%
2008-06-02 0 39.20 38.85 39.20 37.35 39.50 1,025,511 39,177,577 38.203 14.07 13.95 14.07 13.41 14.18 2,856,598 13.715 8.59%
2008-05-30 0 36.10 36.10 37.50 36.00 37.70 3,114,405 113,833,117 36.551 12.96 12.96 13.46 12.92 13.53 8,675,289 13.122 -3.35%
2008-05-29 0 37.35 37.30 37.35 36.95 38.10 1,040,165 39,034,203 37.527 13.41 13.39 13.41 13.26 13.68 2,897,418 13.472 -1.84%
2008-05-28 0 38.05 38.05 38.40 37.50 38.80 1,124,963 42,557,898 37.830 13.66 13.66 13.79 13.46 13.93 3,133,626 13.581 -1.68%
2008-05-27 0 38.70 38.70 39.10 38.20 39.25 615,500 24,014,300 39.016 13.89 13.89 14.04 13.71 14.09 1,714,498 14.007 -0.26%
2008-05-26 0 38.80 38.50 38.80 37.30 39.90 432,512 16,457,384 38.051 13.93 13.82 13.93 13.39 14.32 1,204,778 13.660 -1.52%
2008-05-23 0 39.40 38.95 39.40 38.00 39.90 1,555,545 60,855,128 39.121 14.14 13.98 14.14 13.64 14.32 4,333,028 14.044 3.68%
2008-05-22 0 38.00 37.70 38.10 34.95 38.10 1,234,437 46,024,368 37.284 13.64 13.53 13.68 12.55 13.68 3,438,570 13.385 1.20%
2008-05-21 0 37.55 37.45 37.55 36.05 38.80 1,782,948 66,132,623 37.092 13.48 13.44 13.48 12.94 13.93 4,966,467 13.316 -2.59%
2008-05-20 0 38.55 38.35 38.55 38.25 39.85 2,124,641 82,230,635 38.703 13.84 13.77 13.84 13.73 14.31 5,918,265 13.894 1.31%
2008-05-19 0 38.05 37.85 38.05 36.60 38.10 1,036,573 38,701,851 37.336 13.66 13.59 13.66 13.14 13.68 2,887,412 13.404 3.96%
2008-05-16 0 36.60 36.50 37.20 34.80 37.55 2,308,588 83,662,891 36.240 13.14 13.10 13.35 12.49 13.48 6,430,657 13.010 7.96%
2008-05-15 0 33.90 33.90 34.00 33.25 34.35 2,074,280 70,312,602 33.897 12.17 12.17 12.21 11.94 12.33 5,777,983 12.169 0.00%
2008-05-14 0 33.90 33.85 34.00 33.60 34.80 2,091,690 71,433,399 34.151 12.17 12.15 12.21 12.06 12.49 5,826,479 12.260 -1.45%
2008-05-13 0 34.40 34.40 34.75 34.30 35.40 2,099,007 72,892,856 34.727 12.35 12.35 12.48 12.31 12.71 5,846,861 12.467 -2.41%
2008-05-09 0 35.25 35.20 35.25 34.50 35.80 1,601,511 56,181,887 35.081 12.65 12.64 12.65 12.39 12.85 4,461,068 12.594 0.57%
2008-05-08 0 35.05 35.05 35.60 34.60 36.00 1,510,704 53,167,627 35.194 12.58 12.58 12.78 12.42 12.92 4,208,121 12.635 -2.37%
2008-05-07 0 35.90 35.80 35.90 35.55 36.90 1,450,293 52,222,512 36.008 12.89 12.85 12.89 12.76 13.25 4,039,844 12.927 -1.51%
2008-05-06 0 36.45 36.40 36.45 35.95 39.15 3,148,576 115,173,802 36.580 13.09 13.07 13.09 12.91 14.05 8,770,474 13.132 -5.32%
2008-05-05 0 38.50 38.50 38.65 37.25 40.25 2,159,127 84,235,150 39.014 13.82 13.82 13.88 13.37 14.45 6,014,327 14.006 -1.41%
2008-05-02 0 39.05 38.80 39.00 36.05 39.75 1,956,118 75,800,068 38.750 14.02 13.93 14.00 12.94 14.27 5,448,838 13.911 5.68%
2008-04-30 0 36.95 36.90 37.00 35.35 37.60 1,732,983 64,383,754 37.152 13.26 13.25 13.28 12.69 13.50 4,827,288 13.337 2.92%
2008-04-29 0 35.90 35.75 35.95 34.55 36.80 2,141,955 76,792,456 35.852 12.89 12.83 12.91 12.40 13.21 5,966,494 12.871 -0.55%
2008-04-28 0 36.10 36.00 36.15 35.50 36.20 1,028,058 37,002,088 35.992 12.96 12.92 12.98 12.74 13.00 2,863,693 12.921 0.28%
2008-04-25 0 36.00 36.00 36.10 34.00 36.90 3,767,601 134,347,600 35.659 12.92 12.92 12.96 12.21 13.25 10,494,791 12.801 6.35%
2008-04-24 0 34.55 34.55 34.60 32.55 35.00 2,620,015 88,423,280 33.749 12.15 12.15 12.17 11.45 12.31 7,449,070 11.870 7.80%
2008-04-23 0 32.05 32.05 32.20 31.10 32.60 1,602,894 50,830,722 31.712 11.27 11.27 11.33 10.94 11.47 4,557,252 11.154 3.05%
2008-04-22 0 31.10 31.10 31.45 29.10 31.70 1,725,854 52,211,885 30.253 10.94 10.94 11.06 10.24 11.15 4,906,845 10.641 6.87%
2008-04-21 0 29.10 28.95 29.10 28.30 29.15 1,041,578 30,213,136 29.007 10.24 10.18 10.24 9.954 10.25 2,961,352 10.202 3.37%
2008-04-18 0 28.15 28.20 28.70 28.00 29.05 1,246,415 35,592,319 28.556 9.901 9.919 10.09 9.848 10.22 3,543,732 10.044 -1.57%
2008-04-17 0 28.60 28.60 28.70 28.20 30.30 1,825,270 52,357,223 28.685 10.06 10.06 10.09 9.919 10.66 5,189,498 10.089 2.14%
2008-04-16 0 28.00 28.00 28.40 27.80 28.85 1,100,704 31,215,336 28.359 9.848 9.848 9.989 9.778 10.15 3,129,456 9.9747 0.00%
2008-04-15 0 28.00 27.90 27.95 27.80 29.30 1,507,800 42,388,935 28.113 9.848 9.813 9.831 9.778 10.31 4,286,887 9.8880 -2.44%
2008-04-14 0 28.70 28.50 28.95 28.40 29.20 1,408,044 40,362,525 28.666 10.09 10.02 10.18 9.989 10.27 4,003,266 10.082 -4.01%
2008-04-11 0 29.90 29.65 29.95 28.70 29.95 1,236,991 36,396,141 29.423 10.52 10.43 10.53 10.09 10.53 3,516,939 10.349 3.28%
2008-04-10 0 28.95 28.95 29.10 28.90 30.30 1,882,967 54,661,949 29.030 10.18 10.18 10.24 10.16 10.66 5,353,539 10.210 -2.36%
2008-04-09 0 29.65 29.65 30.00 29.00 30.20 1,399,498 41,387,131 29.573 10.43 10.43 10.55 10.20 10.62 3,978,969 10.401 -1.17%
2008-04-08 0 30.00 29.70 30.10 28.80 30.45 3,626,691 108,181,569 29.829 10.55 10.45 10.59 10.13 10.71 10,311,191 10.492 4.90%
2008-04-07 0 28.60 28.60 28.90 28.00 29.30 8,661,991 248,938,732 28.739 10.06 10.06 10.16 9.848 10.31 24,627,254 10.108 -0.35%
2008-04-03 0 28.70 28.65 28.70 26.30 28.85 2,688,414 75,522,268 28.092 10.09 10.08 10.09 9.250 10.15 7,643,538 9.8805 3.80%
2008-04-02 0 27.65 27.55 27.65 27.05 27.90 4,281,273 118,319,819 27.637 9.725 9.690 9.725 9.514 9.813 12,172,259 9.7204 3.36%
2008-04-01 0 26.75 26.65 27.10 26.65 27.80 1,980,962 54,052,549 27.286 9.409 9.373 9.532 9.373 9.778 5,632,152 9.5971 -2.90%
2008-03-31 0 27.55 27.35 27.55 27.20 28.00 2,793,452 77,167,154 27.624 9.690 9.620 9.690 9.567 9.848 7,942,175 9.7161 -1.61%
2008-03-28 0 28.00 27.85 28.00 27.00 28.05 27,607,498 754,299,396 27.322 9.848 9.796 9.848 9.497 9.866 78,491,984 9.6099 -6.35%
2008-03-27 0 29.90 29.75 29.85 29.10 31.00 951,448 28,400,004 29.849 10.52 10.46 10.50 10.24 10.90 2,705,100 10.499 -0.33%
2008-03-26 0 30.00 29.80 29.90 28.80 30.85 2,760,276 81,783,873 29.629 10.55 10.48 10.52 10.13 10.85 7,847,851 10.421 3.63%
2008-03-25 0 28.95 29.10 29.15 28.10 29.90 1,854,334 53,716,893 28.968 10.18 10.24 10.25 9.883 10.52 5,272,131 10.189 1.05%
2008-03-20 0 28.65 28.40 28.65 26.50 30.00 1,567,610 44,275,465 28.244 10.08 9.989 10.08 9.321 10.55 4,456,935 9.9341 -4.50%
2008-03-19 0 30.00 30.00 30.05 29.30 31.00 2,894,191 87,190,939 30.126 10.55 10.55 10.57 10.31 10.90 8,228,590 10.596 6.38%
2008-03-18 0 28.20 27.05 28.20 24.50 31.15 4,775,466 127,309,021 26.659 9.919 9.514 9.919 8.617 10.96 13,577,319 9.3766 -6.62%
2008-03-17 0 30.20 30.25 31.35 30.10 32.80 1,175,307 36,546,505 31.095 10.62 10.64 11.03 10.59 11.54 3,341,562 10.937 -7.22%
2008-03-14 0 32.55 32.35 33.10 32.00 34.90 1,925,142 63,966,610 33.227 11.45 11.38 11.64 11.26 12.28 5,473,448 11.687 -7.40%
2008-03-13 0 35.15 35.00 35.30 34.45 37.25 1,801,489 64,014,275 35.534 12.36 12.31 12.42 12.12 13.10 5,121,886 12.498 -2.09%
2008-03-12 0 35.90 35.00 36.30 34.85 37.25 2,558,958 90,970,216 35.550 12.63 12.31 12.77 12.26 13.10 7,275,476 12.504 -0.14%
2008-03-11 0 35.95 35.90 36.20 33.45 36.15 1,333,134 46,087,521 34.571 12.64 12.63 12.73 11.77 12.71 3,790,287 12.159 6.99%
2008-03-10 0 33.60 33.50 33.65 33.60 37.05 2,228,606 78,152,056 35.068 11.82 11.78 11.84 11.82 13.03 6,336,239 12.334 -4.55%
2008-03-07 0 35.20 34.95 35.15 33.50 35.35 1,807,086 62,909,341 34.813 12.38 12.29 12.36 11.78 12.43 5,137,799 12.244 1.00%
2008-03-06 0 34.85 34.85 35.00 33.10 35.25 1,909,275 64,983,631 34.036 12.26 12.26 12.31 11.64 12.40 5,428,336 11.971 7.07%
2008-03-05 0 32.55 32.35 32.55 32.10 34.10 1,737,550 57,085,192 32.854 11.45 11.38 11.45 11.29 11.99 4,940,098 11.555 -2.11%
2008-03-04 0 33.25 33.20 33.40 32.95 35.50 972,572 33,051,641 33.984 11.69 11.68 11.75 11.59 12.49 2,765,158 11.953 -6.34%
2008-03-03 0 35.50 35.40 35.50 33.50 36.00 1,018,388 35,776,406 35.130 12.49 12.45 12.49 11.78 12.66 2,895,420 12.356 0.85%
2008-02-29 0 35.20 35.00 35.20 34.30 35.80 412,752 14,506,755 35.146 12.38 12.31 12.38 12.06 12.59 1,173,512 12.362 -0.42%
2008-02-28 0 35.35 35.00 35.20 34.30 36.30 1,213,299 42,904,065 35.361 12.43 12.31 12.38 12.06 12.77 3,449,579 12.437 2.32%
2008-02-27 0 34.55 34.50 34.55 34.25 35.15 426,531 14,552,200 34.118 12.15 12.13 12.15 12.05 12.36 1,212,687 12.000 1.17%
2008-02-26 0 34.15 34.10 34.20 33.15 34.20 555,850 18,705,495 33.652 12.01 11.99 12.03 11.66 12.03 1,580,359 11.836 4.59%
2008-02-25 0 32.65 32.65 33.00 32.45 34.10 755,010 25,018,942 33.137 11.48 11.48 11.61 11.41 11.99 2,146,599 11.655 -2.54%
2008-02-22 0 33.50 33.40 33.45 33.25 34.90 788,269 26,491,117 33.607 11.78 11.75 11.77 11.69 12.28 2,241,159 11.820 -2.90%
2008-02-21 0 34.50 34.50 35.00 34.50 35.35 542,808 19,021,024 35.042 12.13 12.13 12.31 12.13 12.43 1,543,279 12.325 0.29%
2008-02-20 0 34.40 34.35 34.90 34.00 36.35 1,307,916 45,334,252 34.661 12.10 12.08 12.28 11.96 12.79 3,718,588 12.191 -3.64%
2008-02-19 0 35.70 35.75 35.80 35.00 36.40 641,500 22,770,750 35.496 12.56 12.57 12.59 12.31 12.80 1,823,874 12.485 0.42%
2008-02-18 0 35.55 35.50 35.55 34.50 36.60 878,284 31,210,983 35.536 12.50 12.49 12.50 12.13 12.87 2,497,084 12.499 -1.11%
2008-02-15 0 35.95 35.95 36.00 35.35 36.60 756,925 27,179,993 35.908 12.64 12.64 12.66 12.43 12.87 2,152,044 12.630 -2.04%
2008-02-14 0 36.70 36.60 36.65 35.55 36.95 1,355,184 49,555,986 36.568 12.91 12.87 12.89 12.50 13.00 3,852,978 12.862 4.26%
2008-02-13 0 35.20 34.80 35.20 34.65 38.25 1,944,541 69,584,781 35.785 12.38 12.24 12.38 12.19 13.45 5,528,602 12.586 -4.22%
2008-02-12 0 36.75 36.80 36.90 35.10 36.90 1,121,015 40,298,730 35.948 12.93 12.94 12.98 12.35 12.98 3,187,203 12.644 3.23%
2008-02-11 0 35.60 35.55 35.60 34.80 36.55 1,601,346 57,141,177 35.683 12.52 12.50 12.52 12.24 12.86 4,552,851 12.551 0.28%
2008-02-06 0 35.50 35.25 35.50 31.50 35.70 1,939,851 64,994,145 33.505 12.49 12.40 12.49 11.08 12.56 5,515,268 11.784 6.29%
2008-02-05 0 33.40 33.30 33.40 31.40 33.80 1,795,155 58,402,274 32.533 11.75 11.71 11.75 11.04 11.89 5,103,877 11.443 3.09%
2008-02-04 0 32.40 32.40 32.55 30.10 32.50 1,845,280 58,336,222 31.614 11.40 11.40 11.45 10.59 11.43 5,246,390 11.119 8.36%
2008-02-01 0 29.90 29.90 30.30 29.90 32.65 4,428,045 136,167,329 30.751 10.52 10.52 10.66 10.52 11.48 12,589,552 10.816 -7.14%
2008-01-31 0 32.20 32.30 32.40 29.80 32.50 2,294,745 70,613,462 30.772 11.33 11.36 11.40 10.48 11.43 6,524,281 10.823 6.80%
2008-01-30 0 30.15 30.05 30.25 29.85 32.70 2,788,477 84,646,542 30.356 10.60 10.57 10.64 10.50 11.50 7,928,031 10.677 -4.13%
2008-01-29 0 31.45 31.50 31.65 30.65 33.65 2,400,913 76,133,674 31.710 11.06 11.08 11.13 10.78 11.84 6,826,132 11.153 -4.98%
2008-01-28 0 33.10 33.10 33.90 32.30 34.15 1,057,645 35,071,077 33.160 11.64 11.64 11.92 11.36 12.01 3,007,033 11.663 -3.36%
2008-01-25 0 34.25 33.95 34.00 33.85 35.20 562,949 19,256,246 34.206 12.05 11.94 11.96 11.91 12.38 1,600,543 12.031 3.79%
2008-01-24 0 33.00 33.05 33.20 32.80 34.95 1,269,790 43,219,607 34.037 11.61 11.62 11.68 11.54 12.29 3,610,191 11.972 -0.75%
2008-01-23 0 33.25 33.05 33.25 31.00 35.00 1,101,604 36,112,404 32.782 11.69 11.62 11.69 10.90 12.31 3,132,014 11.530 8.66%
2008-01-22 0 30.60 30.65 30.70 30.20 32.90 2,260,790 70,551,078 31.206 10.76 10.78 10.80 10.62 11.57 6,427,743 10.976 -7.55%
2008-01-21 0 33.10 33.10 33.20 32.20 33.35 1,183,223 39,004,448 32.965 11.64 11.64 11.68 11.33 11.73 3,364,069 11.594 0.61%
2008-01-18 0 32.90 32.75 32.80 32.40 33.50 2,367,706 77,774,982 32.848 11.57 11.52 11.54 11.40 11.78 6,731,720 11.554 -3.80%
2008-01-17 0 34.20 34.20 34.40 32.35 36.00 3,700,730 123,906,870 33.482 12.03 12.03 12.10 11.38 12.66 10,521,694 11.776 -3.12%
2008-01-16 0 35.30 35.00 35.10 34.00 38.10 2,126,146 77,151,697 36.287 12.42 12.31 12.35 11.96 13.40 6,044,931 12.763 -9.72%
2008-01-15 0 39.10 39.10 39.15 39.10 42.15 2,132,611 85,975,089 40.314 13.75 13.75 13.77 13.75 14.83 6,063,312 14.180 -3.93%
2008-01-14 0 40.70 40.70 41.85 40.50 44.25 1,591,805 68,279,587 42.894 14.32 14.32 14.72 14.24 15.56 4,525,725 15.087 -4.80%
2008-01-11 0 42.75 42.75 42.85 42.45 44.00 2,262,644 96,942,717 42.845 15.04 15.04 15.07 14.93 15.48 6,433,014 15.070 -2.40%
2008-01-10 0 43.80 43.60 43.80 43.05 44.90 1,528,275 67,245,808 44.001 15.41 15.34 15.41 15.14 15.79 4,345,100 15.476 -3.84%
2008-01-09 0 45.55 45.50 45.55 44.85 47.50 1,334,306 61,098,931 45.791 16.02 16.00 16.02 15.77 16.71 3,793,619 16.106 -2.88%
2008-01-08 0 46.90 46.80 46.90 46.25 48.00 1,604,439 75,650,865 47.151 16.50 16.46 16.50 16.27 16.88 4,561,645 16.584 -0.32%
2008-01-07 0 47.05 46.90 47.10 46.00 47.20 697,697 32,518,583 46.608 16.55 16.50 16.57 16.18 16.60 1,983,650 16.393 1.18%
2008-01-04 0 46.50 46.40 46.50 44.80 46.50 1,451,926 66,768,127 45.986 16.36 16.32 16.36 15.76 16.36 4,128,029 16.174 1.75%
2008-01-03 0 45.70 45.10 45.95 45.10 46.30 610,634 27,878,985 45.656 16.07 15.86 16.16 15.86 16.28 1,736,118 16.058 -0.87%
2008-01-02 0 46.10 46.00 46.50 45.00 46.45 426,765 19,609,550 45.949 16.21 16.18 16.36 15.83 16.34 1,213,353 16.161 -0.65%
2007-12-31 0 46.40 46.40 46.45 44.05 46.50 734,285 33,253,878 45.287 16.32 16.32 16.34 15.49 16.36 2,087,675 15.929 3.92%
2007-12-28 0 44.65 44.75 44.95 44.05 45.65 498,924 22,479,804 45.057 15.70 15.74 15.81 15.49 16.06 1,418,511 15.847 -1.65%
2007-12-27 0 45.40 45.00 45.25 43.70 45.85 686,222 31,067,467 45.273 15.97 15.83 15.92 15.37 16.13 1,951,025 15.924 0.33%
2007-12-24 0 45.25 45.25 45.45 44.90 45.65 594,669 27,325,056 45.950 15.92 15.92 15.99 15.79 16.06 1,690,727 16.162 -0.77%
2007-12-21 0 45.60 45.40 45.60 45.60 47.20 873,957 40,665,954 46.531 16.04 15.97 16.04 16.04 16.60 2,484,782 16.366 -0.22%
2007-12-20 0 45.70 45.70 46.20 43.60 46.35 1,708,316 76,499,105 44.780 16.07 16.07 16.25 15.34 16.30 4,856,982 15.750 3.51%
2007-12-19 0 44.15 44.05 44.15 42.60 45.20 570,553 25,157,925 44.094 15.53 15.49 15.53 14.98 15.90 1,622,162 15.509 4.74%
2007-12-18 0 42.15 42.20 42.25 42.10 44.70 1,714,203 74,604,514 43.521 14.83 14.84 14.86 14.81 15.72 4,873,719 15.308 -1.17%
2007-12-17 0 42.65 42.60 42.65 41.45 44.10 1,575,500 67,277,900 42.703 15.00 14.98 15.00 14.58 15.51 4,479,367 15.020 -5.43%
2007-12-14 0 45.10 45.20 45.70 44.35 50.75 3,771,800 174,249,800 46.198 15.86 15.90 16.07 15.60 17.85 10,723,756 16.249 -9.80%
2007-12-13 0 50.00 49.60 50.20 48.85 51.00 1,800,926 90,525,937 50.266 17.59 17.45 17.66 17.18 17.94 5,120,285 17.680 4.17%
2007-12-12 0 48.00 48.60 49.00 47.05 49.30 1,387,364 67,445,294 48.614 16.88 17.09 17.23 16.55 17.34 3,944,470 17.099 -2.04%
2007-12-11 0 49.00 49.50 50.00 44.00 49.50 1,977,973 92,500,305 46.765 17.23 17.41 17.59 15.48 17.41 5,623,654 16.448 8.53%
2007-12-10 0 45.15 45.15 45.45 45.05 47.60 1,152,437 52,803,686 45.819 15.88 15.88 15.99 15.85 16.74 3,276,540 16.116 -5.15%
2007-12-07 0 47.60 47.25 47.65 44.70 48.00 1,619,793 76,686,275 47.343 16.74 16.62 16.76 15.72 16.88 4,605,298 16.652 5.78%
2007-12-06 0 45.00 45.20 45.25 43.35 45.20 2,600,474 114,784,279 44.140 15.83 15.90 15.92 15.25 15.90 7,393,512 15.525 5.63%
2007-12-05 0 42.60 42.70 43.20 41.70 43.70 1,400,529 60,209,403 42.990 14.98 15.02 15.19 14.67 15.37 3,981,900 15.121 -0.23%
2007-12-04 0 42.70 42.65 42.70 41.65 43.00 1,395,191 59,224,626 42.449 15.02 15.00 15.02 14.65 15.12 3,966,723 14.930 0.47%
2007-12-03 0 42.50 41.55 42.50 41.40 43.10 2,747,542 116,789,488 42.507 14.95 14.61 14.95 14.56 15.16 7,811,647 14.951 -0.12%
2007-11-30 0 42.55 42.25 42.55 42.30 45.50 2,358,344 103,482,126 43.879 14.97 14.86 14.97 14.88 16.00 6,705,102 15.433 -4.06%
2007-11-29 0 44.35 44.40 44.50 44.20 45.95 1,404,367 63,030,908 44.882 15.60 15.62 15.65 15.55 16.16 3,992,812 15.786 0.57%
2007-11-28 0 44.10 43.95 44.10 43.70 45.95 750,341 33,526,551 44.682 15.51 15.46 15.51 15.37 16.16 2,133,325 15.716 -1.89%
2007-11-27 0 44.95 45.00 45.20 43.50 45.45 1,170,962 51,795,696 44.233 15.81 15.83 15.90 15.30 15.99 3,329,209 15.558 -1.43%
2007-11-26 0 45.60 45.70 45.75 44.75 46.00 847,095 38,523,686 45.477 16.04 16.07 16.09 15.74 16.18 2,408,410 15.995 0.00%
2007-11-23 0 45.60 45.80 46.00 44.90 46.70 656,802 29,858,090 45.460 16.04 16.11 16.18 15.79 16.43 1,867,380 15.989 2.47%
2007-11-22 0 44.50 44.50 44.55 44.25 45.25 1,978,461 88,662,323 44.814 15.65 15.65 15.67 15.56 15.92 5,625,042 15.762 -1.98%
2007-11-21 0 45.40 45.30 45.40 44.80 45.70 1,159,728 52,263,818 45.066 15.97 15.93 15.97 15.76 16.07 3,297,269 15.851 2.02%
2007-11-20 0 44.50 44.70 44.80 43.65 44.85 1,108,244 49,324,003 44.506 15.65 15.72 15.76 15.35 15.77 3,150,893 15.654 -1.33%
2007-11-19 0 45.10 45.10 45.15 45.00 45.65 694,241 31,368,478 45.184 15.86 15.86 15.88 15.83 16.06 1,973,824 15.892 0.22%
2007-11-16 0 45.00 45.00 45.45 45.00 46.50 1,413,413 63,923,990 45.227 15.83 15.83 15.99 15.83 16.36 4,018,531 15.907 -3.64%
2007-11-15 0 46.70 46.70 46.90 46.00 47.55 793,491 37,112,084 46.771 16.43 16.43 16.50 16.18 16.72 2,256,006 16.450 1.08%
2007-11-14 0 46.20 46.50 46.60 45.50 47.00 1,082,305 50,017,555 46.214 16.25 16.36 16.39 16.00 16.53 3,077,145 16.255 2.78%
2007-11-13 0 44.95 44.90 45.00 44.80 46.25 2,011,759 91,138,460 45.303 15.81 15.79 15.83 15.76 16.27 5,719,713 15.934 -4.26%
2007-11-12 0 46.95 46.45 46.95 45.10 47.40 456,208 21,128,742 46.314 16.51 16.34 16.51 15.86 16.67 1,297,063 16.290 -1.26%
2007-11-09 0 47.55 47.30 47.50 46.95 49.00 1,222,227 58,749,402 48.068 16.72 16.64 16.71 16.51 17.23 3,474,963 16.906 0.21%
2007-11-08 0 47.45 47.45 47.55 47.00 49.50 1,133,000 54,094,845 47.745 16.69 16.69 16.72 16.53 17.41 3,221,278 16.793 -4.62%
2007-11-07 0 49.75 48.45 49.80 47.35 50.00 2,455,893 116,575,076 47.467 17.50 17.04 17.52 16.65 17.59 6,982,448 16.695 7.45%
2007-11-06 0 46.30 46.25 46.65 46.25 48.90 1,232,523 57,923,600 46.996 16.28 16.27 16.41 16.27 17.20 3,504,236 16.530 -2.22%
2007-11-05 0 47.35 47.30 47.35 46.70 50.00 1,417,000 67,787,975 47.839 16.65 16.64 16.65 16.43 17.59 4,028,729 16.826 -4.73%
2007-11-02 0 49.70 49.50 49.60 49.50 50.40 1,047,377 52,379,748 50.010 17.48 17.41 17.45 17.41 17.73 2,977,840 17.590 0.71%
2007-11-01 0 49.35 49.35 49.95 49.20 51.75 1,128,215 56,793,227 50.339 17.36 17.36 17.57 17.30 18.20 3,207,673 17.705 -2.28%
2007-10-31 0 50.50 50.40 51.05 50.40 52.70 894,399 45,944,104 51.369 17.76 17.73 17.96 17.73 18.54 2,542,902 18.068 -3.07%
2007-10-30 0 52.10 52.00 53.50 52.00 53.55 795,007 42,388,069 53.318 18.32 18.29 18.82 18.29 18.83 2,260,316 18.753 -1.70%
2007-10-29 0 53.00 52.60 53.00 52.60 54.20 1,497,764 78,886,135 52.669 18.64 18.50 18.64 18.50 19.06 4,258,353 18.525 2.81%
2007-10-26 0 51.55 51.55 52.70 50.15 54.15 1,353,240 70,511,778 52.106 18.13 18.13 18.54 17.64 19.05 3,847,451 18.327 3.93%
2007-10-25 0 49.60 49.55 49.70 49.40 54.00 1,703,500 85,809,280 50.372 17.45 17.43 17.48 17.38 18.99 4,843,289 17.717 -4.62%
2007-10-24 0 52.00 51.65 52.20 49.90 52.20 2,321,172 119,316,849 51.404 18.29 18.17 18.36 17.55 18.36 6,599,417 18.080 4.10%
2007-10-23 0 49.95 49.95 50.00 49.05 50.15 1,075,722 53,656,969 49.880 17.57 17.57 17.59 17.25 17.64 3,058,428 17.544 1.94%
2007-10-22 0 49.00 48.60 49.00 48.20 52.00 874,000 43,255,225 49.491 17.23 17.09 17.23 16.95 18.29 2,484,904 17.407 -2.20%
2007-10-18 0 50.10 50.10 50.15 49.75 52.00 565,501 28,393,920 50.210 17.62 17.62 17.64 17.50 18.29 1,607,799 17.660 0.10%
2007-10-17 0 50.05 50.20 50.50 48.80 50.20 739,000 36,515,998 49.413 17.60 17.66 17.76 17.16 17.66 2,101,081 17.380 0.50%
2007-10-16 0 49.80 49.70 50.20 49.00 50.50 823,200 41,211,830 50.063 17.52 17.48 17.66 17.23 17.76 2,340,473 17.608 -0.40%
2007-10-15 0 50.00 49.70 50.20 49.70 52.05 1,130,312 56,709,224 50.171 17.59 17.48 17.66 17.48 18.31 3,213,635 17.646 1.73%
2007-10-12 0 49.15 49.00 49.50 49.00 50.10 1,463,500 72,817,037 49.755 17.29 17.23 17.41 17.23 17.62 4,160,936 17.500 -1.70%
2007-10-11 0 50.00 49.50 50.00 49.80 50.40 1,957,752 97,888,427 50.000 17.59 17.41 17.59 17.52 17.73 5,566,163 17.586 2.46%
2007-10-10 0 48.80 48.60 48.80 48.60 49.80 353,480 17,338,464 49.051 17.16 17.09 17.16 17.09 17.52 1,004,993 17.252 -0.81%
2007-10-09 0 49.20 49.00 49.20 48.50 49.95 836,540 41,201,124 49.252 17.30 17.23 17.30 17.06 17.57 2,378,400 17.323 1.44%
2007-10-08 0 48.50 48.00 48.45 48.45 50.00 1,213,000 59,784,103 49.286 17.06 16.88 17.04 17.04 17.59 3,448,729 17.335 -0.72%
2007-10-05 0 48.85 48.20 49.05 48.00 49.00 1,461,206 70,447,814 48.212 17.18 16.95 17.25 16.88 17.23 4,154,413 16.957 6.43%
2007-10-04 0 45.90 45.80 46.10 45.40 47.70 1,424,000 66,073,499 46.400 16.14 16.11 16.21 15.97 16.78 4,048,631 16.320 -3.77%
2007-10-03 0 47.70 47.70 48.00 47.20 49.35 1,797,000 87,028,954 48.430 16.78 16.78 16.88 16.60 17.36 5,109,123 17.034 1.06%
2007-10-02 0 47.20 47.25 47.35 47.00 51.00 2,306,500 113,885,530 49.376 16.60 16.62 16.65 16.53 17.94 6,557,703 17.367 -4.65%
2007-09-28 0 49.50 49.40 49.85 49.00 50.00 1,849,000 91,888,428 49.696 17.41 17.38 17.53 17.23 17.59 5,256,966 17.479 -2.08%
2007-09-27 0 50.55 50.55 50.90 49.00 53.00 3,906,000 198,880,565 50.917 17.78 17.78 17.90 17.23 18.64 11,105,305 17.909 -1.27%
2007-09-25 0 51.20 51.10 51.40 50.60 51.60 1,029,485 52,688,326 51.179 18.01 17.97 18.08 17.80 18.15 2,926,970 18.001 0.99%
2007-09-24 0 50.70 50.50 50.75 50.00 52.60 818,500 41,976,625 51.285 17.83 17.76 17.85 17.59 18.50 2,327,110 18.038 -1.65%
2007-09-21 0 51.55 51.50 52.00 50.40 52.25 637,500 32,971,100 51.719 18.13 18.11 18.29 17.73 18.38 1,812,502 18.191 1.98%
2007-09-20 0 50.55 50.00 50.20 49.70 51.00 1,264,700 63,287,200 50.041 17.78 17.59 17.66 17.48 17.94 3,595,719 17.601 -2.51%
2007-09-19 0 51.85 51.60 51.85 51.75 52.80 665,300 34,714,895 52.179 18.24 18.15 18.24 18.20 18.57 1,891,541 18.353 0.29%
2007-09-18 0 51.70 50.60 51.70 50.00 52.70 2,377,800 121,426,587 51.067 18.18 17.80 18.18 17.59 18.54 6,760,418 17.961 7.71%
2007-09-17 0 48.00 47.75 48.00 47.60 49.05 1,287,300 62,441,265 48.506 16.88 16.79 16.88 16.74 17.25 3,659,974 17.061 -1.03%
2007-09-14 0 48.50 48.00 48.55 47.90 48.80 755,500 36,694,825 48.570 17.06 16.88 17.08 16.85 17.16 2,147,992 17.083 1.46%
2007-09-13 0 47.80 47.55 47.80 47.80 48.95 1,071,822 51,670,784 48.208 16.81 16.72 16.81 16.81 17.22 3,047,340 16.956 -1.44%
2007-09-12 0 48.80 48.45 48.80 46.00 49.00 2,110,004 100,633,368 47.693 17.06 16.94 17.06 16.08 17.13 6,036,144 16.672 7.02%
2007-09-11 0 45.60 44.95 45.50 44.65 46.50 541,000 24,820,235 45.878 15.94 15.71 15.91 15.61 16.25 1,547,653 16.037 -0.22%
2007-09-10 0 45.70 45.35 45.70 44.70 46.50 573,400 26,101,705 45.521 15.97 15.85 15.97 15.63 16.25 1,640,341 15.912 1.78%
2007-09-07 0 44.90 44.80 45.00 44.80 46.50 1,289,500 59,184,025 45.897 15.70 15.66 15.73 15.66 16.25 3,688,907 16.044 -1.32%
2007-09-06 0 45.50 45.40 45.50 45.15 46.00 316,788 14,477,494 45.701 15.91 15.87 15.91 15.78 16.08 906,244 15.975 -1.09%
2007-09-05 0 46.00 45.50 46.00 44.65 47.20 1,374,500 62,867,025 45.738 16.08 15.91 16.08 15.61 16.50 3,932,069 15.988 -1.50%
2007-09-04 0 46.70 46.10 46.70 45.05 47.10 657,200 30,681,515 46.685 16.32 16.11 16.32 15.75 16.46 1,880,069 16.319 1.52%
2007-09-03 0 46.00 46.00 46.30 44.80 47.00 909,100 42,186,245 46.404 16.08 16.08 16.18 15.66 16.43 2,600,686 16.221 0.00%
2007-08-31 0 46.00 46.85 46.95 42.80 47.50 2,864,131 130,489,346 45.560 16.08 16.38 16.41 14.96 16.60 8,193,495 15.926 9.00%
2007-08-30 0 42.20 42.00 42.20 40.70 42.20 1,535,402 63,313,260 41.236 14.75 14.68 14.75 14.23 14.75 4,392,365 14.414 5.50%
2007-08-29 0 40.00 39.90 39.95 39.00 41.00 1,816,199 72,463,070 39.898 13.98 13.95 13.96 13.63 14.33 5,195,649 13.947 -4.76%
2007-08-28 0 42.00 41.90 42.00 41.90 43.50 1,375,483 58,732,131 42.699 14.68 14.65 14.68 14.65 15.21 3,934,881 14.926 -2.33%
2007-08-27 0 43.00 42.95 43.00 42.40 44.00 2,257,500 96,824,088 42.890 15.03 15.01 15.03 14.82 15.38 6,458,090 14.993 4.75%
2007-08-24 0 41.05 41.05 41.10 40.90 43.00 1,798,500 75,656,371 42.066 14.35 14.35 14.37 14.30 15.03 5,145,017 14.705 -5.09%
2007-08-23 0 43.25 43.20 43.25 42.95 43.40 618,993 26,745,496 43.208 15.12 15.10 15.12 15.01 15.17 1,770,770 15.104 1.53%
2007-08-22 0 42.60 42.60 42.85 40.05 42.90 1,049,500 43,810,570 41.744 14.89 14.89 14.98 14.00 15.00 3,002,332 14.592 6.77%
2007-08-21 0 39.90 40.00 40.50 39.00 43.00 1,207,100 48,509,243 40.187 13.95 13.98 14.16 13.63 15.03 3,453,183 14.048 2.31%
2007-08-20 0 39.00 38.95 39.25 37.20 39.35 1,631,900 63,096,901 38.665 13.63 13.62 13.72 13.00 13.76 4,668,420 13.516 11.27%
2007-08-17 0 35.05 35.30 35.50 32.70 36.90 3,255,000 109,854,875 33.750 12.25 12.34 12.41 11.43 12.90 9,311,665 11.798 -5.27%
2007-08-16 0 37.00 36.75 37.00 35.90 42.00 2,030,600 77,956,941 38.391 12.93 12.85 12.93 12.55 14.68 5,808,991 13.420 -11.80%
2007-08-15 0 41.95 41.95 42.70 41.55 44.50 839,305 35,901,130 42.775 14.66 14.66 14.93 14.52 15.56 2,401,022 14.952 -5.73%
2007-08-14 0 44.50 43.90 44.50 43.50 45.20 888,386 39,347,291 44.291 15.56 15.35 15.56 15.21 15.80 2,541,429 15.482 -1.11%
2007-08-13 0 45.00 44.90 45.00 44.20 45.95 899,000 40,149,075 44.660 15.73 15.70 15.73 15.45 16.06 2,571,793 15.611 -2.28%
2007-08-10 0 46.05 46.05 47.00 42.00 46.00 978,965 43,452,188 44.386 16.10 16.10 16.43 14.68 16.08 2,800,551 15.516 3.95%
2007-08-09 0 44.30 44.35 44.50 43.60 45.95 1,089,934 48,474,943 44.475 15.49 15.50 15.56 15.24 16.06 3,118,003 15.547 -3.28%
2007-08-08 0 45.80 44.65 45.00 41.00 46.00 1,616,500 68,732,791 42.520 16.01 15.61 15.73 14.33 16.08 4,624,364 14.863 12.53%
2007-08-07 0 40.70 40.65 40.70 40.40 41.20 1,060,500 43,341,700 40.869 14.23 14.21 14.23 14.12 14.40 3,033,800 14.286 1.50%
2007-08-06 0 40.10 40.00 40.10 39.20 41.90 1,384,500 55,424,475 40.032 14.02 13.98 14.02 13.70 14.65 3,960,676 13.994 -4.30%
2007-08-03 0 41.90 41.90 42.00 41.50 44.00 1,406,500 59,602,380 42.376 14.65 14.65 14.68 14.51 15.38 4,023,612 14.813 -2.33%
2007-08-02 0 42.90 42.90 43.00 42.80 44.20 1,249,768 54,094,054 43.283 15.00 15.00 15.03 14.96 15.45 3,575,244 15.130 0.23%
2007-08-01 0 42.80 42.65 43.00 42.40 47.45 1,334,500 57,957,381 43.430 14.96 14.91 15.03 14.82 16.59 3,817,640 15.181 -1.72%
2007-07-31 0 43.55 43.50 43.55 43.50 44.25 1,016,711 44,454,140 43.723 15.22 15.21 15.22 15.21 15.47 2,908,532 15.284 -1.14%
2007-07-30 0 44.05 44.00 44.30 43.35 47.45 843,000 37,818,170 44.861 15.40 15.38 15.49 15.15 16.59 2,411,592 15.682 1.26%
2007-07-27 0 43.50 43.50 43.80 43.00 45.00 508,500 22,219,725 43.697 15.21 15.21 15.31 15.03 15.73 1,454,679 15.275 -2.47%
2007-07-26 0 44.60 44.60 44.90 44.50 46.00 1,460,000 66,056,788 45.244 15.59 15.59 15.70 15.56 16.08 4,176,661 15.816 -1.44%
2007-07-25 0 45.25 45.20 45.25 43.00 47.65 2,441,840 110,448,198 45.232 15.82 15.80 15.82 15.03 16.66 6,985,436 15.811 2.84%
2007-07-24 0 44.00 44.00 44.25 43.50 44.80 995,576 43,730,053 43.924 15.38 15.38 15.47 15.21 15.66 2,848,071 15.354 0.80%
2007-07-23 0 43.65 43.65 43.80 43.50 44.85 1,216,500 53,275,537 43.794 15.26 15.26 15.31 15.21 15.68 3,480,074 15.309 0.34%
2007-07-20 0 43.50 43.45 43.50 42.50 44.45 1,449,264 62,683,442 43.252 15.21 15.19 15.21 14.86 15.54 4,145,948 15.119 2.35%
2007-07-19 0 42.50 41.75 42.50 41.40 44.00 1,140,000 48,663,187 42.687 14.86 14.59 14.86 14.47 15.38 3,261,228 14.922 -2.63%
2007-07-18 0 43.65 43.50 43.75 41.85 43.65 1,928,575 82,009,827 42.524 15.26 15.21 15.29 14.63 15.26 5,517,126 14.865 3.56%
2007-07-17 0 42.15 41.90 42.35 39.35 42.40 892,460 37,145,485 41.621 14.73 14.65 14.80 13.76 14.82 2,553,084 14.549 4.72%
2007-07-16 0 40.25 40.20 40.40 39.65 40.60 924,967 37,188,887 40.206 14.07 14.05 14.12 13.86 14.19 2,646,078 14.054 1.51%
2007-07-13 0 39.65 39.65 39.90 39.05 39.90 1,020,090 40,495,129 39.698 13.86 13.86 13.95 13.65 13.95 2,918,199 13.877 2.99%
2007-07-12 0 38.50 37.40 38.00 38.00 40.00 1,690,552 66,778,705 39.501 13.46 13.07 13.28 13.28 13.98 4,836,207 13.808 -0.52%
2007-07-11 0 38.70 38.90 39.00 38.00 38.90 1,909,300 73,396,962 38.442 13.53 13.60 13.63 13.28 13.60 5,461,985 13.438 -1.53%
2007-07-10 0 39.30 39.30 39.50 37.50 39.70 1,264,000 49,530,525 39.186 13.74 13.74 13.81 13.11 13.88 3,615,958 13.698 2.34%
2007-07-09 0 38.40 38.20 38.35 37.80 39.00 1,010,622 38,863,953 38.455 13.42 13.35 13.41 13.21 13.63 2,891,113 13.443 3.92%
2007-07-06 0 36.95 36.90 37.00 36.80 37.70 1,346,004 50,460,049 37.489 12.92 12.90 12.93 12.86 13.18 3,850,549 13.105 -1.47%
2007-07-05 0 37.50 37.40 37.50 37.15 37.50 546,500 20,381,947 37.295 13.11 13.07 13.11 12.99 13.11 1,563,387 13.037 0.94%
2007-07-04 0 37.15 37.15 37.30 37.05 37.50 1,067,000 39,809,150 37.309 12.99 12.99 13.04 12.95 13.11 3,052,395 13.042 0.27%
2007-07-03 0 37.05 37.00 37.05 36.00 37.50 2,020,879 74,957,736 37.092 12.95 12.93 12.95 12.58 13.11 5,781,182 12.966 2.92%
2007-06-29 0 36.00 35.80 36.40 35.15 36.40 1,383,781 49,648,166 35.879 12.58 12.51 12.72 12.29 12.72 3,958,619 12.542 -0.69%
2007-06-28 0 36.25 36.25 36.70 36.10 36.85 610,297 22,372,765 36.659 12.67 12.67 12.83 12.62 12.88 1,745,893 12.815 -1.09%
2007-06-27 0 36.65 36.65 36.70 36.30 36.95 1,038,000 37,969,275 36.579 12.81 12.81 12.83 12.69 12.92 2,969,434 12.787 1.24%
2007-06-26 0 36.20 36.20 36.25 35.75 37.50 832,400 30,219,450 36.304 12.65 12.65 12.67 12.50 13.11 2,381,269 12.690 1.26%
2007-06-25 0 35.75 35.55 35.80 35.05 35.85 1,018,857 36,187,729 35.518 12.50 12.43 12.51 12.25 12.53 2,914,671 12.416 2.00%
2007-06-22 0 35.05 35.05 35.20 34.00 35.20 832,256 29,044,286 34.898 12.25 12.25 12.30 11.89 12.30 2,380,857 12.199 0.43%
2007-06-21 0 34.90 34.90 34.95 34.85 35.05 1,711,000 59,850,775 34.980 12.20 12.20 12.22 12.18 12.25 4,894,703 12.228 0.29%
2007-06-20 0 34.80 34.75 34.80 34.50 35.25 1,954,600 68,089,184 34.835 12.16 12.15 12.16 12.06 12.32 5,591,576 12.177 -0.43%
2007-06-18 0 34.95 34.90 34.95 34.05 35.00 1,091,200 38,054,945 34.874 12.22 12.20 12.22 11.90 12.23 3,121,625 12.191 1.75%
2007-06-15 0 34.35 34.25 34.50 34.00 34.50 362,700 12,418,945 34.240 12.01 11.97 12.06 11.89 12.06 1,037,586 11.969 0.00%
2007-06-14 0 34.35 34.10 34.40 34.05 35.00 448,000 15,411,975 34.402 12.01 11.92 12.02 11.90 12.23 1,281,605 12.026 0.88%
2007-06-13 0 34.05 34.00 34.05 33.10 34.25 1,005,523 34,094,212 33.907 11.90 11.89 11.90 11.57 11.97 2,876,526 11.853 -0.58%
2007-06-12 0 34.25 34.30 34.40 33.70 34.40 551,500 18,721,150 33.946 11.97 11.99 12.02 11.78 12.02 1,577,691 11.866 -0.15%
2007-06-11 0 34.30 34.05 34.30 33.55 34.40 1,217,156 41,361,905 33.982 11.99 11.90 11.99 11.73 12.02 3,481,950 11.879 3.47%
2007-06-08 0 33.15 33.05 33.20 33.00 33.85 1,921,000 64,111,500 33.374 11.59 11.55 11.61 11.54 11.83 5,495,456 11.666 -0.75%
2007-06-07 0 33.40 33.30 33.40 33.20 33.45 2,167,757 72,191,918 33.303 11.68 11.64 11.68 11.61 11.69 6,201,360 11.641 -0.89%
2007-06-06 0 33.70 33.80 33.90 33.50 35.10 3,875,064 131,394,232 33.908 11.78 11.82 11.85 11.71 12.27 11,085,498 11.853 -3.58%
2007-06-05 0 34.95 34.80 35.00 34.65 35.60 1,426,900 49,816,557 34.912 12.22 12.16 12.23 12.11 12.44 4,081,971 12.204 -1.13%
2007-06-04 0 35.35 35.20 35.35 34.80 35.60 717,500 25,244,300 35.184 12.36 12.30 12.36 12.16 12.44 2,052,571 12.299 1.00%
2007-06-01 0 35.00 34.85 34.95 34.45 35.20 1,235,500 43,156,329 34.930 12.23 12.18 12.22 12.04 12.30 3,534,428 12.210 -0.43%
2007-05-31 0 35.15 35.15 35.20 33.55 35.20 1,926,500 66,902,650 34.728 12.29 12.29 12.30 11.73 12.30 5,511,190 12.139 4.46%
2007-05-30 0 33.65 33.50 33.70 33.45 34.40 2,914,597 98,958,939 33.953 11.76 11.71 11.78 11.69 12.02 8,337,865 11.869 -2.75%
2007-05-29 0 34.60 34.60 34.65 34.35 34.95 698,000 24,157,150 34.609 12.09 12.09 12.11 12.01 12.22 1,996,787 12.098 -0.43%
2007-05-28 0 34.75 34.75 34.80 34.50 35.05 1,386,276 47,964,852 34.600 12.15 12.15 12.16 12.06 12.25 3,965,757 12.095 -0.43%
2007-05-25 0 34.90 34.25 34.90 33.85 35.50 2,494,300 86,403,585 34.640 12.20 11.97 12.20 11.83 12.41 7,135,510 12.109 -1.13%
2007-05-23 0 35.30 35.30 35.50 34.60 35.60 1,566,800 55,407,065 35.363 12.34 12.34 12.41 12.09 12.44 4,482,186 12.362 0.71%
2007-05-22 0 35.05 34.85 34.90 34.15 35.10 1,522,700 52,810,662 34.682 12.25 12.18 12.20 11.94 12.27 4,356,028 12.124 0.43%
2007-05-21 0 34.90 34.75 34.95 32.95 35.10 3,346,150 114,638,206 34.260 12.20 12.15 12.22 11.52 12.27 9,572,420 11.976 5.92%
2007-05-18 0 32.95 32.95 33.00 32.00 33.10 1,696,974 54,940,360 32.375 11.52 11.52 11.54 11.19 11.57 4,854,579 11.317 0.76%
2007-05-17 0 32.70 32.80 33.00 32.20 33.40 3,225,500 105,064,345 32.573 11.43 11.47 11.54 11.26 11.68 9,227,273 11.386 0.62%
2007-05-16 0 32.50 32.15 32.65 32.15 33.10 4,008,000 130,502,550 32.561 11.36 11.24 11.41 11.24 11.57 11,465,792 11.382 -1.96%
2007-05-15 0 33.15 33.10 33.15 33.00 34.50 4,636,797 154,645,345 33.352 11.59 11.57 11.59 11.54 12.06 13,264,608 11.658 -3.91%
2007-05-14 0 34.50 34.45 34.60 34.00 34.50 954,000 32,682,175 34.258 12.06 12.04 12.09 11.89 12.06 2,729,133 11.975 2.53%
2007-05-11 0 34.65 34.65 34.70 34.20 34.70 743,220 25,659,163 34.524 11.76 11.76 11.78 11.61 11.78 2,189,333 11.720 -0.57%
2007-05-10 0 34.85 34.80 34.90 34.50 35.35 1,115,200 38,958,015 34.934 11.83 11.81 11.85 11.71 12.00 3,285,090 11.859 -0.14%
2007-05-09 0 34.90 34.85 34.90 34.65 36.30 2,694,000 95,015,710 35.269 11.85 11.83 11.85 11.76 12.32 7,935,825 11.973 -1.69%
2007-05-08 0 35.50 35.55 35.60 35.30 36.25 1,190,000 42,538,625 35.747 12.05 12.07 12.09 11.98 12.31 3,505,431 12.135 -1.66%
2007-05-07 0 36.10 35.70 36.00 35.70 37.60 1,505,536 55,668,989 36.976 12.25 12.12 12.22 12.12 12.76 4,434,919 12.552 -2.43%
2007-05-04 0 37.00 37.00 37.15 35.40 38.55 1,664,800 62,918,420 37.793 12.56 12.56 12.61 12.02 13.09 4,904,069 12.830 -1.33%
2007-05-03 0 37.50 37.05 37.50 36.85 37.50 1,073,147 39,790,891 37.079 12.73 12.58 12.73 12.51 12.73 3,161,213 12.587 1.90%
2007-05-02 0 36.80 36.50 36.75 36.50 38.05 1,456,228 54,910,521 37.707 12.49 12.39 12.48 12.39 12.92 4,289,670 12.801 0.27%
2007-04-30 0 36.70 36.50 36.60 35.75 37.10 1,807,000 66,026,783 36.539 12.46 12.39 12.42 12.14 12.59 5,322,953 12.404 0.14%
2007-04-27 0 36.65 36.65 36.75 36.20 37.30 1,042,200 38,315,390 36.764 12.44 12.44 12.48 12.29 12.66 3,070,051 12.480 0.14%
2007-04-26 0 36.60 36.60 36.95 36.45 38.30 870,000 32,258,551 37.079 12.42 12.42 12.54 12.37 13.00 2,562,794 12.587 -0.14%
2007-04-25 0 36.65 36.35 36.65 35.80 36.70 1,135,073 40,936,579 36.065 12.44 12.34 12.44 12.15 12.46 3,343,631 12.243 1.81%
2007-04-24 0 36.00 35.60 36.50 35.30 36.95 2,535,500 91,241,175 35.985 12.22 12.09 12.39 11.98 12.54 7,468,925 12.216 1.27%
2007-04-23 0 35.55 35.45 35.50 35.10 35.75 972,400 34,467,890 35.446 12.07 12.03 12.05 11.92 12.14 2,864,438 12.033 1.57%
2007-04-20 0 35.00 34.90 35.00 34.40 35.30 759,059 26,387,949 34.764 11.88 11.85 11.88 11.68 11.98 2,235,991 11.801 -0.99%
2007-04-19 0 35.35 34.65 35.35 33.85 35.70 574,700 19,776,405 34.412 12.00 11.76 12.00 11.49 12.12 1,692,917 11.682 1.87%
2007-04-18 0 34.70 34.60 34.65 34.50 36.00 1,049,256 36,759,190 35.034 11.78 11.75 11.76 11.71 12.22 3,090,836 11.893 -3.07%
2007-04-17 0 35.80 35.80 35.85 34.20 36.00 1,454,600 51,039,875 35.089 12.15 12.15 12.17 11.61 12.22 4,284,874 11.912 5.14%
2007-04-16 0 34.05 33.55 34.05 33.35 34.10 1,450,700 48,754,215 33.607 11.56 11.39 11.56 11.32 11.58 4,273,386 11.409 1.49%
2007-04-13 0 33.55 33.35 33.60 32.80 33.90 862,305 28,826,116 33.429 11.39 11.32 11.41 11.13 11.51 2,540,127 11.348 0.15%
2007-04-12 0 33.50 33.50 33.60 33.30 33.90 1,036,950 34,869,438 33.627 11.37 11.37 11.41 11.30 11.51 3,054,586 11.415 0.45%
2007-04-11 0 33.35 33.30 33.35 33.30 33.90 3,767,469 126,651,285 33.617 11.32 11.30 11.32 11.30 11.51 11,097,987 11.412 -0.30%
2007-04-10 0 33.45 33.35 33.45 33.10 34.10 2,479,145 82,978,760 33.471 11.36 11.32 11.36 11.24 11.58 7,302,918 11.362 0.30%
2007-04-04 0 33.35 33.30 33.35 33.20 33.50 1,789,000 59,389,674 33.197 11.32 11.30 11.32 11.27 11.37 5,269,930 11.270 0.76%
2007-04-03 0 33.10 32.95 33.10 32.60 33.70 876,862 28,982,095 33.052 11.24 11.19 11.24 11.07 11.44 2,583,008 11.220 0.46%
2007-04-02 0 32.95 32.90 33.00 32.75 34.00 1,833,834 61,440,078 33.504 11.19 11.17 11.20 11.12 11.54 5,401,999 11.374 0.30%
2007-03-30 0 32.85 32.80 32.85 32.60 34.90 3,063,000 102,013,125 33.305 11.15 11.13 11.15 11.07 11.85 9,022,804 11.306 -5.06%
2007-03-29 0 34.60 34.60 34.65 33.80 35.35 2,400,000 82,964,271 34.568 11.75 11.75 11.76 11.47 12.00 7,069,778 11.735 1.76%
2007-03-28 0 34.00 33.85 34.00 33.75 34.60 1,392,000 47,428,196 34.072 11.54 11.49 11.54 11.46 11.75 4,100,471 11.567 -2.02%
2007-03-27 0 34.70 34.70 34.85 34.40 35.00 1,065,700 37,162,350 34.871 11.78 11.78 11.83 11.68 11.88 3,139,276 11.838 -0.86%
2007-03-26 0 35.00 34.95 35.00 34.60 35.20 1,182,900 41,318,545 34.930 11.88 11.86 11.88 11.75 11.95 3,484,517 11.858 -0.43%
2007-03-23 0 35.15 35.15 35.20 33.35 35.30 1,805,500 61,657,950 34.150 11.93 11.93 11.95 11.32 11.98 5,318,535 11.593 6.84%
2007-03-22 0 32.90 32.75 32.90 32.65 33.90 1,064,826 34,959,535 32.831 11.17 11.12 11.17 11.08 11.51 3,136,701 11.145 1.86%
2007-03-21 0 32.30 32.30 32.45 32.15 32.85 1,411,400 45,915,490 32.532 10.96 10.96 11.02 10.91 11.15 4,157,618 11.044 -1.67%
2007-03-20 0 32.85 32.95 33.00 31.45 32.95 989,112 31,911,159 32.262 11.15 11.19 11.20 10.68 11.19 2,913,667 10.952 4.29%
2007-03-19 0 31.50 31.55 31.60 30.50 31.80 794,833 24,898,957 31.326 10.69 10.71 10.73 10.35 10.80 2,341,372 10.634 3.79%
2007-03-16 0 30.35 30.35 30.45 30.30 31.50 1,575,000 48,656,960 30.893 10.30 10.30 10.34 10.29 10.69 4,639,542 10.487 -3.34%
2007-03-15 0 31.40 31.45 31.50 29.75 31.45 1,105,500 34,057,160 30.807 10.66 10.68 10.69 10.10 10.68 3,256,516 10.458 6.08%
2007-03-14 0 29.60 29.55 29.60 29.10 30.00 1,913,000 56,404,075 29.485 10.05 10.03 10.05 9.879 10.18 5,635,202 10.009 -3.58%
2007-03-13 0 30.70 30.70 30.85 30.00 31.10 2,297,500 70,466,259 30.671 10.42 10.42 10.47 10.18 10.56 6,767,839 10.412 -2.07%
2007-03-12 0 31.35 31.35 31.60 30.90 31.65 1,038,000 32,536,730 31.346 10.64 10.64 10.73 10.49 10.74 3,057,679 10.641 -1.42%
2007-03-09 0 31.80 31.25 31.95 31.00 31.95 820,779 25,837,979 31.480 10.80 10.61 10.85 10.52 10.85 2,417,802 10.687 1.44%
2007-03-08 0 31.35 31.25 31.35 30.85 31.75 1,258,700 39,534,653 31.409 10.64 10.61 10.64 10.47 10.78 3,707,804 10.663 -0.16%
2007-03-07 0 31.40 31.40 31.50 30.95 31.80 1,405,037 44,039,491 31.344 10.66 10.66 10.69 10.51 10.80 4,138,875 10.640 -0.48%
2007-03-06 0 31.55 31.50 31.55 30.15 31.80 3,227,900 100,924,848 31.266 10.71 10.69 10.71 10.24 10.80 9,508,556 10.614 4.30%
2007-03-05 0 30.25 30.10 30.15 30.10 31.90 1,132,800 34,808,840 30.728 10.27 10.22 10.24 10.22 10.83 3,336,935 10.431 -6.92%
2007-03-02 0 32.50 32.45 32.80 32.15 33.85 1,422,590 46,742,365 32.857 11.03 11.02 11.13 10.91 11.49 4,190,581 11.154 -1.37%
2007-03-01 0 32.95 32.95 33.10 32.50 33.45 3,453,514 114,051,041 33.025 11.19 11.19 11.24 11.03 11.36 10,173,157 11.211 0.46%
2007-02-28 0 32.80 32.70 32.80 31.00 33.15 4,237,695 140,424,802 33.137 11.13 11.10 11.13 10.52 11.25 12,483,151 11.249 -5.75%
2007-02-27 0 34.80 34.65 34.85 34.55 35.20 1,782,935 61,661,282 34.584 11.81 11.76 11.83 11.73 11.95 5,252,064 11.740 1.75%
2007-02-26 0 34.20 34.10 34.50 34.00 35.00 586,691 20,158,968 34.360 11.61 11.58 11.71 11.54 11.88 1,728,240 11.664 0.59%
2007-02-23 0 34.00 34.00 34.05 33.65 34.70 979,500 33,386,100 34.085 11.54 11.54 11.56 11.42 11.78 2,885,353 11.571 -2.58%
2007-02-22 0 34.90 34.80 34.90 34.15 35.00 865,400 30,027,385 34.698 11.85 11.81 11.85 11.59 11.88 2,549,244 11.779 2.20%
2007-02-21 0 34.15 33.70 33.85 33.30 34.20 2,239,600 75,570,380 33.743 11.59 11.44 11.49 11.30 11.61 6,597,281 11.455 3.33%
2007-02-16 0 33.05 32.90 33.00 32.85 34.10 2,596,100 86,518,265 33.326 11.22 11.17 11.20 11.15 11.58 7,647,437 11.313 -2.79%
2007-02-15 0 34.00 34.00 34.10 33.65 35.00 802,700 27,488,230 34.245 11.54 11.54 11.58 11.42 11.88 2,364,546 11.625 -2.58%
2007-02-14 0 34.90 34.45 34.90 34.40 36.00 269,981 9,526,770 35.287 11.85 11.69 11.85 11.68 12.22 795,294 11.979 -0.29%
2007-02-13 0 35.00 34.90 34.95 33.10 35.40 1,563,300 54,063,271 34.583 11.88 11.85 11.86 11.24 12.02 4,605,076 11.740 5.74%
2007-02-12 0 33.10 33.10 33.40 32.90 34.05 1,028,830 34,286,731 33.326 11.24 11.24 11.34 11.17 11.56 3,030,666 11.313 -4.89%
2007-02-09 0 34.80 34.45 34.80 33.95 35.10 1,949,505 67,740,133 34.747 11.81 11.69 11.81 11.53 11.92 5,742,736 11.796 -0.85%
2007-02-08 0 35.10 35.10 35.15 34.45 35.20 958,083 33,402,606 34.864 11.92 11.92 11.93 11.69 11.95 2,822,264 11.835 -0.14%
2007-02-07 0 35.15 35.15 35.20 35.05 35.70 1,587,580 55,919,183 35.223 11.93 11.93 11.95 11.90 12.12 4,676,599 11.957 -0.42%
2007-02-06 0 35.30 35.30 35.40 33.90 35.95 3,250,378 113,551,344 34.935 11.98 11.98 12.02 11.51 12.20 9,574,771 11.859 0.86%
2007-02-05 0 35.00 35.00 35.10 33.75 36.50 3,717,330 131,096,430 35.266 11.88 11.88 11.92 11.46 12.39 10,950,290 11.972 2.34%
2007-02-02 0 34.20 33.85 34.20 33.20 34.45 2,463,654 84,030,414 34.108 11.61 11.49 11.61 11.27 11.69 7,257,286 11.579 3.01%
2007-02-01 0 33.20 33.20 33.25 32.55 33.55 2,395,407 79,010,491 32.984 11.27 11.27 11.29 11.05 11.39 7,056,248 11.197 3.27%
2007-01-31 0 32.15 32.20 32.30 31.90 32.60 2,279,000 73,020,707 32.041 10.91 10.93 10.96 10.83 11.07 6,713,343 10.877 0.78%
2007-01-30 0 31.90 31.70 31.90 30.85 32.00 1,560,000 48,717,256 31.229 10.83 10.76 10.83 10.47 10.86 4,595,355 10.601 3.74%
2007-01-29 0 30.75 30.70 30.75 29.50 31.20 2,242,600 67,899,353 30.277 10.44 10.42 10.44 10.01 10.59 6,606,118 10.278 -1.13%
2007-01-26 0 31.10 30.95 31.10 30.60 32.40 1,303,871 40,575,947 31.120 10.56 10.51 10.56 10.39 11.00 3,840,866 10.564 -2.05%
2007-01-25 0 31.75 31.70 31.75 31.20 32.90 1,362,000 43,604,625 32.015 10.78 10.76 10.78 10.59 11.17 4,012,099 10.868 -2.61%
2007-01-24 0 32.60 32.55 32.60 32.50 33.05 1,526,600 50,194,918 32.880 11.07 11.05 11.07 11.03 11.22 4,496,968 11.162 -1.06%
2007-01-23 0 32.95 32.85 32.95 32.85 33.50 2,637,309 87,311,624 33.106 11.19 11.15 11.19 11.15 11.37 7,768,828 11.239 -0.75%
2007-01-22 0 33.20 33.15 33.20 33.00 33.30 1,261,500 41,878,925 33.198 11.27 11.25 11.27 11.20 11.30 3,716,052 11.270 -0.60%
2007-01-19 0 33.40 33.10 33.30 33.00 33.70 2,285,700 76,452,375 33.448 11.34 11.24 11.30 11.20 11.44 6,733,079 11.355 -0.60%
2007-01-18 0 33.60 33.30 33.60 33.00 33.60 2,566,000 85,276,159 33.233 11.41 11.30 11.41 11.20 11.41 7,558,771 11.282 1.20%
2007-01-17 0 33.20 33.15 33.20 32.05 33.20 1,013,000 33,344,590 32.917 11.27 11.25 11.27 10.88 11.27 2,984,035 11.174 0.45%
2007-01-16 0 33.05 33.05 33.20 32.60 33.50 960,900 31,741,485 33.033 11.22 11.22 11.27 11.07 11.37 2,830,562 11.214 0.76%
2007-01-15 0 32.80 32.75 33.00 32.40 33.00 2,540,543 83,053,060 32.691 11.13 11.12 11.20 11.00 11.20 7,483,781 11.098 0.77%
2007-01-12 0 32.55 32.55 32.60 32.10 32.80 1,325,000 42,977,884 32.436 11.05 11.05 11.07 10.90 11.13 3,903,106 11.011 2.20%
2007-01-11 0 31.85 31.80 31.85 31.65 32.25 973,993 31,020,238 31.849 10.81 10.80 10.81 10.74 10.95 2,869,131 10.812 -1.24%
2007-01-10 0 32.25 32.30 32.40 31.45 32.50 1,473,100 47,313,404 32.118 10.95 10.96 11.00 10.68 11.03 4,339,371 10.903 -1.68%
2007-01-09 0 32.80 32.65 32.75 32.40 32.95 1,122,200 36,703,595 32.707 11.13 11.08 11.12 11.00 11.19 3,305,710 11.103 0.92%
2007-01-08 0 32.50 32.30 32.80 31.40 32.85 1,263,565 40,656,678 32.176 11.03 10.96 11.13 10.66 11.15 3,722,135 10.923 -0.61%
2007-01-05 0 32.70 32.60 32.65 31.50 32.85 988,500 31,911,850 32.283 11.10 11.07 11.08 10.69 11.15 2,911,865 10.959 1.55%
2007-01-04 0 32.20 32.25 32.30 31.65 33.00 1,513,000 49,043,600 32.415 10.93 10.95 10.96 10.74 11.20 4,456,906 11.004 -0.77%
2007-01-03 0 32.45 32.45 32.50 32.40 33.65 2,553,000 83,643,150 32.763 11.02 11.02 11.03 11.00 11.42 7,520,476 11.122 0.15%
2007-01-02 0 32.40 32.30 32.40 30.60 32.50 2,018,500 64,562,825 31.986 11.00 10.96 11.00 10.39 11.03 5,945,978 10.858 6.06%
2006-12-29 0 30.55 30.30 30.55 30.00 30.80 933,000 28,381,500 30.420 10.37 10.29 10.37 10.18 10.46 2,748,376 10.327 0.33%
2006-12-28 0 30.45 30.20 30.45 29.80 30.50 1,645,000 49,580,350 30.140 10.34 10.25 10.34 10.12 10.35 4,845,743 10.232 2.70%
2006-12-27 0 29.65 29.60 29.70 29.10 29.80 1,184,400 34,906,590 29.472 10.07 10.05 10.08 9.879 10.12 3,488,935 10.005 2.42%
2006-12-22 0 28.95 28.95 29.05 28.60 29.75 4,847,720 140,648,875 29.013 9.828 9.828 9.862 9.709 10.10 14,280,126 9.8493 -2.03%
2006-12-21 0 29.55 29.50 29.55 29.40 30.75 2,842,800 84,842,915 29.845 10.03 10.01 10.03 9.981 10.44 8,374,152 10.132 -2.48%
2006-12-20 0 30.30 30.25 30.30 30.20 32.50 4,335,500 133,347,458 30.757 10.29 10.27 10.29 10.25 11.03 12,771,259 10.441 -1.94%
2006-12-19 0 30.90 30.85 30.90 30.80 32.00 2,145,434 66,422,702 30.960 10.49 10.47 10.49 10.46 10.86 6,319,892 10.510 -3.44%
2006-12-18 0 32.00 32.00 32.05 31.70 32.40 3,788,154 120,874,838 31.909 10.86 10.86 10.88 10.76 11.00 11,158,919 10.832 2.07%
2006-12-15 0 31.35 31.30 31.35 31.00 31.60 2,752,800 86,324,120 31.359 10.64 10.63 10.64 10.52 10.73 8,109,035 10.645 0.97%
2006-12-14 0 31.05 31.05 31.20 30.60 32.00 2,769,500 86,594,216 31.267 10.54 10.54 10.59 10.39 10.86 8,158,229 10.614 -2.51%
2006-12-13 0 31.85 31.85 31.90 30.10 32.35 3,224,646 100,607,454 31.200 10.81 10.81 10.83 10.22 10.98 9,498,971 10.591 -1.39%
2006-12-12 0 32.30 32.30 32.35 32.05 33.45 1,743,329 56,457,678 32.385 10.96 10.96 10.98 10.88 11.36 5,135,395 10.994 -2.42%
2006-12-11 0 33.10 33.00 33.15 32.90 34.30 1,593,499 52,840,587 33.160 11.24 11.20 11.25 11.17 11.64 4,694,035 11.257 -3.22%
2006-12-08 0 34.20 34.15 34.20 32.35 34.35 3,424,500 114,068,150 33.309 11.61 11.59 11.61 10.98 11.66 10,087,689 11.308 6.21%
2006-12-07 0 32.20 32.15 32.20 32.10 33.90 5,356,220 175,557,609 32.776 10.93 10.91 10.93 10.90 11.51 15,778,035 11.127 -1.08%
2006-12-06 0 32.55 32.55 32.60 32.50 33.95 1,408,200 46,597,810 33.090 11.05 11.05 11.07 11.03 11.53 4,148,192 11.233 -3.98%
2006-12-05 0 33.90 34.00 34.05 33.10 34.95 2,784,000 94,553,975 33.963 11.51 11.54 11.56 11.24 11.86 8,200,942 11.530 -1.31%
2006-12-04 0 34.35 34.20 34.40 32.40 34.80 3,781,000 128,428,200 33.967 11.66 11.61 11.68 11.00 11.81 11,137,845 11.531 6.18%
2006-12-01 0 32.35 32.30 32.35 31.35 32.65 2,754,500 88,529,665 32.140 10.98 10.96 10.98 10.64 11.08 8,114,043 10.911 3.19%
2006-11-30 0 31.35 31.30 31.40 30.80 31.45 2,655,530 82,926,855 31.228 10.64 10.63 10.66 10.46 10.68 7,822,503 10.601 4.67%
2006-11-29 0 29.95 30.00 30.05 29.60 30.75 1,987,820 59,993,509 30.181 10.17 10.18 10.20 10.05 10.44 5,855,602 10.245 2.92%
2006-11-28 0 29.10 29.25 29.40 28.80 31.00 1,807,314 53,405,684 29.550 9.879 9.930 9.981 9.777 10.52 5,323,878 10.031 -5.37%
2006-11-27 0 30.75 30.70 30.75 30.65 31.40 1,104,500 34,058,250 30.836 10.44 10.42 10.44 10.40 10.66 3,253,571 10.468 1.49%
2006-11-24 0 30.30 30.20 30.50 30.20 31.20 2,092,800 64,036,163 30.598 10.29 10.25 10.35 10.25 10.59 6,164,846 10.387 -2.73%
2006-11-23 0 31.15 31.00 31.15 31.00 32.00 1,263,500 39,779,976 31.484 10.57 10.52 10.57 10.52 10.86 3,721,943 10.688 -0.48%
2006-11-22 0 31.30 31.30 31.40 31.10 32.20 971,300 30,503,245 31.405 10.63 10.63 10.66 10.56 10.93 2,861,198 10.661 -0.79%
2006-11-21 0 31.55 31.30 31.65 31.10 31.65 1,340,000 42,070,825 31.396 10.71 10.63 10.74 10.56 10.74 3,947,293 10.658 1.28%
2006-11-20 0 31.15 31.10 31.15 30.80 31.80 1,565,000 49,005,675 31.314 10.57 10.56 10.57 10.46 10.80 4,610,084 10.630 1.14%
2006-11-17 0 30.80 31.00 31.05 30.50 31.80 2,626,799 81,496,760 31.025 10.46 10.52 10.54 10.35 10.80 7,737,869 10.532 -3.30%
2006-11-16 0 31.85 31.85 32.40 31.80 32.90 2,603,000 84,878,032 32.608 10.81 10.81 11.00 10.80 11.17 7,667,763 11.069 -2.90%
2006-11-15 0 32.80 32.75 32.80 32.55 33.00 2,295,500 75,169,075 32.746 11.13 11.12 11.13 11.05 11.20 6,761,948 11.116 1.08%
2006-11-14 0 32.45 32.40 32.45 31.95 32.70 2,934,180 95,184,622 32.440 11.02 11.00 11.02 10.85 11.10 8,643,333 11.012 1.72%
2006-11-13 0 31.90 31.85 31.90 31.85 32.60 741,500 23,758,115 32.041 10.83 10.81 10.83 10.81 11.07 2,184,267 10.877 -2.15%
2006-11-10 0 32.60 32.60 32.65 32.00 34.00 4,419,500 143,754,450 32.527 11.07 11.07 11.08 10.86 11.54 13,018,701 11.042 4.32%
2006-11-09 0 31.25 31.25 31.40 30.90 31.70 2,256,720 70,709,351 31.333 10.61 10.61 10.66 10.49 10.76 6,647,712 10.637 1.30%
2006-11-08 0 30.85 30.80 30.95 30.80 32.05 1,093,200 34,155,785 31.244 10.47 10.46 10.51 10.46 10.88 3,220,284 10.606 -2.53%
2006-11-07 0 31.65 31.60 31.65 31.30 32.00 3,754,200 118,333,476 31.520 10.74 10.73 10.74 10.63 10.86 11,058,900 10.700 1.61%
2006-11-06 0 31.15 31.10 31.15 30.30 31.40 2,391,000 74,382,663 31.109 10.57 10.56 10.57 10.29 10.66 7,043,266 10.561 2.81%
2006-11-03 0 30.30 30.25 30.55 30.00 31.15 4,958,500 150,872,300 30.427 10.29 10.27 10.37 10.18 10.57 14,606,455 10.329 3.24%
2006-11-02 0 29.35 29.35 29.40 28.25 29.40 2,404,500 69,420,110 28.871 9.964 9.964 9.981 9.590 9.981 7,083,033 9.8009 3.89%
2006-11-01 0 28.25 28.20 28.40 27.90 28.70 1,941,338 54,907,710 28.283 9.590 9.573 9.641 9.471 9.743 5,718,678 9.6015 2.17%
2006-10-31 0 27.65 27.80 27.85 27.60 28.75 3,748,500 104,727,300 27.938 9.386 9.437 9.454 9.369 9.760 11,042,109 9.4844 -1.95%
2006-10-27 0 28.20 28.40 28.45 28.20 29.20 1,888,795 54,037,443 28.609 9.573 9.641 9.658 9.573 9.913 5,563,900 9.7122 -1.74%
2006-10-26 0 28.70 28.75 28.80 28.60 29.60 3,819,500 111,065,021 29.078 9.743 9.760 9.777 9.709 10.05 11,251,257 9.8713 1.06%
2006-10-25 0 28.40 28.40 28.45 28.15 28.70 1,704,500 48,477,301 28.441 9.641 9.641 9.658 9.556 9.743 5,021,015 9.6549 0.35%
2006-10-24 0 28.30 28.15 28.40 28.10 28.50 772,000 21,812,425 28.254 9.607 9.556 9.641 9.539 9.675 2,274,112 9.5916 0.89%
2006-10-23 0 28.05 28.00 28.05 27.90 28.45 976,300 27,427,895 28.094 9.522 9.505 9.522 9.471 9.658 2,875,927 9.5371 -0.53%
2006-10-20 0 28.20 28.15 28.20 28.05 28.60 821,500 23,192,258 28.232 9.573 9.556 9.573 9.522 9.709 2,419,926 9.5839 0.00%
2006-10-19 0 28.20 28.10 28.20 28.10 28.60 1,012,000 28,666,475 28.327 9.573 9.539 9.573 9.539 9.709 2,981,090 9.6161 0.89%
2006-10-18 0 27.95 27.90 28.00 27.85 28.40 1,769,800 49,933,976 28.214 9.488 9.471 9.505 9.454 9.641 5,213,372 9.5781 -1.41%
2006-10-17 0 28.35 28.25 28.40 28.10 29.00 1,245,200 35,404,175 28.433 9.624 9.590 9.641 9.539 9.845 3,668,036 9.6521 -1.73%
2006-10-16 0 28.85 28.85 28.95 28.75 29.65 812,000 23,663,400 29.142 9.794 9.794 9.828 9.760 10.07 2,391,941 9.8930 0.17%
2006-10-13 0 29.00 28.55 28.60 28.60 29.20 1,004,050 29,139,883 29.022 9.777 9.625 9.642 9.642 9.844 2,978,210 9.7844 0.00%
2006-10-12 0 29.00 28.75 29.00 28.55 29.00 850,500 24,481,950 28.785 9.777 9.693 9.777 9.625 9.777 2,522,751 9.7045 1.22%
2006-10-11 0 28.65 28.60 28.70 28.60 29.00 160,000 4,607,625 28.798 9.659 9.642 9.676 9.642 9.777 474,592 9.7086 -1.55%
2006-10-10 0 29.10 29.00 29.10 28.75 29.15 628,500 18,276,650 29.080 9.811 9.777 9.811 9.693 9.827 1,864,255 9.8037 1.04%
2006-10-09 0 28.80 28.70 28.80 28.40 28.85 304,000 8,699,650 28.617 9.709 9.676 9.709 9.575 9.726 901,724 9.6478 0.35%
2006-10-06 0 28.70 28.70 28.75 28.45 28.90 793,500 22,815,625 28.753 9.676 9.676 9.693 9.591 9.743 2,353,677 9.6936 -0.86%
2006-10-05 0 28.95 28.90 28.95 28.90 30.10 757,500 22,345,177 29.499 9.760 9.743 9.760 9.743 10.15 2,246,894 9.9449 -0.86%
2006-10-04 0 29.20 29.05 29.20 28.50 29.20 1,262,000 36,339,842 28.795 9.844 9.794 9.844 9.608 9.844 3,743,341 9.7079 2.64%
2006-10-03 0 28.45 28.35 28.60 28.05 28.70 2,158,800 61,455,122 28.467 9.591 9.558 9.642 9.457 9.676 6,403,427 9.5972 1.43%
2006-09-29 0 28.05 28.00 28.20 27.80 28.80 1,134,762 31,892,816 28.105 9.457 9.440 9.507 9.372 9.709 3,365,928 9.4752 -2.94%
2006-09-28 0 28.90 28.90 29.00 28.50 29.25 1,134,333 32,857,120 28.966 9.743 9.743 9.777 9.608 9.861 3,364,655 9.7654 2.85%
2006-09-27 0 28.10 27.75 28.10 27.55 28.30 1,048,000 29,235,275 27.896 9.473 9.355 9.473 9.288 9.541 3,108,575 9.4047 -0.18%
2006-09-26 0 28.15 28.10 28.15 27.90 29.05 1,337,100 37,997,366 28.418 9.490 9.473 9.490 9.406 9.794 3,966,102 9.5805 -3.43%
2006-09-25 0 29.15 28.90 29.20 28.90 29.50 2,896,199 84,729,291 29.255 9.827 9.743 9.844 9.743 9.945 8,590,697 9.8629 0.52%
2006-09-22 0 29.00 28.95 29.00 28.90 29.25 858,000 24,842,643 28.954 9.777 9.760 9.777 9.743 9.861 2,544,997 9.7614 0.00%
2006-09-21 0 29.00 28.85 29.00 28.75 29.00 1,057,600 30,553,095 28.889 9.777 9.726 9.777 9.693 9.777 3,137,050 9.7394 1.75%
2006-09-20 0 28.50 28.40 28.50 28.20 28.65 1,087,529 30,969,617 28.477 9.608 9.575 9.608 9.507 9.659 3,225,825 9.6005 -0.70%
2006-09-19 0 28.70 28.65 28.70 28.65 29.05 862,100 24,846,530 28.821 9.676 9.659 9.676 9.659 9.794 2,557,159 9.7165 -0.86%
2006-09-18 0 28.95 28.90 28.95 28.05 29.15 1,289,000 37,032,018 28.729 9.760 9.743 9.760 9.457 9.827 3,823,428 9.6856 3.21%
2006-09-15 0 28.05 28.00 28.05 27.80 28.35 660,500 18,511,250 28.026 9.457 9.440 9.457 9.372 9.558 1,959,173 9.4485 -0.71%
2006-09-14 0 28.25 28.35 28.45 27.35 28.55 1,908,000 53,713,449 28.152 9.524 9.558 9.591 9.221 9.625 5,659,504 9.4908 3.29%
2006-09-13 0 27.35 27.30 27.35 27.15 27.70 2,143,500 58,636,025 27.355 9.221 9.204 9.221 9.153 9.339 6,358,044 9.2223 1.11%
2006-09-12 0 27.05 27.05 27.15 27.05 27.50 1,593,500 43,434,675 27.257 9.119 9.119 9.153 9.119 9.271 4,726,635 9.1893 -0.73%
2006-09-11 0 27.25 27.20 27.25 26.80 29.00 3,866,400 107,367,224 27.769 9.187 9.170 9.187 9.035 9.777 11,468,505 9.3619 -5.05%
2006-09-08 0 28.70 28.65 28.75 28.50 29.60 5,118,890 148,118,910 28.936 9.676 9.659 9.693 9.608 9.979 15,183,637 9.7552 0.70%
2006-09-07 0 28.50 28.45 28.50 26.80 28.50 3,829,966 106,621,676 27.839 9.608 9.591 9.608 9.035 9.608 11,360,434 9.3854 4.59%
2006-09-06 0 27.25 27.20 27.35 25.70 27.45 3,438,000 91,386,175 26.581 9.187 9.170 9.221 8.664 9.254 10,197,786 8.9614 6.24%
2006-09-05 0 25.65 25.65 25.70 25.55 25.80 1,162,500 29,827,125 25.658 8.647 8.647 8.664 8.614 8.698 3,448,204 8.6500 0.79%
2006-09-04 0 25.45 25.45 25.55 25.15 25.80 1,625,518 41,250,755 25.377 8.580 8.580 8.614 8.479 8.698 4,821,607 8.5554 1.60%
2006-09-01 0 25.05 25.05 25.10 24.55 25.15 2,912,000 72,666,400 24.954 8.445 8.445 8.462 8.277 8.479 8,637,566 8.4128 -0.20%
2006-08-31 0 25.10 25.05 25.10 24.90 25.15 1,823,000 45,646,250 25.039 8.462 8.445 8.462 8.395 8.479 5,407,378 8.4415 1.21%
2006-08-30 0 24.80 24.80 24.85 24.20 24.90 5,237,500 129,213,300 24.671 8.361 8.361 8.378 8.159 8.395 15,535,458 8.3173 2.90%
2006-08-29 0 24.10 24.10 24.15 23.50 24.30 1,629,500 39,115,075 24.004 8.125 8.125 8.142 7.923 8.192 4,833,418 8.0926 0.84%
2006-08-28 0 23.90 23.80 23.90 23.30 24.30 1,845,000 44,126,469 23.917 8.057 8.024 8.057 7.855 8.192 5,472,634 8.0631 1.70%
2006-08-25 0 23.50 23.40 23.45 23.40 24.20 817,500 19,507,102 23.862 7.923 7.889 7.906 7.889 8.159 2,424,866 8.0446 -2.49%
2006-08-24 0 24.10 24.15 24.20 23.40 24.15 2,292,000 54,915,375 23.960 8.125 8.142 8.159 7.889 8.142 6,798,524 8.0775 2.55%
2006-08-23 0 23.50 23.45 23.50 23.10 23.50 787,000 18,405,725 23.387 7.923 7.906 7.923 7.788 7.923 2,334,397 7.8846 1.73%
2006-08-22 0 23.10 23.05 23.10 23.00 23.30 334,000 7,699,975 23.054 7.788 7.771 7.788 7.754 7.855 990,710 7.7722 -0.22%
2006-08-21 0 23.15 23.10 23.20 23.00 23.30 238,000 5,509,075 23.147 7.805 7.788 7.821 7.754 7.855 705,955 7.8037 -0.22%
2006-08-18 0 23.20 23.10 23.25 23.00 23.65 448,500 10,476,875 23.360 7.821 7.788 7.838 7.754 7.973 1,330,339 7.8753 -0.64%
2006-08-17 0 23.35 23.30 23.35 22.75 23.40 1,254,000 28,907,668 23.052 7.872 7.855 7.872 7.670 7.889 3,719,611 7.7717 2.86%
2006-08-16 0 22.70 22.65 22.70 22.65 22.95 567,500 12,903,456 22.737 7.653 7.636 7.653 7.636 7.737 1,683,317 7.6655 0.22%
2006-08-15 0 22.65 22.60 22.65 22.55 22.95 356,500 8,080,375 22.666 7.636 7.619 7.636 7.602 7.737 1,057,449 7.6414 0.67%
2006-08-14 0 22.50 22.50 22.60 22.50 22.75 186,500 4,207,600 22.561 7.585 7.585 7.619 7.585 7.670 553,196 7.6060 -1.10%
2006-08-11 0 22.75 22.70 22.75 22.60 22.90 565,700 12,902,811 22.809 7.670 7.653 7.670 7.619 7.720 1,677,978 7.6895 -0.44%
2006-08-10 0 22.85 22.70 22.90 22.50 23.00 1,621,500 37,083,300 22.870 7.703 7.653 7.720 7.585 7.754 4,809,689 7.7101 0.66%
2006-08-09 0 22.70 22.70 22.75 22.30 22.85 1,198,500 27,204,350 22.699 7.653 7.653 7.670 7.518 7.703 3,554,987 7.6524 1.57%
2006-08-08 0 22.35 22.30 22.35 22.05 22.40 621,700 13,832,035 22.249 7.535 7.518 7.535 7.434 7.552 1,844,085 7.5008 1.82%
2006-08-07 0 21.95 22.00 22.25 21.95 23.10 1,961,000 43,794,781 22.333 7.400 7.417 7.501 7.400 7.788 5,816,713 7.5291 -4.77%
2006-08-04 0 23.05 23.00 23.10 22.75 23.50 1,601,026 37,044,322 23.138 7.771 7.754 7.788 7.670 7.923 4,748,959 7.8005 -0.65%
2006-08-03 0 23.20 23.15 23.20 23.00 23.45 1,807,900 42,028,370 23.247 7.821 7.805 7.821 7.754 7.906 5,362,588 7.8373 0.43%
2006-08-02 0 23.10 23.10 23.15 22.55 23.20 1,647,500 37,828,575 22.961 7.788 7.788 7.805 7.602 7.821 4,886,810 7.7410 2.44%
2006-08-01 0 22.55 22.50 22.55 22.50 23.20 510,500 11,669,175 22.858 7.602 7.585 7.602 7.585 7.821 1,514,244 7.7063 -0.88%
2006-07-31 0 22.75 22.80 22.95 22.70 23.30 781,500 17,968,150 22.992 7.670 7.687 7.737 7.653 7.855 2,318,083 7.7513 -0.87%
2006-07-28 0 22.95 22.90 22.95 22.85 24.00 731,500 16,941,325 23.160 7.737 7.720 7.737 7.703 8.091 2,169,773 7.8079 -2.75%
2006-07-27 0 23.60 23.60 23.65 23.55 23.80 942,900 22,257,325 23.605 7.956 7.956 7.973 7.939 8.024 2,796,827 7.9581 0.21%
2006-07-26 0 23.55 23.30 23.50 23.40 24.15 1,015,000 23,983,125 23.629 7.939 7.855 7.923 7.889 8.142 3,010,690 7.9660 -1.05%
2006-07-25 0 23.80 23.80 23.85 23.70 23.85 836,240 19,884,092 23.778 8.024 8.024 8.041 7.990 8.041 2,480,453 8.0163 -0.21%
2006-07-24 0 23.85 23.85 23.90 23.70 24.10 1,167,500 27,859,125 23.862 8.041 8.041 8.057 7.990 8.125 3,463,035 8.0447 0.63%
2006-07-21 0 23.70 23.65 23.75 23.25 23.75 366,500 8,654,325 23.613 7.990 7.973 8.007 7.838 8.007 1,087,111 7.9608 0.85%
2006-07-20 0 23.50 23.50 23.70 23.45 24.20 584,000 13,926,500 23.847 7.923 7.923 7.990 7.906 8.159 1,732,259 8.0395 -0.42%
2006-07-19 0 23.60 23.45 23.50 23.50 24.10 519,656 12,343,619 23.753 7.956 7.906 7.923 7.923 8.125 1,541,402 8.0080 -0.42%
2006-07-18 0 23.70 23.70 23.80 23.00 23.80 1,771,000 41,688,975 23.540 7.990 7.990 8.024 7.754 8.024 5,253,135 7.9360 5.10%
2006-07-17 0 22.55 22.55 22.60 22.50 23.20 907,700 20,655,820 22.756 7.602 7.602 7.619 7.585 7.821 2,692,417 7.6718 -4.04%
2006-07-14 0 23.50 23.25 23.50 23.05 23.70 952,000 22,121,500 23.237 7.923 7.838 7.923 7.771 7.990 2,823,820 7.8339 -1.67%
2006-07-13 0 23.90 23.85 23.90 23.50 23.90 1,141,000 27,128,675 23.776 8.057 8.041 8.057 7.923 8.057 3,384,431 8.0157 1.49%
2006-07-12 0 23.55 23.40 23.55 23.00 23.60 490,000 11,468,725 23.406 7.939 7.889 7.939 7.754 7.956 1,453,437 7.8908 1.73%
2006-07-11 0 23.15 23.00 23.15 22.85 23.20 325,000 7,522,028 23.145 7.805 7.754 7.805 7.703 7.821 964,014 7.8028 0.22%
2006-07-10 0 23.10 23.10 23.50 22.70 23.60 1,948,900 45,084,605 23.133 7.788 7.788 7.923 7.653 7.956 5,780,822 7.7990 0.00%
2006-07-07 0 23.10 23.10 23.15 22.75 23.20 1,450,458 33,412,592 23.036 7.788 7.788 7.805 7.670 7.821 4,302,344 7.7661 1.99%
2006-07-06 0 22.65 22.60 22.65 21.35 22.65 1,274,958 28,252,566 22.160 7.636 7.619 7.636 7.198 7.636 3,781,777 7.4707 3.19%
2006-07-05 0 21.95 21.95 22.05 21.95 22.90 1,440,500 31,892,325 22.140 7.400 7.400 7.434 7.400 7.720 4,272,807 7.4640 -2.44%
2006-07-04 0 22.50 22.50 22.55 22.30 22.85 1,376,000 31,029,420 22.550 7.585 7.585 7.602 7.518 7.703 4,081,487 7.6025 1.12%
2006-07-03 0 22.25 22.15 22.25 21.45 22.25 716,000 15,702,825 21.931 7.501 7.467 7.501 7.231 7.501 2,123,797 7.3937 1.60%
2006-06-30 0 21.90 21.80 21.95 20.85 22.10 2,987,286 64,758,381 21.678 7.383 7.349 7.400 7.029 7.451 8,860,879 7.3083 6.05%
2006-06-29 0 20.65 20.65 20.70 20.40 21.05 839,500 17,322,325 20.634 6.962 6.962 6.979 6.877 7.097 2,490,123 6.9564 0.98%
2006-06-28 0 20.45 20.40 20.45 20.35 20.70 933,500 19,086,149 20.446 6.894 6.877 6.894 6.861 6.979 2,768,945 6.8929 -0.97%
2006-06-27 0 20.65 20.60 20.65 20.40 21.10 1,378,052 28,497,163 20.679 6.962 6.945 6.962 6.877 7.113 4,087,574 6.9717 -1.20%
2006-06-26 0 20.90 20.85 20.90 20.80 21.00 1,173,000 24,499,275 20.886 7.046 7.029 7.046 7.012 7.080 3,479,349 7.0413 0.48%
2006-06-23 0 20.80 20.60 20.80 20.40 20.85 1,614,500 33,075,225 20.486 7.012 6.945 7.012 6.877 7.029 4,788,925 6.9066 1.46%
2006-06-22 0 20.50 20.45 20.50 20.40 20.55 1,872,500 38,070,200 20.331 6.911 6.894 6.911 6.877 6.928 5,554,204 6.8543 2.24%
2006-06-21 0 20.05 19.95 20.05 19.90 20.10 1,427,000 28,509,461 19.979 6.759 6.726 6.759 6.709 6.776 4,232,763 6.7354 0.75%
2006-06-20 0 19.90 19.85 19.90 19.80 20.00 1,445,000 28,802,629 19.933 6.709 6.692 6.709 6.675 6.743 4,286,155 6.7199 0.25%
2006-06-19 0 19.85 19.85 19.90 19.85 20.60 879,500 17,635,475 20.052 6.692 6.692 6.709 6.692 6.945 2,608,770 6.7601 -3.87%
2006-06-16 0 20.65 20.55 20.65 19.90 20.70 2,062,000 41,887,625 20.314 6.962 6.928 6.962 6.709 6.979 6,116,299 6.8485 4.82%
2006-06-15 0 19.70 19.70 19.75 19.60 19.85 1,428,654 28,127,845 19.688 6.642 6.642 6.658 6.608 6.692 4,237,670 6.6376 2.34%
2006-06-14 0 19.25 19.20 19.25 19.10 19.30 1,105,350 21,226,253 19.203 6.490 6.473 6.490 6.439 6.507 3,278,686 6.4740 0.00%
2006-06-13 0 19.25 19.20 19.25 19.10 19.35 1,381,500 26,601,769 19.256 6.490 6.473 6.490 6.439 6.524 4,097,801 6.4917 -1.79%
2006-06-12 0 19.60 19.50 19.65 19.30 19.65 1,093,558 21,323,354 19.499 6.608 6.574 6.625 6.507 6.625 3,243,709 6.5738 0.26%
2006-06-09 0 19.55 19.50 19.60 19.00 19.60 1,728,300 33,617,580 19.451 6.591 6.574 6.608 6.406 6.608 5,126,479 6.5576 3.44%
2006-06-08 0 18.90 18.75 18.95 18.75 19.70 1,038,300 19,846,310 19.114 6.372 6.321 6.389 6.321 6.642 3,079,803 6.4440 -5.03%
2006-06-07 0 19.90 19.75 19.90 19.60 20.00 716,190 14,150,737 19.758 6.709 6.658 6.709 6.608 6.743 2,124,361 6.6612 0.25%
2006-06-06 0 19.85 19.80 19.85 19.80 19.95 1,812,500 35,968,550 19.845 6.692 6.675 6.692 6.675 6.726 5,376,232 6.6903 -0.50%
2006-06-05 0 19.95 19.90 19.95 19.50 20.10 1,510,645 30,157,427 19.963 6.726 6.709 6.726 6.574 6.776 4,480,871 6.7303 -0.75%
2006-06-02 0 20.10 20.10 20.15 19.80 20.40 2,186,776 43,928,671 20.088 6.776 6.776 6.793 6.675 6.877 6,486,409 6.7724 -0.50%
2006-06-01 0 20.20 20.15 20.20 20.05 20.50 1,959,143 39,621,747 20.224 6.810 6.793 6.810 6.759 6.911 5,811,204 6.8182 -0.74%
2006-05-30 0 20.35 20.25 20.35 20.25 20.85 1,284,500 26,356,025 20.519 6.861 6.827 6.861 6.827 7.029 3,810,080 6.9174 -2.40%
2006-05-29 0 20.85 20.85 21.00 20.60 21.40 1,389,500 29,268,711 21.064 7.029 7.029 7.080 6.945 7.215 4,121,531 7.1014 0.00%
2006-05-26 0 20.85 20.85 20.90 20.30 20.95 1,243,000 25,720,136 20.692 7.029 7.029 7.046 6.844 7.063 3,686,983 6.9759 2.96%
2006-05-25 0 20.25 20.20 20.25 19.95 20.70 1,665,500 33,968,465 20.395 6.827 6.810 6.827 6.726 6.979 4,940,201 6.8759 -0.98%
2006-05-24 0 20.45 20.35 20.45 20.10 20.80 1,716,500 35,211,870 20.514 6.894 6.861 6.894 6.776 7.012 5,091,478 6.9158 0.25%
2006-05-23 0 20.40 20.30 20.35 19.90 20.70 1,110,500 22,721,450 20.461 6.877 6.844 6.861 6.709 6.979 3,293,962 6.8979 2.00%
2006-05-22 0 20.00 20.00 20.20 19.80 21.30 1,725,000 35,780,385 20.742 6.743 6.743 6.810 6.675 7.181 5,116,690 6.9929 -5.44%
2006-05-19 0 21.15 21.15 21.20 20.95 21.40 1,306,000 27,690,375 21.202 7.130 7.130 7.147 7.063 7.215 3,873,854 7.1480 0.71%
2006-05-18 0 21.00 20.95 21.00 20.10 22.05 5,312,500 114,170,563 21.491 7.080 7.063 7.080 6.776 7.434 15,757,923 7.2453 -6.87%
2006-05-17 0 22.55 22.45 22.55 22.40 23.20 3,434,000 78,043,778 22.727 7.602 7.569 7.602 7.552 7.821 10,185,921 7.6619 0.00%
2006-05-16 0 22.55 22.50 22.60 22.30 23.55 1,947,000 44,846,305 23.034 7.602 7.585 7.619 7.518 7.939 5,775,186 7.7653 -3.63%
2006-05-15 0 23.40 23.40 23.45 23.30 23.75 1,682,000 39,497,925 23.483 7.889 7.889 7.906 7.855 8.007 4,989,144 7.9168 -1.47%
2006-05-12 0 23.75 23.75 23.80 23.30 23.95 1,232,500 29,201,400 23.693 8.007 8.007 8.024 7.855 8.074 3,655,838 7.9876 -0.63%
2006-05-11 0 23.90 23.90 23.95 23.30 23.95 2,258,000 53,548,450 23.715 8.057 8.057 8.074 7.855 8.074 6,697,673 7.9951 2.36%
2006-05-10 0 23.35 23.25 23.35 23.25 24.00 2,251,500 52,777,907 23.441 7.872 7.838 7.872 7.838 8.091 6,678,393 7.9028 -1.77%
2006-05-09 0 24.05 24.00 24.05 22.95 24.10 4,264,000 100,985,294 23.683 8.014 7.997 8.014 7.647 8.030 12,796,851 7.8914 4.34%
2006-05-08 0 23.05 23.05 23.10 22.35 23.10 2,752,927 63,024,771 22.894 7.680 7.680 7.697 7.447 7.697 8,261,913 7.6284 3.83%
2006-05-04 0 22.20 22.15 22.20 21.80 22.40 884,383 19,646,765 22.215 7.397 7.381 7.397 7.264 7.464 2,654,155 7.4023 -0.67%
2006-05-03 0 22.35 22.35 22.45 22.00 22.80 1,994,500 44,690,857 22.407 7.447 7.447 7.480 7.331 7.597 5,985,769 7.4662 3.47%
2006-05-02 0 21.60 21.60 21.70 20.45 21.75 1,067,180 22,639,450 21.214 7.197 7.197 7.231 6.814 7.247 3,202,754 7.0687 5.62%
2006-04-28 0 20.45 20.45 20.50 20.20 20.95 3,234,000 66,707,191 20.627 6.814 6.814 6.831 6.731 6.981 9,705,679 6.8730 -2.15%
2006-04-27 0 20.90 20.85 20.95 20.85 21.75 1,548,000 32,819,975 21.202 6.964 6.947 6.981 6.947 7.247 4,645,761 7.0645 -2.34%
2006-04-26 0 21.40 21.45 21.50 20.95 21.60 1,138,000 24,258,675 21.317 7.131 7.147 7.164 6.981 7.197 3,415,295 7.1030 -0.23%
2006-04-25 0 21.45 21.35 21.40 21.25 22.00 1,777,000 38,467,975 21.648 7.147 7.114 7.131 7.081 7.331 5,333,022 7.2132 -2.50%
2006-04-24 0 22.00 21.95 22.00 21.75 22.80 651,500 14,391,675 22.090 7.331 7.314 7.331 7.247 7.597 1,955,241 7.3606 -1.35%
2006-04-21 0 22.30 22.25 22.30 21.90 22.65 843,000 18,814,800 22.319 7.431 7.414 7.431 7.297 7.547 2,529,959 7.4368 -1.98%
2006-04-20 0 22.75 22.30 22.75 21.70 22.85 3,409,500 75,322,975 22.092 7.580 7.431 7.580 7.231 7.614 10,232,379 7.3612 5.32%
2006-04-19 0 21.60 21.75 21.80 21.00 21.85 2,289,100 48,588,725 21.226 7.197 7.247 7.264 6.997 7.281 6,869,904 7.0727 0.23%
2006-04-18 0 21.55 21.55 21.60 21.10 21.60 3,145,500 67,259,118 21.383 7.181 7.181 7.197 7.031 7.197 9,440,079 7.1248 2.13%
2006-04-13 0 21.10 21.05 21.15 20.65 21.25 2,086,500 43,965,150 21.071 7.031 7.014 7.047 6.881 7.081 6,261,874 7.0211 2.18%
2006-04-12 0 20.65 20.65 20.85 20.65 21.45 3,121,000 65,021,833 20.834 6.881 6.881 6.947 6.881 7.147 9,366,551 6.9419 -0.24%
2006-04-11 0 20.70 20.65 20.70 20.45 20.90 4,148,288 85,698,996 20.659 6.897 6.881 6.897 6.814 6.964 12,449,583 6.8837 -2.13%
2006-04-10 0 21.15 21.15 21.20 20.90 22.15 2,648,500 57,004,532 21.523 7.047 7.047 7.064 6.964 7.381 7,948,513 7.1717 -4.73%
2006-04-07 0 22.20 22.20 22.30 22.05 23.00 5,206,000 119,103,587 22.878 7.397 7.397 7.431 7.347 7.664 15,623,923 7.6232 -3.48%
2006-04-06 0 23.00 22.90 22.95 22.90 23.65 2,332,500 54,428,150 23.335 7.664 7.630 7.647 7.630 7.880 7,000,154 7.7753 0.88%
2006-04-04 0 22.80 22.80 22.85 22.80 23.05 2,060,000 47,215,250 22.920 7.597 7.597 7.614 7.597 7.680 6,182,344 7.6371 -1.08%
2006-04-03 0 23.05 22.95 23.05 22.80 23.70 2,685,400 61,972,640 23.078 7.680 7.647 7.680 7.597 7.897 8,059,255 7.6896 -1.71%
2006-03-31 0 23.45 23.15 23.50 23.10 23.85 1,710,500 39,960,250 23.362 7.814 7.714 7.830 7.697 7.947 5,133,446 7.7843 0.64%
2006-03-30 0 23.30 23.30 23.40 23.05 24.20 2,586,500 60,522,575 23.399 7.764 7.764 7.797 7.680 8.064 7,762,443 7.7968 -1.27%
2006-03-29 0 23.60 23.60 23.80 23.00 23.95 2,128,250 49,866,427 23.431 7.864 7.864 7.930 7.664 7.980 6,387,171 7.8073 1.07%
2006-03-28 0 23.35 23.45 23.55 23.25 24.90 1,935,500 46,567,635 24.060 7.780 7.814 7.847 7.747 8.297 5,808,702 8.0169 -4.69%
2006-03-27 0 24.50 24.55 24.60 24.10 24.90 1,255,000 30,798,975 24.541 8.164 8.180 8.197 8.030 8.297 3,766,428 8.1772 2.51%
2006-03-24 0 23.90 23.90 23.95 23.60 24.05 889,669 21,250,104 23.885 7.964 7.964 7.980 7.864 8.014 2,670,019 7.9588 2.14%
2006-03-23 0 23.40 23.35 23.45 23.20 23.80 1,252,548 29,448,504 23.511 7.797 7.780 7.814 7.730 7.930 3,759,069 7.8340 -1.27%
2006-03-22 0 23.70 23.65 23.70 23.50 23.90 2,482,500 58,669,565 23.633 7.897 7.880 7.897 7.830 7.964 7,450,324 7.8748 3.27%
2006-03-21 0 22.95 22.75 22.80 22.70 23.35 1,161,000 26,879,100 23.152 7.647 7.580 7.597 7.564 7.780 3,484,321 7.7143 -1.29%
2006-03-20 0 23.25 23.20 23.25 23.00 23.55 461,503 10,747,645 23.288 7.747 7.730 7.747 7.664 7.847 1,385,034 7.7598 -0.85%
2006-03-17 0 23.45 23.50 23.60 23.10 23.60 2,836,500 66,524,050 23.453 7.814 7.830 7.864 7.697 7.864 8,512,727 7.8147 -0.21%
2006-03-16 0 23.50 23.40 23.50 23.20 23.60 1,043,746 24,494,331 23.468 7.830 7.797 7.830 7.730 7.864 3,132,425 7.8196 -0.42%
2006-03-15 0 23.60 23.50 23.60 23.35 23.75 1,178,331 27,863,004 23.646 7.864 7.830 7.864 7.780 7.914 3,536,334 7.8791 1.29%
2006-03-14 0 23.30 23.20 23.30 23.20 23.50 548,500 12,774,800 23.290 7.764 7.730 7.764 7.730 7.830 1,646,124 7.7605 -1.06%
2006-03-13 0 23.55 23.45 23.55 23.45 23.60 700,000 16,430,691 23.472 7.847 7.814 7.847 7.814 7.864 2,100,796 7.8212 0.86%
2006-03-10 0 23.35 23.35 23.50 23.30 23.75 616,500 14,494,000 23.510 7.780 7.780 7.830 7.764 7.914 1,850,201 7.8337 0.00%
2006-03-09 0 23.35 23.25 23.40 23.05 23.60 1,044,353 24,235,490 23.206 7.780 7.747 7.797 7.680 7.864 3,134,247 7.7325 1.52%
2006-03-08 0 23.00 22.80 22.85 22.65 23.10 767,000 17,596,325 22.942 7.664 7.597 7.614 7.547 7.697 2,301,873 7.6444 0.44%
2006-03-07 0 22.90 22.80 22.85 22.80 23.45 687,500 15,745,950 22.903 7.630 7.597 7.614 7.597 7.814 2,063,282 7.6315 -3.38%
2006-03-06 0 23.70 23.60 23.70 23.50 23.90 724,500 17,153,150 23.676 7.897 7.864 7.897 7.830 7.964 2,174,324 7.8890 1.07%
2006-03-03 0 23.45 23.40 23.50 23.35 23.75 1,206,740 28,417,118 23.549 7.814 7.797 7.830 7.780 7.914 3,621,593 7.8466 -1.05%
2006-03-02 0 23.70 23.70 23.75 23.25 23.75 568,857 13,459,082 23.660 7.897 7.897 7.914 7.747 7.914 1,707,218 7.8836 2.16%
2006-03-01 0 23.20 23.10 23.15 23.00 23.90 1,135,500 26,455,965 23.299 7.730 7.697 7.714 7.664 7.964 3,407,792 7.7634 -5.31%
2006-02-28 0 24.50 24.50 24.55 24.45 24.65 1,468,657 36,004,902 24.516 8.164 8.164 8.180 8.147 8.214 4,407,642 8.1687 0.00%
2006-02-27 0 24.50 24.50 24.65 23.95 24.60 1,590,000 38,910,175 24.472 8.164 8.164 8.214 7.980 8.197 4,771,809 8.1542 3.16%
2006-02-24 0 23.75 23.75 23.80 23.20 24.10 1,179,500 28,001,750 23.740 7.914 7.914 7.930 7.730 8.030 3,539,842 7.9105 2.59%
2006-02-23 0 23.15 23.05 23.20 22.10 23.25 704,500 16,233,400 23.042 7.714 7.680 7.730 7.364 7.747 2,114,302 7.6779 3.81%
2006-02-22 0 22.30 22.25 22.55 22.10 23.00 2,076,790 46,630,852 22.453 7.431 7.414 7.514 7.364 7.664 6,232,733 7.4816 -1.76%
2006-02-21 0 22.70 - 22.50 22.50 24.00 1,979,500 45,785,101 23.130 7.564 - 7.497 7.497 7.997 5,940,752 7.7070 -4.22%
2006-02-20 0 23.70 23.70 23.75 23.30 24.00 550,500 12,945,175 23.515 7.897 7.897 7.914 7.764 7.997 1,652,126 7.8355 1.07%
2006-02-17 0 23.45 23.45 23.50 23.30 24.00 687,108 16,200,076 23.577 7.814 7.814 7.830 7.764 7.997 2,062,106 7.8561 -2.70%
2006-02-16 0 24.10 24.05 24.10 23.80 24.15 743,250 17,865,825 24.037 8.030 8.014 8.030 7.930 8.047 2,230,596 8.0094 0.84%
2006-02-15 0 23.90 23.90 23.95 23.50 24.20 974,000 23,245,250 23.866 7.964 7.964 7.980 7.830 8.064 2,923,108 7.9522 0.84%
2006-02-14 0 23.70 23.30 23.70 22.80 23.80 1,140,500 26,698,050 23.409 7.897 7.764 7.897 7.597 7.930 3,422,798 7.8001 1.28%
2006-02-13 0 23.40 23.35 23.40 23.30 24.30 351,500 8,339,417 23.725 7.797 7.780 7.797 7.764 8.097 1,054,900 7.9054 -1.68%
2006-02-10 0 23.80 23.75 23.85 23.30 24.15 1,158,500 27,623,451 23.844 7.930 7.914 7.947 7.764 8.047 3,476,818 7.9450 2.59%
2006-02-09 0 23.20 23.50 23.55 23.00 24.05 1,133,000 26,771,275 23.629 7.730 7.830 7.847 7.664 8.014 3,400,289 7.8732 -1.69%
2006-02-08 0 23.60 23.60 24.00 23.50 24.65 1,094,712 26,679,063 24.371 7.864 7.864 7.997 7.830 8.214 3,285,381 8.1205 -3.08%
2006-02-07 0 24.35 24.30 24.35 24.25 24.95 1,173,500 28,860,388 24.593 8.114 8.097 8.114 8.080 8.314 3,521,835 8.1947 -0.20%
2006-02-06 0 24.40 24.35 24.40 24.10 24.95 1,422,500 34,790,156 24.457 8.130 8.114 8.130 8.030 8.314 4,269,118 8.1493 -2.59%
2006-02-03 0 25.05 25.00 25.10 24.90 25.70 1,184,153 29,673,460 25.059 8.347 8.330 8.363 8.297 8.563 3,553,806 8.3498 -2.15%
2006-02-02 0 25.60 25.50 25.60 25.15 25.90 2,001,324 51,108,818 25.538 8.530 8.497 8.530 8.380 8.630 6,006,249 8.5093 -0.39%
2006-02-01 0 25.70 25.70 25.80 25.00 25.75 1,713,500 43,543,857 25.412 8.563 8.563 8.597 8.330 8.580 5,142,449 8.4675 2.80%
2006-01-27 0 25.00 24.95 25.00 24.90 25.50 2,921,500 73,235,175 25.068 8.330 8.314 8.330 8.297 8.497 8,767,824 8.3527 -0.20%
2006-01-26 0 25.05 25.00 25.10 24.00 25.10 2,557,500 63,536,132 24.843 8.347 8.330 8.363 7.997 8.363 7,675,410 8.2779 3.51%
2006-01-25 0 24.20 24.15 24.20 23.60 24.40 995,000 24,038,088 24.159 8.064 8.047 8.064 7.864 8.130 2,986,132 8.0499 1.47%
2006-01-24 0 23.85 23.85 23.90 23.50 24.20 913,300 21,791,285 23.860 7.947 7.947 7.964 7.830 8.064 2,740,939 7.9503 -1.85%
2006-01-23 0 24.30 24.15 24.35 23.10 24.35 1,046,531 24,984,394 23.874 8.097 8.047 8.114 7.697 8.114 3,140,784 7.9548 1.89%
2006-01-20 0 23.85 24.00 24.05 23.35 24.50 1,580,147 37,568,872 23.776 7.947 7.997 8.014 7.780 8.164 4,742,239 7.9222 -2.45%
2006-01-19 0 24.45 24.35 24.45 24.25 25.00 1,705,000 41,745,975 24.484 8.147 8.114 8.147 8.080 8.330 5,116,940 8.1584 -3.93%
2006-01-18 0 25.45 25.40 25.45 23.55 25.95 5,345,500 132,608,315 24.807 8.480 8.463 8.480 7.847 8.647 16,042,582 8.2660 6.04%
2006-01-17 0 24.00 24.00 24.10 23.20 24.15 2,871,000 68,469,325 23.849 7.997 7.997 8.030 7.730 8.047 8,616,266 7.9465 3.23%
2006-01-16 0 23.25 23.25 23.35 23.00 23.35 628,000 14,586,300 23.227 7.747 7.747 7.780 7.664 7.780 1,884,714 7.7393 1.09%
2006-01-13 0 23.00 23.00 23.10 22.60 23.10 1,170,000 26,753,525 22.866 7.664 7.664 7.697 7.530 7.697 3,511,331 7.6192 1.10%
2006-01-12 0 22.75 22.70 22.80 22.30 22.85 2,479,500 55,935,850 22.559 7.580 7.564 7.597 7.431 7.614 7,441,321 7.5169 3.41%
2006-01-11 0 22.00 21.70 22.00 21.55 22.50 1,079,000 23,916,960 22.166 7.331 7.231 7.331 7.181 7.497 3,238,228 7.3858 -0.23%
2006-01-10 0 22.05 22.05 22.15 22.00 22.25 747,000 16,509,675 22.101 7.347 7.347 7.381 7.331 7.414 2,241,850 7.3643 -1.12%
2006-01-09 0 22.30 21.95 22.30 22.00 22.35 634,000 14,067,904 22.189 7.431 7.314 7.431 7.331 7.447 1,902,721 7.3936 0.90%
2006-01-06 0 22.10 21.90 22.10 21.90 22.15 1,454,000 32,085,454 22.067 7.364 7.297 7.364 7.297 7.381 4,363,654 7.3529 1.14%
2006-01-05 0 21.85 21.80 21.85 21.65 22.00 2,113,500 46,108,784 21.816 7.281 7.264 7.281 7.214 7.331 6,342,905 7.2693 -0.23%
2006-01-04 0 21.90 21.85 21.90 21.55 22.10 975,000 21,305,129 21.851 7.297 7.281 7.297 7.181 7.364 2,926,109 7.2810 0.46%
2006-01-03 0 21.80 21.75 21.80 20.90 21.85 1,378,500 29,458,100 21.370 7.264 7.247 7.264 6.964 7.281 4,137,068 7.1205 3.81%
2005-12-30 0 21.00 20.95 21.00 20.95 21.10 1,367,130 28,677,141 20.976 6.997 6.981 6.997 6.981 7.031 4,102,945 6.9894 0.24%
2005-12-29 0 20.95 20.90 20.95 20.30 21.05 998,500 20,677,920 20.709 6.981 6.964 6.981 6.764 7.014 2,996,636 6.9004 3.20%
2005-12-28 0 20.30 20.20 20.30 19.95 20.50 592,061 11,925,345 20.142 6.764 6.731 6.764 6.647 6.831 1,776,857 6.7115 -0.98%
2005-12-23 0 20.50 20.45 20.50 20.40 21.00 369,661 7,607,631 20.580 6.831 6.814 6.831 6.797 6.997 1,109,404 6.8574 -0.73%
2005-12-22 0 20.65 20.50 20.65 20.40 21.30 1,061,000 22,097,175 20.827 6.881 6.831 6.881 6.797 7.097 3,184,207 6.9396 -1.20%
2005-12-21 0 20.90 20.60 21.00 20.40 21.05 1,047,497 21,880,842 20.889 6.964 6.864 6.997 6.797 7.014 3,143,683 6.9603 2.45%
2005-12-20 0 20.40 20.35 20.45 20.05 20.75 1,128,510 22,941,779 20.329 6.797 6.781 6.814 6.681 6.914 3,386,814 6.7739 -2.63%
2005-12-19 0 20.95 20.95 21.05 20.70 21.45 1,221,084 25,898,355 21.209 6.981 6.981 7.014 6.897 7.147 3,664,641 7.0671 -1.64%
2005-12-16 0 21.30 21.25 21.30 21.25 21.50 939,786 20,071,270 21.357 7.097 7.081 7.097 7.081 7.164 2,820,427 7.1164 -1.16%
2005-12-15 0 21.55 21.60 21.65 21.10 21.60 1,935,500 41,206,325 21.290 7.181 7.197 7.214 7.031 7.197 5,808,702 7.0939 0.94%
2005-12-14 0 21.35 21.20 21.50 20.30 21.50 2,225,500 46,651,750 20.962 7.114 7.064 7.164 6.764 7.164 6,679,032 6.9848 6.48%
2005-12-13 0 20.05 20.05 20.10 19.40 20.35 1,354,204 27,008,735 19.944 6.681 6.681 6.697 6.464 6.781 4,064,153 6.6456 3.08%
2005-12-12 0 19.45 19.45 19.50 19.10 19.45 1,268,300 24,567,585 19.370 6.481 6.481 6.498 6.364 6.481 3,806,343 6.4544 0.00%
2005-12-09 0 19.45 19.40 19.45 19.20 19.55 329,505 6,368,972 19.329 6.481 6.464 6.481 6.398 6.514 988,890 6.4405 1.30%
2005-12-08 0 19.20 19.20 19.25 19.10 19.35 932,000 17,920,132 19.228 6.398 6.398 6.414 6.364 6.448 2,797,060 6.4068 -1.54%
2005-12-07 0 19.50 19.30 19.50 18.80 19.55 1,710,500 32,913,055 19.242 6.498 6.431 6.498 6.264 6.514 5,133,446 6.4115 4.00%
2005-12-06 0 18.75 18.75 18.80 18.75 19.35 395,000 7,474,175 18.922 6.248 6.248 6.264 6.248 6.448 1,185,449 6.3049 -2.85%
2005-12-05 0 19.30 18.90 19.30 18.90 19.40 228,000 4,361,450 19.129 6.431 6.298 6.431 6.298 6.464 684,259 6.3740 0.52%
2005-12-02 0 19.20 19.00 19.25 18.70 19.40 807,000 15,385,310 19.065 6.398 6.331 6.414 6.231 6.464 2,421,918 6.3525 1.05%
2005-12-01 0 19.00 18.95 19.00 18.40 19.15 905,773 16,915,244 18.675 6.331 6.314 6.331 6.131 6.381 2,718,349 6.2226 2.15%
2005-11-30 0 18.60 18.60 18.65 18.60 19.45 1,368,200 25,958,227 18.973 6.198 6.198 6.214 6.198 6.481 4,106,157 6.3218 -2.11%
2005-11-29 0 19.00 19.00 19.05 18.60 19.50 1,179,500 22,323,655 18.926 6.331 6.331 6.348 6.198 6.498 3,539,842 6.3064 -1.81%
2005-11-28 0 19.35 19.45 19.50 19.00 19.50 963,059 18,650,367 19.366 6.448 6.481 6.498 6.331 6.498 2,890,273 6.4528 1.84%
2005-11-25 0 19.00 18.95 19.00 18.90 19.30 537,500 10,288,130 19.141 6.331 6.314 6.331 6.298 6.431 1,613,112 6.3778 -2.31%
2005-11-24 0 19.45 19.15 19.45 19.10 19.55 402,500 7,781,345 19.333 6.481 6.381 6.481 6.364 6.514 1,207,958 6.4417 -0.26%
2005-11-23 0 19.50 19.45 19.50 19.20 19.60 961,000 18,732,815 19.493 6.498 6.481 6.498 6.398 6.531 2,884,093 6.4952 2.63%
2005-11-22 0 19.00 18.85 19.00 18.70 19.00 569,000 10,732,479 18.862 6.331 6.281 6.331 6.231 6.331 1,707,647 6.2850 1.33%
2005-11-21 0 18.75 18.75 18.80 18.55 18.80 978,000 18,209,025 18.619 6.248 6.248 6.264 6.181 6.264 2,935,113 6.2039 2.46%
2005-11-18 0 18.30 18.30 18.35 18.10 18.70 511,500 9,361,151 18.301 6.098 6.098 6.114 6.031 6.231 1,535,082 6.0981 -1.08%
2005-11-17 0 18.50 18.45 18.50 18.20 18.85 721,500 13,279,900 18.406 6.164 6.148 6.164 6.064 6.281 2,165,321 6.1330 -1.86%
2005-11-16 0 18.85 18.75 18.95 18.65 19.00 193,500 3,634,700 18.784 6.281 6.248 6.314 6.214 6.331 580,720 6.2590 -0.79%
2005-11-15 0 19.00 18.85 19.00 18.75 19.00 361,500 6,844,475 18.934 6.331 6.281 6.331 6.248 6.331 1,084,911 6.3088 1.06%
2005-11-14 0 18.80 18.85 19.00 18.50 19.80 811,000 15,389,250 18.976 6.264 6.281 6.331 6.164 6.597 2,433,923 6.3228 -1.05%
2005-11-11 0 19.00 18.95 19.05 18.05 19.05 2,327,500 43,442,977 18.665 6.331 6.314 6.348 6.014 6.348 6,985,148 6.2193 4.97%
2005-11-10 0 18.10 18.05 18.10 17.50 18.15 2,081,800 36,913,621 17.732 6.031 6.014 6.031 5.831 6.048 6,247,768 5.9083 3.13%
2005-11-09 0 17.55 17.55 17.60 17.55 17.90 329,500 5,814,715 17.647 5.848 5.848 5.864 5.848 5.964 988,875 5.8801 -1.40%
2005-11-08 0 17.80 17.70 17.80 17.40 17.80 657,000 11,612,469 17.675 5.931 5.898 5.931 5.798 5.931 1,971,747 5.8894 0.85%
2005-11-07 0 17.65 17.55 17.65 17.10 17.80 1,665,288 29,103,754 17.477 5.881 5.848 5.881 5.698 5.931 4,997,759 5.8234 -0.56%
2005-11-04 0 17.75 17.70 17.80 17.60 17.95 609,500 10,797,847 17.716 5.914 5.898 5.931 5.864 5.981 1,829,193 5.9031 -0.28%
2005-11-03 0 17.80 17.65 17.80 17.35 17.80 1,441,500 25,445,050 17.652 5.931 5.881 5.931 5.781 5.931 4,326,140 5.8817 2.30%
2005-11-02 0 17.40 17.40 17.45 16.50 17.65 2,257,100 38,845,541 17.210 5.798 5.798 5.814 5.498 5.881 6,773,868 5.7346 5.14%
2005-11-01 0 16.55 16.50 16.60 16.35 16.65 1,690,000 27,939,282 16.532 5.515 5.498 5.531 5.448 5.548 5,071,923 5.5086 0.91%
2005-10-31 0 16.40 16.40 16.45 16.25 17.10 1,610,500 26,404,958 16.396 5.465 5.465 5.481 5.415 5.698 4,833,332 5.4631 -2.38%
2005-10-28 0 16.80 16.75 16.80 15.95 16.90 2,821,500 47,011,106 16.662 5.598 5.581 5.598 5.315 5.631 8,467,710 5.5518 5.00%
2005-10-27 0 16.00 16.00 16.20 16.00 16.30 938,000 15,061,875 16.057 5.331 5.331 5.398 5.331 5.431 2,815,067 5.3504 -1.23%
2005-10-26 0 16.20 16.20 16.40 16.15 16.30 2,105,900 34,299,463 16.287 5.398 5.398 5.465 5.381 5.431 6,320,096 5.4270 -0.61%
2005-10-25 0 16.30 16.20 16.30 16.20 17.10 1,215,500 20,277,196 16.682 5.431 5.398 5.431 5.398 5.698 3,647,883 5.5586 -0.91%
2005-10-24 0 16.45 16.60 16.80 16.40 17.50 1,909,027 32,054,677 16.791 5.481 5.531 5.598 5.465 5.831 5,729,253 5.5949 -5.73%
2005-10-21 0 17.45 17.15 17.45 16.75 17.55 3,277,500 56,602,182 17.270 5.814 5.714 5.814 5.581 5.848 9,836,229 5.7545 -1.97%
2005-10-20 0 17.80 17.80 17.90 17.50 18.05 1,071,000 19,049,101 17.786 5.931 5.931 5.964 5.831 6.014 3,214,218 5.9265 1.71%
2005-10-19 0 17.50 17.45 17.55 17.40 18.30 2,044,180 36,156,822 17.688 5.831 5.814 5.848 5.798 6.098 6,134,866 5.8937 -4.11%
2005-10-18 0 18.25 18.35 18.50 18.05 18.90 913,000 16,613,600 18.197 6.081 6.114 6.164 6.014 6.298 2,740,039 6.0633 -1.88%
2005-10-17 0 18.60 18.50 18.60 18.50 19.25 462,600 8,656,650 18.713 6.198 6.164 6.198 6.164 6.414 1,388,326 6.2353 -3.38%
2005-10-14 0 19.25 19.20 19.25 19.05 19.60 2,790,000 53,752,700 19.266 6.414 6.398 6.414 6.348 6.531 8,373,174 6.4196 1.85%
2005-10-13 0 18.90 18.80 18.90 18.55 19.05 1,191,500 22,537,300 18.915 6.298 6.264 6.298 6.181 6.348 3,575,856 6.3026 1.89%
2005-10-12 0 18.55 18.65 18.70 18.10 18.95 887,000 16,519,925 18.624 6.181 6.214 6.231 6.031 6.314 2,662,009 6.2058 -0.54%
2005-10-10 0 18.65 18.45 18.60 17.55 19.25 5,038,500 94,859,139 18.827 6.214 6.148 6.198 5.848 6.414 15,121,232 6.2732 -3.12%
2005-10-07 0 19.25 19.20 19.30 19.10 19.40 1,529,100 29,574,278 19.341 6.414 6.398 6.431 6.364 6.464 4,589,040 6.4445 -1.03%
2005-10-06 0 19.45 19.45 19.50 19.35 19.70 1,641,228 32,013,416 19.506 6.481 6.481 6.498 6.448 6.564 4,925,551 6.4995 -1.27%
2005-10-05 0 19.70 19.65 19.80 19.50 19.90 3,356,500 66,306,943 19.755 6.564 6.548 6.597 6.498 6.631 10,073,319 6.5824 1.03%
2005-10-04 0 19.50 19.50 19.55 19.10 19.60 1,483,500 28,904,750 19.484 6.498 6.498 6.514 6.364 6.531 4,452,188 6.4923 1.04%
2005-10-03 0 19.30 19.25 19.30 19.00 19.40 657,495 12,688,156 19.298 6.431 6.414 6.431 6.331 6.464 1,973,233 6.4301 -0.26%
2005-09-30 0 19.35 19.25 19.35 19.10 19.40 1,544,000 29,765,233 19.278 6.448 6.414 6.448 6.364 6.464 4,633,757 6.4236 0.78%
2005-09-29 0 19.20 19.15 19.20 19.15 19.60 1,149,343 22,204,167 19.319 6.398 6.381 6.398 6.381 6.531 3,449,337 6.4372 -1.03%
2005-09-28 0 19.40 19.35 19.45 19.35 19.45 1,667,000 32,356,825 19.410 6.464 6.448 6.481 6.448 6.481 5,002,897 6.4676 -0.51%
2005-09-27 0 19.50 19.45 19.50 19.05 19.70 1,541,400 29,945,084 19.427 6.498 6.481 6.498 6.348 6.564 4,625,954 6.4733 1.56%
2005-09-26 0 19.20 19.15 19.20 19.15 19.50 1,217,800 23,456,725 19.262 6.398 6.381 6.398 6.381 6.498 3,654,785 6.4181 -1.18%
2005-09-23 0 19.55 19.60 19.70 19.25 19.60 2,500,500 48,747,875 19.495 6.474 6.491 6.524 6.375 6.491 7,550,692 6.4561 1.30%
2005-09-22 0 19.30 19.30 19.35 19.20 19.40 1,161,000 22,445,914 19.333 6.391 6.391 6.408 6.358 6.425 3,505,840 6.4024 -0.52%
2005-09-21 0 19.40 19.40 19.45 19.05 19.65 1,687,500 32,843,879 19.463 6.425 6.425 6.441 6.309 6.507 5,095,698 6.4454 -0.77%
2005-09-20 0 19.55 19.55 19.60 19.40 20.00 1,260,500 24,713,814 19.606 6.474 6.474 6.491 6.425 6.623 3,806,298 6.4929 1.82%
2005-09-16 0 19.20 19.20 19.40 18.95 19.60 1,212,500 23,450,691 19.341 6.358 6.358 6.425 6.276 6.491 3,661,353 6.4049 -1.54%
2005-09-15 0 19.50 19.50 19.70 19.40 20.15 2,271,500 45,080,525 19.846 6.458 6.458 6.524 6.425 6.673 6,859,187 6.5723 0.26%
2005-09-14 0 19.45 19.45 19.55 19.05 20.00 1,030,000 20,031,880 19.448 6.441 6.441 6.474 6.309 6.623 3,110,263 6.4406 -2.51%
2005-09-13 0 19.95 19.95 20.00 19.80 20.25 2,959,006 59,276,068 20.032 6.607 6.607 6.623 6.557 6.706 8,935,230 6.6340 -1.24%
2005-09-12 0 20.20 20.15 20.20 19.80 20.80 2,914,350 59,811,305 20.523 6.689 6.673 6.689 6.557 6.888 8,800,383 6.7964 2.28%
2005-09-09 0 19.75 19.70 19.75 18.55 19.80 4,399,529 84,823,522 19.280 6.540 6.524 6.540 6.143 6.557 13,285,138 6.3848 7.92%
2005-09-08 0 18.30 18.25 18.30 17.55 18.30 2,781,400 49,951,865 17.959 6.060 6.044 6.060 5.812 6.060 8,398,918 5.9474 1.95%
2005-09-07 0 17.95 17.90 17.95 17.50 18.60 3,397,500 61,079,756 17.978 5.944 5.928 5.944 5.795 6.160 10,259,338 5.9536 -1.91%
2005-09-06 0 18.30 18.25 18.30 17.05 18.50 2,186,500 38,727,269 17.712 6.060 6.044 6.060 5.646 6.126 6,602,514 5.8655 7.02%
2005-09-05 0 17.10 17.00 17.10 17.00 17.45 3,075,900 53,094,815 17.262 5.663 5.630 5.663 5.630 5.779 9,288,211 5.7164 -1.16%
2005-09-02 0 17.30 17.30 17.35 17.10 18.15 2,196,000 38,365,425 17.471 5.729 5.729 5.746 5.663 6.011 6,631,201 5.7856 -4.42%
2005-09-01 0 18.10 18.05 18.10 18.05 18.70 3,113,500 57,063,593 18.328 5.994 5.977 5.994 5.977 6.193 9,401,751 6.0695 -0.82%
2005-08-31 0 18.25 18.25 18.30 18.20 18.50 1,171,308 21,457,197 18.319 6.044 6.044 6.060 6.027 6.126 3,536,967 6.0666 -1.08%
2005-08-30 0 18.45 18.40 18.45 18.25 18.60 942,500 17,355,700 18.415 6.110 6.093 6.110 6.044 6.160 2,846,042 6.0982 -0.27%
2005-08-29 0 18.50 18.50 18.55 18.10 18.70 869,000 16,017,017 18.432 6.126 6.126 6.143 5.994 6.193 2,624,096 6.1038 -0.80%
2005-08-26 0 18.65 18.65 18.70 18.00 18.90 688,100 12,778,813 18.571 6.176 6.176 6.193 5.961 6.259 2,077,837 6.1501 2.47%
2005-08-25 0 18.20 18.15 18.40 18.15 18.95 2,270,000 41,752,875 18.393 6.027 6.011 6.093 6.011 6.276 6,854,657 6.0912 -4.46%
2005-08-24 0 19.05 19.05 19.15 18.70 19.80 523,500 10,140,897 19.371 6.309 6.309 6.342 6.193 6.557 1,580,799 6.4150 -2.56%
2005-08-23 0 19.55 19.55 19.60 19.30 19.85 2,439,500 47,791,927 19.591 6.474 6.474 6.491 6.391 6.574 7,366,492 6.4877 1.82%
2005-08-22 0 19.20 19.15 19.20 19.15 19.30 991,000 19,015,123 19.188 6.358 6.342 6.358 6.342 6.391 2,992,496 6.3543 0.00%
2005-08-19 0 19.20 19.15 19.20 19.00 19.40 1,548,630 29,757,776 19.216 6.358 6.342 6.358 6.292 6.425 4,676,356 6.3635 -0.26%
2005-08-18 0 19.25 19.20 19.25 19.15 19.70 341,262 6,628,578 19.424 6.375 6.358 6.375 6.342 6.524 1,030,500 6.4324 -2.28%
2005-08-17 0 19.70 19.60 19.70 19.60 19.85 1,079,500 21,300,613 19.732 6.524 6.491 6.524 6.491 6.574 3,259,737 6.5345 0.25%
2005-08-16 0 19.65 19.65 19.75 19.60 19.85 965,500 19,060,140 19.741 6.507 6.507 6.540 6.491 6.574 2,915,494 6.5375 0.51%
2005-08-15 0 19.55 19.55 19.60 18.80 19.85 1,249,500 24,349,775 19.488 6.474 6.474 6.491 6.226 6.574 3,773,081 6.4536 2.09%
2005-08-12 0 19.15 19.15 19.20 18.60 19.90 2,178,210 41,707,557 19.148 6.342 6.342 6.358 6.160 6.590 6,577,481 6.3410 -3.04%
2005-08-11 0 19.75 19.70 19.75 19.60 20.50 2,526,000 50,806,423 20.113 6.540 6.524 6.540 6.491 6.789 7,627,693 6.6608 -2.71%
2005-08-10 0 20.30 20.25 20.30 20.25 20.80 3,607,197 73,188,510 20.290 6.723 6.706 6.723 6.706 6.888 10,892,555 6.7191 0.74%
2005-08-09 0 20.15 20.15 20.20 19.20 20.40 5,957,000 119,096,835 19.993 6.673 6.673 6.689 6.358 6.756 17,988,191 6.6208 4.68%
2005-08-08 0 19.25 19.20 19.25 18.00 20.80 6,643,500 128,030,250 19.272 6.375 6.358 6.375 5.961 6.888 20,061,196 6.3820 -7.45%
2005-08-05 0 20.80 20.80 20.90 20.80 21.85 2,680,000 56,597,200 21.118 6.888 6.888 6.921 6.888 7.236 8,092,723 6.9936 -4.81%
2005-08-04 0 21.85 21.80 21.85 21.75 22.05 3,516,000 77,141,627 21.940 7.236 7.219 7.236 7.203 7.302 10,617,169 7.2657 0.23%
2005-08-03 0 21.80 21.75 21.80 21.70 22.60 1,856,500 40,991,950 22.080 7.219 7.203 7.219 7.186 7.484 5,606,022 7.3121 -3.54%
2005-08-02 0 22.60 22.60 22.65 22.50 23.05 1,273,214 29,104,954 22.859 7.484 7.484 7.501 7.451 7.633 3,844,690 7.5702 0.00%
2005-08-01 0 22.60 22.60 22.65 22.45 22.70 1,007,410 22,723,591 22.556 7.484 7.484 7.501 7.435 7.517 3,042,049 7.4698 1.80%
2005-07-29 0 22.20 22.05 22.15 22.10 22.75 689,500 15,484,600 22.458 7.352 7.302 7.335 7.319 7.534 2,082,064 7.4371 -1.33%
2005-07-28 0 22.50 22.40 22.45 22.40 23.30 1,686,200 38,314,917 22.723 7.451 7.418 7.435 7.418 7.716 5,091,772 7.5249 -1.96%
2005-07-27 0 22.95 22.80 22.85 22.40 23.10 2,190,500 49,489,084 22.593 7.600 7.550 7.567 7.418 7.650 6,614,593 7.4818 2.68%
2005-07-26 0 22.35 22.25 22.35 22.05 22.60 429,000 9,549,487 22.260 7.401 7.368 7.401 7.302 7.484 1,295,440 7.3716 -0.67%
2005-07-25 0 22.50 22.35 22.55 22.10 22.70 1,210,500 27,191,318 22.463 7.451 7.401 7.468 7.319 7.517 3,655,314 7.4388 1.35%
2005-07-22 0 22.20 22.15 22.25 20.40 22.20 3,213,500 68,363,353 21.274 7.352 7.335 7.368 6.756 7.352 9,703,718 7.0451 3.26%
2005-07-21 0 21.50 21.50 21.60 21.50 23.10 2,381,000 53,606,410 22.514 7.120 7.120 7.153 7.120 7.650 7,189,841 7.4559 -6.52%
2005-07-20 0 23.00 22.95 23.00 22.95 23.15 2,180,300 50,236,920 23.041 7.617 7.600 7.617 7.600 7.666 6,583,793 7.6304 -0.43%
2005-07-19 0 23.10 23.10 23.15 22.90 23.15 746,500 17,181,385 23.016 7.650 7.650 7.666 7.584 7.666 2,254,186 7.6220 0.43%
2005-07-18 0 23.00 23.05 23.15 22.90 23.10 1,459,000 33,635,950 23.054 7.617 7.633 7.666 7.584 7.650 4,405,703 7.6346 0.22%
2005-07-15 0 22.95 22.90 22.95 22.80 23.30 2,702,079 62,484,988 23.125 7.600 7.584 7.600 7.550 7.716 8,159,394 7.6580 0.44%
2005-07-14 0 22.85 22.80 22.90 22.80 23.30 1,355,500 31,189,354 23.009 7.567 7.550 7.584 7.550 7.716 4,093,166 7.6199 1.56%
2005-07-13 0 22.50 22.45 22.50 22.10 22.60 1,722,000 38,742,140 22.498 7.451 7.435 7.451 7.319 7.484 5,199,876 7.4506 1.81%
2005-07-12 0 22.10 22.00 22.10 22.05 22.55 1,495,000 33,257,500 22.246 7.319 7.286 7.319 7.302 7.468 4,514,411 7.3670 -1.34%
2005-07-11 0 22.40 22.35 22.40 22.25 23.50 7,535,000 169,958,800 22.556 7.418 7.401 7.418 7.368 7.782 22,753,234 7.4697 -10.40%
2005-07-08 1 - - - - - 0 0 - 8.279 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 8.279 - - - - 0 - 0.00%
2005-07-06 0 25.00 24.70 25.00 24.65 25.10 847,000 21,131,500 24.949 8.279 8.180 8.279 8.163 8.312 2,557,663 8.2620 3.09%
2005-07-05 0 24.25 24.20 24.30 24.20 24.80 1,625,500 39,901,596 24.547 8.031 8.014 8.047 8.014 8.213 4,908,478 8.1291 -1.22%
2005-07-04 0 24.55 24.55 24.70 24.50 24.95 473,000 11,676,772 24.687 8.130 8.130 8.180 8.113 8.262 1,428,305 8.1753 -1.01%
2005-06-30 0 24.80 24.65 24.70 24.70 25.65 1,077,000 26,955,666 25.028 8.213 8.163 8.180 8.180 8.494 3,252,188 8.2885 -3.31%
2005-06-29 0 25.65 25.65 25.70 25.65 26.00 665,998 17,179,046 25.794 8.494 8.494 8.511 8.494 8.610 2,011,096 8.5421 0.20%
2005-06-28 0 25.60 25.55 25.60 25.60 25.85 1,499,700 38,287,432 25.530 8.478 8.461 8.478 8.478 8.561 4,528,603 8.4546 0.00%
2005-06-27 0 25.60 25.50 25.60 25.35 25.60 730,500 18,593,160 25.453 8.478 8.445 8.478 8.395 8.478 2,205,871 8.4289 0.20%
2005-06-24 0 25.55 25.50 25.55 25.30 25.65 719,628 18,382,058 25.544 8.461 8.445 8.461 8.378 8.494 2,173,041 8.4591 0.39%
2005-06-23 0 25.45 25.35 25.50 25.20 25.70 1,463,274 37,285,007 25.481 8.428 8.395 8.445 8.345 8.511 4,418,609 8.4382 1.39%
2005-06-22 0 25.10 25.05 25.10 24.55 25.10 689,000 17,159,364 24.905 8.312 8.296 8.312 8.130 8.312 2,080,555 8.2475 2.03%
2005-06-21 0 24.60 24.55 24.60 24.00 24.90 365,500 8,965,925 24.531 8.147 8.130 8.147 7.948 8.246 1,103,690 8.1236 -0.40%
2005-06-20 0 24.70 24.60 24.70 24.50 24.80 618,500 15,185,650 24.552 8.180 8.147 8.180 8.113 8.213 1,867,668 8.1308 0.41%
2005-06-17 0 24.60 24.40 24.60 24.25 24.65 1,364,500 33,414,061 24.488 8.147 8.080 8.147 8.031 8.163 4,120,343 8.1095 1.44%
2005-06-16 0 24.25 24.25 24.30 24.00 24.50 914,500 22,225,100 24.303 8.031 8.031 8.047 7.948 8.113 2,761,491 8.0482 -0.61%
2005-06-15 0 24.40 24.20 24.40 23.70 24.55 3,002,666 71,700,552 23.879 8.080 8.014 8.080 7.849 8.130 9,067,069 7.9078 2.95%
2005-06-14 0 23.70 23.65 23.70 23.60 23.80 972,000 23,015,356 23.678 7.849 7.832 7.849 7.815 7.882 2,935,122 7.8414 -0.21%
2005-06-13 0 23.75 23.75 23.80 23.60 23.85 998,500 23,719,297 23.755 7.865 7.865 7.882 7.815 7.898 3,015,143 7.8667 -0.21%
2005-06-10 0 23.80 23.75 23.80 23.60 23.85 1,230,000 29,177,421 23.721 7.882 7.865 7.882 7.815 7.898 3,714,197 7.8556 1.28%
2005-06-09 0 23.50 23.45 23.50 23.40 23.75 1,676,500 39,474,995 23.546 7.782 7.766 7.782 7.749 7.865 5,062,481 7.7976 -0.21%
2005-06-08 0 23.55 23.45 23.55 23.40 23.60 617,016 14,503,298 23.506 7.799 7.766 7.799 7.749 7.815 1,863,186 7.7841 0.21%
2005-06-07 0 23.50 23.45 23.50 23.30 23.50 1,922,512 44,836,216 23.322 7.782 7.766 7.782 7.716 7.782 5,805,357 7.7232 1.08%
2005-06-06 0 23.25 23.25 23.30 23.20 23.50 153,500 3,571,100 23.264 7.700 7.700 7.716 7.683 7.782 463,520 7.7043 -1.06%
2005-06-03 0 23.50 23.45 23.55 23.20 23.65 785,200 18,448,760 23.496 7.782 7.766 7.799 7.683 7.832 2,371,047 7.7808 0.86%
2005-06-02 0 23.30 23.25 23.30 23.10 23.60 910,300 21,289,006 23.387 7.716 7.700 7.716 7.650 7.815 2,748,808 7.7448 0.87%
2005-06-01 0 23.10 23.10 23.15 23.10 23.50 1,142,301 26,843,781 23.500 7.650 7.650 7.666 7.650 7.782 3,449,375 7.7822 -2.53%
2005-05-31 0 23.70 23.65 23.70 22.60 23.75 3,741,336 87,310,601 23.337 7.849 7.832 7.849 7.484 7.865 11,297,610 7.7282 5.33%
2005-05-30 0 22.50 22.50 22.55 22.40 22.65 600,000 13,505,500 22.509 7.451 7.451 7.468 7.418 7.501 1,811,804 7.4542 0.22%
2005-05-27 0 22.45 22.30 22.35 22.20 22.55 1,445,910 32,250,107 22.304 7.435 7.385 7.401 7.352 7.468 4,366,175 7.3864 -0.44%
2005-05-26 0 22.55 22.30 22.60 21.95 22.60 1,158,350 25,759,610 22.238 7.468 7.385 7.484 7.269 7.484 3,497,838 7.3644 1.12%
2005-05-25 0 22.30 22.25 22.30 22.20 23.00 455,814 10,170,500 22.313 7.385 7.368 7.385 7.352 7.617 1,376,409 7.3892 -2.19%
2005-05-24 0 22.80 22.75 22.80 22.40 22.80 1,108,108 25,091,125 22.643 7.550 7.534 7.550 7.418 7.550 3,346,124 7.4986 1.33%
2005-05-23 0 22.50 22.50 22.60 22.40 22.60 481,500 10,822,870 22.477 7.451 7.451 7.484 7.418 7.484 1,453,972 7.4437 0.45%
2005-05-20 0 22.40 22.40 22.55 22.25 22.55 999,000 22,373,625 22.396 7.418 7.418 7.468 7.368 7.468 3,016,653 7.4167 0.45%
2005-05-19 0 22.30 22.25 22.30 22.25 22.60 1,665,500 37,204,518 22.338 7.385 7.368 7.385 7.368 7.484 5,029,265 7.3976 -0.45%
2005-05-18 0 22.40 22.35 22.40 22.20 22.55 1,363,000 30,440,310 22.333 7.418 7.401 7.418 7.352 7.468 4,115,814 7.3959 -0.44%
2005-05-17 0 22.50 22.45 22.50 22.45 22.85 954,173 21,573,996 22.610 7.451 7.435 7.451 7.435 7.567 2,881,290 7.4876 -1.10%
2005-05-13 0 22.75 22.70 22.75 22.70 23.30 1,332,500 30,507,925 22.895 7.534 7.517 7.534 7.517 7.716 4,023,714 7.5820 -1.94%
2005-05-12 0 23.20 23.10 23.35 22.85 23.40 446,000 10,297,700 23.089 7.683 7.650 7.733 7.567 7.749 1,346,774 7.6462 0.87%
2005-05-11 0 23.00 22.95 23.00 22.55 23.00 521,000 11,845,315 22.736 7.617 7.600 7.617 7.468 7.617 1,573,250 7.5292 2.45%
2005-05-10 0 22.65 22.60 22.65 22.60 23.15 1,379,000 31,385,303 22.759 7.435 7.418 7.435 7.418 7.599 4,201,226 7.4705 -1.31%
2005-05-09 0 22.95 22.90 22.95 22.85 23.70 1,814,500 41,883,950 23.083 7.533 7.517 7.533 7.500 7.779 5,528,009 7.5767 -2.55%
2005-05-06 0 23.55 23.60 23.65 23.35 24.50 1,319,511 31,177,994 23.628 7.730 7.746 7.763 7.664 8.042 4,019,988 7.7557 -2.89%
2005-05-05 0 24.25 24.20 24.40 23.70 24.45 2,222,667 53,782,275 24.197 7.960 7.943 8.009 7.779 8.025 6,771,520 7.9424 2.75%
2005-05-04 0 23.60 23.35 23.40 23.30 23.70 640,500 15,112,287 23.595 7.746 7.664 7.681 7.648 7.779 1,951,331 7.7446 1.29%
2005-05-03 0 23.30 23.30 23.40 23.25 23.85 1,276,500 30,130,875 23.604 7.648 7.648 7.681 7.632 7.828 3,888,952 7.7478 0.43%
2005-04-29 0 23.20 23.10 23.25 22.85 23.30 910,500 20,952,543 23.012 7.615 7.582 7.632 7.500 7.648 2,773,906 7.5534 0.22%
2005-04-28 0 23.15 23.15 23.20 22.80 23.20 1,043,500 23,841,930 22.848 7.599 7.599 7.615 7.484 7.615 3,179,100 7.4996 1.09%
2005-04-27 0 22.90 22.75 22.95 22.30 22.95 903,500 20,502,301 22.692 7.517 7.467 7.533 7.320 7.533 2,752,580 7.4484 1.78%
2005-04-26 0 22.50 22.45 22.50 22.20 22.75 1,196,500 26,858,514 22.448 7.385 7.369 7.385 7.287 7.467 3,645,226 7.3681 0.22%
2005-04-25 0 22.45 22.45 22.50 22.40 23.20 806,650 18,317,996 22.709 7.369 7.369 7.385 7.353 7.615 2,457,519 7.4539 -2.60%
2005-04-22 0 23.05 23.05 23.10 22.90 23.40 1,029,000 23,660,475 22.994 7.566 7.566 7.582 7.517 7.681 3,134,925 7.5474 0.00%
2005-04-21 0 23.05 22.95 23.00 23.00 23.60 965,000 22,313,600 23.123 7.566 7.533 7.549 7.549 7.746 2,939,944 7.5898 -1.71%
2005-04-20 0 23.45 23.40 23.45 23.30 23.80 321,971 7,545,574 23.436 7.697 7.681 7.697 7.648 7.812 980,909 7.6924 -0.42%
2005-04-19 0 23.55 23.35 23.55 23.20 23.85 1,175,000 27,631,200 23.516 7.730 7.664 7.730 7.615 7.828 3,579,725 7.7188 0.64%
2005-04-18 0 23.40 23.30 23.40 23.00 23.40 596,000 13,867,150 23.267 7.681 7.648 7.681 7.549 7.681 1,815,758 7.6371 -0.85%
2005-04-15 0 23.60 23.55 23.60 23.20 23.65 790,500 18,594,700 23.523 7.746 7.730 7.746 7.615 7.763 2,408,317 7.7210 0.64%
2005-04-14 0 23.45 23.40 23.45 23.25 23.50 232,500 5,441,525 23.404 7.697 7.681 7.697 7.632 7.714 708,328 7.6822 0.21%
2005-04-13 0 23.40 23.35 23.50 23.10 23.65 589,401 13,795,478 23.406 7.681 7.664 7.714 7.582 7.763 1,795,654 7.6827 0.00%
2005-04-12 0 23.40 23.35 23.50 23.15 23.75 990,000 23,073,200 23.306 7.681 7.664 7.714 7.599 7.796 3,016,108 7.6500 1.96%
2005-04-11 0 22.95 22.95 23.10 22.80 23.50 951,000 21,852,100 22.978 7.533 7.533 7.582 7.484 7.714 2,897,292 7.5422 -1.71%
2005-04-08 0 23.35 23.30 23.45 22.50 23.50 2,658,200 61,079,565 22.978 7.664 7.648 7.697 7.385 7.714 8,098,403 7.5422 2.86%
2005-04-07 0 22.70 22.65 22.70 22.55 23.20 2,109,200 48,084,785 22.798 7.451 7.435 7.451 7.402 7.615 6,425,834 7.4830 -2.16%
2005-04-06 0 23.20 23.15 23.20 23.00 23.50 3,139,920 73,133,731 23.292 7.615 7.599 7.615 7.549 7.714 9,565,999 7.6452 -0.43%
2005-04-04 0 23.30 23.25 23.35 23.10 23.45 2,935,500 68,415,365 23.306 7.648 7.632 7.664 7.582 7.697 8,943,218 7.6500 -0.64%
2005-04-01 0 23.45 23.40 23.50 23.00 23.70 2,642,000 61,912,350 23.434 7.697 7.681 7.714 7.549 7.779 8,049,049 7.6919 0.64%
2005-03-31 0 23.30 23.30 23.35 22.95 24.00 21,416,950 503,273,031 23.499 7.648 7.648 7.664 7.533 7.878 65,248,325 7.7132 -4.70%
2005-03-30 0 24.45 24.30 24.65 23.35 25.70 3,852,000 95,420,375 24.772 8.025 7.976 8.091 7.664 8.436 11,735,403 8.1310 -2.40%
2005-03-29 0 25.05 25.05 25.10 24.70 25.55 2,530,500 63,322,500 25.024 8.222 8.222 8.239 8.107 8.386 7,709,356 8.2137 1.83%
2005-03-24 0 24.60 24.60 24.65 23.15 24.60 3,808,000 91,394,350 24.001 8.075 8.075 8.091 7.599 8.075 11,601,354 7.8779 6.26%
2005-03-23 0 23.15 23.15 23.20 22.85 23.20 2,944,092 67,904,277 23.065 7.599 7.599 7.615 7.500 7.615 8,969,394 7.5707 1.31%
2005-03-22 0 22.85 22.80 22.85 22.40 23.05 735,500 16,791,850 22.831 7.500 7.484 7.500 7.353 7.566 2,240,755 7.4938 2.70%
2005-03-21 0 22.25 22.25 22.40 22.00 23.10 702,000 15,711,725 22.381 7.303 7.303 7.353 7.221 7.582 2,138,695 7.3464 -2.84%
2005-03-18 0 22.90 22.85 22.90 22.60 23.20 732,000 16,720,025 22.842 7.517 7.500 7.517 7.418 7.615 2,230,092 7.4975 1.55%
2005-03-17 0 22.55 22.55 22.70 21.75 22.80 1,048,500 23,372,225 22.291 7.402 7.402 7.451 7.139 7.484 3,194,333 7.3168 3.68%
2005-03-16 0 21.75 21.75 21.80 21.70 22.10 3,026,500 66,180,471 21.867 7.139 7.139 7.156 7.123 7.254 9,220,456 7.1776 -1.81%
2005-03-15 0 22.15 22.10 22.15 22.05 22.60 849,500 18,947,256 22.304 7.270 7.254 7.270 7.238 7.418 2,588,065 7.3210 -2.21%
2005-03-14 0 22.65 22.60 22.65 22.60 23.40 936,000 21,598,997 23.076 7.435 7.418 7.435 7.418 7.681 2,851,593 7.5744 -1.74%
2005-03-11 0 23.05 23.00 23.10 23.00 23.40 216,000 5,002,175 23.158 7.566 7.549 7.582 7.549 7.681 658,060 7.6014 -1.50%
2005-03-10 0 23.40 23.40 23.45 22.70 23.65 1,318,000 30,923,625 23.463 7.681 7.681 7.697 7.451 7.763 4,015,385 7.7013 -1.06%
2005-03-09 0 23.65 23.65 23.80 23.65 23.85 861,500 20,463,150 23.753 7.763 7.763 7.812 7.763 7.828 2,624,624 7.7966 0.00%
2005-03-08 0 23.65 23.60 23.65 23.60 23.75 1,615,500 38,214,300 23.655 7.763 7.746 7.763 7.746 7.796 4,921,740 7.7644 0.00%
2005-03-07 0 23.65 23.70 23.80 23.50 23.90 1,475,000 34,844,875 23.624 7.763 7.779 7.812 7.714 7.845 4,493,697 7.7542 0.85%
2005-03-04 0 23.45 23.40 23.45 23.40 23.75 2,161,000 50,809,321 23.512 7.697 7.681 7.697 7.681 7.796 6,583,647 7.7175 0.43%
2005-03-03 0 23.35 23.30 23.40 22.60 23.55 1,667,500 38,855,060 23.301 7.664 7.648 7.681 7.418 7.730 5,080,162 7.6484 0.00%
2005-03-02 0 23.35 23.30 23.35 22.90 23.80 994,863 23,249,651 23.370 7.664 7.648 7.664 7.517 7.812 3,030,924 7.6708 1.97%
2005-03-01 0 22.90 22.90 23.10 22.50 23.45 2,451,500 56,769,841 23.157 7.517 7.517 7.582 7.385 7.697 7,468,676 7.6011 -2.35%
2005-02-28 0 23.45 23.35 23.45 23.20 24.05 1,984,990 46,874,176 23.614 7.697 7.664 7.697 7.615 7.894 6,047,419 7.7511 2.40%
2005-02-25 0 22.90 22.80 22.95 22.00 22.95 2,289,466 51,011,553 22.281 7.517 7.484 7.533 7.221 7.533 6,975,028 7.3135 6.02%
2005-02-24 0 21.60 21.60 21.65 20.60 22.05 1,681,600 36,277,189 21.573 7.090 7.090 7.106 6.762 7.238 5,123,119 7.0811 3.10%
2005-02-23 0 20.95 20.90 21.00 20.85 22.00 1,536,900 32,846,915 21.372 6.877 6.860 6.893 6.844 7.221 4,682,280 7.0152 -5.42%
2005-02-22 0 22.15 22.20 22.30 22.00 22.75 2,333,024 51,878,030 22.236 7.270 7.287 7.320 7.221 7.467 7,107,730 7.2988 -0.67%
2005-02-21 0 22.30 22.20 22.30 21.00 23.10 4,277,500 95,570,985 22.343 7.320 7.287 7.320 6.893 7.582 13,031,721 7.3337 7.21%
2005-02-18 0 20.80 20.55 20.70 19.80 20.85 1,984,275 40,256,638 20.288 6.827 6.745 6.795 6.499 6.844 6,045,241 6.6592 5.05%
2005-02-17 0 19.80 19.80 19.85 19.55 19.85 641,397 12,628,968 19.690 6.499 6.499 6.516 6.417 6.516 1,954,063 6.4629 0.00%
2005-02-16 0 19.80 19.70 19.80 19.00 19.90 1,302,500 25,469,273 19.554 6.499 6.466 6.499 6.237 6.532 3,968,163 6.4184 3.39%
2005-02-15 0 19.15 19.10 19.20 19.05 19.30 729,000 13,929,575 19.108 6.286 6.269 6.302 6.253 6.335 2,220,953 6.2719 -0.78%
2005-02-14 0 19.30 19.20 19.30 18.70 19.55 943,500 18,123,536 19.209 6.335 6.302 6.335 6.138 6.417 2,874,443 6.3051 0.00%
2005-02-08 0 19.30 19.25 19.30 19.25 19.45 221,000 4,267,675 19.311 6.335 6.319 6.335 6.319 6.384 673,293 6.3385 -0.52%
2005-02-07 0 19.40 19.30 19.40 19.00 19.60 987,000 19,125,275 19.377 6.368 6.335 6.368 6.237 6.433 3,006,969 6.3603 3.19%
2005-02-04 0 18.80 18.75 18.80 18.10 18.80 2,998,000 55,286,561 18.441 6.171 6.154 6.171 5.941 6.171 9,133,629 6.0531 4.44%
2005-02-03 0 18.00 18.00 18.05 17.90 18.65 937,500 16,970,742 18.102 5.908 5.908 5.925 5.875 6.122 2,856,163 5.9418 -1.91%
2005-02-02 0 18.35 18.30 18.40 17.85 18.35 3,669,000 66,019,690 17.994 6.023 6.007 6.040 5.859 6.023 11,177,880 5.9063 3.09%
2005-02-01 0 17.80 17.80 17.85 17.35 17.80 1,837,500 32,329,133 17.594 5.843 5.843 5.859 5.695 5.843 5,598,080 5.7750 2.01%
2005-01-31 0 17.45 17.30 17.50 17.05 17.60 679,000 11,682,025 17.205 5.728 5.679 5.744 5.596 5.777 2,068,624 5.6472 -0.85%
2005-01-28 0 17.60 17.55 17.60 17.50 17.60 384,500 6,757,450 17.575 5.777 5.761 5.777 5.744 5.777 1,171,408 5.7687 0.00%
2005-01-27 0 17.60 17.50 17.60 17.45 17.60 867,000 15,201,925 17.534 5.777 5.744 5.777 5.728 5.777 2,641,380 5.7553 0.28%
2005-01-26 0 17.55 17.50 17.55 17.40 17.75 854,000 14,972,625 17.532 5.761 5.744 5.761 5.711 5.826 2,601,774 5.7548 0.29%
2005-01-25 0 17.50 17.50 17.60 17.40 17.65 420,000 7,355,975 17.514 5.744 5.744 5.777 5.711 5.793 1,279,561 5.7488 -0.85%
2005-01-24 0 17.65 17.65 17.70 17.65 17.75 433,500 7,677,800 17.711 5.793 5.793 5.810 5.793 5.826 1,320,690 5.8135 -0.28%
2005-01-21 0 17.70 17.70 17.75 17.60 17.85 1,341,500 23,851,925 17.780 5.810 5.810 5.826 5.777 5.859 4,086,979 5.8361 0.28%
2005-01-20 0 17.65 17.55 17.75 17.55 17.95 904,938 16,086,894 17.777 5.793 5.761 5.826 5.761 5.892 2,756,961 5.8350 -1.67%
2005-01-19 0 17.95 17.95 18.10 17.90 18.05 1,374,024 24,690,099 17.969 5.892 5.892 5.941 5.875 5.925 4,186,066 5.8982 0.00%
2005-01-18 0 17.95 17.95 18.00 17.50 18.05 1,777,000 31,706,825 17.843 5.892 5.892 5.908 5.744 5.925 5,413,762 5.8567 2.28%
2005-01-17 0 17.55 17.50 17.55 17.50 17.65 370,500 6,500,875 17.546 5.761 5.744 5.761 5.744 5.793 1,128,756 5.7593 0.00%
2005-01-14 0 17.55 17.50 17.60 17.40 17.65 1,149,500 20,116,425 17.500 5.761 5.744 5.777 5.711 5.793 3,502,037 5.7442 -0.85%
2005-01-13 0 17.70 17.70 17.75 16.90 17.70 3,637,522 63,262,186 17.392 5.810 5.810 5.826 5.547 5.810 11,081,980 5.7086 4.12%
2005-01-12 0 17.00 16.95 17.00 16.30 17.05 1,211,500 20,541,707 16.956 5.580 5.564 5.580 5.350 5.596 3,690,924 5.5655 2.10%
2005-01-11 0 16.65 16.80 16.90 16.60 17.05 313,500 5,277,850 16.835 5.465 5.514 5.547 5.449 5.596 955,101 5.5260 -2.35%
2005-01-10 0 17.05 17.00 17.05 16.65 17.05 1,809,000 30,753,675 17.000 5.596 5.580 5.596 5.465 5.596 5,511,253 5.5802 1.79%
2005-01-07 0 16.75 16.70 16.75 16.60 17.10 1,814,000 30,535,540 16.833 5.498 5.482 5.498 5.449 5.613 5,526,485 5.5253 -1.76%
2005-01-06 0 17.05 17.00 17.05 16.50 17.10 1,342,500 22,784,000 16.971 5.596 5.580 5.596 5.416 5.613 4,090,026 5.5706 3.65%
2005-01-05 0 16.45 16.45 16.70 16.45 17.10 1,597,100 26,928,145 16.861 5.400 5.400 5.482 5.400 5.613 4,865,683 5.5343 -2.08%
2005-01-04 0 16.80 16.80 16.85 16.70 16.85 841,500 14,109,750 16.767 5.514 5.514 5.531 5.482 5.531 2,563,692 5.5037 0.60%
2005-01-03 0 16.70 16.65 16.70 16.45 16.70 277,000 4,621,000 16.682 5.482 5.465 5.482 5.400 5.482 843,901 5.4758 1.52%
2004-12-31 0 16.45 16.30 16.50 16.25 16.50 736,500 12,011,900 16.309 5.400 5.350 5.416 5.334 5.416 2,243,802 5.3534 0.92%
2004-12-30 0 16.30 16.30 16.35 16.20 16.40 1,453,100 23,692,449 16.305 5.350 5.350 5.367 5.317 5.383 4,426,977 5.3518 1.24%
2004-12-29 0 16.10 16.10 16.15 16.10 16.25 1,085,600 17,498,320 16.119 5.285 5.285 5.301 5.285 5.334 3,307,361 5.2907 0.31%
2004-12-28 0 16.05 16.05 16.10 16.05 16.30 596,100 9,580,520 16.072 5.268 5.268 5.285 5.268 5.350 1,816,063 5.2754 0.31%
2004-12-24 0 16.00 16.00 16.10 15.95 16.40 347,000 5,555,813 16.011 5.252 5.252 5.285 5.235 5.383 1,057,161 5.2554 0.00%
2004-12-23 0 16.00 15.95 16.00 15.95 16.20 391,440 6,274,824 16.030 5.252 5.235 5.252 5.235 5.317 1,192,551 5.2617 -0.62%
2004-12-22 0 16.10 16.00 16.10 16.00 16.45 586,500 9,436,850 16.090 5.285 5.252 5.285 5.252 5.400 1,786,816 5.2814 -2.13%
2004-12-21 0 16.45 16.45 16.50 16.30 16.50 144,500 2,376,585 16.447 5.400 5.400 5.416 5.350 5.416 440,230 5.3985 -0.30%
2004-12-20 0 16.50 16.45 16.50 16.25 16.60 386,000 6,340,968 16.427 5.416 5.400 5.416 5.334 5.449 1,175,978 5.3921 0.61%
2004-12-17 0 16.40 16.30 16.40 16.20 16.65 1,283,500 21,059,450 16.408 5.383 5.350 5.383 5.317 5.465 3,910,278 5.3857 -0.91%
2004-12-16 0 16.55 16.45 16.55 16.45 16.65 535,500 8,850,295 16.527 5.432 5.400 5.432 5.400 5.465 1,631,440 5.4248 0.30%
2004-12-15 0 16.50 16.45 16.50 16.35 16.55 467,500 7,680,850 16.430 5.416 5.400 5.416 5.367 5.432 1,424,273 5.3928 0.30%
2004-12-14 0 16.45 16.40 16.50 16.40 16.75 588,500 9,745,750 16.560 5.400 5.383 5.416 5.383 5.498 1,792,909 5.4357 -0.60%
2004-12-13 0 16.55 16.50 16.80 16.45 16.85 239,500 3,963,625 16.550 5.432 5.416 5.514 5.400 5.531 729,654 5.4322 -1.78%
2004-12-10 0 16.85 16.50 16.60 16.60 17.10 613,500 10,422,346 16.988 5.531 5.416 5.449 5.449 5.613 1,869,073 5.5762 -1.46%
2004-12-09 0 17.10 17.15 17.20 16.70 17.15 657,432 11,137,621 16.941 5.613 5.629 5.646 5.482 5.629 2,002,915 5.5607 2.09%
2004-12-08 0 16.75 16.75 16.85 16.75 17.05 1,994,910 33,742,213 16.914 5.498 5.498 5.531 5.498 5.596 6,077,641 5.5519 -1.18%
2004-12-07 0 16.95 16.80 17.05 16.90 17.20 860,500 14,669,575 17.048 5.564 5.514 5.596 5.547 5.646 2,621,577 5.5957 -1.45%
2004-12-06 0 17.20 17.15 17.20 16.75 17.20 2,133,000 36,201,895 16.972 5.646 5.629 5.646 5.498 5.646 6,498,343 5.5709 3.61%
2004-12-03 0 16.60 16.50 16.65 16.40 16.80 1,299,500 21,592,608 16.616 5.449 5.416 5.465 5.383 5.514 3,959,023 5.4540 1.22%
2004-12-02 0 16.40 16.60 16.70 16.25 16.95 778,600 12,881,441 16.544 5.383 5.449 5.482 5.334 5.564 2,372,063 5.4305 -0.61%
2004-12-01 0 16.50 16.50 16.55 16.15 17.00 2,978,500 49,133,525 16.496 5.416 5.416 5.432 5.301 5.580 9,074,221 5.4146 -2.65%
2004-11-30 0 16.95 16.85 16.90 16.75 17.00 1,317,344 22,315,548 16.940 5.564 5.531 5.547 5.498 5.580 4,013,386 5.5603 0.00%
2004-11-29 0 16.95 16.80 16.95 16.80 17.35 930,000 15,906,407 17.104 5.564 5.514 5.564 5.514 5.695 2,833,314 5.6141 -2.02%
2004-11-26 0 17.30 17.15 17.30 17.05 17.35 956,000 16,393,321 17.148 5.679 5.629 5.679 5.596 5.695 2,912,525 5.6286 0.29%
2004-11-25 0 17.25 17.05 17.50 16.50 17.50 927,900 15,694,855 16.914 5.662 5.596 5.744 5.416 5.744 2,826,916 5.5519 2.37%
2004-11-24 0 16.85 16.80 16.90 16.80 17.20 1,520,500 25,736,873 16.927 5.531 5.514 5.547 5.514 5.646 4,632,316 5.5559 -1.75%
2004-11-23 0 17.15 17.10 17.15 17.05 17.35 1,037,000 17,818,925 17.183 5.629 5.613 5.629 5.596 5.695 3,159,297 5.6402 -1.44%
2004-11-22 0 17.40 17.40 17.55 17.20 17.55 843,000 14,679,750 17.414 5.711 5.711 5.761 5.646 5.761 2,568,262 5.7158 -0.29%
2004-11-19 0 17.45 17.45 17.50 17.35 17.60 948,500 16,552,425 17.451 5.728 5.728 5.744 5.695 5.777 2,889,676 5.7281 -0.29%
2004-11-18 0 17.50 17.45 17.50 17.40 17.50 1,474,000 25,700,393 17.436 5.744 5.728 5.744 5.711 5.744 4,490,650 5.7231 0.57%
2004-11-17 0 17.40 17.35 17.40 17.20 17.40 1,018,000 17,656,021 17.344 5.711 5.695 5.711 5.646 5.711 3,101,412 5.6929 2.05%
2004-11-16 0 17.05 17.05 17.20 17.00 17.30 1,069,504 18,360,644 17.167 5.596 5.596 5.646 5.580 5.679 3,258,323 5.6350 -0.58%
2004-11-15 0 17.15 17.15 17.20 17.00 17.50 976,500 16,739,550 17.142 5.629 5.629 5.646 5.580 5.744 2,974,980 5.6268 0.00%
2004-11-12 0 17.15 17.15 17.30 17.00 17.40 1,222,500 21,039,100 17.210 5.629 5.629 5.679 5.580 5.711 3,724,437 5.6489 -0.87%
2004-11-11 0 17.30 17.20 17.30 16.70 17.35 1,632,000 27,897,820 17.094 5.679 5.646 5.679 5.482 5.695 4,972,009 5.6110 2.06%
2004-11-10 0 16.95 16.90 16.95 16.85 17.30 988,500 16,770,750 16.966 5.564 5.547 5.564 5.531 5.679 3,011,538 5.5688 -0.29%
2004-11-09 0 17.00 16.95 17.00 16.75 17.20 679,000 11,495,125 16.929 5.580 5.564 5.580 5.498 5.646 2,068,624 5.5569 0.29%
2004-11-08 0 16.95 16.95 17.10 16.95 17.10 3,260,000 55,433,415 17.004 5.564 5.564 5.613 5.564 5.613 9,931,831 5.5814 -0.59%
2004-11-05 0 17.05 17.00 17.05 16.80 17.25 2,099,000 35,695,161 17.006 5.596 5.580 5.596 5.514 5.662 6,394,759 5.5819 0.89%
2004-11-04 0 16.90 16.90 17.00 16.50 17.50 1,191,000 20,305,975 17.050 5.547 5.547 5.580 5.416 5.744 3,628,470 5.5963 -2.59%
2004-11-03 0 17.35 17.85 18.00 16.75 17.90 2,929,000 49,615,075 16.939 5.695 5.859 5.908 5.498 5.875 8,923,415 5.5601 4.20%
2004-11-02 0 16.65 16.65 16.70 16.50 16.90 752,000 12,484,000 16.601 5.465 5.465 5.482 5.416 5.547 2,291,024 5.4491 0.91%
2004-11-01 0 16.50 16.35 16.70 16.30 16.70 813,200 13,324,090 16.385 5.416 5.367 5.482 5.350 5.482 2,477,474 5.3781 1.23%
2004-10-29 0 16.30 16.30 16.40 16.15 16.55 1,883,500 30,943,500 16.429 5.350 5.350 5.383 5.301 5.432 5,738,222 5.3925 -0.61%
2004-10-28 0 16.40 16.35 16.45 16.30 16.50 1,207,000 19,786,050 16.393 5.383 5.367 5.400 5.350 5.416 3,677,215 5.3807 -0.61%
2004-10-27 0 16.50 16.45 16.50 15.85 16.75 2,908,000 47,019,275 16.169 5.416 5.400 5.416 5.203 5.498 8,859,437 5.3073 4.76%
2004-10-26 0 15.75 15.70 15.80 15.70 16.15 1,359,500 21,716,625 15.974 5.170 5.153 5.186 5.153 5.301 4,141,817 5.2433 -2.48%
2004-10-25 0 16.15 16.10 16.15 16.00 16.30 946,000 15,293,567 16.167 5.301 5.285 5.301 5.252 5.350 2,882,059 5.3065 -1.82%
2004-10-21 0 16.45 16.40 16.45 16.35 16.90 1,315,900 21,776,542 16.549 5.400 5.383 5.400 5.367 5.547 4,008,987 5.4319 -1.50%
2004-10-20 0 16.70 16.80 16.90 16.40 17.30 2,450,500 41,353,604 16.876 5.482 5.514 5.547 5.383 5.679 7,465,630 5.5392 -1.47%
2004-10-19 0 16.95 16.95 17.00 15.90 17.05 3,853,200 64,404,880 16.715 5.564 5.564 5.580 5.219 5.596 11,739,059 5.4864 6.27%
2004-10-18 0 15.95 15.95 16.00 15.60 16.00 1,563,000 24,773,050 15.850 5.235 5.235 5.252 5.121 5.252 4,761,795 5.2025 1.92%
2004-10-15 0 15.65 15.60 15.65 14.90 15.70 3,942,000 60,388,857 15.319 5.137 5.121 5.137 4.891 5.153 12,009,595 5.0284 5.39%
2004-10-14 0 14.85 14.80 14.90 14.75 15.15 69,690,000 1,025,506,600 14.715 4.874 4.858 4.891 4.842 4.973 212,315,748 4.8301 -2.94%
2004-10-13 1 - - - - - 0 0 - 5.022 - - - - 0 - 0.00%
2004-10-12 0 15.30 15.25 15.40 15.00 15.35 451,000 6,848,850 15.186 5.022 5.006 5.055 4.924 5.038 1,374,005 4.9846 1.32%
2004-10-11 0 15.10 15.05 15.20 15.05 15.40 736,000 11,141,600 15.138 4.956 4.940 4.989 4.940 5.055 2,242,279 4.9689 -1.63%
2004-10-08 0 15.35 15.25 15.35 15.00 15.50 1,190,700 18,190,810 15.277 5.038 5.006 5.038 4.924 5.088 3,627,556 5.0146 0.99%
2004-10-07 0 15.20 15.20 15.25 15.20 15.60 1,746,000 26,986,800 15.456 4.989 4.989 5.006 4.989 5.121 5,319,318 5.0734 -1.94%
2004-10-06 0 15.50 15.45 15.55 15.45 15.70 618,000 9,614,800 15.558 5.088 5.071 5.104 5.071 5.153 1,882,783 5.1067 -1.27%
2004-10-05 0 15.70 15.60 15.70 15.55 15.70 1,750,492 27,380,220 15.641 5.153 5.121 5.153 5.104 5.153 5,333,004 5.1341 1.62%
2004-10-04 0 15.45 15.45 15.50 15.35 16.30 2,398,000 37,562,578 15.664 5.071 5.071 5.088 5.038 5.350 7,305,685 5.1416 -3.44%
2004-09-30 0 16.00 15.95 16.05 15.90 16.20 1,466,000 23,515,484 16.041 5.252 5.235 5.268 5.219 5.317 4,466,278 5.2651 0.63%
2004-09-28 0 15.90 15.75 15.90 15.55 15.90 495,900 7,794,250 15.717 5.219 5.170 5.219 5.104 5.219 1,510,796 5.1590 0.63%
2004-09-27 0 15.80 15.75 15.80 15.70 15.85 503,000 7,937,824 15.781 5.186 5.170 5.186 5.153 5.203 1,532,427 5.1799 -1.86%
2004-09-24 0 16.10 16.00 16.10 15.55 16.20 1,796,000 28,314,772 15.765 5.285 5.252 5.285 5.104 5.317 5,471,647 5.1748 0.63%
2004-09-23 0 16.00 15.95 16.05 15.50 16.00 955,099 15,170,538 15.884 5.252 5.235 5.268 5.088 5.252 2,909,780 5.2136 0.63%
2004-09-22 0 15.90 15.80 15.95 15.70 16.15 1,907,000 30,281,244 15.879 5.219 5.186 5.235 5.153 5.301 5,809,817 5.2121 -1.23%
2004-09-21 0 16.30 16.20 16.25 15.70 16.30 3,662,000 58,930,200 16.092 5.284 5.251 5.268 5.089 5.284 11,296,899 5.2165 3.16%
2004-09-20 0 15.80 15.75 15.85 15.45 15.85 1,026,400 16,110,790 15.696 5.122 5.106 5.138 5.008 5.138 3,166,340 5.0881 2.60%
2004-09-17 0 15.40 15.30 15.40 14.90 15.40 1,196,000 18,282,800 15.287 4.992 4.960 4.992 4.830 4.992 3,689,539 4.9553 3.36%
2004-09-16 0 14.90 14.80 14.90 14.80 14.90 374,000 5,543,400 14.822 4.830 4.798 4.830 4.798 4.830 1,153,752 4.8047 0.68%
2004-09-15 0 14.80 14.80 14.85 14.80 14.95 720,000 10,702,800 14.865 4.798 4.798 4.814 4.798 4.846 2,221,127 4.8186 -1.00%
2004-09-14 0 14.95 14.90 14.95 14.90 15.15 1,877,000 28,144,050 14.994 4.846 4.830 4.846 4.830 4.911 5,790,355 4.8605 0.34%
2004-09-13 0 14.90 14.80 14.90 14.80 14.95 566,000 8,417,800 14.872 4.830 4.798 4.830 4.798 4.846 1,746,053 4.8210 0.68%
2004-09-10 0 14.90 14.90 15.00 14.85 15.15 1,654,000 24,817,100 15.004 4.798 4.798 4.830 4.781 4.878 5,136,898 4.8311 0.68%
2004-09-09 0 14.80 14.75 14.85 14.75 14.95 724,000 10,774,340 14.882 4.765 4.749 4.781 4.749 4.814 2,248,558 4.7917 -0.67%
2004-09-08 0 14.90 14.85 14.90 14.90 15.00 756,000 11,290,800 14.935 4.798 4.781 4.798 4.798 4.830 2,347,941 4.8088 0.68%
2004-09-07 0 14.80 14.80 14.85 14.80 14.90 178,600 2,651,910 14.848 4.765 4.765 4.781 4.765 4.798 554,686 4.7809 -0.34%
2004-09-06 0 14.85 14.85 14.90 14.65 14.90 310,000 4,599,900 14.838 4.781 4.781 4.798 4.717 4.798 962,780 4.7777 1.37%
2004-09-03 0 14.65 14.60 14.65 14.60 15.00 1,146,500 16,892,150 14.734 4.717 4.701 4.717 4.701 4.830 3,560,734 4.7440 -1.68%
2004-09-02 0 14.90 14.85 14.90 14.80 15.20 1,032,000 15,491,000 15.011 4.798 4.781 4.798 4.765 4.894 3,205,126 4.8332 -1.97%
2004-09-01 0 15.20 15.15 15.20 14.70 15.20 1,464,984 21,987,366 15.009 4.894 4.878 4.894 4.733 4.894 4,549,863 4.8325 3.75%
2004-08-31 0 14.65 14.55 14.65 14.45 14.70 1,562,000 22,800,692 14.597 4.717 4.685 4.717 4.653 4.733 4,851,170 4.7000 1.38%
2004-08-30 0 14.45 14.40 14.50 14.35 14.50 870,000 12,548,000 14.423 4.653 4.637 4.669 4.620 4.669 2,701,996 4.6440 1.05%
2004-08-27 0 14.30 14.30 14.35 14.25 14.40 972,600 13,928,480 14.321 4.604 4.604 4.620 4.588 4.637 3,020,645 4.6111 1.06%
2004-08-26 0 14.15 14.15 14.25 14.10 14.25 1,226,000 17,388,000 14.183 4.556 4.556 4.588 4.540 4.588 3,807,640 4.5666 0.71%
2004-08-25 0 14.05 14.05 14.20 14.00 14.30 1,418,000 19,974,088 14.086 4.524 4.524 4.572 4.508 4.604 4,403,943 4.5355 0.00%
2004-08-24 0 14.05 14.00 14.05 14.00 14.15 2,018,816 28,526,525 14.130 4.524 4.508 4.524 4.508 4.556 6,269,923 4.5497 -0.71%
2004-08-23 0 14.15 14.10 14.25 14.10 14.40 2,866,000 41,181,400 14.369 4.556 4.540 4.588 4.540 4.637 8,901,058 4.6266 -1.05%
2004-08-20 0 14.30 14.30 14.45 14.30 14.50 816,000 11,750,800 14.400 4.604 4.604 4.653 4.604 4.669 2,534,286 4.6367 -1.04%
2004-08-19 0 14.45 14.40 14.45 14.05 14.45 1,513,000 21,727,700 14.361 4.653 4.637 4.653 4.524 4.653 4,698,989 4.6239 2.85%
2004-08-18 0 14.05 14.00 14.05 13.95 14.10 1,183,000 16,560,800 13.999 4.524 4.508 4.524 4.492 4.540 3,674,094 4.5075 0.00%
2004-08-17 0 14.05 14.05 14.10 13.90 14.10 1,651,000 23,184,400 14.043 4.524 4.524 4.540 4.476 4.540 5,127,581 4.5215 2.18%
2004-08-16 0 13.75 13.75 13.80 13.75 14.15 998,000 13,854,000 13.882 4.427 4.427 4.443 4.427 4.556 3,099,531 4.4697 -1.08%
2004-08-13 0 13.90 13.90 13.95 13.80 14.00 646,000 9,005,400 13.940 4.476 4.476 4.492 4.443 4.508 2,006,310 4.4885 -1.42%
2004-08-12 0 14.10 13.95 14.10 13.95 14.30 438,000 6,157,700 14.059 4.540 4.492 4.540 4.492 4.604 1,360,315 4.5267 -1.40%
2004-08-11 0 14.30 14.15 14.30 14.20 14.55 1,310,000 18,733,544 14.300 4.604 4.556 4.604 4.572 4.685 4,068,523 4.6045 -1.38%
2004-08-10 0 14.50 14.45 14.50 14.25 14.55 608,000 8,750,700 14.393 4.669 4.653 4.669 4.588 4.685 1,888,292 4.6342 0.35%
2004-08-09 0 14.45 14.35 14.45 14.35 14.55 650,000 9,367,800 14.412 4.653 4.620 4.653 4.620 4.685 2,018,733 4.6404 -0.69%
2004-08-06 0 14.55 14.45 14.50 14.35 14.55 536,000 7,770,400 14.497 4.685 4.653 4.669 4.620 4.685 1,664,678 4.6678 0.69%
2004-08-05 0 14.45 14.40 14.45 14.30 14.60 1,302,000 18,782,940 14.426 4.653 4.637 4.653 4.604 4.701 4,043,677 4.6450 2.48%
2004-08-04 0 14.10 14.10 14.15 14.05 14.20 480,000 6,792,894 14.152 4.540 4.540 4.556 4.524 4.572 1,490,756 4.5567 -1.40%
2004-08-03 0 14.30 14.20 14.30 14.15 14.50 752,000 10,740,800 14.283 4.604 4.572 4.604 4.556 4.669 2,335,518 4.5989 0.00%
2004-08-02 0 14.30 14.30 14.35 14.30 14.60 1,303,500 18,766,138 14.397 4.604 4.604 4.620 4.604 4.701 4,048,336 4.6355 -1.04%
2004-07-30 0 14.45 14.40 14.45 14.35 14.70 1,214,000 17,625,900 14.519 4.653 4.637 4.653 4.620 4.733 3,770,372 4.6748 0.35%
2004-07-29 0 14.40 14.35 14.40 14.05 14.40 722,000 10,284,480 14.244 4.637 4.620 4.637 4.524 4.637 2,242,346 4.5865 1.77%
2004-07-28 0 14.15 14.10 14.15 14.00 14.20 1,798,000 25,235,060 14.035 4.556 4.540 4.556 4.508 4.572 5,584,125 4.5191 1.43%
2004-07-27 0 13.95 13.95 14.00 13.85 14.05 1,291,000 18,006,000 13.947 4.492 4.492 4.508 4.459 4.524 4,009,514 4.4908 -0.71%
2004-07-26 0 14.05 14.05 14.10 13.85 14.20 1,816,000 25,461,593 14.021 4.524 4.524 4.540 4.459 4.572 5,640,029 4.5144 0.72%
2004-07-23 0 13.95 13.95 14.00 13.95 14.25 2,466,000 34,648,804 14.051 4.492 4.492 4.508 4.492 4.588 7,658,761 4.5241 -0.36%
2004-07-22 0 14.00 13.95 14.00 13.85 14.45 4,350,600 61,084,850 14.041 4.508 4.492 4.508 4.459 4.653 13,511,844 4.5208 -4.11%
2004-07-21 0 14.60 14.55 14.60 14.30 15.00 4,336,000 63,363,500 14.613 4.701 4.685 4.701 4.604 4.830 13,466,500 4.7053 6.18%
2004-07-20 0 13.75 13.70 13.75 13.45 13.95 540,000 7,435,700 13.770 4.427 4.411 4.427 4.331 4.492 1,677,101 4.4337 -2.14%
2004-07-19 0 14.05 13.95 14.00 13.70 14.10 1,334,000 18,295,200 13.715 4.524 4.492 4.508 4.411 4.540 4,143,061 4.4159 3.69%
2004-07-16 0 13.55 13.55 13.65 13.55 13.70 124,000 1,686,300 13.599 4.363 4.363 4.395 4.363 4.411 385,112 4.3787 -1.09%
2004-07-15 0 13.70 13.65 13.70 13.55 13.75 262,000 3,572,409 13.635 4.411 4.395 4.411 4.363 4.427 813,705 4.3903 -0.36%
2004-07-14 0 13.75 13.65 13.80 13.65 13.90 724,000 9,963,300 13.761 4.427 4.395 4.443 4.395 4.476 2,248,558 4.4310 0.36%
2004-07-13 0 13.70 13.65 13.70 13.60 14.40 2,120,000 29,466,350 13.899 4.411 4.395 4.411 4.379 4.637 6,584,174 4.4753 -5.52%
2004-07-12 0 14.50 14.45 14.50 14.25 14.55 1,436,000 20,616,002 14.357 4.669 4.653 4.669 4.588 4.685 4,459,846 4.6226 1.40%
2004-07-09 0 14.30 14.25 14.30 14.00 14.40 643,000 9,148,200 14.227 4.604 4.588 4.604 4.508 4.637 1,996,993 4.5810 1.42%
2004-07-08 0 14.10 13.90 14.10 13.85 14.20 933,800 13,036,954 13.961 4.540 4.476 4.540 4.459 4.572 2,900,142 4.4953 -0.35%
2004-07-07 0 14.15 14.15 14.30 13.90 14.30 4,036,000 56,461,200 13.989 4.556 4.556 4.604 4.476 4.604 12,534,777 4.5044 1.80%
2004-07-06 0 13.90 13.50 13.90 13.75 13.90 604,000 8,394,100 13.898 4.476 4.347 4.476 4.427 4.476 1,875,869 4.4748 0.36%
2004-07-05 0 13.85 13.60 13.85 13.55 13.90 1,414,000 19,240,748 13.607 4.459 4.379 4.459 4.363 4.476 4,391,520 4.3813 1.09%
2004-07-02 0 13.70 13.50 13.80 13.35 13.80 1,193,800 16,221,060 13.588 4.411 4.347 4.443 4.298 4.443 3,707,636 4.3750 1.11%
2004-06-30 0 13.55 13.50 13.55 13.50 13.90 3,754,000 51,264,100 13.656 4.363 4.347 4.363 4.347 4.476 11,658,958 4.3970 0.00%
2004-06-29 0 13.55 13.30 13.60 13.30 13.55 298,300 3,994,650 13.391 4.363 4.282 4.379 4.282 4.363 926,443 4.3118 -0.37%
2004-06-28 0 13.60 13.25 13.70 13.20 13.65 718,000 9,562,000 13.318 4.379 4.266 4.411 4.250 4.395 2,229,923 4.2880 0.74%
2004-06-25 0 13.50 13.30 13.50 13.35 13.70 1,434,000 19,329,500 13.479 4.347 4.282 4.347 4.298 4.411 4,453,635 4.3402 0.00%
2004-06-24 0 13.50 13.20 13.50 13.05 13.70 922,000 12,119,400 13.145 4.347 4.250 4.347 4.202 4.411 2,863,495 4.2324 3.85%
2004-06-23 0 13.00 13.40 13.85 12.85 13.40 440,000 5,676,600 12.901 4.186 4.315 4.459 4.137 4.315 1,366,527 4.1540 0.78%
2004-06-21 0 12.90 12.70 12.90 12.70 12.90 1,313,184 16,774,200 12.774 4.154 4.089 4.154 4.089 4.154 4,078,412 4.1129 0.78%
2004-06-18 0 12.80 12.70 12.90 12.60 13.10 1,734,000 22,199,070 12.802 4.121 4.089 4.154 4.057 4.218 5,385,358 4.1221 -3.03%
2004-06-17 0 13.20 12.90 13.20 12.90 13.95 1,670,000 22,403,316 13.415 4.250 4.154 4.250 4.154 4.492 5,186,590 4.3195 -4.00%
2004-06-16 0 13.75 13.70 13.80 13.70 14.20 380,000 5,295,100 13.934 4.427 4.411 4.443 4.411 4.572 1,180,182 4.4867 -2.14%
2004-06-15 0 14.05 13.95 14.05 13.90 14.20 462,000 6,485,100 14.037 4.524 4.492 4.524 4.476 4.572 1,434,853 4.5197 -0.71%
2004-06-14 0 14.15 14.15 14.20 14.05 14.30 598,000 8,465,600 14.157 4.556 4.556 4.572 4.524 4.604 1,857,234 4.5582 -1.39%
2004-06-11 0 14.35 14.20 14.35 14.15 14.35 144,000 2,047,300 14.217 4.620 4.572 4.620 4.556 4.620 447,227 4.5778 1.06%
2004-06-10 0 14.20 14.15 14.25 13.85 14.30 956,000 13,476,300 14.097 4.572 4.556 4.588 4.459 4.604 2,969,090 4.5389 -0.35%
2004-06-09 0 14.25 14.00 14.25 14.15 14.35 284,000 4,052,000 14.268 4.588 4.508 4.588 4.556 4.620 882,031 4.5939 0.00%
2004-06-08 0 14.25 14.20 14.25 14.20 14.50 882,000 12,607,100 14.294 4.588 4.572 4.588 4.572 4.669 2,739,265 4.6024 -0.70%
2004-06-07 0 14.35 14.30 14.35 14.30 14.45 450,400 6,476,680 14.380 4.620 4.604 4.620 4.604 4.653 1,398,826 4.6301 2.87%
2004-06-04 0 13.95 13.90 13.95 13.80 14.10 1,682,000 23,450,266 13.942 4.492 4.476 4.492 4.443 4.540 5,223,859 4.4891 0.72%
2004-06-03 0 13.85 13.80 13.85 13.80 14.20 1,969,000 27,532,676 13.983 4.459 4.443 4.459 4.443 4.572 6,115,207 4.5023 -2.46%
2004-06-02 0 14.20 14.15 14.25 14.05 14.45 946,000 13,459,700 14.228 4.572 4.556 4.588 4.524 4.653 2,938,033 4.5812 -2.07%
2004-06-01 0 14.50 14.40 14.50 14.40 14.90 682,000 9,975,800 14.627 4.669 4.637 4.669 4.637 4.798 2,118,116 4.7098 -0.34%
2004-05-31 0 14.55 14.50 14.60 13.95 14.60 1,726,000 24,865,764 14.407 4.685 4.669 4.701 4.492 4.701 5,360,512 4.6387 0.69%
2004-05-28 0 14.45 14.30 14.35 13.40 14.75 12,836,000 185,652,500 14.463 4.653 4.604 4.620 4.315 4.749 39,865,313 4.6570 9.89%
2004-05-27 0 13.15 13.15 13.30 13.05 13.35 1,912,000 25,240,536 13.201 4.234 4.234 4.282 4.202 4.298 5,938,180 4.2506 1.15%
2004-05-25 0 13.00 13.00 13.05 12.95 13.10 1,032,000 13,434,632 13.018 4.186 4.186 4.202 4.170 4.218 3,205,126 4.1916 0.39%
2004-05-24 0 12.95 12.90 12.95 12.90 13.15 554,000 7,218,300 13.029 4.170 4.154 4.170 4.154 4.234 1,720,581 4.1953 0.00%
2004-05-21 0 12.95 12.90 12.95 12.85 13.15 2,136,000 27,950,288 13.085 4.170 4.154 4.170 4.137 4.234 6,633,866 4.2133 -1.89%
2004-05-20 0 13.20 13.10 13.20 13.00 13.60 732,300 9,754,500 13.320 4.250 4.218 4.250 4.186 4.379 2,274,335 4.2889 -0.38%
2004-05-19 0 13.25 13.20 13.30 13.05 13.50 958,000 12,713,400 13.271 4.266 4.250 4.282 4.202 4.347 2,975,301 4.2730 6.00%
2004-05-18 0 12.50 12.45 12.50 12.10 12.60 902,000 11,202,806 12.420 4.025 4.009 4.025 3.896 4.057 2,801,380 3.9990 4.17%
2004-05-17 0 12.00 12.05 12.15 11.80 13.50 2,446,000 29,947,100 12.243 3.864 3.880 3.912 3.799 4.347 7,596,647 3.9421 -10.78%
2004-05-14 0 13.45 13.40 13.45 13.30 14.05 1,322,000 17,951,400 13.579 4.331 4.315 4.331 4.282 4.524 4,105,792 4.3722 -7.88%
2004-05-13 0 14.60 14.50 14.65 13.60 14.70 1,826,000 25,609,400 14.025 4.701 4.669 4.717 4.379 4.733 5,671,086 4.5158 7.35%
2004-05-12 0 13.60 13.55 13.60 13.00 14.05 3,750,000 50,606,356 13.495 4.379 4.363 4.379 4.186 4.524 11,646,535 4.3452 8.80%
2004-05-11 0 12.50 12.45 12.50 12.25 12.75 1,560,000 19,408,380 12.441 4.025 4.009 4.025 3.944 4.105 4,844,959 4.0059 -0.79%
2004-05-10 0 12.60 12.60 12.65 12.40 13.70 946,000 11,981,200 12.665 4.057 4.057 4.073 3.993 4.411 2,938,033 4.0780 -8.03%
2004-05-07 0 13.70 13.70 13.75 13.70 13.90 1,290,000 17,834,360 13.825 4.411 4.411 4.427 4.411 4.476 4,006,408 4.4515 -1.44%
2004-05-06 0 13.90 13.80 13.90 13.20 14.80 2,573,627 35,978,853 13.980 4.476 4.443 4.476 4.250 4.765 7,993,023 4.5013 -6.08%
2004-05-05 0 14.80 14.60 14.80 14.50 14.90 234,000 3,448,700 14.738 4.765 4.701 4.765 4.669 4.798 726,744 4.7454 0.68%
2004-05-04 0 14.70 14.55 14.75 14.50 15.00 252,000 3,715,400 14.744 4.733 4.685 4.749 4.669 4.830 782,647 4.7472 -1.67%
2004-05-03 0 14.95 14.85 14.95 14.80 15.00 360,000 5,344,700 14.846 4.814 4.781 4.814 4.765 4.830 1,118,067 4.7803 1.70%
2004-04-30 0 14.70 14.60 14.70 14.70 15.40 264,000 3,932,800 14.897 4.733 4.701 4.733 4.733 4.959 819,916 4.7966 -4.55%
2004-04-29 0 15.40 15.40 15.50 15.30 15.50 201,080 3,105,024 15.442 4.959 4.959 4.991 4.926 4.991 624,503 4.9720 -1.91%
2004-04-28 0 15.70 15.70 15.75 15.60 15.80 702,000 11,031,600 15.715 5.055 5.055 5.071 5.023 5.087 2,180,231 5.0598 0.00%
2004-04-27 0 15.70 15.60 15.70 15.60 15.70 22,000 343,400 15.609 5.055 5.023 5.055 5.023 5.055 68,326 5.0259 0.64%
2004-04-26 0 15.60 15.60 15.70 15.40 15.70 393,600 6,150,896 15.627 5.023 5.023 5.055 4.959 5.055 1,222,420 5.0317 -0.64%
2004-04-23 0 15.70 15.70 15.75 15.65 15.80 1,272,000 19,991,300 15.716 5.055 5.055 5.071 5.039 5.087 3,950,505 5.0604 0.32%
2004-04-22 0 15.65 15.65 15.70 15.65 15.75 572,000 8,965,860 15.675 5.039 5.039 5.055 5.039 5.071 1,776,485 5.0470 -0.32%
2004-04-21 0 15.70 15.65 15.75 15.40 15.70 552,000 8,596,400 15.573 5.055 5.039 5.071 4.959 5.055 1,714,370 5.0143 0.96%
2004-04-20 0 15.55 15.50 15.55 15.40 15.75 1,253,500 19,520,869 15.573 5.007 4.991 5.007 4.959 5.071 3,893,048 5.0143 -1.58%
2004-04-19 0 15.80 15.75 15.80 15.70 15.85 1,144,000 18,034,680 15.765 5.087 5.071 5.087 5.055 5.103 3,552,970 5.0759 0.64%
2004-04-16 0 15.70 15.70 15.75 15.50 15.75 458,000 7,161,900 15.637 5.055 5.055 5.071 4.991 5.071 1,422,430 5.0350 0.96%
2004-04-15 0 15.65 15.65 15.70 15.40 15.80 670,000 10,450,248 15.597 5.007 5.007 5.023 4.927 5.055 2,094,229 4.9900 0.97%
2004-04-14 0 15.50 15.50 15.55 15.30 15.85 1,156,500 18,026,050 15.587 4.959 4.959 4.975 4.895 5.071 3,614,890 4.9866 -2.21%
2004-04-13 0 15.85 15.75 15.85 15.50 15.85 1,098,000 17,246,300 15.707 5.071 5.039 5.071 4.959 5.071 3,432,035 5.0251 2.59%
2004-04-08 0 15.45 15.30 15.35 15.15 15.55 821,398 12,581,900 15.318 4.943 4.895 4.911 4.847 4.975 2,567,456 4.9005 1.31%
2004-04-07 0 15.25 15.25 15.30 14.90 15.25 412,000 6,218,100 15.092 4.879 4.879 4.895 4.767 4.879 1,287,795 4.8285 0.99%
2004-04-06 0 15.10 15.05 15.10 14.80 15.15 802,329 12,056,775 15.027 4.831 4.815 4.831 4.735 4.847 2,507,852 4.8076 3.42%
2004-04-02 0 14.60 14.55 14.60 14.60 15.00 249,000 3,669,300 14.736 4.671 4.655 4.671 4.671 4.799 778,303 4.7145 -2.34%
2004-04-01 0 14.95 14.55 15.00 14.50 15.00 188,000 2,776,800 14.770 4.783 4.655 4.799 4.639 4.799 587,634 4.7254 -0.33%
2004-03-31 0 15.00 14.95 15.00 14.60 15.00 410,000 6,071,178 14.808 4.799 4.783 4.799 4.671 4.799 1,281,543 4.7374 2.74%
2004-03-30 0 14.60 14.45 14.70 14.20 14.90 194,000 2,849,500 14.688 4.671 4.623 4.703 4.543 4.767 606,389 4.6991 -0.68%
2004-03-29 0 14.70 14.65 14.70 14.60 14.70 136,000 1,993,500 14.658 4.703 4.687 4.703 4.671 4.703 425,097 4.6895 0.68%
2004-03-26 0 14.60 14.45 14.60 14.45 14.90 514,000 7,527,640 14.645 4.671 4.623 4.671 4.623 4.767 1,606,618 4.6854 1.04%
2004-03-25 0 14.45 14.45 14.55 14.05 14.50 1,086,000 15,404,046 14.184 4.623 4.623 4.655 4.495 4.639 3,394,527 4.5379 3.58%
2004-03-24 0 13.95 13.95 14.20 13.85 14.00 516,000 7,189,780 13.934 4.463 4.463 4.543 4.431 4.479 1,612,869 4.4578 0.72%
2004-03-23 0 13.85 13.85 13.90 13.85 14.05 550,000 7,661,800 13.931 4.431 4.431 4.447 4.431 4.495 1,719,143 4.4568 -0.36%
2004-03-22 0 13.90 13.90 13.95 13.80 14.30 340,000 4,752,300 13.977 4.447 4.447 4.463 4.415 4.575 1,062,743 4.4717 -3.47%
2004-03-19 0 14.40 14.35 14.45 14.40 14.70 186,000 2,694,600 14.487 4.607 4.591 4.623 4.607 4.703 581,383 4.6348 -2.04%
2004-03-18 0 14.70 14.65 14.70 14.55 15.00 594,000 8,754,400 14.738 4.703 4.687 4.703 4.655 4.799 1,856,675 4.7151 -2.00%
2004-03-17 0 15.00 14.95 15.00 14.85 15.00 508,000 7,601,600 14.964 4.799 4.783 4.799 4.751 4.799 1,587,863 4.7873 2.39%
2004-03-16 0 14.65 14.65 14.70 14.55 15.00 452,000 6,684,970 14.790 4.687 4.687 4.703 4.655 4.799 1,412,823 4.7316 -2.33%
2004-03-15 0 15.00 15.00 15.05 14.95 15.05 454,000 6,816,800 15.015 4.799 4.799 4.815 4.783 4.815 1,419,075 4.8037 2.74%
2004-03-12 0 14.60 14.55 14.60 14.20 14.60 474,000 6,858,272 14.469 4.671 4.655 4.671 4.543 4.671 1,481,589 4.6290 0.69%
2004-03-11 0 14.50 13.70 14.40 14.40 14.75 1,284,600 18,758,540 14.603 4.639 4.383 4.607 4.607 4.719 4,015,294 4.6718 -2.03%
2004-03-10 0 14.80 14.75 14.85 14.45 14.80 518,000 7,584,444 14.642 4.735 4.719 4.751 4.623 4.735 1,619,121 4.6843 1.02%
2004-03-09 0 14.65 14.65 14.70 14.50 14.70 584,400 8,519,340 14.578 4.687 4.687 4.703 4.639 4.703 1,826,668 4.6639 0.00%
2004-03-08 0 14.65 14.55 14.75 14.30 15.05 1,326,000 19,554,000 14.747 4.687 4.655 4.719 4.575 4.815 4,144,698 4.7178 -1.68%
2004-03-05 0 14.90 14.85 14.90 14.85 15.10 448,000 6,673,500 14.896 4.767 4.751 4.767 4.751 4.831 1,400,320 4.7657 -1.32%
2004-03-04 0 15.10 15.05 15.10 14.95 15.20 1,634,000 24,631,800 15.075 4.831 4.815 4.831 4.783 4.863 5,107,419 4.8227 0.00%
2004-03-03 0 15.10 14.95 15.10 15.00 15.25 432,327 6,523,338 15.089 4.831 4.783 4.831 4.799 4.879 1,351,331 4.8273 0.00%
2004-03-02 0 15.10 15.00 15.20 14.90 15.10 728,000 10,918,300 14.998 4.831 4.799 4.863 4.767 4.831 2,275,521 4.7982 0.33%
2004-03-01 0 15.05 15.05 15.10 15.05 15.10 124,000 1,868,900 15.072 4.815 4.815 4.831 4.815 4.831 387,589 4.8219 0.00%
2004-02-27 0 15.05 15.00 15.10 14.65 15.10 638,000 9,598,800 15.045 4.815 4.799 4.831 4.687 4.831 1,994,206 4.8133 3.08%
2004-02-26 0 14.60 14.55 14.65 14.30 14.60 333,695 4,856,223 14.553 4.671 4.655 4.687 4.575 4.671 1,043,036 4.6559 2.10%
2004-02-25 0 14.30 14.25 14.35 14.20 14.55 498,000 7,130,900 14.319 4.575 4.559 4.591 4.543 4.655 1,556,606 4.5811 -1.72%
2004-02-24 0 14.55 14.55 14.60 14.15 14.75 807,000 11,760,100 14.573 4.655 4.655 4.671 4.527 4.719 2,522,452 4.6622 1.75%
2004-02-23 0 14.30 14.30 14.35 14.05 14.70 834,000 11,936,100 14.312 4.575 4.575 4.591 4.495 4.703 2,606,847 4.5788 -3.70%
2004-02-20 0 14.85 14.80 14.85 14.80 14.95 380,000 5,653,200 14.877 4.751 4.735 4.751 4.735 4.783 1,187,772 4.7595 -0.34%
2004-02-19 0 14.90 14.80 14.90 14.50 15.50 982,000 14,650,000 14.919 4.767 4.735 4.767 4.639 4.959 3,069,452 4.7728 -3.56%
2004-02-18 0 15.45 15.40 15.50 14.60 15.80 2,496,000 37,745,200 15.122 4.943 4.927 4.959 4.671 5.055 7,801,785 4.8380 6.55%
2004-02-17 0 14.50 14.30 14.55 13.50 14.55 1,549,000 21,513,896 13.889 4.639 4.575 4.655 4.319 4.655 4,841,733 4.4434 6.62%
2004-02-16 0 13.60 13.45 13.65 12.60 13.65 1,206,000 15,833,100 13.129 4.351 4.303 4.367 4.031 4.367 3,769,613 4.2002 6.25%
2004-02-13 0 12.80 12.75 12.80 12.75 12.80 194,000 2,474,700 12.756 4.095 4.079 4.095 4.079 4.095 606,389 4.0810 0.39%
2004-02-12 0 12.75 12.75 12.90 12.75 13.00 851,277 10,874,076 12.774 4.079 4.079 4.127 4.079 4.159 2,660,850 4.0867 0.00%
2004-02-11 0 12.75 12.75 12.80 12.60 12.80 877,600 11,174,450 12.733 4.079 4.079 4.095 4.031 4.095 2,743,128 4.0736 1.19%
2004-02-10 0 12.60 12.55 12.60 12.20 12.90 1,430,800 18,045,380 12.612 4.031 4.015 4.031 3.903 4.127 4,472,273 4.0349 2.86%
2004-02-09 0 12.25 12.25 12.30 12.00 12.40 1,285,000 15,731,800 12.243 3.919 3.919 3.935 3.839 3.967 4,016,544 3.9168 -1.21%
2004-02-06 0 12.40 12.35 12.40 11.80 12.40 1,846,000 22,261,780 12.059 3.967 3.951 3.967 3.775 3.967 5,770,070 3.8581 6.44%
2004-02-05 0 11.65 11.60 11.65 11.55 11.70 614,000 7,137,000 11.624 3.727 3.711 3.727 3.695 3.743 1,919,189 3.7188 -0.85%
2004-02-04 0 11.75 11.65 11.75 11.30 11.75 324,000 3,756,500 11.594 3.759 3.727 3.759 3.615 3.759 1,012,732 3.7093 2.17%
2004-02-03 0 11.50 11.40 11.60 11.25 11.50 278,000 3,160,300 11.368 3.679 3.647 3.711 3.599 3.679 868,949 3.6369 1.77%
2004-02-02 0 11.30 11.25 11.35 11.10 11.50 362,000 4,088,200 11.293 3.615 3.599 3.631 3.551 3.679 1,131,509 3.6131 -2.59%
2004-01-30 0 11.60 11.35 11.60 11.35 11.65 401,000 4,621,700 11.525 3.711 3.631 3.711 3.631 3.727 1,253,412 3.6873 0.87%
2004-01-29 0 11.50 11.45 11.55 11.35 11.60 286,000 3,276,400 11.456 3.679 3.663 3.695 3.631 3.711 893,955 3.6651 -0.43%
2004-01-28 0 11.55 11.35 11.55 11.30 11.90 912,200 10,564,880 11.582 3.695 3.631 3.695 3.615 3.807 2,851,277 3.7053 -2.94%
2004-01-27 0 11.90 11.85 11.90 11.55 12.30 1,367,500 16,271,575 11.899 3.807 3.791 3.807 3.695 3.935 4,274,416 3.8067 -3.64%
2004-01-26 0 12.35 12.30 12.35 11.90 12.40 864,000 10,595,300 12.263 3.951 3.935 3.951 3.807 3.967 2,700,618 3.9233 2.07%
2004-01-21 0 12.10 12.10 12.20 11.50 12.20 1,035,797 12,179,416 11.758 3.871 3.871 3.903 3.679 3.903 3,237,607 3.7619 6.61%
2004-01-20 0 11.35 11.35 11.40 11.20 11.45 1,010,000 11,458,000 11.345 3.631 3.631 3.647 3.583 3.663 3,156,972 3.6294 2.25%
2004-01-19 0 11.10 11.10 11.25 11.05 11.40 472,000 5,239,400 11.100 3.551 3.551 3.599 3.535 3.647 1,475,338 3.5513 -0.89%
2004-01-16 0 11.20 11.05 11.20 11.05 11.20 956,000 10,611,000 11.099 3.583 3.535 3.583 3.535 3.583 2,988,184 3.5510 1.36%
2004-01-15 0 11.05 11.05 11.40 11.00 11.55 1,160,000 13,176,300 11.359 3.535 3.535 3.647 3.519 3.695 3,625,830 3.6340 -3.49%
2004-01-14 0 11.45 11.40 11.45 11.20 11.50 699,400 7,950,638 11.368 3.663 3.647 3.663 3.583 3.679 2,186,125 3.6369 3.62%
2004-01-13 0 11.05 11.05 11.10 10.95 11.30 1,348,000 14,881,500 11.040 3.535 3.535 3.551 3.503 3.615 4,213,464 3.5319 -0.45%
2004-01-12 0 11.10 11.10 11.20 10.95 11.20 1,095,000 12,139,928 11.087 3.551 3.551 3.583 3.503 3.583 3,422,658 3.5469 1.37%
2004-01-09 0 10.95 10.95 11.20 10.90 11.40 1,922,000 21,356,700 11.112 3.503 3.503 3.583 3.487 3.647 6,007,625 3.5549 -0.45%
2004-01-08 0 11.00 11.00 11.10 11.00 11.50 1,776,000 19,950,508 11.233 3.519 3.519 3.551 3.519 3.679 5,551,270 3.5939 -2.65%
2004-01-07 0 11.30 11.30 11.35 11.25 11.60 1,897,000 21,570,550 11.371 3.615 3.615 3.631 3.599 3.711 5,929,482 3.6378 -0.44%
2004-01-06 0 11.35 11.30 12.00 11.35 12.20 1,472,000 17,231,200 11.706 3.631 3.615 3.839 3.631 3.903 4,601,053 3.7451 -6.58%
2004-01-05 0 12.15 12.15 12.20 11.95 12.30 714,000 8,664,200 12.135 3.887 3.887 3.903 3.823 3.935 2,231,761 3.8822 1.25%
2004-01-02 0 12.00 12.00 12.20 11.95 12.40 662,000 8,028,500 12.128 3.839 3.839 3.903 3.823 3.967 2,069,224 3.8800 0.42%
2003-12-31 0 11.95 11.85 11.95 11.85 12.00 549,000 6,449,390 11.748 3.823 3.791 3.823 3.791 3.839 1,716,018 3.7583 1.27%
2003-12-30 0 11.80 11.70 11.85 11.50 11.85 1,404,000 16,319,268 11.623 3.775 3.743 3.791 3.679 3.791 4,388,504 3.7186 3.96%
2003-12-29 0 11.35 11.30 11.45 11.30 11.65 232,000 2,648,300 11.415 3.631 3.615 3.663 3.615 3.727 725,166 3.6520 -2.58%
2003-12-24 0 11.65 11.65 11.70 11.65 11.75 563,600 6,587,532 11.688 3.727 3.727 3.743 3.727 3.759 1,761,653 3.7394 -0.85%
2003-12-23 0 11.75 11.65 11.75 11.60 11.80 475,000 5,551,300 11.687 3.759 3.727 3.759 3.711 3.775 1,484,715 3.7390 1.73%
2003-12-22 0 11.55 11.55 11.60 11.45 11.70 1,509,200 17,452,840 11.564 3.695 3.695 3.711 3.663 3.743 4,717,329 3.6997 1.76%
2003-12-19 0 11.35 11.25 11.35 11.05 11.40 1,021,592 11,494,033 11.251 3.631 3.599 3.631 3.535 3.647 3,193,206 3.5995 3.18%
2003-12-18 0 11.00 11.05 11.10 10.85 11.10 324,000 3,563,800 10.999 3.519 3.535 3.551 3.471 3.551 1,012,732 3.5190 1.85%
2003-12-17 0 10.80 10.80 10.90 10.75 11.25 1,793,000 19,723,436 11.000 3.455 3.455 3.487 3.439 3.599 5,604,407 3.5193 -1.82%
2003-12-16 0 11.00 11.00 11.15 11.00 11.30 652,000 7,229,700 11.088 3.519 3.519 3.567 3.519 3.615 2,037,966 3.5475 -2.22%
2003-12-15 0 11.25 11.25 11.30 11.15 11.50 720,500 8,106,200 11.251 3.599 3.599 3.615 3.567 3.679 2,252,078 3.5994 -1.75%
2003-12-12 0 11.45 11.40 11.45 11.15 11.50 1,864,000 21,285,800 11.419 3.663 3.647 3.663 3.567 3.679 5,826,333 3.6534 2.69%
2003-12-11 0 11.15 11.15 11.40 11.15 11.35 1,390,000 15,558,600 11.193 3.567 3.567 3.647 3.567 3.631 4,344,744 3.5810 -2.62%
2003-12-10 0 11.45 11.45 11.50 11.20 11.50 1,350,001 15,282,061 11.320 3.663 3.663 3.679 3.583 3.679 4,219,719 3.6216 1.33%
2003-12-09 0 11.30 11.20 11.30 11.15 11.50 1,140,000 12,844,700 11.267 3.615 3.583 3.615 3.567 3.679 3,563,315 3.6047 -2.16%
2003-12-08 0 11.55 11.50 11.55 11.45 11.70 1,584,000 18,346,800 11.583 3.695 3.679 3.695 3.663 3.743 4,951,133 3.7056 -1.70%
2003-12-05 0 11.75 11.80 11.85 11.50 11.90 3,172,806 37,192,239 11.722 3.759 3.775 3.791 3.679 3.807 9,917,288 3.7502 3.07%
2003-12-04 0 11.40 11.35 11.40 10.95 11.55 3,734,000 42,607,800 11.411 3.647 3.631 3.647 3.503 3.695 11,671,421 3.6506 3.64%
2003-12-03 0 11.00 10.95 11.00 10.35 11.05 3,134,000 33,752,200 10.770 3.519 3.503 3.519 3.311 3.535 9,795,992 3.4455 6.28%
2003-12-02 0 10.35 10.20 10.35 10.20 10.45 836,000 8,611,400 10.301 3.311 3.263 3.311 3.263 3.343 2,613,098 3.2955 0.98%
2003-12-01 0 10.25 10.20 10.35 10.20 10.45 1,636,500 16,892,638 10.322 3.279 3.263 3.311 3.263 3.343 5,115,233 3.3024 0.99%
2003-11-28 0 10.15 10.15 10.20 10.10 10.25 524,000 5,321,800 10.156 3.247 3.247 3.263 3.231 3.279 1,637,875 3.2492 -0.49%
2003-11-27 0 10.20 10.15 10.20 10.05 10.25 1,378,000 13,964,800 10.134 3.263 3.247 3.263 3.215 3.279 4,307,236 3.2422 1.49%
2003-11-26 0 10.05 10.05 10.10 10.00 10.05 310,000 3,112,400 10.040 3.215 3.215 3.231 3.199 3.215 968,972 3.2121 0.50%
2003-11-25 0 10.00 9.950 10.00 10.00 10.20 828,000 8,300,516 10.025 3.199 3.183 3.199 3.199 3.263 2,588,092 3.2072 0.50%
2003-11-24 0 9.950 9.950 10.00 9.950 10.10 518,000 5,215,750 10.069 3.183 3.183 3.199 3.183 3.231 1,619,121 3.2213 -1.49%
2003-11-21 0 10.10 10.10 10.15 9.950 10.15 1,106,000 11,163,900 10.094 3.231 3.231 3.247 3.183 3.247 3,457,041 3.2293 -1.46%
2003-11-20 0 10.25 10.20 10.25 10.05 10.25 1,292,000 13,179,400 10.201 3.279 3.263 3.279 3.215 3.279 4,038,424 3.2635 1.49%
2003-11-19 0 10.10 10.10 10.15 10.10 10.25 502,000 5,128,400 10.216 3.231 3.231 3.247 3.231 3.279 1,569,109 3.2684 -2.42%
2003-11-18 0 10.35 10.35 10.40 9.950 10.50 1,828,000 18,659,900 10.208 3.311 3.311 3.327 3.183 3.359 5,713,808 3.2658 -1.43%
2003-11-17 0 10.50 10.50 10.55 10.05 10.65 2,218,000 23,259,200 10.487 3.359 3.359 3.375 3.215 3.407 6,932,836 3.3549 1.45%
2003-11-14 0 10.35 10.35 10.40 10.00 10.50 4,512,000 45,558,372 10.097 3.311 3.311 3.327 3.199 3.359 14,103,227 3.2304 4.02%
2003-11-13 0 9.950 9.950 10.00 9.900 10.10 1,652,000 16,474,200 9.9723 3.183 3.183 3.199 3.167 3.231 5,163,682 3.1904 2.05%
2003-11-12 0 9.750 9.750 9.850 9.700 10.00 656,000 6,453,500 9.8377 3.119 3.119 3.151 3.103 3.199 2,050,469 3.1473 -0.51%
2003-11-11 0 9.800 9.750 9.850 9.700 10.15 4,376,000 43,535,104 9.9486 3.135 3.119 3.151 3.103 3.247 13,678,130 3.1828 -1.51%
2003-11-10 0 9.950 9.900 10.00 9.800 10.35 9,152,000 90,781,148 9.9193 3.183 3.167 3.199 3.135 3.311 28,606,546 3.1734 1.02%
2003-11-07 0 9.850 9.800 9.850 9.800 10.05 936,000 9,259,700 9.8928 3.151 3.135 3.151 3.135 3.215 2,925,669 3.1650 0.00%
2003-11-06 0 9.850 9.800 9.850 9.750 10.00 1,706,000 16,789,700 9.8416 3.151 3.135 3.151 3.119 3.199 5,332,470 3.1486 -1.50%
2003-11-05 0 10.00 9.950 10.00 9.950 10.15 1,614,000 16,160,000 10.012 3.199 3.183 3.199 3.183 3.247 5,044,904 3.2032 -1.48%
2003-11-04 0 10.15 10.10 10.15 10.15 10.20 332,000 3,372,200 10.157 3.247 3.231 3.247 3.247 3.263 1,037,737 3.2496 -0.49%
2003-11-03 0 10.20 10.15 10.20 10.15 10.45 156,000 1,596,260 10.232 3.263 3.247 3.263 3.247 3.343 487,612 3.2736 -1.92%
2003-10-31 0 10.40 10.15 10.40 9.800 10.40 555,000 5,655,000 10.189 3.327 3.247 3.327 3.135 3.327 1,734,772 3.2598 4.00%
2003-10-30 0 10.00 10.00 10.05 9.900 10.05 842,000 8,391,700 9.9664 3.199 3.199 3.215 3.167 3.215 2,631,852 3.1885 -0.99%
2003-10-29 0 10.10 10.00 10.10 10.05 10.30 422,000 4,263,000 10.102 3.231 3.199 3.231 3.215 3.295 1,319,052 3.2319 -0.98%
2003-10-28 0 10.20 10.15 10.20 10.10 10.30 456,000 4,642,100 10.180 3.263 3.247 3.263 3.231 3.295 1,425,326 3.2569 1.49%
2003-10-27 0 10.05 10.05 10.15 10.00 10.10 558,000 5,602,500 10.040 3.215 3.215 3.247 3.199 3.231 1,744,149 3.2122 -0.50%
2003-10-24 0 10.10 10.00 10.15 9.750 10.15 1,754,000 17,382,200 9.9100 3.231 3.199 3.247 3.119 3.247 5,482,505 3.1705 2.54%
2003-10-23 0 9.850 9.800 9.850 9.800 10.30 2,870,000 28,839,000 10.048 3.151 3.135 3.151 3.135 3.295 8,970,803 3.2148 -4.83%
2003-10-22 0 10.35 10.30 10.40 10.15 10.50 1,686,000 17,423,500 10.334 3.311 3.295 3.327 3.247 3.359 5,269,956 3.3062 1.97%
2003-10-21 0 10.15 10.10 10.15 10.00 10.40 944,000 9,511,700 10.076 3.247 3.231 3.247 3.199 3.327 2,950,675 3.2236 -2.40%
2003-10-20 0 10.40 10.30 10.35 9.650 10.55 3,136,000 32,128,900 10.245 3.327 3.295 3.311 3.087 3.375 9,802,243 3.2777 7.77%
2003-10-17 0 9.650 9.550 9.600 9.150 9.800 2,402,718 23,000,138 9.5725 3.087 3.055 3.071 2.927 3.135 7,510,212 3.0625 6.04%
2003-10-16 0 9.100 9.100 9.150 9.100 9.250 574,000 5,262,700 9.1685 2.911 2.911 2.927 2.911 2.959 1,794,161 2.9332 -1.62%
2003-10-15 0 9.250 9.250 9.300 9.050 9.300 908,000 8,307,484 9.1492 2.959 2.959 2.975 2.895 2.975 2,838,149 2.9271 0.54%
2003-10-14 0 9.200 9.200 9.250 9.000 9.450 1,076,200 9,918,330 9.2161 2.943 2.943 2.959 2.879 3.023 3,363,895 2.9485 -1.60%
2003-10-13 0 9.350 9.350 9.400 9.150 9.450 1,554,000 14,543,400 9.3587 2.991 2.991 3.007 2.927 3.023 4,857,362 2.9941 2.19%
2003-10-10 0 9.150 9.100 9.200 8.650 9.200 5,880,000 52,749,500 8.9710 2.927 2.911 2.943 2.767 2.943 18,379,206 2.8701 7.65%
2003-10-09 0 8.500 8.550 8.600 8.500 8.800 3,765,800 32,657,180 8.6720 2.719 2.735 2.751 2.719 2.815 11,770,819 2.7744 -2.30%
2003-10-08 0 8.700 8.700 8.750 8.400 8.950 5,299,000 46,162,908 8.7116 2.783 2.783 2.799 2.687 2.863 16,563,165 2.7871 4.82%
2003-10-07 0 8.300 8.300 8.350 8.100 8.300 1,254,000 10,287,910 8.2041 2.655 2.655 2.671 2.591 2.655 3,919,647 2.6247 2.47%
2003-10-06 0 8.100 8.050 8.100 8.050 8.100 8,352,000 66,858,120 8.0050 2.591 2.575 2.591 2.575 2.591 26,105,974 2.5610 0.62%
2003-10-03 0 8.050 8.000 8.050 8.000 8.100 643,000 5,181,996 8.0591 2.575 2.559 2.575 2.559 2.591 2,009,835 2.5783 0.63%
2003-10-02 0 8.000 8.000 8.050 7.950 8.400 2,308,000 18,711,800 8.1074 2.559 2.559 2.575 2.543 2.687 7,214,151 2.5938 -1.84%
2003-09-30 0 8.200 8.150 8.250 8.100 8.250 1,766,000 14,431,400 8.1718 2.607 2.592 2.623 2.576 2.623 5,553,878 2.5984 1.23%
2003-09-29 0 8.100 8.100 8.150 7.900 8.100 1,985,883 15,892,161 8.0026 2.576 2.576 2.592 2.512 2.576 6,245,386 2.5446 0.62%
2003-09-26 0 8.050 8.000 8.050 7.800 8.200 2,480,000 20,121,594 8.1135 2.560 2.544 2.560 2.480 2.607 7,799,331 2.5799 0.00%
2003-09-25 0 8.050 8.150 8.200 8.050 8.250 2,721,073 22,261,310 8.1811 2.560 2.592 2.607 2.560 2.623 8,557,479 2.6014 -0.62%
2003-09-24 0 8.100 8.100 8.150 8.100 8.400 4,160,607 34,357,199 8.2577 2.576 2.576 2.592 2.576 2.671 13,084,657 2.6258 -1.22%
2003-09-23 0 8.200 8.200 8.300 8.100 8.400 4,856,000 40,460,564 8.3321 2.607 2.607 2.639 2.576 2.671 15,271,593 2.6494 -1.80%
2003-09-22 0 8.350 8.300 8.350 8.300 8.450 4,044,000 34,010,700 8.4102 2.655 2.639 2.655 2.639 2.687 12,717,941 2.6742 0.00%
2003-09-19 0 8.350 8.300 8.350 8.200 8.600 5,973,500 49,950,225 8.3620 2.655 2.639 2.655 2.607 2.735 18,786,009 2.6589 2.45%
2003-09-18 0 8.150 8.100 8.200 7.950 8.350 3,928,000 32,097,100 8.1714 2.592 2.576 2.607 2.528 2.655 12,353,134 2.5983 -1.81%
2003-09-17 0 8.300 8.300 8.350 8.250 8.550 3,784,000 31,672,728 8.3702 2.639 2.639 2.655 2.623 2.719 11,900,269 2.6615 -1.19%
2003-09-16 0 8.400 8.400 8.450 8.000 8.550 4,903,000 40,785,700 8.3185 2.671 2.671 2.687 2.544 2.719 15,419,403 2.6451 3.70%
2003-09-15 0 8.100 8.050 8.100 7.650 8.100 4,694,000 37,400,400 7.9677 2.576 2.560 2.576 2.433 2.576 14,762,120 2.5335 2.53%
2003-09-11 0 7.900 7.850 7.900 7.700 7.900 1,145,000 8,971,050 7.8350 2.512 2.496 2.512 2.448 2.512 3,600,901 2.4913 3.27%
2003-09-10 0 7.650 7.650 7.700 7.500 7.900 1,452,000 11,197,500 7.7118 2.433 2.433 2.448 2.385 2.512 4,566,382 2.4522 -3.16%
2003-09-09 0 7.900 7.900 7.950 7.900 8.300 3,918,000 31,629,000 8.0727 2.512 2.512 2.528 2.512 2.639 12,321,685 2.5669 -3.66%
2003-09-08 0 8.200 8.200 8.250 7.800 8.250 4,594,000 37,160,620 8.0889 2.607 2.607 2.623 2.480 2.623 14,447,631 2.5721 1.23%
2003-09-05 0 8.100 8.100 8.150 7.700 8.200 7,233,500 57,948,625 8.0111 2.576 2.576 2.592 2.448 2.607 22,748,572 2.5474 8.00%
2003-09-04 0 7.500 7.450 7.500 7.300 7.700 6,472,000 48,275,424 7.4591 2.385 2.369 2.385 2.321 2.448 20,353,737 2.3718 5.63%
2003-09-03 0 7.100 7.100 7.150 6.900 7.150 2,666,400 18,688,940 7.0091 2.258 2.258 2.274 2.194 2.274 8,385,539 2.2287 3.65%
2003-09-02 0 6.850 6.800 6.900 6.850 7.000 1,044,797 7,202,220 6.8934 2.178 2.162 2.194 2.178 2.226 3,285,773 2.1919 -1.44%
2003-09-01 0 6.950 6.900 6.950 6.800 7.000 1,384,000 9,572,900 6.9168 2.210 2.194 2.210 2.162 2.226 4,352,530 2.1994 2.21%
2003-08-29 0 6.800 6.750 6.800 6.700 6.850 1,928,600 13,005,700 6.7436 2.162 2.146 2.162 2.130 2.178 6,065,238 2.1443 0.74%
2003-08-28 1 6.750 - - - - 0 0 - 2.146 - - - - 0 - 0.00%
2003-08-27 1 6.750 - - - - 0 0 - 2.146 - - - - 0 - 0.00%
2003-08-26 1 6.750 - - - - 0 0 - 2.146 - - - - 0 - 0.00%
2003-08-25 1 6.750 - - - - 0 0 - 2.146 - - - - 0 - 0.00%
2003-08-22 0 6.750 6.750 6.800 6.750 6.800 636,000 4,294,600 6.7525 2.146 2.146 2.162 2.146 2.162 2,000,151 2.1471 0.75%
2003-08-21 0 6.700 6.650 6.700 6.600 6.750 1,226,000 8,232,400 6.7148 2.130 2.115 2.130 2.099 2.146 3,855,637 2.1352 1.52%
2003-08-20 0 6.600 6.600 6.650 6.550 6.650 772,000 5,095,100 6.5999 2.099 2.099 2.115 2.083 2.115 2,427,856 2.0986 0.00%
2003-08-19 0 6.600 6.600 6.650 6.600 6.750 1,882,000 12,513,500 6.6490 2.099 2.099 2.115 2.099 2.146 5,918,686 2.1142 -2.94%
2003-08-18 0 6.800 6.750 6.800 6.750 6.950 1,071,000 7,294,300 6.8107 2.162 2.146 2.162 2.146 2.210 3,368,179 2.1657 -0.73%
2003-08-15 0 6.850 6.850 6.900 6.650 6.900 1,422,500 9,695,300 6.8157 2.178 2.178 2.194 2.115 2.194 4,473,608 2.1672 3.79%
2003-08-14 0 6.600 6.550 6.600 6.600 6.650 686,000 4,537,000 6.6137 2.099 2.083 2.099 2.099 2.115 2,157,396 2.1030 0.00%
2003-08-13 0 6.600 6.600 6.650 6.600 6.750 1,096,000 7,318,000 6.6770 2.099 2.099 2.115 2.099 2.146 3,446,801 2.1231 0.00%
2003-08-12 0 6.600 6.550 6.650 6.600 6.700 832,000 5,501,600 6.6125 2.099 2.083 2.115 2.099 2.130 2,616,550 2.1026 0.00%
2003-08-11 0 6.600 6.550 6.600 6.550 6.650 382,000 2,522,300 6.6029 2.099 2.083 2.099 2.083 2.115 1,201,349 2.0996 -0.75%
2003-08-08 0 6.650 6.600 6.650 6.600 6.700 634,000 4,245,532 6.6964 2.115 2.099 2.115 2.099 2.130 1,993,861 2.1293 -0.75%
2003-08-07 0 6.700 6.700 6.750 6.650 6.800 784,000 5,259,500 6.7085 2.130 2.130 2.146 2.115 2.162 2,465,595 2.1332 -0.74%
2003-08-06 0 6.750 6.700 6.750 6.600 6.750 548,000 3,659,300 6.6776 2.146 2.130 2.146 2.099 2.146 1,723,401 2.1233 1.50%
2003-08-05 0 6.650 6.650 6.700 6.650 6.750 1,318,000 8,799,100 6.6761 2.115 2.115 2.130 2.115 2.146 4,144,967 2.1228 0.00%
2003-08-04 0 6.650 6.650 6.750 6.650 6.800 308,000 2,071,200 6.7247 2.115 2.115 2.146 2.115 2.162 968,627 2.1383 -2.21%
2003-08-01 0 6.800 6.800 6.850 6.750 6.850 602,000 4,107,800 6.8236 2.162 2.162 2.178 2.146 2.178 1,893,225 2.1697 0.74%
2003-07-31 0 6.750 6.700 6.800 6.700 6.800 1,342,000 9,065,970 6.7556 2.146 2.130 2.162 2.130 2.162 4,220,444 2.1481 -0.74%
2003-07-30 0 6.800 6.750 6.800 6.750 6.850 781,000 5,300,500 6.7868 2.162 2.146 2.162 2.146 2.178 2,456,160 2.1580 0.00%
2003-07-29 0 6.800 6.800 6.850 6.650 6.850 1,107,000 7,445,450 6.7258 2.162 2.162 2.178 2.115 2.178 3,481,395 2.1386 1.49%
2003-07-28 0 6.700 6.700 6.750 6.700 6.800 1,687,000 11,341,600 6.7229 2.130 2.130 2.146 2.130 2.162 5,305,432 2.1377 0.00%
2003-07-25 0 6.700 6.700 6.750 6.650 6.800 812,000 5,462,100 6.7267 2.130 2.130 2.146 2.115 2.162 2,553,652 2.1389 0.00%
2003-07-24 0 6.700 6.650 6.700 6.650 6.700 354,000 2,371,300 6.6986 2.130 2.115 2.130 2.115 2.130 1,113,292 2.1300 0.00%
2003-07-23 0 6.700 6.650 6.700 6.700 6.800 708,000 4,754,100 6.7148 2.130 2.115 2.130 2.130 2.162 2,226,583 2.1352 -1.47%
2003-07-22 0 6.800 6.750 6.800 6.700 6.850 1,418,797 9,614,720 6.7767 2.162 2.146 2.162 2.130 2.178 4,461,963 2.1548 0.74%
2003-07-21 0 6.750 6.750 6.800 6.750 6.900 275,594 1,880,800 6.8245 2.146 2.146 2.162 2.146 2.194 866,713 2.1700 -1.46%
2003-07-18 0 6.850 6.850 6.900 6.800 6.900 597,500 4,086,900 6.8400 2.178 2.178 2.194 2.162 2.194 1,879,073 2.1750 -0.72%
2003-07-17 0 6.900 6.850 6.900 6.850 7.100 1,762,000 12,336,674 7.0015 2.194 2.178 2.194 2.178 2.258 5,541,299 2.2263 -2.13%
2003-07-16 0 7.050 7.050 7.100 6.850 7.100 4,602,000 32,219,500 7.0012 2.242 2.242 2.258 2.178 2.258 14,472,790 2.2262 3.68%
2003-07-15 0 6.800 6.750 6.850 6.750 6.900 1,184,000 8,097,700 6.8393 2.162 2.146 2.178 2.146 2.194 3,723,551 2.1747 -1.45%
2003-07-14 0 6.900 6.850 6.900 6.800 6.900 877,398 5,989,763 6.8267 2.194 2.178 2.194 2.162 2.194 2,759,321 2.1707 2.22%
2003-07-11 0 6.750 6.750 6.800 6.600 6.750 1,010,000 6,779,440 6.7123 2.146 2.146 2.162 2.099 2.146 3,176,340 2.1344 1.50%
2003-07-10 0 6.650 6.650 6.700 6.600 6.900 3,512,000 23,567,300 6.7105 2.115 2.115 2.130 2.099 2.194 11,044,859 2.1338 -2.92%
2003-07-09 0 6.850 6.850 6.900 6.850 7.050 4,842,000 33,647,400 6.9491 2.178 2.178 2.194 2.178 2.242 15,227,564 2.2096 0.00%
2003-07-08 0 6.850 6.850 6.900 6.800 6.900 3,688,000 25,364,700 6.8776 2.178 2.178 2.194 2.162 2.194 11,598,360 2.1869 0.74%
2003-07-07 0 6.800 6.800 6.850 6.750 6.850 1,306,000 8,880,700 6.7999 2.162 2.162 2.178 2.146 2.178 4,107,228 2.1622 -0.73%
2003-07-04 0 6.850 6.850 6.900 6.750 6.850 692,000 4,722,968 6.8251 2.178 2.178 2.194 2.146 2.178 2,176,265 2.1702 0.00%
2003-07-03 0 6.850 6.800 6.850 6.750 6.850 4,293,000 29,068,850 6.7712 2.178 2.162 2.178 2.146 2.178 13,501,019 2.1531 2.24%
2003-07-02 0 6.700 6.700 6.750 6.500 7.000 5,940,000 39,626,200 6.6711 2.130 2.130 2.146 2.067 2.226 18,680,655 2.1212 3.08%
2003-06-30 0 6.500 6.500 6.600 6.450 6.600 1,398,000 9,138,100 6.5366 2.067 2.067 2.099 2.051 2.099 4,396,558 2.0785 -1.52%
2003-06-27 0 6.600 6.600 6.650 6.600 6.750 1,360,000 9,074,000 6.6721 2.099 2.099 2.115 2.099 2.146 4,277,052 2.1216 0.00%
2003-06-26 0 6.600 6.550 6.650 6.550 6.700 836,000 5,514,700 6.5965 2.099 2.083 2.115 2.083 2.130 2,629,129 2.0975 -1.49%
2003-06-25 0 6.700 6.650 6.700 6.600 6.700 4,343,000 28,392,632 6.5376 2.130 2.115 2.130 2.099 2.130 13,658,264 2.0788 2.29%
2003-06-24 0 6.550 6.500 6.600 6.500 6.550 1,602,000 10,431,500 6.5115 2.083 2.067 2.099 2.067 2.083 5,038,116 2.0705 -0.76%
2003-06-23 0 6.600 6.500 6.600 6.550 6.750 1,278,000 8,450,000 6.6119 2.099 2.067 2.099 2.083 2.146 4,019,171 2.1024 -2.22%
2003-06-20 0 6.750 6.700 6.800 6.450 6.750 2,021,000 13,277,800 6.5699 2.146 2.130 2.162 2.051 2.146 6,355,826 2.0891 3.85%
2003-06-19 0 6.500 6.500 6.550 6.400 6.600 6,242,500 40,541,300 6.4944 2.067 2.067 2.083 2.035 2.099 19,631,985 2.0651 0.00%
2003-06-18 0 6.500 6.500 6.550 6.500 6.600 1,408,000 9,236,600 6.5601 2.067 2.067 2.083 2.067 2.099 4,428,007 2.0859 -1.52%
2003-06-17 0 6.600 6.600 6.650 6.600 6.700 2,672,000 17,670,100 6.6131 2.099 2.099 2.115 2.099 2.130 8,403,150 2.1028 0.00%
2003-06-16 0 6.600 6.550 6.600 6.550 6.650 2,328,000 15,360,900 6.5983 2.099 2.083 2.099 2.083 2.115 7,321,307 2.0981 -0.75%
2003-06-13 0 6.650 6.600 6.650 6.500 6.750 3,994,000 26,358,050 6.5994 2.115 2.099 2.115 2.067 2.146 12,560,696 2.0985 2.31%
2003-06-12 0 6.500 6.500 6.550 6.500 6.600 3,336,000 21,743,700 6.5179 2.067 2.067 2.083 2.067 2.099 10,491,358 2.0725 -0.76%
2003-06-11 0 6.550 6.500 6.550 6.500 6.600 3,737,231 24,473,678 6.5486 2.083 2.067 2.083 2.067 2.099 11,753,186 2.0823 -0.76%
2003-06-10 0 6.600 6.550 6.600 6.450 6.650 3,032,000 19,944,460 6.5780 2.099 2.083 2.099 2.051 2.115 9,535,311 2.0916 -0.75%
2003-06-09 0 6.650 6.600 6.650 6.600 6.750 3,142,000 20,963,900 6.6722 2.115 2.099 2.115 2.099 2.146 9,881,249 2.1216 -1.48%
2003-06-06 0 6.750 6.700 6.750 6.700 6.750 958,000 6,441,300 6.7237 2.146 2.130 2.146 2.130 2.146 3,012,806 2.1380 0.75%
2003-06-05 0 6.700 6.650 6.700 6.650 6.900 4,130,000 27,894,000 6.7540 2.130 2.115 2.130 2.115 2.194 12,988,402 2.1476 0.00%
2003-06-03 0 6.700 6.700 6.750 6.700 6.900 2,142,000 14,599,500 6.8158 2.130 2.130 2.146 2.130 2.194 6,736,357 2.1673 -2.19%
2003-06-02 0 6.850 6.800 6.850 6.750 6.900 3,723,000 25,262,000 6.7854 2.178 2.162 2.178 2.146 2.194 11,708,431 2.1576 2.24%
2003-05-30 0 6.700 6.650 6.700 6.650 6.750 4,466,000 29,801,800 6.6730 2.130 2.115 2.130 2.115 2.146 14,045,085 2.1219 0.00%
2003-05-29 0 6.700 6.650 6.700 6.600 6.750 67,333,000 438,936,178 6.5189 2.130 2.115 2.130 2.099 2.146 211,754,975 2.0728 -6.29%
2003-05-28 0 7.150 7.100 7.150 7.000 7.150 2,998,000 21,208,200 7.0741 2.274 2.258 2.274 2.226 2.274 9,428,385 2.2494 2.88%
2003-05-27 0 6.950 6.900 6.950 6.800 7.000 1,106,000 7,624,800 6.8940 2.210 2.194 2.210 2.162 2.226 3,478,250 2.1921 2.21%
2003-05-26 0 6.800 6.800 6.900 6.750 6.900 1,172,000 8,032,712 6.8538 2.162 2.162 2.194 2.146 2.194 3,685,813 2.1794 -1.45%
2003-05-23 0 6.900 6.800 6.950 6.600 7.050 1,326,000 9,075,800 6.8445 2.194 2.162 2.210 2.099 2.242 4,170,126 2.1764 3.76%
2003-05-22 0 6.650 6.600 6.700 6.550 6.750 1,188,000 7,921,911 6.6683 2.115 2.099 2.130 2.083 2.146 3,736,131 2.1204 1.53%
2003-05-21 0 6.550 6.550 6.600 6.550 6.750 1,214,000 8,068,800 6.6465 2.083 2.083 2.099 2.083 2.146 3,817,898 2.1134 -1.50%
2003-05-20 0 6.650 6.650 6.700 6.550 6.850 2,464,000 16,642,900 6.7544 2.115 2.115 2.130 2.083 2.178 7,749,013 2.1477 0.91%
2003-05-19 0 6.650 6.600 6.650 6.550 6.650 1,022,000 6,739,316 6.5942 2.095 2.080 2.095 2.064 2.095 3,243,342 2.0779 2.31%
2003-05-16 0 6.500 6.450 6.550 6.450 6.600 288,000 1,873,900 6.5066 2.048 2.032 2.064 2.032 2.080 913,975 2.0503 1.56%
2003-05-15 0 6.400 6.350 6.450 6.300 6.450 884,000 5,678,400 6.4235 2.017 2.001 2.032 1.985 2.032 2,805,396 2.0241 -1.54%
2003-05-14 0 6.500 6.450 6.500 6.450 6.550 885,000 5,719,800 6.4631 2.048 2.032 2.048 2.032 2.064 2,808,569 2.0366 -1.52%
2003-05-13 0 6.600 6.550 6.650 6.550 6.600 38,000 249,900 6.5763 2.080 2.064 2.095 2.064 2.080 120,594 2.0722 2.33%
2003-05-12 0 6.450 6.450 6.500 6.450 6.550 344,000 2,222,264 6.4601 2.032 2.032 2.048 2.032 2.064 1,091,693 2.0356 0.00%
2003-05-09 0 6.450 6.450 6.500 6.400 6.450 176,000 1,132,500 6.4347 2.032 2.032 2.048 2.017 2.032 558,540 2.0276 -0.77%
2003-05-07 0 6.500 6.450 6.500 6.500 6.650 700,000 4,561,500 6.5164 2.048 2.032 2.048 2.048 2.095 2,221,467 2.0534 -1.52%
2003-05-06 0 6.600 6.550 6.650 6.350 6.650 654,000 4,306,900 6.5855 2.080 2.064 2.095 2.001 2.095 2,075,485 2.0751 2.33%
2003-05-05 0 6.450 6.400 6.500 6.400 6.500 486,000 3,139,916 6.4607 2.032 2.017 2.048 2.017 2.048 1,542,333 2.0358 0.00%
2003-05-02 0 6.450 6.450 6.500 6.350 6.550 708,000 4,569,800 6.4545 2.032 2.032 2.048 2.001 2.064 2,246,856 2.0339 2.38%
2003-04-30 0 6.300 6.300 6.350 6.250 6.300 198,000 1,238,300 6.2540 1.985 1.985 2.001 1.969 1.985 628,358 1.9707 0.00%
2003-04-29 0 6.300 6.300 6.350 6.000 6.350 538,000 3,364,700 6.2541 1.985 1.985 2.001 1.891 2.001 1,707,356 1.9707 5.00%
2003-04-28 0 6.000 5.950 6.000 5.950 6.000 692,000 4,146,250 5.9917 1.891 1.875 1.891 1.875 1.891 2,196,079 1.8880 0.84%
2003-04-25 0 5.950 5.950 6.000 5.900 6.050 1,054,000 6,296,900 5.9743 1.875 1.875 1.891 1.859 1.906 3,344,895 1.8825 -0.83%
2003-04-24 0 6.000 5.950 6.000 5.950 6.300 1,400,000 8,568,400 6.1203 1.891 1.875 1.891 1.875 1.985 4,442,935 1.9285 -2.44%
2003-04-23 0 6.150 6.150 6.200 6.100 6.500 596,000 3,720,100 6.2418 1.938 1.938 1.954 1.922 2.048 1,891,421 1.9668 -6.82%
2003-04-22 0 6.600 6.500 6.650 - - 0 0 - 2.080 2.048 2.095 - - 0 - 0.00%
2003-04-17 0 6.600 6.600 6.650 6.600 6.700 114,000 759,100 6.6588 2.080 2.080 2.095 2.080 2.111 361,782 2.0982 -2.22%
2003-04-16 0 6.750 6.700 6.750 6.700 6.800 522,000 3,541,000 6.7835 2.127 2.111 2.127 2.111 2.143 1,656,580 2.1375 0.75%
2003-04-15 0 6.700 6.750 6.800 6.500 6.700 1,092,000 7,169,700 6.5657 2.111 2.127 2.143 2.048 2.111 3,465,489 2.0689 2.29%
2003-04-14 0 6.550 6.550 6.600 6.550 6.750 490,000 3,244,300 6.6210 2.064 2.064 2.080 2.064 2.127 1,555,027 2.0863 -3.68%
2003-04-11 0 6.800 6.750 6.800 6.750 6.800 88,000 595,200 6.7636 2.143 2.127 2.143 2.127 2.143 279,270 2.1313 0.74%
2003-04-10 0 6.750 6.750 6.800 6.750 6.750 118,000 797,000 6.7542 2.127 2.127 2.143 2.127 2.127 374,476 2.1283 0.75%
2003-04-09 0 6.700 6.650 6.800 6.600 6.700 496,000 3,291,000 6.6351 2.111 2.095 2.143 2.080 2.111 1,574,068 2.0908 -0.74%
2003-04-08 0 6.750 6.750 6.800 6.700 6.800 194,000 1,307,000 6.7371 2.127 2.127 2.143 2.111 2.143 615,664 2.1229 -0.74%
2003-04-07 0 6.800 6.800 6.850 6.800 6.800 48,000 326,400 6.8000 2.143 2.143 2.158 2.143 2.143 152,329 2.1427 0.74%
2003-04-04 0 6.750 6.700 6.800 6.750 6.850 776,800 5,271,395 6.7860 2.127 2.111 2.143 2.127 2.158 2,465,194 2.1383 -1.46%
2003-04-03 0 6.850 6.800 6.850 6.600 6.950 420,000 2,846,400 6.7771 2.158 2.143 2.158 2.080 2.190 1,332,880 2.1355 3.79%
2003-04-02 0 6.600 6.600 6.650 6.500 6.700 614,001 4,048,807 6.5941 2.080 2.080 2.095 2.048 2.111 1,948,547 2.0779 2.33%
2003-04-01 0 6.450 6.450 6.500 6.350 6.850 996,000 6,446,600 6.4725 2.032 2.032 2.048 2.001 2.158 3,160,831 2.0395 -5.84%
2003-03-31 0 6.850 6.800 6.850 6.850 7.500 1,122,000 7,993,400 7.1242 2.158 2.143 2.158 2.158 2.363 3,560,695 2.2449 0.00%
2003-03-28 0 6.850 6.800 6.900 6.850 6.900 74,000 509,400 6.8838 2.158 2.143 2.174 2.158 2.174 234,841 2.1691 -1.44%
2003-03-27 0 6.950 6.900 6.950 6.750 7.100 342,000 2,364,900 6.9149 2.190 2.174 2.190 2.127 2.237 1,085,345 2.1789 -4.14%
2003-03-26 0 7.250 7.200 7.250 6.900 7.400 6,508,000 47,160,924 7.2466 2.285 2.269 2.285 2.174 2.332 20,653,299 2.2835 9.85%
2003-03-25 0 6.600 6.600 6.700 6.550 6.650 554,000 3,674,100 6.6319 2.080 2.080 2.111 2.064 2.095 1,758,133 2.0898 0.00%
2003-03-24 0 6.600 6.550 6.600 6.550 6.600 443,200 2,923,220 6.5957 2.080 2.064 2.080 2.064 2.080 1,406,506 2.0784 0.76%
2003-03-21 0 6.550 6.550 6.600 6.550 6.650 476,000 3,134,900 6.5859 2.064 2.064 2.080 2.064 2.095 1,510,598 2.0753 0.00%
2003-03-20 0 6.550 6.500 6.600 6.450 6.600 400,000 2,623,500 6.5588 2.064 2.048 2.080 2.032 2.080 1,269,410 2.0667 0.77%
2003-03-19 0 6.500 6.500 6.550 6.500 6.550 110,000 721,900 6.5627 2.048 2.048 2.064 2.048 2.064 349,088 2.0680 -0.76%
2003-03-18 0 6.550 6.550 6.600 6.550 6.700 2,338,000 15,390,000 6.5825 2.064 2.064 2.080 2.064 2.111 7,419,701 2.0742 3.15%
2003-03-17 0 6.350 6.350 6.450 6.350 6.500 653,750 4,196,050 6.4184 2.001 2.001 2.032 2.001 2.048 2,074,692 2.0225 -3.05%
2003-03-14 0 6.550 6.500 6.700 6.200 6.550 548,000 3,517,800 6.4193 2.064 2.048 2.111 1.954 2.064 1,739,092 2.0228 8.26%
2003-03-13 0 6.050 6.000 6.050 6.000 6.100 130,000 781,900 6.0146 1.906 1.891 1.906 1.891 1.922 412,558 1.8952 1.68%
2003-03-12 0 5.950 5.900 5.950 5.900 6.000 1,249,660 7,383,911 5.9087 1.875 1.859 1.875 1.859 1.891 3,965,827 1.8619 0.85%
2003-03-11 0 5.900 5.850 5.900 5.850 5.900 340,000 2,005,700 5.8991 1.859 1.843 1.859 1.843 1.859 1,078,998 1.8589 -2.48%
2003-03-10 0 6.050 6.050 6.100 5.950 6.200 722,000 4,396,700 6.0896 1.906 1.906 1.922 1.875 1.954 2,291,285 1.9189 -3.97%
2003-03-07 0 6.300 6.250 6.300 6.250 6.450 958,000 6,091,316 6.3584 1.985 1.969 1.985 1.969 2.032 3,040,237 2.0036 -2.33%
2003-03-06 0 6.450 6.400 6.500 6.400 6.500 502,000 3,243,900 6.4620 2.032 2.017 2.048 2.017 2.048 1,593,109 2.0362 -0.77%
2003-03-05 0 6.500 6.500 6.600 6.500 6.500 804,000 5,226,000 6.5000 2.048 2.048 2.080 2.048 2.048 2,551,514 2.0482 0.00%
2003-03-04 0 6.500 6.500 6.550 6.500 6.550 372,000 2,423,500 6.5148 2.048 2.048 2.064 2.048 2.064 1,180,551 2.0529 0.00%
2003-03-03 0 6.500 6.450 6.550 6.500 6.550 248,000 1,612,500 6.5020 2.048 2.032 2.064 2.048 2.064 787,034 2.0488 0.00%
2003-02-28 0 6.500 6.450 6.500 6.450 6.500 194,000 1,252,500 6.4562 2.048 2.032 2.048 2.032 2.048 615,664 2.0344 0.00%
2003-02-27 0 6.500 6.450 6.500 6.450 6.500 422,000 2,738,500 6.4893 2.048 2.032 2.048 2.032 2.048 1,339,227 2.0448 1.56%
2003-02-26 0 6.400 6.400 6.450 6.350 6.400 512,000 3,275,700 6.3979 2.017 2.017 2.032 2.001 2.017 1,624,845 2.0160 0.00%
2003-02-25 0 6.400 6.400 6.450 6.350 6.450 830,000 5,330,600 6.4224 2.017 2.017 2.032 2.001 2.032 2,634,026 2.0237 -2.29%
2003-02-24 0 6.550 6.550 6.600 6.550 6.600 1,064,000 6,988,760 6.5684 2.064 2.064 2.080 2.064 2.080 3,376,630 2.0697 0.00%
2003-02-21 0 6.550 6.500 6.600 6.500 6.650 474,000 3,125,924 6.5948 2.064 2.048 2.080 2.048 2.095 1,504,251 2.0781 -1.50%
2003-02-20 0 6.650 6.650 6.700 6.650 6.700 128,000 853,300 6.6664 2.095 2.095 2.111 2.095 2.111 406,211 2.1006 0.00%
2003-02-19 0 6.650 6.650 6.700 6.650 6.750 1,246,000 8,335,844 6.6901 2.095 2.095 2.111 2.095 2.127 3,954,212 2.1081 -0.75%
2003-02-18 0 6.700 6.650 6.750 6.650 6.800 1,188,000 8,012,650 6.7447 2.111 2.095 2.127 2.095 2.143 3,770,147 2.1253 -1.47%
2003-02-17 0 6.800 6.800 6.850 6.800 6.800 470,000 3,196,000 6.8000 2.143 2.143 2.158 2.143 2.143 1,491,557 2.1427 -0.73%
2003-02-14 0 6.850 6.750 6.900 6.800 6.900 1,306,000 8,929,800 6.8375 2.158 2.127 2.174 2.143 2.174 4,144,623 2.1546 0.74%
2003-02-13 0 6.800 6.750 6.800 6.800 6.800 516,000 3,508,800 6.8000 2.143 2.127 2.143 2.143 2.143 1,637,539 2.1427 0.00%
2003-02-12 0 6.800 6.750 6.800 6.750 6.950 380,000 2,596,300 6.8324 2.143 2.127 2.143 2.127 2.190 1,205,939 2.1529 0.00%
2003-02-11 0 6.800 6.750 6.850 6.700 6.800 220,000 1,479,600 6.7255 2.143 2.127 2.158 2.111 2.143 698,175 2.1192 0.74%
2003-02-10 0 6.750 6.700 6.750 6.650 6.750 1,094,000 7,255,700 6.6323 2.127 2.111 2.127 2.095 2.127 3,471,836 2.0899 2.27%
2003-02-07 0 6.600 6.600 6.650 6.600 6.650 310,000 2,046,300 6.6010 2.080 2.080 2.095 2.080 2.095 983,793 2.0800 0.00%
2003-02-06 0 6.600 6.600 6.650 6.600 6.650 212,231 1,402,490 6.6083 2.080 2.080 2.095 2.080 2.095 673,520 2.0823 -0.75%
2003-02-05 0 6.650 6.600 6.700 6.600 6.750 570,000 3,820,000 6.7018 2.095 2.080 2.111 2.080 2.127 1,808,909 2.1118 0.00%
2003-02-04 0 6.650 6.650 6.750 6.600 6.950 370,000 2,508,100 6.7786 2.095 2.095 2.127 2.080 2.190 1,174,204 2.1360 -1.48%
2003-01-30 0 6.750 6.600 6.750 6.500 6.750 696,000 4,650,300 6.6815 2.127 2.080 2.127 2.048 2.127 2,208,773 2.1054 3.85%
2003-01-29 0 6.500 6.500 6.550 6.400 6.500 368,000 2,368,700 6.4367 2.048 2.048 2.064 2.017 2.048 1,167,857 2.0282 1.56%
2003-01-28 0 6.400 6.350 6.750 6.350 6.400 212,000 1,352,700 6.3807 2.017 2.001 2.127 2.001 2.017 672,787 2.0106 0.79%
2003-01-27 0 6.350 6.350 6.400 6.250 6.350 358,000 2,252,400 6.2916 2.001 2.001 2.017 1.969 2.001 1,136,122 1.9825 -2.31%
2003-01-24 0 6.500 6.500 6.550 6.500 6.600 1,268,000 8,369,168 6.6003 2.048 2.048 2.064 2.048 2.080 4,024,029 2.0798 -2.99%
2003-01-23 0 6.700 6.600 6.700 6.650 6.700 538,000 3,587,900 6.6690 2.111 2.080 2.111 2.095 2.111 1,707,356 2.1014 0.00%
2003-01-22 0 6.700 6.700 6.750 6.650 6.850 1,188,000 8,006,700 6.7396 2.111 2.111 2.127 2.095 2.158 3,770,147 2.1237 0.00%
2003-01-21 0 6.700 6.650 6.700 6.400 6.700 528,000 3,478,800 6.5886 2.111 2.095 2.111 2.017 2.111 1,675,621 2.0761 4.69%
2003-01-20 0 6.400 6.350 6.400 6.300 6.400 278,000 1,764,400 6.3468 2.017 2.001 2.017 1.985 2.017 882,240 1.9999 0.00%
2003-01-17 0 6.400 6.400 6.450 6.400 6.400 362,000 2,316,800 6.4000 2.017 2.017 2.032 2.017 2.017 1,148,816 2.0167 0.00%
2003-01-16 0 6.400 6.350 6.450 6.350 6.800 836,000 5,411,000 6.4725 2.017 2.001 2.032 2.001 2.143 2,653,067 2.0395 -4.62%
2003-01-15 0 6.750 6.800 6.850 6.750 6.800 472,000 3,191,500 6.7617 2.114 2.130 2.146 2.114 2.130 1,506,833 2.1180 0.75%
2003-01-14 0 6.700 6.700 6.750 6.600 6.700 4,766,000 30,928,100 6.4893 2.099 2.099 2.114 2.067 2.099 15,215,183 2.0327 2.29%
2003-01-13 0 6.550 6.550 6.600 6.350 6.600 670,000 4,307,100 6.4285 2.052 2.052 2.067 1.989 2.067 2,138,937 2.0137 3.15%
2003-01-10 0 6.350 6.350 6.400 6.250 6.350 524,000 3,313,100 6.3227 1.989 1.989 2.005 1.958 1.989 1,672,840 1.9805 1.60%
2003-01-09 0 6.250 6.250 6.300 6.000 6.250 1,516,000 9,351,100 6.1683 1.958 1.958 1.973 1.879 1.958 4,839,743 1.9321 4.17%
2003-01-08 0 6.000 6.000 6.050 5.850 6.100 1,584,000 9,482,400 5.9864 1.879 1.879 1.895 1.832 1.911 5,056,830 1.8752 2.56%
2003-01-07 0 5.850 5.800 5.850 5.750 5.900 1,344,000 7,818,600 5.8174 1.832 1.817 1.832 1.801 1.848 4,290,643 1.8222 0.00%
2003-01-06 0 5.850 5.800 5.850 5.800 5.900 414,000 2,423,900 5.8548 1.832 1.817 1.832 1.817 1.848 1,321,671 1.8340 0.00%
2003-01-03 0 5.850 5.800 5.850 5.700 5.900 606,000 3,520,600 5.8096 1.832 1.817 1.832 1.785 1.848 1,934,620 1.8198 2.63%
2003-01-02 0 5.700 5.650 5.750 5.600 5.700 122,000 691,100 5.6648 1.785 1.770 1.801 1.754 1.785 389,478 1.7744 0.00%
2002-12-31 0 5.700 5.650 5.700 5.600 5.700 212,000 1,193,500 5.6297 1.785 1.770 1.785 1.754 1.785 676,798 1.7635 1.79%
2002-12-30 0 5.600 5.550 5.600 5.500 5.600 358,000 1,996,900 5.5779 1.754 1.738 1.754 1.723 1.754 1,142,895 1.7472 0.00%
2002-12-27 0 5.600 5.600 5.650 5.550 5.600 234,000 1,308,900 5.5936 1.754 1.754 1.770 1.738 1.754 747,032 1.7521 0.00%
2002-12-24 0 5.600 5.600 5.650 5.550 5.600 224,000 1,244,000 5.5536 1.754 1.754 1.770 1.738 1.754 715,107 1.7396 0.00%
2002-12-23 0 5.600 5.550 5.650 5.600 5.700 1,149,000 6,454,200 5.6172 1.754 1.738 1.770 1.754 1.785 3,668,117 1.7595 -1.75%
2002-12-20 0 5.700 5.700 5.750 5.600 5.700 882,000 4,988,200 5.6556 1.785 1.785 1.801 1.754 1.785 2,815,735 1.7715 0.88%
2002-12-19 0 5.650 5.650 5.700 5.500 5.650 2,575,000 14,385,250 5.5865 1.770 1.770 1.785 1.723 1.770 8,220,541 1.7499 0.00%
2002-12-18 0 5.650 5.650 5.700 5.600 5.650 980,000 5,516,600 5.6292 1.770 1.770 1.785 1.754 1.770 3,128,594 1.7633 0.00%
2002-12-17 0 5.650 5.650 5.700 5.600 5.700 736,000 4,161,400 5.6541 1.770 1.770 1.785 1.754 1.785 2,349,638 1.7711 1.80%
2002-12-16 0 5.550 5.550 5.600 5.450 5.600 1,125,500 6,230,375 5.5357 1.738 1.738 1.754 1.707 1.754 3,593,095 1.7340 0.91%
2002-12-13 0 5.500 5.500 5.600 5.450 5.550 2,298,000 12,673,372 5.5150 1.723 1.723 1.754 1.707 1.738 7,336,234 1.7275 1.85%
2002-12-12 0 5.400 5.350 5.450 5.400 5.450 1,912,000 10,363,500 5.4202 1.691 1.676 1.707 1.691 1.707 6,103,951 1.6978 -1.82%
2002-12-11 0 5.500 5.450 5.500 5.450 5.500 1,020,000 5,601,900 5.4921 1.723 1.707 1.723 1.707 1.723 3,256,292 1.7203 0.00%
2002-12-10 0 5.500 5.450 5.500 5.350 5.500 1,362,000 7,472,600 5.4865 1.723 1.707 1.723 1.676 1.723 4,348,107 1.7186 0.92%
2002-12-09 0 5.450 5.450 5.500 5.400 5.450 588,000 3,154,500 5.3648 1.707 1.707 1.723 1.691 1.707 1,877,156 1.6805 2.83%
2002-12-06 0 5.300 5.250 5.300 5.150 5.300 1,184,000 6,251,050 5.2796 1.660 1.645 1.660 1.613 1.660 3,779,852 1.6538 -0.93%
2002-12-05 0 5.350 5.350 5.400 5.350 5.400 875,100 4,730,526 5.4057 1.676 1.676 1.691 1.676 1.691 2,793,707 1.6933 -1.83%
2002-12-04 0 5.450 5.400 5.450 5.350 5.550 2,678,000 14,581,500 5.4449 1.707 1.691 1.707 1.676 1.738 8,549,362 1.7056 -2.68%
2002-12-03 0 5.600 5.600 5.650 5.600 5.750 878,000 4,973,300 5.6644 1.754 1.754 1.770 1.754 1.801 2,802,965 1.7743 -0.88%
2002-12-02 0 5.650 5.600 5.650 5.500 5.650 1,102,000 6,160,800 5.5906 1.770 1.754 1.770 1.723 1.770 3,518,072 1.7512 1.80%
2002-11-29 0 5.550 5.500 5.600 5.500 5.650 1,050,000 5,844,600 5.5663 1.738 1.723 1.754 1.723 1.770 3,352,065 1.7436 0.00%
2002-11-28 0 5.550 5.550 5.600 5.550 5.750 2,294,000 12,846,390 5.6000 1.738 1.738 1.754 1.738 1.801 7,323,464 1.7541 0.00%
2002-11-27 0 5.550 5.500 5.550 5.450 5.600 1,150,000 6,313,400 5.4899 1.738 1.723 1.738 1.707 1.754 3,671,309 1.7197 0.00%
2002-11-26 0 5.550 5.500 5.550 5.550 5.750 527,000 2,943,500 5.5854 1.738 1.723 1.738 1.738 1.801 1,682,417 1.7496 0.00%
2002-11-25 0 5.550 5.550 5.600 5.550 5.800 1,154,000 6,483,600 5.6184 1.738 1.738 1.754 1.738 1.817 3,684,079 1.7599 -4.31%
2002-11-22 0 5.800 5.750 5.800 5.750 5.850 2,038,000 11,828,400 5.8039 1.817 1.801 1.817 1.801 1.832 6,506,199 1.8180 2.65%
2002-11-21 0 5.650 5.650 5.700 5.450 5.700 2,330,000 12,931,750 5.5501 1.770 1.770 1.785 1.707 1.785 7,438,392 1.7385 5.61%
2002-11-20 0 5.350 5.350 5.450 5.250 5.400 1,756,000 9,410,800 5.3592 1.676 1.676 1.707 1.645 1.691 5,605,930 1.6787 1.90%
2002-11-19 0 5.250 5.200 5.250 5.100 5.250 850,000 4,453,100 5.2389 1.645 1.629 1.645 1.598 1.645 2,713,576 1.6410 2.94%
2002-11-18 0 5.100 5.050 5.100 5.050 5.150 600,000 3,063,100 5.1052 1.598 1.582 1.598 1.582 1.613 1,915,466 1.5991 0.99%
2002-11-15 0 5.050 5.050 5.100 4.950 5.250 1,372,000 6,980,050 5.0875 1.582 1.582 1.598 1.551 1.645 4,380,032 1.5936 -1.94%
2002-11-14 0 5.150 5.150 5.200 4.975 5.250 1,610,000 8,280,950 5.1434 1.613 1.613 1.629 1.558 1.645 5,139,833 1.6111 3.52%
2002-11-13 0 4.975 4.975 5.000 4.750 5.000 1,658,000 8,131,600 4.9045 1.558 1.558 1.566 1.488 1.566 5,293,070 1.5363 5.29%
2002-11-12 0 4.725 4.725 4.750 4.700 4.750 448,000 2,115,400 4.7219 1.480 1.480 1.488 1.472 1.488 1,430,214 1.4791 1.61%
2002-11-11 0 4.650 4.650 4.725 4.650 4.725 654,000 3,068,350 4.6917 1.457 1.457 1.480 1.457 1.480 2,087,858 1.4696 0.00%
2002-11-08 0 4.650 4.625 4.650 4.625 4.675 324,000 1,506,500 4.6497 1.457 1.449 1.457 1.449 1.464 1,034,352 1.4565 -0.53%
2002-11-07 0 4.675 4.650 4.675 4.650 4.725 382,000 1,787,300 4.6788 1.464 1.457 1.464 1.457 1.480 1,219,513 1.4656 0.00%
2002-11-06 0 4.675 4.675 4.725 4.650 4.725 240,000 1,120,750 4.6698 1.464 1.464 1.480 1.457 1.480 766,186 1.4628 1.08%
2002-11-05 0 4.625 4.600 4.650 4.600 4.675 390,000 1,802,650 4.6222 1.449 1.441 1.457 1.441 1.464 1,245,053 1.4479 -0.54%
2002-11-04 0 4.650 4.650 4.675 4.650 4.675 292,723 1,362,840 4.6557 1.457 1.457 1.464 1.457 1.464 934,501 1.4584 1.09%
2002-11-01 0 4.600 4.550 4.600 4.500 4.675 1,517,400 6,968,250 4.5922 1.441 1.425 1.441 1.410 1.464 4,844,213 1.4385 0.00%
2002-10-31 0 4.600 4.600 4.650 4.600 4.700 958,000 4,451,450 4.6466 1.441 1.441 1.457 1.441 1.472 3,058,360 1.4555 -1.08%
2002-10-30 0 4.650 4.625 4.650 4.575 4.700 1,028,000 4,757,350 4.6278 1.457 1.449 1.457 1.433 1.472 3,281,831 1.4496 0.54%
2002-10-29 0 4.625 4.625 4.650 4.600 4.775 2,094,000 9,803,800 4.6819 1.449 1.449 1.457 1.441 1.496 6,684,975 1.4665 -4.15%
2002-10-28 0 4.825 4.800 4.825 4.750 4.825 2,134,000 10,227,700 4.7927 1.511 1.504 1.511 1.488 1.511 6,812,673 1.5013 2.12%
2002-10-25 0 4.725 4.725 4.750 4.550 4.750 2,174,000 10,199,350 4.6915 1.480 1.480 1.488 1.425 1.488 6,940,371 1.4696 2.72%
2002-10-24 0 4.600 4.600 4.625 4.550 4.675 5,372,000 24,748,520 4.6069 1.441 1.441 1.449 1.425 1.464 17,149,803 1.4431 0.55%
2002-10-23 0 4.575 4.575 4.600 4.400 4.650 5,002,000 22,586,700 4.5155 1.433 1.433 1.441 1.378 1.457 15,968,600 1.4144 5.17%
2002-10-22 0 4.350 4.325 4.350 4.325 4.550 3,480,000 15,329,200 4.4049 1.363 1.355 1.363 1.355 1.425 11,109,701 1.3798 -1.14%
2002-10-21 0 4.400 4.375 4.400 4.200 4.475 3,908,000 17,135,000 4.3846 1.378 1.370 1.378 1.316 1.402 12,476,067 1.3734 2.33%
2002-10-18 0 4.300 4.275 4.300 4.250 4.725 6,998,000 31,021,294 4.4329 1.347 1.339 1.347 1.331 1.480 22,340,716 1.3886 -4.44%
2002-10-17 0 4.500 4.475 4.500 4.175 4.525 6,990,000 31,044,600 4.4413 1.410 1.402 1.410 1.308 1.417 22,315,176 1.3912 8.43%
2002-10-16 0 4.150 4.150 4.200 3.925 4.225 5,501,413 22,875,558 4.1581 1.300 1.300 1.316 1.229 1.323 17,562,947 1.3025 7.79%
2002-10-15 0 3.850 3.850 3.900 3.650 3.875 5,390,000 20,332,750 3.7723 1.206 1.206 1.222 1.143 1.214 17,207,267 1.1816 6.94%
2002-10-11 0 3.600 3.550 3.600 3.450 3.650 7,880,000 28,240,450 3.5838 1.128 1.112 1.128 1.081 1.143 25,156,450 1.1226 7.46%
2002-10-10 0 3.350 3.350 3.375 3.200 3.625 3,968,000 13,716,150 3.4567 1.049 1.049 1.057 1.002 1.135 12,667,614 1.0828 -3.60%
2002-10-09 0 3.475 3.475 3.500 3.375 3.800 5,062,000 17,940,200 3.5441 1.089 1.089 1.096 1.057 1.190 16,160,146 1.1102 -7.95%
2002-10-08 0 3.775 3.775 3.800 3.650 3.950 4,890,000 18,306,250 3.7436 1.182 1.182 1.190 1.143 1.237 15,611,046 1.1726 -5.62%
2002-10-07 0 4.000 3.950 4.000 3.950 4.100 1,812,000 7,314,238 4.0366 1.253 1.237 1.253 1.237 1.284 5,784,707 1.2644 -2.44%
2002-10-04 0 4.100 4.100 4.125 3.900 4.125 3,024,000 12,089,450 3.9978 1.284 1.284 1.292 1.222 1.292 9,653,947 1.2523 4.46%
2002-10-03 0 3.925 3.925 3.950 3.750 4.025 6,636,000 25,678,700 3.8696 1.229 1.229 1.237 1.175 1.261 21,185,051 1.2121 -3.68%
2002-10-02 0 4.075 4.050 4.100 4.025 4.600 2,284,000 9,686,200 4.2409 1.276 1.269 1.284 1.261 1.441 7,291,540 1.3284 -8.94%
2002-09-30 0 4.475 4.475 4.500 4.475 4.600 828,000 3,740,800 4.5179 1.402 1.402 1.410 1.402 1.441 2,643,343 1.4152 -5.79%
2002-09-27 0 4.750 4.725 4.750 4.675 4.825 1,076,000 5,101,860 4.7415 1.488 1.480 1.488 1.464 1.511 3,435,069 1.4852 1.60%
2002-09-26 0 4.675 4.675 4.700 4.600 4.700 798,000 3,732,000 4.6767 1.464 1.464 1.472 1.441 1.472 2,547,569 1.4649 3.31%
2002-09-25 0 4.525 4.525 4.550 4.500 4.650 566,000 2,581,650 4.5612 1.417 1.417 1.425 1.410 1.457 1,806,923 1.4288 0.56%
2002-09-24 0 4.500 4.500 4.525 4.300 4.625 534,000 2,403,800 4.5015 1.410 1.410 1.417 1.347 1.449 1,704,765 1.4100 -4.26%
2002-09-23 0 4.700 4.675 4.700 4.600 4.725 630,000 2,950,250 4.6829 1.472 1.464 1.472 1.441 1.480 2,011,239 1.4669 0.00%
2002-09-20 0 4.700 4.700 4.725 4.575 4.725 643,400 3,024,445 4.7007 1.472 1.472 1.480 1.433 1.480 2,054,018 1.4725 -1.57%
2002-09-19 0 4.775 4.775 4.800 4.750 4.900 874,000 4,210,200 4.8172 1.496 1.496 1.504 1.488 1.535 2,790,195 1.5089 -2.55%
2002-09-18 0 4.900 4.875 4.925 4.675 4.925 1,334,000 6,428,050 4.8186 1.535 1.527 1.543 1.464 1.543 4,258,719 1.5094 2.08%
2002-09-17 0 4.800 4.800 4.825 4.700 5.150 2,510,000 12,513,550 4.9855 1.504 1.504 1.511 1.472 1.613 8,013,032 1.5616 -4.95%
2002-09-16 0 5.050 5.050 5.100 5.000 5.300 1,104,000 5,620,300 5.0909 1.582 1.582 1.598 1.566 1.660 3,524,457 1.5947 -5.61%
2002-09-13 0 5.350 5.350 5.400 5.100 5.400 5,550,000 29,208,392 5.2628 1.676 1.676 1.691 1.598 1.691 17,718,058 1.6485 1.90%
2002-09-12 0 5.250 5.250 5.300 5.000 5.500 6,870,000 35,960,800 5.2345 1.645 1.645 1.660 1.566 1.723 21,932,083 1.6396 0.00%
2002-09-11 0 5.250 5.250 5.300 5.250 5.600 812,000 4,390,900 5.4075 1.645 1.645 1.660 1.645 1.754 2,592,264 1.6938 -7.89%
2002-09-10 1 5.700 - - - - 0 0 - 1.785 - - - - 0 - 0.00%
2002-09-09 1 5.700 5.650 5.700 5.700 5.750 156,000 889,700 5.7032 1.785 1.770 1.785 1.785 1.801 498,021 1.7865 1.79%
2002-09-06 0 5.600 5.600 5.700 5.600 5.700 792,000 4,470,100 5.6441 1.754 1.754 1.785 1.754 1.785 2,528,415 1.7679 -2.61%
2002-09-05 0 5.750 5.750 5.800 5.750 5.900 246,000 1,423,400 5.7862 1.801 1.801 1.817 1.801 1.848 785,341 1.8125 -2.54%
2002-09-04 0 5.900 5.850 5.900 5.650 5.900 276,000 1,594,700 5.7779 1.848 1.832 1.848 1.770 1.848 881,114 1.8099 2.61%
2002-09-03 0 5.750 5.750 5.800 5.700 5.950 256,000 1,491,700 5.8270 1.801 1.801 1.817 1.785 1.864 817,265 1.8252 -4.17%
2002-09-02 0 6.000 5.950 6.000 5.950 6.050 290,000 1,741,600 6.0055 1.879 1.864 1.879 1.864 1.895 925,808 1.8812 -1.64%
2002-08-30 0 6.100 6.050 6.100 6.100 6.150 294,000 1,795,400 6.1068 1.911 1.895 1.911 1.911 1.926 938,578 1.9129 0.83%
2002-08-29 0 6.050 6.000 6.050 5.750 6.050 250,000 1,456,700 5.8268 1.895 1.879 1.895 1.801 1.895 798,111 1.8252 3.42%
2002-08-28 0 5.850 5.850 5.950 5.850 6.050 392,000 2,310,500 5.8941 1.832 1.832 1.864 1.832 1.895 1,251,438 1.8463 -3.31%
2002-08-27 0 6.050 6.000 6.100 6.050 6.200 316,000 1,931,500 6.1123 1.895 1.879 1.911 1.895 1.942 1,008,812 1.9146 -2.42%
2002-08-26 0 6.200 6.200 6.300 6.150 6.250 472,000 2,940,600 6.2301 1.942 1.942 1.973 1.926 1.958 1,506,833 1.9515 -1.59%
2002-08-23 0 6.300 6.250 6.300 6.200 6.400 424,000 2,674,200 6.3071 1.973 1.958 1.973 1.942 2.005 1,353,596 1.9756 -3.08%
2002-08-22 0 6.500 6.400 6.550 6.350 6.750 2,388,249 15,635,056 6.5467 2.036 2.005 2.052 1.989 2.114 7,624,349 2.0507 0.00%
2002-08-21 0 6.500 6.500 6.550 6.300 6.550 1,172,000 7,580,000 6.4676 2.036 2.036 2.052 1.973 2.052 3,741,543 2.0259 4.00%
2002-08-20 0 6.250 6.250 6.300 6.150 6.300 494,000 3,084,300 6.2435 1.958 1.958 1.973 1.926 1.973 1,577,067 1.9557 2.12%
2002-08-19 0 6.200 6.200 6.250 6.100 6.250 654,000 4,043,000 6.1820 1.917 1.917 1.932 1.886 1.932 2,115,150 1.9114 0.81%
2002-08-16 0 6.150 6.100 6.200 6.000 6.200 1,290,000 7,864,600 6.0966 1.902 1.886 1.917 1.855 1.917 4,172,085 1.8851 0.82%
2002-08-15 0 6.100 6.050 6.100 6.000 6.150 1,266,000 7,688,200 6.0728 1.886 1.871 1.886 1.855 1.902 4,094,465 1.8777 2.52%
2002-08-14 0 5.950 5.950 6.000 5.750 6.050 2,374,000 14,019,900 5.9056 1.840 1.840 1.855 1.778 1.871 7,677,930 1.8260 1.71%
2002-08-13 0 5.850 5.850 5.900 5.700 5.950 1,956,000 11,383,100 5.8196 1.809 1.809 1.824 1.762 1.840 6,326,045 1.7994 2.63%
2002-08-12 0 5.700 5.650 5.700 5.550 5.800 2,022,000 11,520,148 5.6974 1.762 1.747 1.762 1.716 1.793 6,539,500 1.7616 2.70%
2002-08-09 0 5.550 5.550 5.600 5.500 5.650 1,082,000 6,011,600 5.5560 1.716 1.716 1.732 1.701 1.747 3,499,376 1.7179 1.83%
2002-08-08 0 5.450 5.450 5.500 5.350 5.650 946,000 5,211,900 5.5094 1.685 1.685 1.701 1.654 1.747 3,059,529 1.7035 -4.39%
2002-08-07 0 5.700 5.600 5.700 5.550 5.750 2,290,000 12,708,200 5.5494 1.762 1.732 1.762 1.716 1.778 7,406,259 1.7159 5.56%
2002-08-06 0 5.400 5.400 5.450 5.150 5.500 2,157,699 11,687,950 5.4169 1.670 1.670 1.685 1.592 1.701 6,978,374 1.6749 0.00%
2002-08-05 0 5.400 5.400 5.450 5.400 5.950 2,390,000 13,478,800 5.6397 1.670 1.670 1.685 1.670 1.840 7,729,676 1.7438 -10.00%
2002-08-02 0 6.000 6.000 6.050 5.900 6.350 4,968,000 30,430,880 6.1254 1.855 1.855 1.871 1.824 1.963 16,067,377 1.8940 -7.69%
2002-08-01 0 6.500 6.500 6.700 6.500 6.900 584,000 3,979,740 6.8146 2.010 2.010 2.072 2.010 2.133 1,888,758 2.1071 -5.80%
2002-07-31 0 6.900 6.800 6.900 6.750 6.950 1,680,286 11,509,172 6.8495 2.133 2.103 2.133 2.087 2.149 5,434,338 2.1179 2.22%
2002-07-30 0 6.750 6.750 6.800 6.700 6.900 658,000 4,489,000 6.8222 2.087 2.087 2.103 2.072 2.133 2,128,087 2.1094 3.85%
2002-07-29 0 6.500 6.400 6.500 6.200 6.500 1,230,000 7,856,600 6.3875 2.010 1.979 2.010 1.917 2.010 3,978,034 1.9750 4.00%
2002-07-26 0 6.250 6.250 6.300 6.200 6.850 1,946,000 12,419,100 6.3819 1.932 1.932 1.948 1.917 2.118 6,293,703 1.9733 -9.42%
2002-07-25 0 6.900 6.900 6.950 6.900 7.550 1,201,826 8,465,039 7.0435 2.133 2.133 2.149 2.133 2.334 3,886,915 2.1778 -6.76%
2002-07-24 0 7.400 7.300 7.450 7.400 7.550 738,000 5,540,366 7.5073 2.288 2.257 2.304 2.288 2.334 2,386,821 2.3212 -3.90%
2002-07-23 0 7.700 7.650 7.800 7.500 7.700 102,000 776,900 7.6167 2.381 2.365 2.412 2.319 2.381 329,886 2.3551 1.99%
2002-07-22 0 7.550 7.500 7.550 7.550 7.900 732,000 5,559,500 7.5949 2.334 2.319 2.334 2.334 2.443 2,367,416 2.3483 -4.43%
2002-07-19 0 7.900 7.900 7.950 7.700 7.950 501,414 3,940,717 7.8592 2.443 2.443 2.458 2.381 2.458 1,621,660 2.4301 2.60%
2002-07-18 0 7.700 7.650 7.700 7.500 7.750 284,000 2,162,208 7.6134 2.381 2.365 2.381 2.319 2.396 918,505 2.3541 4.05%
2002-07-17 0 7.400 7.400 7.500 7.200 7.500 579,115 4,253,028 7.3440 2.288 2.288 2.319 2.226 2.319 1,872,959 2.2708 -1.33%
2002-07-16 0 7.500 7.450 7.500 7.450 7.600 642,000 4,824,800 7.5153 2.319 2.304 2.319 2.304 2.350 2,076,340 2.3237 -1.32%
2002-07-15 0 7.600 7.550 7.600 7.550 7.650 909,300 6,966,970 7.6619 2.350 2.334 2.350 2.334 2.365 2,940,835 2.3690 -3.80%
2002-07-12 0 7.900 7.800 7.900 7.900 7.900 144,000 1,125,312 7.8147 2.443 2.412 2.443 2.443 2.443 465,721 2.4163 1.94%
2002-07-11 0 7.750 7.750 7.850 7.750 7.850 146,000 1,139,400 7.8041 2.396 2.396 2.427 2.396 2.427 472,189 2.4130 -3.73%
2002-07-10 0 8.050 8.000 8.050 8.000 8.050 58,000 465,400 8.0241 2.489 2.474 2.489 2.474 2.489 187,582 2.4810 -0.62%
2002-07-09 0 8.100 8.050 8.150 7.800 8.200 1,288,000 10,379,700 8.0588 2.505 2.489 2.520 2.412 2.535 4,165,616 2.4918 2.53%
2002-07-08 0 7.900 7.900 7.950 7.900 8.200 446,000 3,608,900 8.0917 2.443 2.443 2.458 2.443 2.535 1,442,442 2.5019 -1.86%
2002-07-05 0 8.050 8.000 8.050 7.650 8.300 1,166,000 9,283,600 7.9619 2.489 2.474 2.489 2.365 2.566 3,771,047 2.4618 4.55%
2002-07-04 0 7.700 7.650 7.750 7.300 7.900 2,836,000 21,668,700 7.6406 2.381 2.365 2.396 2.257 2.443 9,172,118 2.3625 6.94%
2002-07-03 0 7.200 7.200 7.250 7.000 7.300 1,776,000 12,819,300 7.2181 2.226 2.226 2.242 2.164 2.257 5,743,893 2.2318 2.86%
2002-07-02 0 7.000 7.000 7.100 6.600 7.100 3,268,000 22,821,200 6.9832 2.164 2.164 2.195 2.041 2.195 10,569,281 2.1592 1.45%
2002-06-28 0 6.900 6.850 6.900 6.900 7.300 1,062,000 7,600,000 7.1563 2.133 2.118 2.133 2.133 2.257 3,434,693 2.2127 -2.82%
2002-06-27 0 7.100 7.050 7.100 7.000 7.350 1,238,000 8,837,200 7.1383 2.195 2.180 2.195 2.164 2.273 4,003,908 2.2071 -3.40%
2002-06-26 0 7.350 7.300 7.350 7.250 7.450 1,284,000 9,393,100 7.3155 2.273 2.257 2.273 2.242 2.304 4,152,680 2.2619 -1.34%
2002-06-25 0 7.450 7.450 7.500 7.200 7.650 850,000 6,333,900 7.4516 2.304 2.304 2.319 2.226 2.365 2,749,048 2.3040 3.47%
2002-06-24 0 7.200 7.200 7.300 7.200 7.350 608,000 4,413,800 7.2595 2.226 2.226 2.257 2.226 2.273 1,966,378 2.2446 0.00%
2002-06-21 0 7.200 7.200 7.250 6.800 7.400 1,552,000 10,865,406 7.0009 2.226 2.226 2.242 2.103 2.288 5,019,438 2.1647 4.35%
2002-06-20 0 6.900 6.900 6.950 6.700 6.950 1,140,000 7,869,700 6.9032 2.133 2.133 2.149 2.072 2.149 3,686,959 2.1345 -2.13%
2002-06-19 0 7.050 7.000 7.050 7.000 7.400 2,232,000 16,052,900 7.1922 2.180 2.164 2.180 2.164 2.288 7,218,677 2.2238 -5.37%
2002-06-18 0 7.450 7.450 7.500 7.250 7.650 1,006,000 7,502,300 7.4576 2.304 2.304 2.319 2.242 2.365 3,253,579 2.3059 -0.67%
2002-06-17 0 7.500 7.500 7.550 7.500 7.650 818,000 6,205,900 7.5867 2.319 2.319 2.334 2.319 2.365 2,645,555 2.3458 -1.96%
2002-06-14 0 7.650 7.650 7.700 7.550 7.850 1,016,000 7,767,900 7.6456 2.365 2.365 2.381 2.334 2.427 3,285,921 2.3640 0.66%
2002-06-13 0 7.600 7.600 7.800 7.300 7.650 2,064,000 15,479,900 7.5000 2.350 2.350 2.412 2.257 2.365 6,675,336 2.3190 2.70%
2002-06-12 0 7.400 7.350 7.400 7.350 7.650 837,293 6,280,410 7.5009 2.288 2.273 2.288 2.273 2.365 2,707,951 2.3192 -3.27%
2002-06-11 0 7.650 7.650 7.700 7.600 7.700 328,000 2,514,100 7.6649 2.365 2.365 2.381 2.350 2.381 1,060,809 2.3700 -0.65%
2002-06-10 0 7.700 7.650 7.750 7.700 7.900 763,000 5,916,550 7.7543 2.381 2.365 2.396 2.381 2.443 2,467,675 2.3976 -0.65%
2002-06-07 0 7.750 7.750 7.800 7.750 7.950 1,496,000 11,748,400 7.8532 2.396 2.396 2.412 2.396 2.458 4,838,325 2.4282 -3.13%
2002-06-06 0 8.000 7.950 8.000 7.900 8.300 2,103,000 16,912,376 8.0420 2.474 2.458 2.474 2.443 2.566 6,801,468 2.4866 -3.03%
2002-06-05 0 8.250 8.250 8.300 8.000 8.300 1,050,000 8,583,800 8.1750 2.551 2.551 2.566 2.474 2.566 3,395,883 2.5277 3.13%
2002-06-04 0 8.000 7.950 8.000 7.950 8.100 3,451,300 27,791,275 8.0524 2.474 2.458 2.474 2.458 2.505 11,162,105 2.4898 -1.23%
2002-06-03 0 8.100 8.100 8.150 8.100 8.450 1,138,000 9,229,600 8.1104 2.505 2.505 2.520 2.505 2.613 3,680,490 2.5077 -4.14%
2002-05-31 0 8.450 8.450 8.500 8.400 8.600 1,272,000 10,764,300 8.4625 2.613 2.613 2.628 2.597 2.659 4,113,870 2.6166 -0.59%
2002-05-30 0 8.500 8.450 8.650 8.400 8.500 2,031,185 17,146,276 8.4415 2.628 2.613 2.675 2.597 2.628 6,569,206 2.6101 0.00%
2002-05-29 0 8.500 8.500 8.550 8.450 8.700 1,576,000 13,478,200 8.5522 2.628 2.628 2.644 2.613 2.690 5,097,059 2.6443 0.59%
2002-05-28 0 8.450 8.450 8.500 8.250 8.500 1,220,000 10,239,800 8.3933 2.613 2.613 2.628 2.551 2.628 3,945,693 2.5952 5.62%
2002-05-27 0 8.000 8.000 8.100 7.950 8.150 3,322,000 26,764,360 8.0567 2.474 2.474 2.505 2.458 2.520 10,743,927 2.4911 -0.62%
2002-05-24 0 8.050 8.050 8.100 8.000 8.100 531,000 4,270,300 8.0420 2.489 2.489 2.505 2.474 2.505 1,717,347 2.4866 0.63%
2002-05-23 0 8.000 8.000 8.050 8.000 8.250 1,814,000 14,862,752 8.1934 2.474 2.474 2.489 2.474 2.551 5,866,792 2.5334 -3.03%
2002-05-22 0 8.250 8.200 8.250 8.100 8.300 1,172,000 9,635,600 8.2215 2.551 2.535 2.551 2.505 2.566 3,790,452 2.5421 0.61%
2002-05-21 0 8.200 8.200 8.250 8.150 8.650 633,489 5,320,115 8.3981 2.535 2.535 2.551 2.520 2.675 2,048,814 2.5967 -5.75%
2002-05-17 0 8.700 8.550 8.700 8.000 8.800 3,002,000 24,749,570 8.2444 2.690 2.644 2.690 2.474 2.721 9,708,991 2.5491 9.43%
2002-05-16 0 7.950 7.950 8.000 7.900 8.000 402,000 3,201,800 7.9647 2.458 2.458 2.474 2.443 2.474 1,300,138 2.4627 0.63%
2002-05-15 0 7.900 7.900 7.950 7.900 8.050 1,428,000 11,316,500 7.9247 2.443 2.443 2.458 2.443 2.489 4,618,401 2.4503 0.00%
2002-05-14 0 7.900 7.900 8.000 7.900 8.000 798,000 6,330,200 7.9326 2.443 2.443 2.474 2.443 2.474 2,580,871 2.4527 0.64%
2002-05-13 0 7.850 7.850 7.900 7.750 7.900 730,000 5,783,420 7.9225 2.427 2.427 2.443 2.396 2.443 2,360,947 2.4496 -0.63%
2002-05-10 0 7.900 7.900 7.950 7.900 8.050 2,556,000 20,351,880 7.9624 2.443 2.443 2.458 2.443 2.489 8,266,549 2.4620 -1.25%
2002-05-09 0 8.000 7.950 8.000 7.750 8.000 1,246,000 9,787,000 7.8547 2.474 2.458 2.474 2.396 2.474 4,029,781 2.4287 2.56%
2002-05-08 0 7.800 7.800 7.850 7.750 7.850 1,428,000 11,126,300 7.7915 2.412 2.412 2.427 2.396 2.427 4,618,401 2.4091 1.30%
2002-05-07 0 7.700 7.600 7.700 7.550 7.700 246,000 1,874,900 7.6215 2.381 2.350 2.381 2.334 2.381 795,607 2.3566 1.99%
2002-05-06 0 7.550 7.550 7.600 7.550 7.600 583,387 4,394,187 7.5322 2.334 2.334 2.350 2.334 2.350 1,886,775 2.3289 0.00%
2002-05-03 0 7.550 7.500 7.600 7.150 7.600 2,578,000 19,255,300 7.4691 2.334 2.319 2.350 2.211 2.350 8,337,701 2.3094 5.59%
2002-05-02 0 7.150 7.150 7.200 7.050 7.200 1,768,000 12,559,400 7.1037 2.211 2.211 2.226 2.180 2.226 5,718,020 2.1965 1.42%
2002-04-30 0 7.050 7.000 7.100 6.900 7.200 1,172,000 8,294,100 7.0769 2.180 2.164 2.195 2.133 2.226 3,790,452 2.1882 -2.76%
2002-04-29 0 7.250 7.150 7.250 7.200 7.400 1,196,000 8,691,500 7.2671 2.242 2.211 2.242 2.226 2.288 3,868,072 2.2470 0.69%
2002-04-26 0 7.200 7.150 7.200 7.050 7.200 884,110 6,324,054 7.1530 2.226 2.211 2.226 2.180 2.226 2,859,366 2.2117 2.13%
2002-04-25 0 7.050 7.000 7.150 7.000 7.050 188,000 1,323,700 7.0410 2.180 2.164 2.211 2.164 2.180 608,025 2.1770 1.44%
2002-04-24 0 6.950 6.900 7.050 6.900 7.050 290,000 2,016,600 6.9538 2.149 2.133 2.180 2.133 2.180 937,911 2.1501 -0.71%
2002-04-23 0 7.000 7.000 7.050 7.000 7.100 508,000 3,571,700 7.0309 2.164 2.164 2.180 2.164 2.195 1,642,960 2.1739 0.72%
2002-04-22 0 6.950 6.950 7.000 6.950 7.100 1,034,000 7,236,600 6.9986 2.149 2.149 2.164 2.149 2.195 3,344,136 2.1640 -2.11%
2002-04-19 0 7.100 7.050 7.100 7.050 7.200 570,000 4,058,500 7.1202 2.195 2.180 2.195 2.180 2.226 1,843,479 2.2015 -2.07%
2002-04-18 0 7.250 7.200 7.250 7.250 7.300 452,000 3,289,800 7.2783 2.242 2.226 2.242 2.242 2.257 1,461,847 2.2504 -0.68%
2002-04-17 0 7.300 7.300 7.350 7.150 7.350 1,032,000 7,436,700 7.2061 2.257 2.257 2.273 2.211 2.273 3,337,668 2.2281 3.55%
2002-04-16 0 7.050 7.050 7.100 7.050 7.100 762,000 5,368,700 7.0455 2.180 2.180 2.195 2.180 2.195 2,464,441 2.1785 0.00%
2002-04-15 0 7.050 7.000 7.050 6.850 7.050 3,530,932 24,566,338 6.9575 2.180 2.164 2.180 2.118 2.180 11,419,649 2.1512 2.92%
2002-04-12 0 6.850 6.850 6.900 6.850 6.900 1,268,000 8,719,000 6.8762 2.118 2.118 2.133 2.118 2.133 4,100,933 2.1261 -1.44%
2002-04-11 0 6.950 6.900 6.950 6.900 7.100 666,000 4,636,250 6.9613 2.149 2.133 2.149 2.133 2.195 2,153,960 2.1524 1.46%
2002-04-10 0 6.850 6.800 6.850 6.850 6.950 338,000 2,326,600 6.8834 2.118 2.103 2.118 2.118 2.149 1,093,151 2.1283 -1.44%
2002-04-09 0 6.950 6.950 7.000 6.900 6.950 946,110 6,550,679 6.9238 2.149 2.149 2.164 2.133 2.149 3,059,885 2.1408 0.72%
2002-04-08 0 6.900 6.900 6.950 6.850 6.950 856,000 5,930,400 6.9280 2.133 2.133 2.149 2.118 2.149 2,768,453 2.1421 -0.72%
2002-04-04 0 6.950 6.950 7.000 6.800 7.050 1,178,000 8,229,650 6.9861 2.149 2.149 2.164 2.103 2.180 3,809,857 2.1601 0.00%
2002-04-03 0 6.950 6.900 6.950 6.900 7.150 2,366,000 16,772,500 7.0890 2.149 2.133 2.149 2.133 2.211 7,652,056 2.1919 -2.11%
2002-04-02 0 7.100 7.100 7.200 7.100 7.300 1,375,000 9,928,500 7.2207 2.195 2.195 2.226 2.195 2.257 4,446,990 2.2326 -2.07%
2002-03-28 0 7.250 7.200 7.300 7.150 7.400 1,834,000 13,386,700 7.2992 2.242 2.226 2.257 2.211 2.288 5,931,475 2.2569 1.40%
2002-03-27 0 7.150 7.150 7.200 7.050 7.250 1,444,937 10,344,359 7.1590 2.211 2.211 2.226 2.180 2.242 4,673,178 2.2136 4.38%
2002-03-26 0 6.850 6.800 6.900 6.850 7.200 496,711 3,481,499 7.0091 2.118 2.103 2.133 2.118 2.226 1,606,450 2.1672 -4.86%
2002-03-25 0 7.200 7.150 7.300 7.200 7.450 390,000 2,865,000 7.3462 2.226 2.211 2.257 2.226 2.304 1,261,328 2.2714 -2.70%
2002-03-22 0 7.400 7.400 7.450 7.150 7.450 722,000 5,293,300 7.3314 2.288 2.288 2.304 2.211 2.304 2,335,074 2.2669 0.68%
2002-03-21 0 7.350 7.300 7.400 7.000 7.400 1,126,000 8,140,200 7.2293 2.273 2.257 2.288 2.164 2.288 3,641,680 2.2353 2.08%
2002-03-20 0 7.200 7.200 7.250 6.900 7.300 584,000 4,173,500 7.1464 2.226 2.226 2.242 2.133 2.257 1,888,758 2.2097 4.35%
2002-03-19 0 6.900 6.900 6.950 6.900 7.000 92,000 638,500 6.9402 2.133 2.133 2.149 2.133 2.164 297,544 2.1459 -1.43%
2002-03-18 0 7.000 6.950 7.000 6.900 7.000 577,000 3,936,450 6.8223 2.164 2.149 2.164 2.133 2.164 1,866,119 2.1094 2.94%
2002-03-15 0 6.800 6.800 6.850 6.750 6.850 2,428,000 16,496,586 6.7943 2.103 2.103 2.118 2.087 2.118 7,852,575 2.1008 0.00%
2002-03-14 0 6.800 6.750 6.800 6.650 7.000 1,538,000 10,420,700 6.7755 2.103 2.087 2.103 2.056 2.164 4,974,160 2.0950 -2.16%
2002-03-13 0 6.950 7.000 7.050 6.950 7.050 1,368,000 9,570,100 6.9957 2.149 2.164 2.180 2.149 2.180 4,424,350 2.1631 -0.71%
2002-03-12 0 7.000 7.000 7.050 7.000 7.150 1,410,573 9,937,054 7.0447 2.164 2.164 2.180 2.164 2.211 4,562,039 2.1782 -1.41%
2002-03-11 0 7.100 7.100 7.150 6.900 7.200 878,000 6,214,200 7.0777 2.195 2.195 2.211 2.133 2.226 2,839,605 2.1884 1.43%
2002-03-08 0 7.000 7.000 7.050 6.750 7.050 3,142,000 21,932,300 6.9804 2.164 2.164 2.180 2.087 2.180 10,161,775 2.1583 3.70%
2002-03-07 0 6.750 6.750 6.800 6.450 6.850 4,736,000 31,922,900 6.7405 2.087 2.087 2.103 1.994 2.118 15,317,049 2.0841 4.65%
2002-03-06 0 6.450 6.400 6.450 6.100 6.500 2,049,000 12,978,200 6.3339 1.994 1.979 1.994 1.886 2.010 6,626,823 1.9584 5.74%
2002-03-05 0 6.100 6.100 6.150 6.050 6.250 2,306,000 14,238,700 6.1746 1.886 1.886 1.902 1.871 1.932 7,458,006 1.9092 -0.81%
2002-03-04 0 6.150 6.100 6.200 6.050 6.300 2,824,000 17,035,400 6.0324 1.902 1.886 1.917 1.871 1.948 9,133,308 1.8652 0.82%
2002-03-01 0 6.100 6.050 6.150 5.400 6.150 8,460,000 49,942,100 5.9033 1.886 1.871 1.902 1.670 1.902 27,361,114 1.8253 11.93%
2002-02-28 0 5.450 5.450 5.500 5.400 5.700 2,834,000 15,860,386 5.5965 1.685 1.685 1.701 1.670 1.762 9,165,650 1.7304 -4.39%
2002-02-27 0 5.700 5.650 5.700 5.650 5.750 2,084,000 11,868,000 5.6948 1.762 1.747 1.762 1.747 1.778 6,740,019 1.7608 -0.87%
2002-02-26 0 5.750 5.700 5.750 5.600 5.750 980,000 5,552,100 5.6654 1.778 1.762 1.778 1.732 1.778 3,169,491 1.7517 0.00%
2002-02-25 0 5.750 5.700 5.750 5.650 5.750 876,000 4,998,000 5.7055 1.778 1.762 1.778 1.747 1.778 2,833,137 1.7641 0.00%
2002-02-22 0 5.750 5.700 5.750 5.500 5.750 2,110,000 11,874,900 5.6279 1.778 1.762 1.778 1.701 1.778 6,824,108 1.7401 1.77%
2002-02-21 0 5.650 5.650 5.700 5.650 5.900 704,000 4,017,200 5.7063 1.747 1.747 1.762 1.747 1.824 2,276,859 1.7644 -2.59%
2002-02-20 0 5.800 5.750 5.800 5.650 5.800 374,000 2,143,200 5.7305 1.793 1.778 1.793 1.747 1.793 1,209,581 1.7719 0.00%
2002-02-19 0 5.800 5.800 5.850 5.750 5.950 374,000 2,184,100 5.8398 1.793 1.793 1.809 1.778 1.840 1,209,581 1.8057 -2.52%
2002-02-18 0 5.950 5.950 6.000 5.950 6.350 698,000 4,169,300 5.9732 1.840 1.840 1.855 1.840 1.963 2,257,454 1.8469 -4.03%
2002-02-15 0 6.200 6.100 6.200 6.050 6.200 806,273 4,888,432 6.0630 1.917 1.886 1.917 1.871 1.917 2,607,627 1.8747 2.48%
2002-02-11 0 6.050 6.050 6.150 5.850 6.050 611,932 3,623,595 5.9216 1.871 1.871 1.902 1.809 1.871 1,979,095 1.8309 2.54%
2002-02-08 0 5.900 5.900 5.950 5.700 5.950 1,215,000 7,099,500 5.8432 1.824 1.824 1.840 1.762 1.840 3,929,522 1.8067 1.72%
2002-02-07 0 5.800 5.800 5.850 5.800 6.200 4,164,000 24,912,100 5.9827 1.793 1.793 1.809 1.793 1.917 13,467,101 1.8498 -5.69%
2002-02-06 0 6.150 6.150 6.200 6.000 6.400 1,542,000 9,495,800 6.1581 1.902 1.902 1.917 1.855 1.979 4,987,097 1.9041 -3.15%
2002-02-05 0 6.350 6.350 6.450 6.350 6.500 1,756,000 11,245,500 6.4040 1.963 1.963 1.994 1.963 2.010 5,679,210 1.9801 -3.05%
2002-02-04 0 6.550 6.500 6.550 6.300 6.800 2,262,000 14,972,900 6.6193 2.025 2.010 2.025 1.948 2.103 7,315,702 2.0467 1.55%
2002-02-01 0 6.450 6.400 6.450 6.200 6.450 2,991,000 18,972,550 6.3432 1.994 1.979 1.994 1.917 1.994 9,673,415 1.9613 5.74%
2002-01-31 0 6.100 6.100 6.200 6.000 6.250 1,512,000 9,307,800 6.1560 1.886 1.886 1.917 1.855 1.932 4,890,071 1.9034 1.67%
2002-01-30 0 6.000 5.950 6.000 5.950 6.050 888,000 5,328,950 6.0011 1.855 1.840 1.855 1.840 1.871 2,871,947 1.8555 -0.83%
2002-01-29 0 6.050 6.000 6.100 5.950 6.050 646,000 3,882,900 6.0107 1.871 1.855 1.886 1.840 1.871 2,089,277 1.8585 1.68%
2002-01-28 0 5.950 5.950 6.000 5.800 6.100 2,354,000 14,091,214 5.9861 1.840 1.840 1.855 1.793 1.886 7,613,246 1.8509 -2.46%
2002-01-25 0 6.100 6.050 6.100 6.000 6.100 1,282,000 7,756,908 6.0506 1.886 1.871 1.886 1.855 1.886 4,146,211 1.8708 0.83%
2002-01-24 0 6.050 6.000 6.050 5.950 6.150 664,000 4,015,500 6.0474 1.871 1.855 1.871 1.840 1.902 2,147,492 1.8699 -0.82%
2002-01-23 0 6.100 6.050 6.100 5.950 6.150 1,504,000 9,103,500 6.0529 1.886 1.871 1.886 1.840 1.902 4,864,198 1.8715 0.00%
2002-01-22 0 6.100 6.050 6.100 5.950 6.150 1,952,000 11,749,900 6.0194 1.886 1.871 1.886 1.840 1.902 6,313,108 1.8612 -0.81%
2002-01-21 0 6.150 6.150 6.200 5.900 6.250 3,075,000 18,648,742 6.0646 1.902 1.902 1.917 1.824 1.932 9,945,086 1.8752 2.50%
2002-01-18 0 6.000 6.000 6.050 5.950 6.250 1,197,000 7,277,600 6.0799 1.855 1.855 1.871 1.840 1.932 3,871,307 1.8799 -3.23%
2002-01-17 0 6.200 6.200 6.250 6.000 6.450 4,234,000 26,668,400 6.2986 1.917 1.917 1.932 1.855 1.994 13,693,494 1.9475 1.64%
2002-01-16 0 6.100 6.050 6.150 5.800 6.100 1,622,000 9,692,600 5.9757 1.886 1.871 1.902 1.793 1.886 5,245,831 1.8477 3.39%
2002-01-15 0 5.900 5.900 5.950 5.800 6.050 5,092,000 29,927,900 5.8774 1.824 1.824 1.840 1.793 1.871 16,468,415 1.8173 -1.67%
2002-01-14 0 6.000 5.950 6.000 5.850 6.150 3,856,000 23,120,100 5.9959 1.855 1.840 1.855 1.809 1.902 12,470,976 1.8539 -3.23%
2002-01-11 0 6.200 6.150 6.200 5.750 6.200 17,550,000 105,572,800 6.0155 1.917 1.902 1.917 1.778 1.917 56,759,757 1.8600 8.77%
2002-01-10 0 5.700 5.700 5.750 5.500 5.850 12,195,000 69,674,403 5.7134 1.762 1.762 1.778 1.701 1.809 39,440,754 1.7666 2.43%
2002-01-09 0 5.600 5.600 5.650 5.450 5.800 82,157,500 441,726,525 5.3766 1.721 1.721 1.736 1.675 1.782 267,382,810 1.6520 -1.75%
2002-01-08 1 5.700 - - - - 0 0 - 1.751 - - - - 0 - 0.00%
2002-01-07 0 5.700 5.650 5.700 5.600 5.900 7,032,000 40,571,180 5.7695 1.751 1.736 1.751 1.721 1.813 22,885,749 1.7728 2.70%
2002-01-04 0 5.550 5.450 5.550 5.300 5.550 5,836,000 31,674,500 5.4274 1.705 1.675 1.705 1.629 1.705 18,993,349 1.6677 5.71%
2002-01-03 0 5.250 5.200 5.250 5.050 5.300 3,160,000 16,347,400 5.1732 1.613 1.598 1.613 1.552 1.629 10,284,267 1.5896 5.00%
2002-01-02 0 5.000 5.000 5.050 4.975 5.150 986,000 4,956,250 5.0266 1.536 1.536 1.552 1.529 1.582 3,208,952 1.5445 0.00%
2001-12-31 0 5.000 4.975 5.000 4.825 5.000 1,248,000 6,157,550 4.9339 1.536 1.529 1.536 1.483 1.536 4,061,635 1.5160 4.17%
2001-12-28 0 4.800 4.800 4.825 4.750 4.800 314,000 1,502,600 4.7854 1.475 1.475 1.483 1.460 1.475 1,021,918 1.4704 0.52%
2001-12-27 0 4.775 4.750 4.775 4.700 4.775 386,000 1,829,750 4.7403 1.467 1.460 1.467 1.444 1.467 1,256,243 1.4565 1.60%
2001-12-24 0 4.700 4.675 4.700 4.700 4.750 2,038,000 9,629,800 4.7251 1.444 1.436 1.444 1.444 1.460 6,632,701 1.4519 -1.05%
2001-12-21 0 4.750 4.725 4.750 4.675 4.775 558,000 2,644,700 4.7396 1.460 1.452 1.460 1.436 1.467 1,816,019 1.4563 -0.52%
2001-12-20 0 4.775 4.750 4.800 4.625 4.775 158,000 742,950 4.7022 1.467 1.460 1.475 1.421 1.467 514,213 1.4448 2.69%
2001-12-19 0 4.650 4.650 4.700 4.625 4.675 98,000 455,050 4.6434 1.429 1.429 1.444 1.421 1.436 318,942 1.4267 -0.53%
2001-12-18 0 4.675 4.675 4.725 4.675 4.750 792,000 3,723,250 4.7011 1.436 1.436 1.452 1.436 1.460 2,577,576 1.4445 -1.06%
2001-12-17 0 4.725 4.725 4.750 4.700 4.750 172,000 813,150 4.7276 1.452 1.452 1.460 1.444 1.460 559,777 1.4526 -0.53%
2001-12-14 0 4.750 4.750 4.775 4.650 4.750 664,000 3,140,650 4.7299 1.460 1.460 1.467 1.429 1.460 2,160,998 1.4533 0.00%
2001-12-13 0 4.750 4.750 4.775 4.700 4.900 3,084,000 14,631,000 4.7442 1.460 1.460 1.467 1.444 1.506 10,036,924 1.4577 -3.06%
2001-12-12 0 4.900 4.900 4.950 4.500 4.925 4,910,000 23,183,550 4.7217 1.506 1.506 1.521 1.383 1.513 15,979,668 1.4508 8.29%
2001-12-11 0 4.525 4.525 4.550 4.475 4.625 1,412,000 6,367,600 4.5096 1.390 1.390 1.398 1.375 1.421 4,595,375 1.3857 -2.16%
2001-12-10 0 4.625 4.625 4.650 4.550 4.650 970,000 4,476,850 4.6153 1.421 1.421 1.429 1.398 1.429 3,156,879 1.4181 1.09%
2001-12-07 0 4.575 4.550 4.575 4.275 4.575 2,796,000 12,493,850 4.4685 1.406 1.398 1.406 1.314 1.406 9,099,624 1.3730 6.40%
2001-12-06 0 4.300 4.275 4.300 4.275 4.550 1,415,000 6,251,225 4.4178 1.321 1.314 1.321 1.314 1.398 4,605,139 1.3574 -3.91%
2001-12-05 0 4.475 4.475 4.550 4.450 4.525 1,918,000 8,549,950 4.4577 1.375 1.375 1.398 1.367 1.390 6,242,160 1.3697 0.00%
2001-12-04 0 4.475 4.475 4.500 4.400 4.500 338,000 1,514,300 4.4802 1.375 1.375 1.383 1.352 1.383 1,100,026 1.3766 -1.65%
2001-12-03 0 4.550 4.525 4.550 4.525 4.550 488,000 2,215,400 4.5398 1.398 1.390 1.398 1.390 1.398 1,588,203 1.3949 1.11%
2001-11-30 0 4.500 4.500 4.550 4.500 4.550 1,036,000 4,685,700 4.5229 1.383 1.383 1.398 1.383 1.398 3,371,677 1.3897 0.00%
2001-11-29 0 4.500 4.500 4.525 4.325 4.500 970,000 4,318,200 4.4518 1.383 1.383 1.390 1.329 1.383 3,156,879 1.3679 4.05%
2001-11-28 0 4.325 4.325 4.350 4.250 4.375 902,000 3,925,050 4.3515 1.329 1.329 1.337 1.306 1.344 2,935,572 1.3371 -0.57%
2001-11-27 0 4.350 4.350 4.375 4.275 4.375 634,000 2,733,900 4.3121 1.337 1.337 1.344 1.314 1.344 2,063,362 1.3250 2.35%
2001-11-26 0 4.250 4.200 4.250 4.225 4.250 470,000 1,984,350 4.2220 1.306 1.291 1.306 1.298 1.306 1,529,622 1.2973 1.19%
2001-11-23 0 4.200 4.200 4.225 4.200 4.225 246,000 1,033,450 4.2010 1.291 1.291 1.298 1.291 1.298 800,611 1.2908 0.00%
2001-11-22 0 4.200 4.150 4.225 4.150 4.200 624,000 2,608,550 4.1804 1.291 1.275 1.298 1.275 1.291 2,030,817 1.2845 1.20%
2001-11-21 0 4.150 4.150 4.200 4.150 4.250 388,000 1,624,150 4.1860 1.275 1.275 1.291 1.275 1.306 1,262,752 1.2862 -2.35%
2001-11-20 0 4.250 4.200 4.275 4.100 4.250 932,000 3,901,100 4.1857 1.306 1.291 1.314 1.260 1.306 3,033,208 1.2861 3.66%
2001-11-19 0 4.100 4.075 4.100 4.050 4.100 873,000 3,543,250 4.0587 1.260 1.252 1.260 1.244 1.260 2,841,192 1.2471 1.86%
2001-11-16 0 4.025 4.025 4.075 4.000 4.075 268,000 1,083,100 4.0414 1.237 1.237 1.252 1.229 1.252 872,210 1.2418 -0.62%
2001-11-15 0 4.050 4.000 4.050 3.925 4.050 278,000 1,111,400 3.9978 1.244 1.229 1.244 1.206 1.244 904,755 1.2284 1.25%
2001-11-14 0 4.000 4.000 4.025 3.925 4.000 369,000 1,466,800 3.9751 1.229 1.229 1.237 1.206 1.229 1,200,916 1.2214 3.23%
2001-11-13 0 3.875 3.875 3.925 3.800 3.925 258,000 994,400 3.8543 1.191 1.191 1.206 1.168 1.206 839,665 1.1843 0.00%
2001-11-12 0 3.875 3.875 3.900 3.850 3.900 334,000 1,287,900 3.8560 1.191 1.191 1.198 1.183 1.198 1,087,008 1.1848 0.65%
2001-11-09 0 3.850 3.850 3.875 3.825 3.925 430,000 1,662,350 3.8659 1.183 1.183 1.191 1.175 1.206 1,399,441 1.1879 1.32%
2001-11-08 0 3.800 3.800 3.850 3.750 3.825 496,000 1,887,350 3.8051 1.168 1.168 1.183 1.152 1.175 1,614,239 1.1692 1.33%
2001-11-07 0 3.750 3.750 3.775 3.700 3.750 36,000 134,800 3.7444 1.152 1.152 1.160 1.137 1.152 117,163 1.1505 1.35%
2001-11-06 0 3.700 3.700 3.725 3.700 3.725 214,000 792,550 3.7035 1.137 1.137 1.145 1.137 1.145 696,466 1.1380 0.00%
2001-11-05 0 3.700 3.700 3.725 3.700 3.750 600,000 2,233,650 3.7228 1.137 1.137 1.145 1.137 1.152 1,952,709 1.1439 0.00%
2001-11-02 0 3.700 3.650 3.750 3.700 3.750 330,000 1,221,500 3.7015 1.137 1.122 1.152 1.137 1.152 1,073,990 1.1373 -0.67%
2001-11-01 0 3.725 3.700 3.800 3.700 3.800 298,000 1,106,300 3.7124 1.145 1.137 1.168 1.137 1.168 969,845 1.1407 2.05%
2001-10-31 0 3.650 3.650 3.750 3.650 3.650 80,000 292,000 3.6500 1.122 1.122 1.152 1.122 1.122 260,361 1.1215 -3.31%
2001-10-30 0 3.775 3.650 3.775 - - 0 0 - 1.160 1.122 1.160 - - 0 - -0.66%
2001-10-29 0 3.800 3.700 3.800 - - 0 0 - 1.168 1.137 1.168 - - 0 - 0.00%
2001-10-26 0 3.800 3.750 3.850 3.700 3.800 160,000 597,100 3.7319 1.168 1.152 1.183 1.137 1.168 520,722 1.1467 4.83%
2001-10-24 0 3.625 3.625 3.700 3.625 3.725 488,000 1,794,050 3.6763 1.114 1.114 1.137 1.114 1.145 1,588,203 1.1296 -2.68%
2001-10-23 0 3.725 3.725 3.750 3.675 3.700 56,000 206,300 3.6839 1.145 1.145 1.152 1.129 1.137 182,253 1.1319 0.68%
2001-10-22 0 3.700 3.650 3.725 3.625 3.700 96,000 352,000 3.6667 1.137 1.122 1.145 1.114 1.137 312,433 1.1266 2.07%
2001-10-19 0 3.625 3.625 3.700 3.600 3.625 78,000 281,450 3.6083 1.114 1.114 1.137 1.106 1.114 253,852 1.1087 1.40%
2001-10-18 0 3.575 3.575 3.700 3.575 3.600 164,000 595,500 3.6311 1.098 1.098 1.137 1.098 1.106 533,740 1.1157 -2.72%
2001-10-17 0 3.675 3.675 3.700 3.675 3.725 300,000 1,107,250 3.6908 1.129 1.129 1.137 1.129 1.145 976,354 1.1341 -0.68%
2001-10-16 0 3.700 3.550 3.700 - - 0 0 - 1.137 1.091 1.137 - - 0 - 0.00%
2001-10-15 0 3.700 3.700 3.800 3.700 3.700 20,000 74,000 3.7000 1.137 1.137 1.168 1.137 1.137 65,090 1.1369 -1.33%
2001-10-12 0 3.750 3.750 3.775 3.750 3.800 114,000 431,150 3.7820 1.152 1.152 1.160 1.152 1.168 371,015 1.1621 -2.60%
2001-10-11 0 3.850 3.800 3.900 3.775 3.875 116,000 443,100 3.8198 1.183 1.168 1.198 1.160 1.191 377,524 1.1737 1.99%
2001-10-10 0 3.775 3.750 3.800 3.775 3.775 76,000 286,900 3.7750 1.160 1.152 1.168 1.160 1.160 247,343 1.1599 -0.66%
2001-10-09 0 3.800 3.725 3.800 3.600 3.800 176,000 644,550 3.6622 1.168 1.145 1.168 1.106 1.168 572,795 1.1253 8.57%
2001-10-08 0 3.500 3.500 3.550 3.500 3.550 20,000 70,500 3.5250 1.075 1.075 1.091 1.075 1.091 65,090 1.0831 -2.78%
2001-10-05 0 3.600 3.600 3.650 3.550 3.600 674,000 2,365,900 3.5102 1.106 1.106 1.122 1.091 1.106 2,193,543 1.0786 1.41%
2001-10-04 0 3.550 3.550 3.600 3.525 3.525 46,000 162,150 3.5250 1.091 1.091 1.106 1.083 1.083 149,708 1.0831 1.43%
2001-10-03 0 3.500 3.500 3.550 3.500 3.550 120,000 420,500 3.5042 1.075 1.075 1.091 1.075 1.091 390,542 1.0767 0.72%
2001-09-28 0 3.475 3.475 3.500 3.400 3.475 168,000 577,900 3.4399 1.068 1.068 1.075 1.045 1.068 546,759 1.0570 2.21%
2001-09-27 0 3.400 3.400 3.425 3.400 3.450 94,000 320,600 3.4106 1.045 1.045 1.052 1.045 1.060 305,924 1.0480 0.00%
2001-09-26 0 3.400 3.400 3.450 3.400 3.425 1,620,000 5,510,850 3.4018 1.045 1.045 1.060 1.045 1.052 5,272,314 1.0452 0.00%
2001-09-25 0 3.400 3.375 3.425 3.350 3.500 100,000 338,050 3.3805 1.045 1.037 1.052 1.029 1.075 325,451 1.0387 3.03%
2001-09-24 0 3.300 3.300 3.500 3.300 3.350 1,738,000 5,751,200 3.3091 1.014 1.014 1.075 1.014 1.029 5,656,347 1.0168 -0.75%
2001-09-21 0 3.325 3.325 3.350 3.300 3.325 298,000 986,450 3.3102 1.022 1.022 1.029 1.014 1.022 969,845 1.0171 -2.21%
2001-09-20 0 3.400 3.400 3.450 3.400 3.425 928,000 3,164,450 3.4100 1.045 1.045 1.060 1.045 1.052 3,020,190 1.0478 -0.73%
2001-09-19 0 3.425 3.425 3.450 3.325 3.450 520,000 1,778,550 3.4203 1.052 1.052 1.060 1.022 1.060 1,692,348 1.0509 3.79%
2001-09-18 0 3.300 3.300 3.350 3.275 3.500 642,000 2,160,200 3.3648 1.014 1.014 1.029 1.006 1.075 2,089,399 1.0339 -2.22%
2001-09-17 0 3.375 3.375 3.400 3.350 3.425 854,000 2,886,300 3.3797 1.037 1.037 1.045 1.029 1.052 2,779,356 1.0385 -4.26%
2001-09-14 0 3.525 3.475 3.525 3.450 3.525 466,000 1,616,200 3.4682 1.083 1.068 1.083 1.060 1.083 1,516,604 1.0657 0.71%
2001-09-13 0 3.500 3.500 3.550 3.325 3.550 460,000 1,592,050 3.4610 1.075 1.075 1.091 1.022 1.091 1,497,077 1.0634 7.69%
2001-09-12 0 3.250 3.225 3.350 3.175 3.425 404,000 1,341,350 3.3202 0.999 0.991 1.029 0.976 1.052 1,314,824 1.0202 -12.75%
2001-09-11 0 3.725 3.725 3.750 3.700 3.725 160,000 595,750 3.7234 1.145 1.145 1.152 1.137 1.145 520,722 1.1441 0.00%
2001-09-10 0 3.725 3.725 3.775 3.700 3.750 444,000 1,651,200 3.7189 1.145 1.145 1.160 1.137 1.152 1,445,005 1.1427 0.68%
2001-09-07 0 3.700 3.700 3.750 3.650 3.700 1,032,000 3,805,600 3.6876 1.137 1.137 1.152 1.122 1.137 3,358,659 1.1331 -2.63%
2001-09-06 0 3.800 3.700 3.800 3.700 3.800 442,000 1,639,850 3.7101 1.168 1.137 1.168 1.137 1.168 1,438,496 1.1400 2.01%
2001-09-05 0 3.725 3.700 3.800 3.700 3.800 272,000 1,013,500 3.7261 1.145 1.137 1.168 1.137 1.168 885,228 1.1449 -0.67%
2001-09-04 0 3.750 3.750 3.850 3.600 3.800 70,000 261,100 3.7300 1.152 1.152 1.183 1.106 1.168 227,816 1.1461 1.35%
2001-09-03 0 3.700 3.700 3.750 3.600 3.850 286,000 1,081,400 3.7811 1.137 1.137 1.152 1.106 1.183 930,791 1.1618 -1.33%
2001-08-31 0 3.750 3.750 3.800 3.750 3.825 232,000 881,700 3.8004 1.152 1.152 1.168 1.152 1.175 755,047 1.1677 -3.23%
2001-08-30 0 3.875 3.800 3.900 3.800 3.875 1,528,000 5,808,450 3.8013 1.191 1.168 1.198 1.168 1.191 4,972,899 1.1680 -0.64%
2001-08-29 0 3.900 3.800 3.925 3.900 3.900 10,000 39,000 3.9000 1.198 1.168 1.206 1.198 1.198 32,545 1.1983 -1.89%
2001-08-28 0 3.975 3.975 4.000 3.650 4.000 428,000 1,656,200 3.8696 1.221 1.221 1.229 1.122 1.229 1,392,932 1.1890 4.61%
2001-08-27 0 3.800 3.800 3.850 3.800 3.900 156,000 600,500 3.8494 1.168 1.168 1.183 1.168 1.198 507,704 1.1828 -3.18%
2001-08-24 0 3.925 3.925 3.950 3.900 4.000 170,000 671,200 3.9482 1.206 1.206 1.214 1.198 1.229 553,268 1.2132 -1.88%
2001-08-23 0 4.000 4.000 4.075 3.975 4.050 96,000 385,800 4.0188 1.229 1.229 1.252 1.221 1.244 312,433 1.2348 -1.23%
2001-08-22 0 4.050 4.025 4.075 4.050 4.100 160,000 649,500 4.0594 1.244 1.237 1.252 1.244 1.260 520,722 1.2473 -1.22%
2001-08-21 0 4.100 4.100 4.125 4.025 4.100 130,000 532,300 4.0946 1.260 1.260 1.267 1.237 1.260 423,087 1.2581 0.00%
2001-08-20 0 4.100 4.100 4.150 4.025 4.200 106,000 431,100 4.0670 1.260 1.260 1.275 1.237 1.291 344,979 1.2496 -1.68%
2001-08-17 0 4.275 4.250 4.300 4.275 4.300 100,000 427,750 4.2775 1.281 1.274 1.289 1.281 1.289 333,646 1.2820 0.59%
2001-08-16 0 4.250 4.225 4.250 4.225 4.275 82,000 348,750 4.2530 1.274 1.266 1.274 1.266 1.281 273,590 1.2747 0.59%
2001-08-15 0 4.225 4.225 4.250 4.225 4.250 122,000 516,350 4.2324 1.266 1.266 1.274 1.266 1.274 407,049 1.2685 -0.59%
2001-08-14 0 4.250 4.250 4.275 4.250 4.300 104,000 445,750 4.2861 1.274 1.274 1.281 1.274 1.289 346,992 1.2846 0.00%
2001-08-13 0 4.250 4.200 4.250 4.200 4.250 60,000 254,800 4.2467 1.274 1.259 1.274 1.259 1.274 200,188 1.2728 0.00%
2001-08-10 0 4.250 4.200 4.250 4.200 4.250 206,000 870,400 4.2252 1.274 1.259 1.274 1.259 1.274 687,311 1.2664 2.41%
2001-08-09 0 4.150 4.150 4.200 4.100 4.200 456,000 1,896,800 4.1596 1.244 1.244 1.259 1.229 1.259 1,521,427 1.2467 -0.60%
2001-08-08 0 4.175 4.150 4.225 4.175 4.175 48,000 200,150 4.1698 1.251 1.244 1.266 1.251 1.251 160,150 1.2498 1.83%
2001-08-07 0 4.100 4.100 4.125 4.100 4.200 932,000 3,843,200 4.1236 1.229 1.229 1.236 1.229 1.259 3,109,584 1.2359 -4.65%
2001-08-06 0 4.300 4.225 4.300 - - 0 0 - 1.289 1.266 1.289 - - 0 - -0.58%
2001-08-03 0 4.325 4.300 4.350 4.325 4.425 98,000 428,450 4.3719 1.296 1.289 1.304 1.296 1.326 326,973 1.3104 -1.70%
2001-08-02 0 4.400 4.375 4.400 4.350 4.400 258,000 1,132,800 4.3907 1.319 1.311 1.319 1.304 1.319 860,807 1.3160 2.92%
2001-08-01 0 4.275 4.225 4.275 4.225 4.300 208,000 890,050 4.2791 1.281 1.266 1.281 1.266 1.289 693,984 1.2825 1.79%
2001-07-31 0 4.200 4.200 4.225 4.150 4.250 134,000 566,950 4.2310 1.259 1.259 1.266 1.244 1.274 447,086 1.2681 1.20%
2001-07-30 0 4.150 4.150 4.175 4.150 4.200 310,000 1,287,200 4.1523 1.244 1.244 1.251 1.244 1.259 1,034,304 1.2445 -1.19%
2001-07-27 0 4.200 4.200 4.250 4.200 4.250 782,000 3,300,400 4.2205 1.259 1.259 1.274 1.259 1.274 2,609,114 1.2650 -1.18%
2001-07-26 0 4.250 4.200 4.250 4.200 4.300 842,000 3,577,150 4.2484 1.274 1.259 1.274 1.259 1.289 2,809,302 1.2733 -1.16%
2001-07-24 0 4.300 4.275 4.300 4.250 4.400 2,152,000 9,405,226 4.3705 1.289 1.281 1.289 1.274 1.319 7,180,069 1.3099 -2.27%
2001-07-23 0 4.400 4.400 4.500 4.400 4.475 502,000 2,223,900 4.4301 1.319 1.319 1.349 1.319 1.341 1,674,904 1.3278 -2.22%
2001-07-20 0 4.500 4.475 4.550 4.500 4.500 516,000 2,321,000 4.4981 1.349 1.341 1.364 1.349 1.349 1,721,615 1.3482 0.00%
2001-07-19 0 4.500 4.475 4.600 4.400 4.500 1,602,000 7,177,200 4.4801 1.349 1.341 1.379 1.319 1.349 5,345,014 1.3428 0.00%
2001-07-18 0 4.500 4.500 4.550 4.500 4.550 324,000 1,458,700 4.5022 1.349 1.349 1.364 1.349 1.364 1,081,014 1.3494 -2.17%
2001-07-17 0 4.600 4.550 4.600 4.450 4.600 1,286,000 5,786,100 4.4993 1.379 1.364 1.379 1.334 1.379 4,290,692 1.3485 2.22%
2001-07-16 0 4.500 4.500 4.525 4.500 4.550 76,000 342,500 4.5066 1.349 1.349 1.356 1.349 1.364 253,571 1.3507 0.00%
2001-07-13 0 4.500 4.500 4.600 4.500 4.650 120,000 543,100 4.5258 1.349 1.349 1.379 1.349 1.394 400,376 1.3565 -2.17%
2001-07-12 0 4.600 4.550 4.600 4.550 4.600 200,000 910,500 4.5525 1.379 1.364 1.379 1.364 1.379 667,293 1.3645 1.10%
2001-07-11 0 4.550 4.525 4.550 4.525 4.600 862,000 3,915,900 4.5428 1.364 1.356 1.364 1.356 1.379 2,876,031 1.3616 0.00%
2001-07-10 0 4.550 4.525 4.550 4.525 4.550 356,000 1,611,900 4.5278 1.364 1.356 1.364 1.356 1.364 1,187,781 1.3571 1.11%
2001-07-09 0 4.500 4.500 4.600 4.425 4.575 484,000 2,188,400 4.5215 1.349 1.349 1.379 1.326 1.371 1,614,848 1.3552 -2.70%
2001-07-05 0 4.625 4.600 4.625 4.625 4.675 226,000 1,048,250 4.6383 1.386 1.379 1.386 1.386 1.401 754,041 1.3902 -0.54%
2001-07-04 0 4.650 4.650 4.725 4.600 4.700 344,000 1,602,700 4.6590 1.394 1.394 1.416 1.379 1.409 1,147,743 1.3964 -2.11%
2001-07-03 0 4.750 4.700 4.750 4.675 4.775 3,238,000 15,039,950 4.6448 1.424 1.409 1.424 1.401 1.431 10,803,468 1.3921 2.15%
2001-06-29 0 4.650 4.650 4.675 4.600 4.750 4,952,000 22,437,250 4.5309 1.394 1.394 1.401 1.379 1.424 16,522,165 1.3580 2.20%
2001-06-28 0 4.550 4.500 4.550 4.300 4.800 2,060,000 9,427,950 4.5767 1.364 1.349 1.364 1.289 1.439 6,873,114 1.3717 -3.19%
2001-06-27 0 4.700 4.675 4.700 4.650 4.750 1,400,000 6,577,950 4.6985 1.409 1.401 1.409 1.394 1.424 4,671,048 1.4082 0.53%
2001-06-26 0 4.675 4.650 4.675 4.600 4.700 770,000 3,596,250 4.6705 1.401 1.394 1.401 1.379 1.409 2,569,077 1.3998 0.00%
2001-06-22 0 4.675 4.625 4.675 4.600 4.725 716,000 3,328,500 4.6487 1.401 1.386 1.401 1.379 1.416 2,388,908 1.3933 -0.53%
2001-06-21 0 4.700 4.700 4.725 4.600 4.700 578,000 2,699,350 4.6702 1.409 1.409 1.416 1.379 1.409 1,928,476 1.3997 1.08%
2001-06-20 0 4.650 4.600 4.650 4.600 4.675 480,000 2,228,100 4.6419 1.394 1.379 1.394 1.379 1.401 1,601,502 1.3913 -1.59%
2001-06-19 0 4.725 4.725 4.750 4.600 4.750 426,000 1,984,600 4.6587 1.416 1.416 1.424 1.379 1.424 1,421,333 1.3963 0.00%
2001-06-18 0 4.725 4.725 4.750 4.725 4.850 910,000 4,358,900 4.7900 1.416 1.416 1.424 1.416 1.454 3,036,181 1.4357 -1.05%
2001-06-15 0 4.775 4.650 4.775 4.475 4.800 702,000 3,252,650 4.6334 1.431 1.394 1.431 1.341 1.439 2,342,197 1.3887 3.80%
2001-06-14 0 4.600 4.525 4.600 4.425 4.700 658,000 3,020,900 4.5910 1.379 1.356 1.379 1.326 1.409 2,195,393 1.3760 -1.60%
2001-06-13 0 4.675 4.675 4.725 4.625 4.675 740,000 3,440,500 4.6493 1.401 1.401 1.416 1.386 1.401 2,468,983 1.3935 0.00%
2001-06-12 0 4.675 4.650 4.700 4.650 4.750 528,000 2,472,600 4.6830 1.401 1.394 1.409 1.394 1.424 1,761,653 1.4036 -1.06%
2001-06-11 0 4.725 4.725 4.750 4.650 4.750 1,588,000 7,428,300 4.6778 1.416 1.416 1.424 1.394 1.424 5,298,303 1.4020 1.61%
2001-06-08 0 4.650 4.625 4.650 4.550 4.650 706,000 3,264,650 4.6242 1.394 1.386 1.394 1.364 1.394 2,355,543 1.3859 2.76%
2001-06-07 0 4.525 4.500 4.525 4.500 4.525 284,000 1,279,700 4.5060 1.356 1.349 1.356 1.349 1.356 947,556 1.3505 0.56%
2001-06-06 0 4.500 4.500 4.525 4.475 4.525 190,000 855,000 4.5000 1.349 1.349 1.356 1.341 1.356 633,928 1.3487 0.56%
2001-06-05 0 4.475 4.450 4.525 4.450 4.525 488,000 2,194,400 4.4967 1.341 1.334 1.356 1.334 1.356 1,628,194 1.3478 -0.56%
2001-06-04 0 4.500 4.475 4.500 4.500 4.575 3,526,000 15,887,650 4.5059 1.349 1.341 1.349 1.349 1.371 11,764,369 1.3505 0.00%
2001-06-01 0 4.500 4.450 4.500 4.325 4.500 706,000 3,143,300 4.4523 1.349 1.334 1.349 1.296 1.349 2,355,543 1.3344 4.05%
2001-05-31 0 4.325 4.325 4.350 4.325 4.500 2,312,000 10,180,050 4.4031 1.296 1.296 1.304 1.296 1.349 7,713,903 1.3197 -4.95%
2001-05-30 0 4.550 4.550 4.600 4.400 4.725 2,700,000 12,405,200 4.5945 1.364 1.364 1.379 1.319 1.416 9,008,450 1.3771 -4.21%
2001-05-29 0 4.750 4.675 4.750 4.550 4.800 1,446,000 6,733,850 4.6569 1.424 1.401 1.424 1.364 1.439 4,824,526 1.3958 0.00%
2001-05-28 0 4.750 4.675 4.750 4.700 4.900 1,187,900 5,662,440 4.7668 1.424 1.401 1.424 1.409 1.469 3,963,385 1.4287 -0.52%
2001-05-25 0 4.775 4.775 4.800 4.600 4.800 2,006,000 9,466,100 4.7189 1.431 1.431 1.439 1.379 1.439 6,692,945 1.4143 0.53%
2001-05-24 0 4.750 4.700 4.750 4.475 4.750 5,390,000 24,723,450 4.5869 1.424 1.409 1.424 1.341 1.424 17,983,536 1.3748 3.26%
2001-05-23 0 4.600 4.600 4.625 4.375 4.600 4,794,000 21,563,200 4.4980 1.379 1.379 1.386 1.311 1.379 15,995,004 1.3481 6.36%
2001-05-22 0 4.325 4.325 4.350 4.225 4.350 3,116,000 13,443,850 4.3145 1.296 1.296 1.304 1.266 1.304 10,396,419 1.2931 2.98%
2001-05-21 0 4.200 4.175 4.200 4.050 4.200 842,000 3,485,900 4.1400 1.259 1.251 1.259 1.214 1.259 2,809,302 1.2408 3.70%
2001-05-18 0 4.050 4.025 4.050 4.050 4.125 564,000 2,291,300 4.0626 1.214 1.206 1.214 1.214 1.236 1,881,765 1.2176 -2.99%
2001-05-17 0 4.175 4.175 4.200 4.125 4.250 1,028,000 4,300,750 4.1836 1.251 1.251 1.259 1.236 1.274 3,429,884 1.2539 -0.60%
2001-05-16 0 4.200 4.200 4.225 4.100 4.300 3,448,000 14,501,350 4.2057 1.259 1.259 1.266 1.229 1.289 11,504,125 1.2605 2.44%
2001-05-15 0 4.100 4.075 4.200 3.875 4.150 1,498,000 5,886,940 3.9299 1.229 1.221 1.259 1.161 1.244 4,998,022 1.1779 6.49%
2001-05-14 0 3.850 3.850 3.875 3.800 3.875 138,000 533,250 3.8641 1.154 1.154 1.161 1.139 1.161 460,432 1.1582 1.32%
2001-05-11 0 3.800 3.800 3.900 3.775 3.850 146,000 556,950 3.8147 1.139 1.139 1.169 1.131 1.154 487,124 1.1433 0.00%
2001-05-10 0 3.800 3.800 3.900 3.700 3.900 2,438,000 9,258,500 3.7976 1.139 1.139 1.169 1.109 1.169 8,134,297 1.1382 -1.94%
2001-05-09 0 3.875 3.850 3.875 3.825 3.875 72,000 276,500 3.8403 1.161 1.154 1.161 1.146 1.161 240,225 1.1510 0.65%
2001-05-08 0 3.850 3.850 3.900 3.850 3.900 198,000 766,650 3.8720 1.154 1.154 1.169 1.154 1.169 660,620 1.1605 -2.53%
2001-05-07 0 3.950 3.850 3.950 3.875 3.950 454,000 1,775,000 3.9097 1.184 1.154 1.184 1.161 1.184 1,514,754 1.1718 1.28%
2001-05-04 0 3.900 3.875 3.900 3.875 3.900 380,000 1,470,150 3.8688 1.169 1.161 1.169 1.161 1.169 1,267,856 1.1596 -0.64%
2001-05-03 0 3.925 3.900 3.925 3.875 3.925 1,516,000 5,926,100 3.9090 1.176 1.169 1.176 1.161 1.176 5,058,078 1.1716 1.95%
2001-05-02 0 3.850 3.800 3.875 3.725 3.850 672,000 2,550,150 3.7949 1.154 1.139 1.161 1.116 1.154 2,242,103 1.1374 4.76%
2001-04-27 0 3.675 3.675 3.700 3.625 3.700 722,000 2,652,650 3.6740 1.101 1.101 1.109 1.086 1.109 2,408,926 1.1012 2.08%
2001-04-26 0 3.600 3.575 3.700 3.575 3.700 560,000 2,029,750 3.6246 1.079 1.071 1.109 1.071 1.109 1,868,419 1.0863 0.00%
2001-04-25 0 3.600 3.575 3.600 3.575 3.600 164,000 589,700 3.5957 1.079 1.071 1.079 1.071 1.079 547,180 1.0777 0.00%
2001-04-24 0 3.600 3.600 3.650 3.600 3.600 42,000 151,200 3.6000 1.079 1.079 1.094 1.079 1.079 140,131 1.0790 0.00%
2001-04-23 0 3.600 3.600 3.625 3.600 3.625 86,000 311,650 3.6238 1.079 1.079 1.086 1.079 1.086 286,936 1.0861 -2.04%
2001-04-20 0 3.675 3.650 3.675 3.625 3.675 114,000 415,950 3.6487 1.101 1.094 1.101 1.086 1.101 380,357 1.0936 0.68%
2001-04-19 0 3.650 3.650 3.700 3.600 3.700 1,068,000 3,909,050 3.6602 1.094 1.094 1.109 1.079 1.109 3,563,343 1.0970 1.39%
2001-04-18 0 3.600 3.600 3.650 3.600 3.625 40,000 144,700 3.6175 1.079 1.079 1.094 1.079 1.086 133,459 1.0842 0.70%
2001-04-17 0 3.575 3.575 3.600 3.550 3.600 98,000 351,450 3.5862 1.071 1.071 1.079 1.064 1.079 326,973 1.0749 -2.05%
2001-04-12 0 3.650 3.625 3.650 3.600 3.650 580,000 2,096,600 3.6148 1.094 1.086 1.094 1.079 1.094 1,935,149 1.0834 1.39%
2001-04-11 0 3.600 3.550 3.625 3.500 3.600 184,000 650,150 3.5334 1.079 1.064 1.086 1.049 1.079 613,909 1.0590 2.13%
2001-04-10 0 3.525 3.525 3.550 3.525 3.550 96,000 338,450 3.5255 1.057 1.057 1.064 1.057 1.064 320,300 1.0567 0.71%
2001-04-09 0 3.500 3.475 3.525 3.500 3.525 1,196,000 4,186,100 3.5001 1.049 1.042 1.057 1.049 1.057 3,990,410 1.0490 0.00%
2001-04-06 0 3.500 3.500 3.575 3.500 3.625 398,000 1,413,250 3.5509 1.049 1.049 1.071 1.049 1.086 1,327,912 1.0643 -0.71%
2001-04-04 0 3.525 3.500 3.525 3.525 3.600 286,000 1,013,150 3.5425 1.057 1.049 1.057 1.057 1.079 954,228 1.0617 -2.76%
2001-04-03 0 3.625 3.600 3.650 3.600 3.625 110,000 398,000 3.6182 1.086 1.079 1.094 1.079 1.086 367,011 1.0844 -1.36%
2001-04-02 0 3.675 3.675 3.700 3.650 3.700 294,000 1,080,950 3.6767 1.101 1.101 1.109 1.094 1.109 980,920 1.1020 -0.68%
2001-03-30 0 3.700 3.650 3.725 3.600 3.700 396,000 1,445,050 3.6491 1.109 1.094 1.116 1.079 1.109 1,321,239 1.0937 2.07%
2001-03-29 0 3.625 3.625 3.650 3.600 3.650 76,000 275,250 3.6217 1.086 1.086 1.094 1.079 1.094 253,571 1.0855 0.00%
2001-03-28 0 3.625 3.625 3.650 3.625 3.650 276,000 1,004,100 3.6380 1.086 1.086 1.094 1.086 1.094 920,864 1.0904 -0.68%
2001-03-27 0 3.650 3.575 3.675 3.550 3.650 162,000 582,850 3.5978 1.094 1.071 1.101 1.064 1.094 540,507 1.0783 0.00%
2001-03-26 0 3.650 3.650 3.700 3.550 3.675 454,000 1,645,850 3.6252 1.094 1.094 1.109 1.064 1.101 1,514,754 1.0865 2.82%
2001-03-23 0 3.550 3.550 3.600 3.525 3.600 178,000 631,550 3.5480 1.064 1.064 1.079 1.057 1.079 593,890 1.0634 0.00%
2001-03-22 0 3.550 3.550 3.600 3.550 3.650 1,396,000 5,026,450 3.6006 1.064 1.064 1.079 1.064 1.094 4,657,703 1.0792 -2.74%
2001-03-21 0 3.650 3.550 3.650 3.475 3.650 1,236,000 4,435,950 3.5890 1.094 1.064 1.094 1.042 1.094 4,123,868 1.0757 0.69%
2001-03-20 0 3.625 3.625 3.650 3.600 3.625 368,000 1,330,950 3.6167 1.086 1.086 1.094 1.079 1.086 1,227,818 1.0840 0.00%
2001-03-19 0 3.625 3.625 3.650 3.625 3.675 32,000 117,000 3.6563 1.086 1.086 1.094 1.086 1.101 106,767 1.0958 0.00%
2001-03-16 0 3.625 3.600 3.650 3.600 3.625 58,000 209,050 3.6043 1.086 1.079 1.094 1.079 1.086 193,515 1.0803 0.69%
2001-03-15 0 3.600 3.600 3.625 3.450 3.625 888,000 3,180,500 3.5816 1.079 1.079 1.086 1.034 1.086 2,962,779 1.0735 0.00%
2001-03-14 0 3.600 3.575 3.650 3.550 3.600 839,800 2,983,725 3.5529 1.079 1.071 1.094 1.064 1.079 2,801,962 1.0649 2.13%
2001-03-13 0 3.525 3.525 3.600 3.400 3.575 884,000 3,116,000 3.5249 1.057 1.057 1.079 1.019 1.071 2,949,433 1.0565 -2.76%
2001-03-12 0 3.625 3.625 3.650 3.625 3.750 726,000 2,646,750 3.6457 1.086 1.086 1.094 1.086 1.124 2,422,272 1.0927 -4.61%
2001-03-09 0 3.800 3.775 3.800 3.775 3.850 1,230,000 4,674,250 3.8002 1.139 1.131 1.139 1.131 1.154 4,103,850 1.1390 -1.94%
2001-03-08 0 3.875 3.825 3.875 3.800 3.875 644,000 2,473,850 3.8414 1.161 1.146 1.161 1.139 1.161 2,148,682 1.1513 0.65%
2001-03-07 0 3.850 3.800 3.875 3.775 3.850 616,000 2,359,100 3.8297 1.154 1.139 1.161 1.131 1.154 2,055,261 1.1478 1.32%
2001-03-06 0 3.800 3.750 3.825 3.700 3.800 270,000 1,017,600 3.7689 1.139 1.124 1.146 1.109 1.139 900,845 1.1296 4.11%
2001-03-05 0 3.650 3.650 3.675 3.600 3.650 574,000 2,088,700 3.6389 1.094 1.094 1.101 1.079 1.094 1,915,130 1.0906 1.39%
2001-03-02 0 3.600 3.575 3.600 3.575 3.650 442,000 1,594,350 3.6071 1.079 1.071 1.079 1.071 1.094 1,474,717 1.0811 -1.37%
2001-03-01 0 3.650 3.575 3.650 3.600 3.650 568,000 2,051,250 3.6114 1.094 1.071 1.094 1.079 1.094 1,895,111 1.0824 -0.27%
2001-02-28 0 3.700 3.675 3.700 3.600 3.700 515,000 1,874,450 3.6397 1.097 1.090 1.097 1.067 1.097 1,737,058 1.0791 0.00%
2001-02-27 0 3.700 3.700 3.725 3.650 3.725 392,000 1,448,800 3.6959 1.097 1.097 1.104 1.082 1.104 1,322,187 1.0958 -0.67%
2001-02-26 0 3.725 3.700 3.725 3.700 3.800 238,000 893,750 3.7553 1.104 1.097 1.104 1.097 1.127 802,757 1.1134 -1.97%
2001-02-23 0 3.800 3.775 3.800 3.750 3.875 800,000 3,046,300 3.8079 1.127 1.119 1.127 1.112 1.149 2,698,342 1.1290 -0.65%
2001-02-22 0 3.825 3.825 3.850 3.825 3.875 440,000 1,688,100 3.8366 1.134 1.134 1.141 1.134 1.149 1,484,088 1.1375 -1.92%
2001-02-21 0 3.900 3.875 3.900 3.850 3.900 186,000 719,150 3.8664 1.156 1.149 1.156 1.141 1.156 627,364 1.1463 0.65%
2001-02-20 0 3.875 3.875 3.900 3.850 3.900 630,000 2,444,050 3.8794 1.149 1.149 1.156 1.141 1.156 2,124,944 1.1502 0.00%
2001-02-19 0 3.875 3.875 3.900 3.875 3.950 582,000 2,273,500 3.9064 1.149 1.149 1.156 1.149 1.171 1,963,044 1.1582 -1.90%
2001-02-16 0 3.950 3.925 3.950 3.900 4.000 2,954,000 11,652,500 3.9447 1.171 1.164 1.171 1.156 1.186 9,963,627 1.1695 1.94%
2001-02-15 0 3.875 3.875 3.900 3.800 3.950 2,062,000 8,002,850 3.8811 1.149 1.149 1.156 1.127 1.171 6,954,976 1.1507 2.65%
2001-02-14 0 3.775 3.750 3.800 3.725 3.775 256,000 961,600 3.7563 1.119 1.112 1.127 1.104 1.119 863,469 1.1136 2.03%
2001-02-13 0 3.700 3.700 3.750 3.650 3.725 312,000 1,151,750 3.6915 1.097 1.097 1.112 1.082 1.104 1,052,353 1.0945 1.37%
2001-02-12 0 3.650 3.625 3.675 3.600 3.650 276,000 1,000,350 3.6245 1.082 1.075 1.090 1.067 1.082 930,928 1.0746 -1.35%
2001-02-09 0 3.700 3.675 3.700 3.650 3.700 164,000 603,350 3.6790 1.097 1.090 1.097 1.082 1.097 553,160 1.0907 0.68%
2001-02-08 0 3.675 3.675 3.700 3.650 3.675 128,000 467,700 3.6539 1.090 1.090 1.097 1.082 1.090 431,735 1.0833 0.68%
2001-02-07 0 3.650 3.650 3.675 3.650 3.675 130,000 475,100 3.6546 1.082 1.082 1.090 1.082 1.090 438,481 1.0835 0.00%
2001-02-06 0 3.650 3.650 3.700 3.650 3.700 586,000 2,144,650 3.6598 1.082 1.082 1.097 1.082 1.097 1,976,535 1.0851 0.00%
2001-02-05 0 3.650 3.625 3.650 3.575 3.650 366,000 1,331,400 3.6377 1.082 1.075 1.082 1.060 1.082 1,234,491 1.0785 1.39%
2001-02-02 0 3.600 3.600 3.625 3.575 3.675 146,000 528,450 3.6195 1.067 1.067 1.075 1.060 1.090 492,447 1.0731 -1.37%
2001-02-01 0 3.650 3.650 3.700 3.625 3.650 110,000 400,750 3.6432 1.082 1.082 1.097 1.075 1.082 371,022 1.0801 -2.01%
2001-01-31 0 3.725 3.675 3.725 3.750 3.750 2,000 7,500 3.7500 1.104 1.090 1.104 1.112 1.112 6,746 1.1118 -0.67%
2001-01-30 0 3.750 3.700 3.750 3.750 3.750 444,000 1,665,000 3.7500 1.112 1.097 1.112 1.112 1.112 1,497,580 1.1118 0.00%
2001-01-29 0 3.750 3.725 3.750 3.650 3.800 542,000 2,030,900 3.7470 1.112 1.104 1.112 1.082 1.127 1,828,127 1.1109 1.35%
2001-01-23 0 3.700 3.675 3.725 3.700 3.800 342,000 1,281,400 3.7468 1.097 1.090 1.104 1.097 1.127 1,153,541 1.1108 2.07%
2001-01-22 0 3.625 3.600 3.675 3.625 3.825 360,000 1,341,200 3.7256 1.075 1.067 1.090 1.075 1.134 1,214,254 1.1045 -2.03%
2001-01-19 0 3.700 3.675 3.700 3.650 3.725 1,570,000 5,782,150 3.6829 1.097 1.090 1.097 1.082 1.104 5,295,496 1.0919 1.37%
2001-01-18 0 3.650 3.625 3.650 3.625 3.650 258,000 938,950 3.6393 1.082 1.075 1.082 1.075 1.082 870,215 1.0790 0.69%
2001-01-17 0 3.625 3.600 3.650 3.600 3.750 964,000 3,527,850 3.6596 1.075 1.067 1.082 1.067 1.112 3,251,502 1.0850 -0.68%
2001-01-16 0 3.650 3.625 3.650 3.425 3.650 544,000 1,955,100 3.5939 1.082 1.075 1.082 1.015 1.082 1,834,872 1.0655 5.04%
2001-01-15 0 3.475 3.475 3.500 3.475 3.525 152,000 533,450 3.5095 1.030 1.030 1.038 1.030 1.045 512,685 1.0405 0.00%
2001-01-12 0 3.475 3.475 3.500 3.475 3.500 358,000 1,251,850 3.4968 1.030 1.030 1.038 1.030 1.038 1,207,508 1.0367 2.21%
2001-01-11 0 3.400 3.400 3.500 3.400 3.600 324,000 1,128,850 3.4841 1.008 1.008 1.038 1.008 1.067 1,092,828 1.0330 -4.23%
2001-01-10 0 3.550 3.550 3.600 3.500 3.600 656,000 2,320,300 3.5370 1.052 1.052 1.067 1.038 1.067 2,212,640 1.0487 -1.39%
2001-01-09 0 3.600 3.575 3.600 3.575 3.625 156,000 561,300 3.5981 1.067 1.060 1.067 1.060 1.075 526,177 1.0668 1.41%
2001-01-08 0 3.550 3.550 3.575 3.500 3.550 592,000 2,096,250 3.5410 1.052 1.052 1.060 1.038 1.052 1,996,773 1.0498 0.00%
2001-01-05 0 3.550 3.500 3.550 3.500 3.600 518,000 1,845,550 3.5628 1.052 1.038 1.052 1.038 1.067 1,747,176 1.0563 -1.39%
2001-01-04 0 3.600 3.600 3.625 3.550 3.650 1,174,000 4,220,800 3.5952 1.067 1.067 1.075 1.052 1.082 3,959,817 1.0659 2.13%
2001-01-03 0 3.525 3.500 3.525 3.525 3.550 706,000 2,488,900 3.5254 1.045 1.038 1.045 1.045 1.052 2,381,287 1.0452 -0.70%
2001-01-02 0 3.550 3.550 3.650 3.525 3.625 706,000 2,523,200 3.5739 1.052 1.052 1.082 1.045 1.075 2,381,287 1.0596 -2.07%
2000-12-29 0 3.625 3.625 3.650 3.575 3.625 196,000 706,500 3.6046 1.075 1.075 1.082 1.060 1.075 661,094 1.0687 2.84%
2000-12-28 0 3.525 3.500 3.525 3.350 3.550 456,000 1,582,150 3.4696 1.045 1.038 1.045 0.993 1.052 1,538,055 1.0287 2.17%
2000-12-27 0 3.450 3.450 3.475 3.450 3.525 698,000 2,445,750 3.5039 1.023 1.023 1.030 1.023 1.045 2,354,303 1.0388 -2.13%
2000-12-22 0 3.525 3.525 3.600 3.525 3.575 558,000 1,977,700 3.5443 1.045 1.045 1.067 1.045 1.060 1,882,093 1.0508 0.00%
2000-12-21 0 3.525 3.525 3.550 3.500 3.600 516,000 1,838,950 3.5639 1.045 1.045 1.052 1.038 1.067 1,740,430 1.0566 -2.76%
2000-12-20 0 3.625 3.600 3.650 3.525 3.650 566,000 2,047,200 3.6170 1.075 1.067 1.082 1.045 1.082 1,909,077 1.0724 -1.36%
2000-12-19 0 3.675 3.650 3.700 3.600 3.700 906,000 3,314,600 3.6585 1.090 1.082 1.097 1.067 1.097 3,055,872 1.0847 0.00%
2000-12-18 0 3.675 3.600 3.750 3.625 3.800 942,000 3,530,900 3.7483 1.090 1.067 1.112 1.075 1.127 3,177,297 1.1113 -3.92%
2000-12-15 0 3.825 3.800 3.825 3.800 3.825 330,000 1,260,050 3.8183 1.134 1.127 1.134 1.127 1.134 1,113,066 1.1321 -2.55%
2000-12-14 0 3.925 3.900 3.925 3.875 3.950 1,186,000 4,646,550 3.9178 1.164 1.156 1.164 1.149 1.171 4,000,292 1.1616 1.29%
2000-12-13 0 3.875 3.850 3.875 3.850 3.925 430,000 1,663,250 3.8680 1.149 1.141 1.149 1.141 1.164 1,450,359 1.1468 -1.90%
2000-12-12 0 3.950 3.875 3.900 3.800 3.950 924,000 3,576,700 3.8709 1.171 1.149 1.156 1.127 1.171 3,116,585 1.1476 2.60%
2000-12-11 0 3.850 3.775 3.850 3.800 3.900 1,640,000 6,329,100 3.8592 1.141 1.119 1.141 1.127 1.156 5,531,601 1.1442 0.00%
2000-12-08 0 3.850 3.825 3.875 3.800 3.875 2,206,000 8,456,800 3.8335 1.141 1.134 1.149 1.127 1.149 7,440,677 1.1366 2.67%
2000-12-07 0 3.750 3.725 3.750 3.725 3.925 1,892,000 7,147,200 3.7776 1.112 1.104 1.112 1.104 1.164 6,381,578 1.1200 -3.85%
2000-12-06 0 3.900 3.875 3.900 3.775 4.000 1,334,000 5,160,950 3.8688 1.156 1.149 1.156 1.119 1.186 4,499,485 1.1470 4.00%
2000-12-05 0 3.750 3.750 3.775 3.700 3.775 428,000 1,596,950 3.7312 1.112 1.112 1.119 1.097 1.119 1,443,613 1.1062 2.04%
2000-12-04 0 3.675 3.675 3.700 3.675 3.750 668,000 2,471,850 3.7004 1.090 1.090 1.097 1.090 1.112 2,253,115 1.0971 -0.68%
2000-12-01 0 3.700 3.675 3.700 3.575 3.725 504,000 1,821,800 3.6147 1.097 1.090 1.097 1.060 1.104 1,699,955 1.0717 1.37%
2000-11-30 0 3.650 3.650 3.675 3.650 3.750 212,000 787,750 3.7158 1.082 1.082 1.090 1.082 1.112 715,061 1.1017 -2.67%
2000-11-29 0 3.750 3.700 3.800 3.650 3.750 344,000 1,266,050 3.6804 1.112 1.097 1.127 1.082 1.112 1,160,287 1.0912 -1.32%
2000-11-28 0 3.800 3.800 3.825 3.800 3.850 516,000 1,965,050 3.8082 1.127 1.127 1.134 1.127 1.141 1,740,430 1.1291 -1.30%
2000-11-27 0 3.850 3.850 3.875 3.800 3.850 162,000 623,150 3.8466 1.141 1.141 1.149 1.127 1.141 546,414 1.1404 1.99%
2000-11-24 0 3.775 3.750 3.800 3.750 3.775 256,000 962,000 3.7578 1.119 1.112 1.127 1.112 1.119 863,469 1.1141 0.00%
2000-11-23 0 3.775 3.775 3.800 3.700 3.775 134,000 503,700 3.7590 1.119 1.119 1.127 1.097 1.119 451,972 1.1144 0.00%
2000-11-22 0 3.775 3.775 3.800 3.750 3.775 258,000 969,950 3.7595 1.119 1.119 1.127 1.112 1.119 870,215 1.1146 0.00%
2000-11-21 0 3.775 3.775 3.850 3.725 3.800 146,000 546,450 3.7428 1.119 1.119 1.141 1.104 1.127 492,447 1.1097 -0.66%
2000-11-20 0 3.800 3.800 3.825 3.800 3.875 385,000 1,471,800 3.8229 1.127 1.127 1.134 1.127 1.149 1,298,577 1.1334 0.00%
2000-11-17 0 3.800 3.750 3.800 3.750 3.800 76,000 287,600 3.7842 1.127 1.112 1.127 1.112 1.127 256,342 1.1219 -1.30%
2000-11-16 0 3.850 3.825 3.850 3.800 3.925 178,000 685,150 3.8492 1.141 1.134 1.141 1.127 1.164 600,381 1.1412 -1.28%
2000-11-15 0 3.900 3.825 3.925 3.800 3.900 864,000 3,336,900 3.8622 1.156 1.134 1.164 1.127 1.156 2,914,209 1.1450 4.00%
2000-11-14 0 3.750 3.700 3.750 3.650 3.750 78,000 288,600 3.7000 1.112 1.097 1.112 1.082 1.112 263,088 1.0970 2.74%
2000-11-13 0 3.650 3.625 3.650 3.600 3.700 382,000 1,392,050 3.6441 1.082 1.075 1.082 1.067 1.097 1,288,458 1.0804 -4.58%
2000-11-10 0 3.825 3.825 3.850 3.700 3.825 182,000 685,600 3.7670 1.134 1.134 1.141 1.097 1.134 613,873 1.1168 1.32%
2000-11-09 0 3.775 3.775 3.850 3.750 3.850 226,000 855,850 3.7869 1.119 1.119 1.141 1.112 1.141 762,282 1.1227 -0.66%
2000-11-08 0 3.800 3.800 3.825 3.800 3.925 550,000 2,127,150 3.8675 1.127 1.127 1.134 1.127 1.164 1,855,110 1.1466 -1.30%
2000-11-07 0 3.850 3.825 3.850 3.800 4.000 1,022,000 3,966,250 3.8809 1.141 1.134 1.141 1.127 1.186 3,447,132 1.1506 2.67%
2000-11-06 0 3.750 3.750 3.800 3.700 3.950 342,000 1,310,450 3.8317 1.112 1.112 1.127 1.097 1.171 1,153,541 1.1360 -3.85%
2000-11-03 0 3.900 3.800 3.925 3.650 3.900 1,368,000 5,183,900 3.7894 1.156 1.127 1.164 1.082 1.156 4,614,164 1.1235 6.12%
2000-11-02 0 3.675 3.650 3.700 3.650 3.750 586,000 2,169,700 3.7026 1.090 1.082 1.097 1.082 1.112 1,976,535 1.0977 1.38%
2000-11-01 0 3.625 3.625 3.650 3.500 3.650 716,000 2,580,900 3.6046 1.075 1.075 1.082 1.038 1.082 2,415,016 1.0687 8.21%
2000-10-31 0 3.350 3.350 3.425 3.125 3.400 958,000 3,153,750 3.2920 0.993 0.993 1.015 0.926 1.008 3,231,264 0.9760 8.06%
2000-10-30 0 3.100 3.050 3.100 3.025 3.100 404,000 1,248,000 3.0891 0.919 0.904 0.919 0.897 0.919 1,362,663 0.9159 4.20%
2000-10-27 0 2.975 2.975 3.000 2.975 3.050 186,000 558,100 3.0005 0.882 0.882 0.889 0.882 0.904 627,364 0.8896 -0.83%
2000-10-26 0 3.000 2.975 3.000 3.000 3.000 352,000 1,056,000 3.0000 0.889 0.882 0.889 0.889 0.889 1,187,270 0.8894 0.00%
2000-10-25 0 3.000 2.975 3.000 2.975 3.000 454,000 1,358,150 2.9915 0.889 0.882 0.889 0.882 0.889 1,531,309 0.8869 0.84%
2000-10-24 0 2.975 2.975 3.000 2.975 3.075 538,000 1,622,650 3.0161 0.882 0.882 0.889 0.882 0.912 1,814,635 0.8942 -1.65%
2000-10-23 0 3.025 3.025 3.050 3.000 3.100 240,000 730,950 3.0456 0.897 0.897 0.904 0.889 0.919 809,503 0.9030 -0.82%
2000-10-20 0 3.050 3.025 3.075 3.050 3.100 1,382,000 4,233,700 3.0635 0.904 0.897 0.912 0.904 0.919 4,661,385 0.9082 3.39%
2000-10-19 0 2.950 2.950 3.000 2.775 2.975 1,220,000 3,505,450 2.8733 0.875 0.875 0.889 0.823 0.882 4,114,971 0.8519 3.51%
2000-10-18 0 2.850 2.850 2.875 2.800 2.925 218,000 621,250 2.8498 0.845 0.845 0.852 0.830 0.867 735,298 0.8449 -2.56%
2000-10-17 0 2.925 2.925 3.000 2.925 3.000 640,000 1,901,000 2.9703 0.867 0.867 0.889 0.867 0.889 2,158,673 0.8806 -2.50%
2000-10-16 0 3.000 2.975 3.000 2.975 3.125 908,000 2,748,750 3.0273 0.889 0.882 0.889 0.882 0.926 3,062,618 0.8975 0.84%
2000-10-13 0 2.975 2.975 3.000 2.925 3.000 3,102,000 9,291,350 2.9953 0.882 0.882 0.889 0.867 0.889 10,462,820 0.8880 -7.03%
2000-10-12 0 3.200 3.175 3.200 3.150 3.375 1,740,000 5,565,350 3.1985 0.949 0.941 0.949 0.934 1.001 5,868,893 0.9483 -5.19%
2000-10-11 0 3.375 3.350 3.375 3.350 3.400 516,000 1,732,950 3.3584 1.001 0.993 1.001 0.993 1.008 1,740,430 0.9957 -0.74%
2000-10-10 0 3.400 3.400 3.425 3.375 3.400 168,000 569,750 3.3914 1.008 1.008 1.015 1.001 1.008 566,652 1.0055 0.00%
2000-10-09 0 3.400 3.400 3.425 3.400 3.450 298,000 1,027,950 3.4495 1.008 1.008 1.015 1.008 1.023 1,005,132 1.0227 -2.16%
2000-10-05 0 3.475 3.475 3.500 3.450 3.525 1,076,000 3,754,800 3.4896 1.030 1.030 1.038 1.023 1.045 3,629,270 1.0346 0.72%
2000-10-04 0 3.450 3.450 3.550 3.425 3.525 1,098,000 3,811,900 3.4717 1.023 1.023 1.052 1.015 1.045 3,703,474 1.0293 0.73%
2000-10-03 0 3.425 3.425 3.475 3.350 3.425 1,322,000 4,486,150 3.3935 1.015 1.015 1.030 0.993 1.015 4,459,010 1.0061 0.74%
2000-09-29 0 3.400 3.325 3.400 3.350 3.450 848,000 2,894,900 3.4138 1.008 0.986 1.008 0.993 1.023 2,860,242 1.0121 1.49%
2000-09-28 0 3.350 3.350 3.400 3.350 3.450 944,000 3,217,400 3.4083 0.993 0.993 1.008 0.993 1.023 3,184,043 1.0105 0.00%
2000-09-27 0 3.350 3.300 3.350 3.200 3.400 1,108,000 3,686,800 3.3274 0.993 0.978 0.993 0.949 1.008 3,737,203 0.9865 1.52%
2000-09-26 0 3.300 3.275 3.300 3.300 3.400 410,000 1,360,950 3.3194 0.978 0.971 0.978 0.978 1.008 1,382,900 0.9841 -2.22%
2000-09-25 0 3.375 3.325 3.375 3.150 3.450 764,000 2,582,200 3.3798 1.001 0.986 1.001 0.934 1.023 2,576,916 1.0021 8.00%
2000-09-22 0 3.125 3.100 3.150 3.075 3.425 1,706,000 5,484,750 3.2150 0.926 0.919 0.934 0.912 1.015 5,754,214 0.9532 -10.71%
2000-09-21 0 3.500 3.450 3.500 3.425 3.550 657,700 2,300,500 3.4978 1.038 1.023 1.038 1.015 1.052 2,218,374 1.0370 -4.11%
2000-09-20 0 3.650 3.625 3.675 3.600 3.675 806,000 2,925,450 3.6296 1.082 1.075 1.090 1.067 1.090 2,718,579 1.0761 0.00%
2000-09-19 0 3.650 3.650 3.700 3.475 3.650 472,000 1,680,250 3.5599 1.082 1.082 1.097 1.030 1.082 1,592,022 1.0554 -1.35%
2000-09-18 0 3.700 3.650 3.750 3.650 3.700 488,000 1,794,200 3.6766 1.097 1.082 1.112 1.082 1.097 1,645,988 1.0900 -1.33%
2000-09-15 0 3.750 3.750 3.775 3.700 3.825 340,000 1,277,550 3.7575 1.112 1.112 1.119 1.097 1.134 1,146,795 1.1140 1.35%
2000-09-14 0 3.700 3.700 3.750 3.700 3.875 529,100 1,995,865 3.7722 1.097 1.097 1.112 1.097 1.149 1,784,616 1.1184 -3.90%
2000-09-12 0 3.850 3.850 3.875 3.800 3.875 184,000 709,700 3.8571 1.141 1.141 1.149 1.127 1.149 620,619 1.1435 -2.53%
2000-09-11 0 3.950 3.900 3.950 3.925 3.950 146,000 575,450 3.9414 1.171 1.156 1.171 1.164 1.171 492,447 1.1686 -0.63%
2000-09-08 0 3.975 3.975 4.025 3.975 4.025 114,000 455,450 3.9952 1.179 1.179 1.193 1.179 1.193 384,514 1.1845 -1.24%
2000-09-07 0 4.025 4.025 4.050 4.000 4.075 266,000 1,073,650 4.0363 1.193 1.193 1.201 1.186 1.208 897,199 1.1967 -1.83%
2000-09-06 0 4.100 4.050 4.100 4.050 4.100 398,000 1,624,150 4.0808 1.216 1.201 1.216 1.201 1.216 1,342,425 1.2099 0.00%
2000-09-05 0 4.100 4.075 4.100 4.075 4.125 212,000 868,700 4.0976 1.216 1.208 1.216 1.208 1.223 715,061 1.2149 -0.61%
2000-09-04 0 4.125 4.125 4.150 4.125 4.150 472,000 1,949,800 4.1309 1.223 1.223 1.230 1.223 1.230 1,592,022 1.2247 1.23%
2000-09-01 0 4.075 4.075 4.100 4.075 4.100 222,000 908,300 4.0914 1.208 1.208 1.216 1.208 1.216 748,790 1.2130 0.00%
2000-08-31 0 4.075 4.050 4.075 4.075 4.100 232,000 946,650 4.0804 1.208 1.201 1.208 1.208 1.216 782,519 1.2097 0.00%
2000-08-30 0 4.075 4.075 4.100 4.075 4.100 528,000 2,156,100 4.0835 1.208 1.208 1.216 1.208 1.216 1,780,906 1.2107 0.00%
2000-08-29 0 4.075 4.050 4.100 4.050 4.075 154,000 626,400 4.0675 1.208 1.201 1.216 1.201 1.208 519,431 1.2059 0.62%
2000-08-28 0 4.050 4.025 4.050 4.050 4.150 214,000 872,500 4.0771 1.201 1.193 1.201 1.201 1.230 721,806 1.2088 -2.41%
2000-08-25 0 4.150 4.125 4.150 4.100 4.150 252,000 1,040,850 4.1304 1.230 1.223 1.230 1.216 1.230 849,978 1.2246 0.00%
2000-08-24 0 4.150 4.150 4.200 4.150 4.250 408,000 1,710,100 4.1914 1.230 1.230 1.245 1.230 1.260 1,376,154 1.2427 -1.78%
2000-08-23 0 4.225 4.225 4.250 4.200 4.425 398,000 1,701,100 4.2741 1.253 1.253 1.260 1.245 1.312 1,342,425 1.2672 -1.74%
2000-08-22 0 4.300 4.275 4.300 4.250 4.300 194,000 826,800 4.2619 1.275 1.267 1.275 1.260 1.275 654,348 1.2635 1.18%
2000-08-21 0 4.250 4.250 4.275 4.250 4.350 830,000 3,556,800 4.2853 1.260 1.260 1.267 1.260 1.290 2,799,530 1.2705 -2.86%
2000-08-18 0 4.375 4.350 4.375 4.325 4.450 3,496,000 15,333,450 4.3860 1.297 1.290 1.297 1.282 1.319 11,791,754 1.3004 1.16%
2000-08-17 0 4.325 4.325 4.350 4.000 4.350 4,120,000 17,559,600 4.2620 1.282 1.282 1.290 1.186 1.290 13,896,460 1.2636 7.45%
2000-08-16 0 4.025 4.025 4.050 4.000 4.025 438,000 1,756,450 4.0102 1.193 1.193 1.201 1.186 1.193 1,477,342 1.1889 0.63%
2000-08-15 0 4.000 4.000 4.025 3.975 4.000 992,000 3,966,900 3.9989 1.186 1.186 1.193 1.179 1.186 3,345,944 1.1856 0.00%
2000-08-14 0 4.000 3.950 4.000 3.975 4.000 470,000 1,877,700 3.9951 1.186 1.171 1.186 1.179 1.186 1,585,276 1.1845 -0.62%
2000-08-11 0 4.025 4.025 4.050 4.000 4.050 732,200 2,939,580 4.0147 1.193 1.193 1.201 1.186 1.201 2,469,657 1.1903 1.90%
2000-08-10 0 3.950 3.925 3.950 3.925 3.950 554,000 2,177,350 3.9302 1.171 1.164 1.171 1.164 1.171 1,868,602 1.1652 0.64%
2000-08-09 0 3.925 3.900 4.000 3.900 4.000 753,300 2,965,140 3.9362 1.164 1.156 1.186 1.156 1.186 2,540,826 1.1670 0.64%
2000-08-08 0 3.900 3.900 3.925 3.900 4.000 566,000 2,236,550 3.9515 1.156 1.156 1.164 1.156 1.186 1,909,077 1.1715 -3.11%
2000-08-07 0 4.025 4.000 4.025 3.950 4.025 656,000 2,616,100 3.9880 1.193 1.186 1.193 1.171 1.193 2,212,640 1.1823 0.63%
2000-08-04 0 4.000 4.000 4.075 4.000 4.100 1,804,000 7,352,950 4.0759 1.186 1.186 1.208 1.186 1.216 6,084,761 1.2084 -2.44%
2000-08-03 0 4.100 4.075 4.100 4.050 4.125 2,602,000 10,641,150 4.0896 1.216 1.208 1.216 1.201 1.223 8,776,357 1.2125 0.61%
2000-08-02 0 4.075 4.025 4.100 3.825 4.075 1,840,000 7,276,950 3.9549 1.208 1.193 1.216 1.134 1.208 6,206,186 1.1725 6.54%
2000-08-01 0 3.825 3.800 3.850 3.675 3.850 1,189,300 4,488,960 3.7745 1.134 1.127 1.141 1.090 1.141 4,011,422 1.1190 0.66%
2000-07-31 0 3.800 3.775 3.825 3.600 3.800 1,810,000 6,742,200 3.7250 1.127 1.119 1.134 1.067 1.127 6,104,998 1.1044 -0.65%
2000-07-28 0 3.825 3.825 3.850 3.825 3.925 1,032,000 3,995,800 3.8719 1.134 1.134 1.141 1.134 1.164 3,480,861 1.1479 -2.55%
2000-07-27 0 3.925 3.875 3.925 3.800 4.000 1,882,000 7,356,000 3.9086 1.164 1.149 1.164 1.127 1.186 6,347,849 1.1588 -1.01%
2000-07-26 0 4.025 4.025 4.050 4.025 4.100 448,000 1,813,850 4.0488 1.176 1.176 1.183 1.176 1.197 1,533,938 1.1825 -1.23%
2000-07-25 0 4.075 4.025 4.075 4.050 4.100 468,000 1,903,200 4.0667 1.190 1.176 1.190 1.183 1.197 1,602,417 1.1877 0.00%
2000-07-24 0 4.075 4.050 4.100 4.050 4.125 1,068,000 4,364,400 4.0865 1.190 1.183 1.197 1.183 1.205 3,656,798 1.1935 0.62%
2000-07-21 0 4.050 4.025 4.050 4.000 4.125 1,060,000 4,309,750 4.0658 1.183 1.176 1.183 1.168 1.205 3,629,406 1.1875 0.62%
2000-07-20 0 4.025 4.025 4.050 4.000 4.075 800,000 3,230,050 4.0376 1.176 1.176 1.183 1.168 1.190 2,739,174 1.1792 -0.62%
2000-07-19 0 4.050 4.050 4.075 4.000 4.075 950,000 3,826,150 4.0275 1.183 1.183 1.190 1.168 1.190 3,252,769 1.1763 0.00%
2000-07-18 0 4.050 4.050 4.075 4.050 4.100 897,000 3,633,200 4.0504 1.183 1.183 1.190 1.183 1.197 3,071,299 1.1830 0.00%
2000-07-17 0 4.050 4.050 4.075 4.050 4.100 944,000 3,831,200 4.0585 1.183 1.183 1.190 1.183 1.197 3,232,226 1.1853 -1.22%
2000-07-14 0 4.100 4.075 4.100 4.050 4.150 1,132,000 4,634,500 4.0941 1.197 1.190 1.197 1.183 1.212 3,875,931 1.1957 1.23%
2000-07-13 0 4.050 4.050 4.075 4.000 4.075 1,664,000 6,726,900 4.0426 1.183 1.183 1.190 1.168 1.190 5,697,482 1.1807 0.62%
2000-07-12 0 4.025 4.025 4.050 3.875 4.050 1,512,000 5,993,700 3.9641 1.176 1.176 1.183 1.132 1.183 5,177,039 1.1577 3.21%
2000-07-11 0 3.900 3.875 3.925 3.875 3.975 560,000 2,199,800 3.9282 1.139 1.132 1.146 1.132 1.161 1,917,422 1.1473 -2.50%
2000-07-10 0 4.000 3.975 4.025 3.925 4.025 2,320,000 9,249,000 3.9866 1.168 1.161 1.176 1.146 1.176 7,943,605 1.1643 1.27%
2000-07-07 0 3.950 3.925 3.950 3.850 3.950 2,098,000 8,214,150 3.9152 1.154 1.146 1.154 1.124 1.154 7,183,484 1.1435 2.60%
2000-07-06 0 3.850 3.825 3.850 3.825 4.025 1,104,000 4,358,500 3.9479 1.124 1.117 1.124 1.117 1.176 3,780,060 1.1530 -4.35%
2000-07-05 0 4.025 4.025 4.050 3.975 4.100 1,224,000 4,905,950 4.0081 1.176 1.176 1.183 1.161 1.197 4,190,937 1.1706 -0.62%
2000-07-04 0 4.050 4.025 4.050 4.025 4.150 992,000 4,038,800 4.0714 1.183 1.176 1.183 1.176 1.212 3,396,576 1.1891 1.25%
2000-07-03 0 4.000 4.000 4.025 3.975 4.100 1,568,000 6,293,200 4.0135 1.168 1.168 1.176 1.161 1.197 5,368,781 1.1722 0.63%
2000-06-30 0 3.975 4.000 4.025 3.875 4.100 2,190,000 8,712,650 3.9784 1.161 1.168 1.176 1.132 1.197 7,498,489 1.1619 0.63%
2000-06-29 0 3.950 3.925 3.950 3.875 4.200 5,680,000 22,450,650 3.9526 1.154 1.146 1.154 1.132 1.227 19,448,137 1.1544 -4.82%
2000-06-28 0 4.150 4.150 4.175 4.025 4.400 5,254,000 22,111,850 4.2086 1.212 1.212 1.219 1.176 1.285 17,989,526 1.2292 -0.60%
2000-06-27 0 4.175 4.150 4.175 4.100 4.300 1,488,000 6,213,500 4.1757 1.219 1.212 1.219 1.197 1.256 5,094,864 1.2196 -1.18%
2000-06-26 0 4.225 4.200 4.225 4.175 4.250 578,000 2,438,050 4.2181 1.234 1.227 1.234 1.219 1.241 1,979,053 1.2319 1.81%
2000-06-23 0 4.150 4.125 4.150 4.100 4.175 1,516,000 6,283,950 4.1451 1.212 1.205 1.212 1.197 1.219 5,190,735 1.2106 -1.19%
2000-06-22 0 4.200 4.150 4.175 4.150 4.350 2,678,000 11,393,604 4.2545 1.227 1.212 1.219 1.212 1.270 9,169,386 1.2426 -2.33%
2000-06-21 0 4.300 4.275 4.300 4.275 4.300 1,098,000 4,701,300 4.2817 1.256 1.249 1.256 1.249 1.256 3,759,517 1.2505 0.58%
2000-06-20 0 4.275 4.250 4.275 4.225 4.325 1,588,000 6,760,100 4.2570 1.249 1.241 1.249 1.234 1.263 5,437,261 1.2433 1.79%
2000-06-19 0 4.200 4.200 4.225 4.150 4.325 1,296,000 5,476,300 4.2255 1.227 1.227 1.234 1.212 1.263 4,437,462 1.2341 -2.33%
2000-06-16 0 4.300 4.300 4.325 4.300 4.400 1,270,000 5,526,600 4.3517 1.256 1.256 1.263 1.256 1.285 4,348,439 1.2709 -1.71%
2000-06-15 0 4.375 4.375 4.400 4.300 4.450 1,744,000 7,659,850 4.3921 1.278 1.278 1.285 1.256 1.300 5,971,400 1.2828 -0.57%
2000-06-14 0 4.400 4.375 4.400 4.300 4.500 3,792,000 16,767,000 4.4217 1.285 1.278 1.285 1.256 1.314 12,983,686 1.2914 -0.56%
2000-06-13 0 4.425 4.450 4.475 4.150 4.450 3,258,000 14,108,450 4.3304 1.292 1.300 1.307 1.212 1.300 11,155,287 1.2647 1.72%
2000-06-12 0 4.350 4.350 4.375 4.050 4.400 4,008,000 17,160,200 4.2815 1.270 1.270 1.278 1.183 1.285 13,723,263 1.2504 7.41%
2000-06-09 0 4.050 4.050 4.075 4.000 4.075 810,000 3,276,750 4.0454 1.183 1.183 1.190 1.168 1.190 2,773,414 1.1815 1.25%
2000-06-08 0 4.000 4.000 4.025 3.875 4.100 2,458,000 9,771,550 3.9754 1.168 1.168 1.176 1.132 1.197 8,416,113 1.1611 3.23%
2000-06-07 0 3.875 3.850 3.875 3.850 3.950 1,326,000 5,175,950 3.9034 1.132 1.124 1.132 1.124 1.154 4,540,181 1.1400 -1.90%
2000-06-05 0 3.950 3.925 3.950 3.900 4.100 2,932,000 11,666,300 3.9790 1.154 1.146 1.154 1.139 1.197 10,039,073 1.1621 2.60%
2000-06-02 0 3.850 3.850 3.875 3.825 3.900 1,954,000 7,547,150 3.8624 1.124 1.124 1.132 1.117 1.139 6,690,433 1.1281 0.65%
2000-06-01 0 3.825 3.800 3.850 3.750 3.875 1,362,000 5,193,550 3.8132 1.117 1.110 1.124 1.095 1.132 4,663,444 1.1137 0.66%
2000-05-31 0 3.800 3.800 3.825 3.700 3.900 3,832,000 14,734,950 3.8452 1.110 1.110 1.117 1.081 1.139 13,120,644 1.1230 4.83%
2000-05-30 0 3.625 3.600 3.625 3.575 3.725 2,514,000 9,068,150 3.6071 1.059 1.051 1.059 1.044 1.088 8,607,855 1.0535 2.84%
2000-05-29 0 3.525 3.525 3.600 3.325 3.575 1,658,000 5,719,400 3.4496 1.030 1.030 1.051 0.971 1.044 5,676,939 1.0075 5.22%
2000-05-26 0 3.350 3.325 3.350 3.175 3.350 2,022,000 6,657,700 3.2926 0.978 0.971 0.978 0.927 0.978 6,923,263 0.9616 -2.19%
2000-05-25 0 3.425 3.450 3.475 3.400 3.725 4,530,000 15,937,000 3.5181 1.000 1.008 1.015 0.993 1.088 15,510,574 1.0275 -2.84%
2000-05-24 0 3.525 3.500 3.525 3.475 3.875 4,854,000 17,470,850 3.5993 1.030 1.022 1.030 1.015 1.132 16,619,939 1.0512 -9.03%
2000-05-23 0 3.875 3.875 3.900 3.775 4.175 4,176,000 16,518,550 3.9556 1.132 1.132 1.139 1.103 1.219 14,298,489 1.1553 -4.91%
2000-05-22 0 4.075 4.050 4.075 4.025 4.350 8,000,000 33,307,550 4.1634 1.190 1.183 1.190 1.176 1.270 27,391,742 1.2160 -1.21%
2000-05-19 0 4.125 4.125 4.150 3.800 4.225 7,908,000 31,606,050 3.9967 1.205 1.205 1.212 1.110 1.234 27,076,737 1.1673 8.55%
2000-05-18 0 3.800 3.800 3.825 3.600 3.825 1,214,000 4,569,800 3.7643 1.110 1.110 1.117 1.051 1.117 4,156,697 1.0994 2.70%
2000-05-17 0 3.700 3.700 3.725 3.675 3.950 2,756,000 10,431,650 3.7851 1.081 1.081 1.088 1.073 1.154 9,436,455 1.1055 -5.13%
2000-05-16 0 3.900 3.875 3.900 3.575 3.900 3,064,000 11,414,750 3.7254 1.139 1.132 1.139 1.044 1.139 10,491,037 1.0880 9.86%
2000-05-15 0 3.550 3.550 3.575 3.500 3.600 986,000 3,495,450 3.5451 1.037 1.037 1.044 1.022 1.051 3,376,032 1.0354 0.71%
2000-05-12 0 3.525 3.500 3.525 3.425 3.650 2,632,000 9,262,850 3.5193 1.030 1.022 1.030 1.000 1.066 9,011,883 1.0278 -1.40%
2000-05-10 0 3.575 3.575 3.600 3.425 3.600 3,656,000 12,872,850 3.5210 1.044 1.044 1.051 1.000 1.051 12,518,026 1.0283 4.38%
2000-05-09 0 3.425 3.400 3.450 3.325 3.425 1,534,000 5,178,500 3.3758 1.000 0.993 1.008 0.971 1.000 5,252,367 0.9859 0.74%
2000-05-08 0 3.400 3.375 3.425 3.325 3.450 1,818,000 6,133,100 3.3735 0.993 0.986 1.000 0.971 1.008 6,224,773 0.9853 2.26%
2000-05-05 0 3.325 3.325 3.350 3.300 3.500 2,228,000 7,505,600 3.3688 0.971 0.971 0.978 0.964 1.022 7,628,600 0.9839 -2.21%
2000-05-04 0 3.400 3.375 3.400 3.125 3.425 2,424,000 7,976,050 3.2904 0.993 0.986 0.993 0.913 1.000 8,299,698 0.9610 7.94%
2000-05-03 0 3.150 3.150 3.200 3.000 3.175 738,000 2,273,900 3.0812 0.920 0.920 0.935 0.876 0.927 2,526,888 0.8999 5.00%
2000-05-02 0 3.000 3.000 3.025 2.975 3.025 944,000 2,832,300 3.0003 0.876 0.876 0.883 0.869 0.883 3,232,226 0.8763 0.84%
2000-04-28 0 2.975 2.975 3.025 2.900 3.000 770,000 2,287,450 2.9707 0.869 0.869 0.883 0.847 0.876 2,636,455 0.8676 0.00%
2000-04-27 0 2.975 2.975 3.000 2.975 3.050 798,000 2,389,250 2.9940 0.869 0.869 0.876 0.869 0.891 2,732,326 0.8744 -1.65%
2000-04-26 0 3.025 3.025 3.075 2.950 3.075 854,000 2,577,850 3.0186 0.883 0.883 0.898 0.862 0.898 2,924,068 0.8816 -1.63%
2000-04-25 0 3.075 3.050 3.100 2.925 3.150 1,654,000 5,084,850 3.0743 0.898 0.891 0.905 0.854 0.920 5,663,243 0.8979 6.03%
2000-04-20 0 2.900 2.875 2.925 2.800 2.900 736,000 2,094,800 2.8462 0.847 0.840 0.854 0.818 0.847 2,520,040 0.8313 4.50%
2000-04-19 0 2.775 2.775 2.800 2.775 2.875 1,818,000 5,141,250 2.8280 0.810 0.810 0.818 0.810 0.840 6,224,773 0.8259 2.78%
2000-04-18 0 2.700 2.700 2.725 2.600 2.725 484,000 1,298,400 2.6826 0.789 0.789 0.796 0.759 0.796 1,657,200 0.7835 4.85%
2000-04-17 0 2.575 2.575 2.600 2.575 2.700 922,000 2,397,950 2.6008 0.752 0.752 0.759 0.752 0.789 3,156,898 0.7596 -9.65%
2000-04-14 0 2.850 2.800 - 2.700 2.850 332,000 917,450 2.7634 0.832 0.818 - 0.789 0.832 1,136,757 0.8071 4.59%
2000-04-13 0 2.725 2.725 2.775 2.650 2.750 370,000 1,007,750 2.7236 0.796 0.796 0.810 0.774 0.803 1,266,868 0.7955 -0.91%
2000-04-12 0 2.750 2.750 2.775 2.725 2.775 198,000 544,550 2.7503 0.803 0.803 0.810 0.796 0.810 677,946 0.8032 0.00%
2000-04-11 0 2.750 2.750 2.775 2.750 2.800 274,000 759,650 2.7724 0.803 0.803 0.810 0.803 0.818 938,167 0.8097 -1.79%
2000-04-10 0 2.800 2.800 2.825 2.725 2.800 670,000 1,874,300 2.7975 0.818 0.818 0.825 0.796 0.818 2,294,058 0.8170 -0.88%
2000-04-07 0 2.825 2.775 2.850 2.725 2.825 938,000 2,638,750 2.8132 0.825 0.810 0.832 0.796 0.825 3,211,682 0.8216 4.63%
2000-04-06 0 2.700 2.700 2.725 2.625 2.700 484,000 1,293,850 2.6732 0.789 0.789 0.796 0.767 0.789 1,657,200 0.7807 4.85%
2000-04-05 0 2.575 2.550 2.575 2.550 2.700 830,000 2,159,250 2.6015 0.752 0.745 0.752 0.745 0.789 2,841,893 0.7598 -4.63%
2000-04-03 0 2.700 2.700 2.725 2.700 2.825 634,000 1,746,450 2.7547 0.789 0.789 0.796 0.789 0.825 2,170,796 0.8045 0.00%
2000-03-31 0 2.700 2.700 2.725 2.675 2.725 148,000 400,500 2.7061 0.789 0.789 0.796 0.781 0.796 506,747 0.7903 -0.92%
2000-03-30 0 2.725 2.700 2.725 2.700 2.775 942,000 2,555,400 2.7127 0.796 0.789 0.796 0.789 0.810 3,225,378 0.7923 0.00%
2000-03-29 0 2.725 2.725 2.750 2.625 2.750 284,000 770,000 2.7113 0.796 0.796 0.803 0.767 0.803 972,407 0.7918 2.83%
2000-03-28 0 2.650 2.650 2.700 2.650 2.775 592,000 1,594,050 2.6927 0.774 0.774 0.789 0.774 0.810 2,026,989 0.7864 -2.75%
2000-03-27 0 2.725 2.700 2.750 2.725 2.775 1,485,000 4,070,400 2.7410 0.796 0.789 0.803 0.796 0.810 5,084,592 0.8005 -2.68%
2000-03-24 0 2.800 2.775 2.825 2.800 2.825 920,000 2,579,350 2.8036 0.818 0.810 0.825 0.818 0.825 3,150,050 0.8188 -1.75%
2000-03-23 0 2.850 2.850 2.875 2.775 2.850 618,000 1,736,650 2.8101 0.832 0.832 0.840 0.810 0.832 2,116,012 0.8207 0.00%
2000-03-22 0 2.850 2.850 2.875 2.825 2.900 534,000 1,511,550 2.8306 0.832 0.832 0.840 0.825 0.847 1,828,399 0.8267 0.00%
2000-03-21 0 2.850 2.850 2.875 2.800 2.875 484,000 1,370,050 2.8307 0.832 0.832 0.840 0.818 0.840 1,657,200 0.8267 -0.87%
2000-03-20 0 2.875 2.825 2.875 2.750 2.950 362,000 1,028,450 2.8410 0.840 0.825 0.840 0.803 0.862 1,239,476 0.8297 -1.71%
2000-03-17 0 2.925 2.875 2.950 2.875 2.950 1,592,000 4,631,500 2.9092 0.854 0.840 0.862 0.840 0.862 5,450,957 0.8497 1.74%
2000-03-16 0 2.875 2.850 2.875 2.800 2.975 3,454,000 9,849,450 2.8516 0.840 0.832 0.840 0.818 0.869 11,826,385 0.8328 4.55%
2000-03-15 0 2.750 2.750 2.850 2.625 2.800 474,000 1,272,150 2.6839 0.803 0.803 0.832 0.767 0.818 1,622,961 0.7838 4.76%
2000-03-14 0 2.625 2.600 2.675 2.600 2.700 1,038,000 2,757,750 2.6568 0.767 0.759 0.781 0.759 0.789 3,554,079 0.7759 -1.87%
2000-03-13 0 2.675 2.650 2.700 2.675 2.775 558,000 1,512,950 2.7114 0.781 0.774 0.789 0.781 0.810 1,910,574 0.7919 -1.83%
2000-03-10 0 2.725 2.725 2.750 2.700 2.950 1,432,000 4,009,450 2.7999 0.796 0.796 0.803 0.789 0.862 4,903,122 0.8177 0.93%
2000-03-09 0 2.700 2.675 2.700 2.675 2.800 594,000 1,623,200 2.7327 0.789 0.781 0.789 0.781 0.818 2,033,837 0.7981 0.00%
2000-03-08 0 2.700 2.675 2.750 2.675 2.775 572,000 1,556,500 2.7212 0.789 0.781 0.803 0.781 0.810 1,958,510 0.7947 0.00%
2000-03-07 0 2.700 2.700 2.725 2.675 2.750 664,000 1,794,900 2.7032 0.789 0.789 0.796 0.781 0.803 2,273,515 0.7895 -1.82%
2000-03-06 0 2.750 2.750 2.775 2.750 2.850 786,200 2,201,830 2.8006 0.803 0.803 0.810 0.803 0.832 2,691,923 0.8179 0.92%
2000-03-03 0 2.725 2.725 2.750 2.700 2.750 272,000 739,200 2.7176 0.796 0.796 0.803 0.789 0.803 931,319 0.7937 0.00%
2000-03-02 0 2.725 2.700 2.750 2.675 2.750 734,000 1,984,100 2.7031 0.796 0.789 0.803 0.781 0.803 2,513,192 0.7895 -0.91%
2000-03-01 0 2.750 2.750 2.775 2.725 2.800 434,000 1,197,350 2.7589 0.803 0.803 0.810 0.796 0.818 1,486,002 0.8058 -0.90%
2000-02-29 0 2.775 2.750 2.775 2.600 2.875 1,248,000 3,511,200 2.8135 0.810 0.803 0.810 0.759 0.840 4,273,112 0.8217 7.77%
2000-02-28 0 2.575 2.575 2.650 2.550 2.750 2,154,999 5,693,197 2.6419 0.752 0.752 0.774 0.745 0.803 7,378,647 0.7716 -7.21%
2000-02-25 0 2.775 2.775 2.800 2.725 2.900 862,000 2,411,350 2.7974 0.810 0.810 0.818 0.796 0.847 2,951,460 0.8170 -3.48%
2000-02-24 0 2.875 2.875 2.900 2.800 2.950 3,942,000 11,284,800 2.8627 0.840 0.840 0.847 0.818 0.862 13,497,281 0.8361 0.88%
2000-02-23 0 2.850 2.825 2.875 2.650 3.000 846,000 2,372,450 2.8043 0.832 0.825 0.840 0.774 0.876 2,896,677 0.8190 5.56%
2000-02-22 0 2.700 2.675 2.700 2.650 2.775 870,000 2,356,850 2.7090 0.789 0.781 0.789 0.774 0.810 2,978,852 0.7912 -2.70%
2000-02-21 0 2.775 2.775 2.800 2.775 2.875 1,414,000 3,968,800 2.8068 0.810 0.810 0.818 0.810 0.840 4,841,490 0.8197 -3.48%
2000-02-18 0 2.875 2.825 2.875 2.825 3.000 1,264,000 3,689,050 2.9186 0.840 0.825 0.840 0.825 0.876 4,327,895 0.8524 -0.86%
2000-02-17 0 2.900 2.925 2.950 2.850 2.975 1,380,000 3,994,750 2.8947 0.847 0.854 0.862 0.832 0.869 4,725,075 0.8454 -2.52%
2000-02-16 0 2.975 2.975 3.000 2.950 3.050 1,750,000 5,247,650 2.9987 0.869 0.869 0.876 0.862 0.891 5,991,944 0.8758 -3.25%
2000-02-15 0 3.075 3.075 3.100 3.025 3.175 2,386,000 7,310,650 3.0640 0.898 0.898 0.905 0.883 0.927 8,169,587 0.8949 0.82%
2000-02-14 0 3.050 3.000 3.075 3.000 3.250 1,860,000 5,794,350 3.1152 0.891 0.876 0.898 0.876 0.949 6,368,580 0.9098 -3.17%
2000-02-11 0 3.150 3.150 3.175 3.000 3.250 2,630,000 8,384,400 3.1880 0.920 0.920 0.927 0.876 0.949 9,005,035 0.9311 3.28%
2000-02-10 0 3.050 3.025 3.075 2.950 3.075 578,000 1,746,450 3.0215 0.891 0.883 0.898 0.862 0.898 1,979,053 0.8825 -1.61%
2000-02-09 0 3.100 3.075 3.100 3.050 3.200 1,958,000 6,108,850 3.1199 0.905 0.898 0.905 0.891 0.935 6,704,129 0.9112 5.08%
2000-02-08 0 2.950 2.850 3.000 2.875 3.000 662,000 1,945,950 2.9395 0.862 0.832 0.876 0.840 0.876 2,266,667 0.8585 1.72%
2000-02-03 0 2.900 2.850 2.900 2.825 2.950 1,128,000 3,255,950 2.8865 0.847 0.832 0.847 0.825 0.862 3,862,236 0.8430 0.87%
2000-02-02 0 2.875 2.850 2.875 2.850 2.900 1,120,000 3,217,450 2.8727 0.840 0.832 0.840 0.832 0.847 3,834,844 0.8390 0.88%
2000-02-01 0 2.850 2.850 2.900 2.850 2.925 784,000 2,274,900 2.9017 0.832 0.832 0.847 0.832 0.854 2,684,391 0.8475 0.00%
2000-01-31 0 2.850 2.850 2.875 2.850 2.875 1,008,000 2,888,750 2.8658 0.832 0.832 0.840 0.832 0.840 3,451,359 0.8370 -3.39%
2000-01-28 0 2.950 2.950 3.000 2.850 3.000 840,000 2,476,750 2.9485 0.862 0.862 0.876 0.832 0.876 2,876,133 0.8611 1.72%
2000-01-27 0 2.900 2.875 2.925 2.875 3.000 790,000 2,313,700 2.9287 0.847 0.840 0.854 0.840 0.876 2,704,935 0.8554 -1.69%
2000-01-26 0 2.950 2.925 2.975 2.950 3.000 466,000 1,382,600 2.9670 0.862 0.854 0.869 0.862 0.876 1,595,569 0.8665 0.00%
2000-01-25 0 2.950 2.925 2.950 2.925 3.000 434,000 1,286,300 2.9638 0.862 0.854 0.862 0.854 0.876 1,486,002 0.8656 -2.48%
2000-01-24 0 3.025 3.025 3.050 3.025 3.200 510,000 1,562,250 3.0632 0.883 0.883 0.891 0.883 0.935 1,746,224 0.8946 -2.42%
2000-01-21 0 3.100 3.100 3.125 2.975 3.150 964,000 2,969,800 3.0807 0.905 0.905 0.913 0.869 0.920 3,300,705 0.8997 4.20%
2000-01-20 0 2.975 2.925 2.975 2.925 3.100 880,000 2,633,050 2.9921 0.869 0.854 0.869 0.854 0.905 3,013,092 0.8739 1.71%
2000-01-19 0 2.925 2.900 2.925 2.725 3.000 748,000 2,164,200 2.8933 0.854 0.847 0.854 0.796 0.876 2,561,128 0.8450 6.36%
2000-01-18 0 2.750 2.750 2.775 2.750 2.800 1,108,000 3,052,000 2.7545 0.803 0.803 0.810 0.803 0.818 3,793,756 0.8045 0.00%
2000-01-17 0 2.750 2.725 2.750 2.700 2.825 904,000 2,496,000 2.7611 0.803 0.796 0.803 0.789 0.825 3,095,267 0.8064 -0.90%
2000-01-14 0 2.775 2.775 2.800 2.750 2.975 962,000 2,735,200 2.8432 0.810 0.810 0.818 0.803 0.869 3,293,857 0.8304 -4.31%
2000-01-13 0 2.900 2.850 2.925 2.750 2.950 1,060,000 3,025,600 2.8543 0.847 0.832 0.854 0.803 0.862 3,629,406 0.8336 1.93%
2000-01-12 0 2.875 2.850 2.875 2.850 2.950 1,222,000 3,533,850 2.8919 0.831 0.824 0.831 0.824 0.853 4,228,209 0.8358 -5.74%
2000-01-11 0 3.050 3.025 3.050 3.000 3.150 1,106,000 3,373,400 3.0501 0.881 0.874 0.881 0.867 0.910 3,826,841 0.8815 -0.81%
2000-01-10 0 3.075 3.075 3.100 2.925 3.200 1,398,000 4,265,150 3.0509 0.889 0.889 0.896 0.845 0.925 4,837,182 0.8817 3.36%
2000-01-07 0 2.975 2.950 2.975 2.625 3.000 2,988,000 8,384,600 2.8061 0.860 0.853 0.860 0.759 0.867 10,338,698 0.8110 7.21%
2000-01-06 0 2.775 2.775 2.800 2.650 3.000 2,725,000 7,719,350 2.8328 0.802 0.802 0.809 0.766 0.867 9,428,698 0.8187 -6.72%
2000-01-05 0 2.975 2.975 3.100 2.925 3.150 3,354,000 10,169,250 3.0320 0.860 0.860 0.896 0.845 0.910 11,605,084 0.8763 -11.19%
2000-01-04 0 3.350 3.325 3.375 3.350 3.525 2,014,000 6,847,000 3.3997 0.968 0.961 0.975 0.968 1.019 6,968,587 0.9826 -4.96%
2000-01-03 0 3.525 3.525 3.550 3.375 3.600 2,782,000 9,737,850 3.5003 1.019 1.019 1.026 0.975 1.040 9,625,923 1.0116 2.17%
1999-12-30 0 3.450 3.450 3.475 3.450 3.600 2,130,000 7,462,600 3.5036 0.997 0.997 1.004 0.997 1.040 7,369,955 1.0126 -0.72%
1999-12-29 0 3.475 3.450 3.475 3.300 3.825 4,910,000 17,055,500 3.4736 1.004 0.997 1.004 0.954 1.105 16,988,958 1.0039 -8.55%
1999-12-28 0 3.800 3.800 3.825 3.750 3.975 8,998,000 34,572,850 3.8423 1.098 1.098 1.105 1.084 1.149 31,133,735 1.1105 2.01%
1999-12-24 0 3.725 3.725 3.750 3.625 3.850 10,394,000 38,850,300 3.7378 1.077 1.077 1.084 1.048 1.113 35,963,997 1.0803 4.20%
1999-12-23 0 3.575 3.550 3.575 3.275 3.600 7,824,000 26,822,500 3.4282 1.033 1.026 1.033 0.947 1.040 27,071,610 0.9908 9.16%
1999-12-22 0 3.275 3.250 3.300 3.225 3.375 2,792,000 9,197,550 3.2943 0.947 0.939 0.954 0.932 0.975 9,660,523 0.9521 0.77%
1999-12-21 0 3.250 3.225 3.250 3.200 3.400 2,778,000 9,023,250 3.2481 0.939 0.932 0.939 0.925 0.983 9,612,082 0.9387 -2.99%
1999-12-20 0 3.350 3.325 3.350 3.300 3.500 2,454,000 8,335,800 3.3968 0.968 0.961 0.968 0.954 1.012 8,491,019 0.9817 -0.74%
1999-12-17 0 3.375 3.350 3.375 3.300 3.400 2,058,000 6,884,050 3.3450 0.975 0.968 0.975 0.954 0.983 7,120,830 0.9667 3.05%
1999-12-16 0 3.275 3.275 3.300 3.275 3.450 4,768,000 15,844,650 3.3231 0.947 0.947 0.954 0.947 0.997 16,497,627 0.9604 -5.07%
1999-12-15 0 3.450 3.450 3.475 3.450 3.575 1,632,000 5,708,600 3.4979 0.997 0.997 1.004 0.997 1.033 5,646,839 1.0109 -5.48%
1999-12-14 0 3.650 3.625 3.675 3.525 3.725 4,686,000 16,965,500 3.6205 1.055 1.048 1.062 1.019 1.077 16,213,901 1.0464 0.69%
1999-12-13 0 3.625 3.600 3.650 3.600 3.700 2,953,428 10,782,648 3.6509 1.048 1.040 1.055 1.040 1.069 10,219,076 1.0551 -0.68%
1999-12-10 0 3.650 3.625 3.650 3.600 3.725 3,382,000 12,390,450 3.6636 1.055 1.048 1.055 1.040 1.077 11,701,966 1.0588 0.00%
1999-12-09 0 3.650 3.650 3.675 3.650 3.900 10,822,000 41,029,500 3.7913 1.055 1.055 1.062 1.055 1.127 37,444,908 1.0957 -3.31%
1999-12-08 0 3.775 3.750 3.800 3.500 3.800 9,296,000 34,364,800 3.6967 1.091 1.084 1.098 1.012 1.098 32,164,837 1.0684 6.34%
1999-12-07 0 3.550 3.550 3.575 3.400 3.625 6,412,000 22,492,150 3.5078 1.026 1.026 1.033 0.983 1.048 22,185,987 1.0138 -0.70%
1999-12-06 0 3.575 3.550 3.575 3.550 3.800 10,382,000 38,092,450 3.6691 1.033 1.026 1.033 1.026 1.098 35,922,476 1.0604 -2.05%
1999-12-03 0 3.650 3.650 3.675 3.575 3.825 20,546,000 76,082,350 3.7030 1.055 1.055 1.062 1.033 1.105 71,090,657 1.0702 -1.35%
1999-12-02 0 3.700 3.675 3.700 3.400 3.700 34,606,000 121,391,250 3.5078 1.069 1.062 1.069 0.983 1.069 119,739,281 1.0138 12.98%
1999-12-01 0 3.275 3.250 3.300 3.100 3.425 40,021,000 126,261,000 3.1549 0.947 0.939 0.954 0.896 0.990 138,475,575 0.9118 5.65%
1999-11-30 0 3.100 3.075 3.100 3.050 3.500 14,602,000 47,239,650 3.2351 0.896 0.889 0.896 0.881 1.012 50,523,984 0.9350 -9.49%
1999-11-29 0 3.425 3.400 3.425 3.100 3.425 10,678,000 35,217,600 3.2981 0.990 0.983 0.990 0.896 0.990 36,946,658 0.9532 11.38%
1999-11-26 0 3.075 3.075 3.100 3.000 3.125 2,376,000 7,276,950 3.0627 0.889 0.889 0.896 0.867 0.903 8,221,133 0.8852 5.13%
1999-11-25 0 2.925 2.875 2.925 2.800 2.925 868,000 2,520,900 2.9043 0.845 0.831 0.845 0.809 0.845 3,003,343 0.8394 1.74%
1999-11-24 0 2.875 2.875 2.900 2.850 2.900 250,000 721,150 2.8846 0.831 0.831 0.838 0.824 0.838 865,018 0.8337 -0.86%
1999-11-23 0 2.900 2.875 2.925 2.875 2.925 908,000 2,639,350 2.9068 0.838 0.831 0.845 0.831 0.845 3,141,746 0.8401 0.00%
1999-11-22 0 2.900 2.875 2.900 2.850 2.900 536,000 1,535,050 2.8639 0.838 0.831 0.838 0.824 0.838 1,854,599 0.8277 -0.85%
1999-11-19 0 2.925 2.900 2.925 2.850 2.925 716,000 2,056,600 2.8723 0.845 0.838 0.845 0.824 0.845 2,477,412 0.8301 2.63%
1999-11-18 0 2.850 2.800 2.850 2.800 2.875 1,492,000 4,241,400 2.8428 0.824 0.809 0.824 0.809 0.831 5,162,429 0.8216 -0.87%
1999-11-17 0 2.875 2.875 2.900 2.800 3.000 742,000 2,142,000 2.8868 0.831 0.831 0.838 0.809 0.867 2,567,374 0.8343 -4.17%
1999-11-16 0 3.000 2.950 3.000 2.900 3.100 916,000 2,695,050 2.9422 0.867 0.853 0.867 0.838 0.896 3,169,427 0.8503 0.00%
1999-11-15 0 3.000 2.975 3.000 2.950 3.100 2,993,000 9,014,750 3.0119 0.867 0.860 0.867 0.853 0.896 10,355,998 0.8705 3.45%
1999-11-12 0 2.900 2.875 2.900 2.850 2.925 1,766,000 5,144,700 2.9132 0.838 0.831 0.838 0.824 0.845 6,110,489 0.8419 3.57%
1999-11-11 0 2.800 2.800 2.850 2.800 2.925 864,000 2,469,200 2.8579 0.809 0.809 0.824 0.809 0.845 2,989,503 0.8260 -4.27%
1999-11-10 0 2.925 2.900 2.950 2.800 3.000 3,782,000 11,060,050 2.9244 0.845 0.838 0.853 0.809 0.867 13,085,995 0.8452 2.63%
1999-11-09 0 2.850 2.800 2.850 2.700 2.875 2,788,000 7,703,100 2.7629 0.824 0.809 0.824 0.780 0.831 9,646,683 0.7985 3.64%
1999-11-08 0 2.750 2.700 2.800 2.700 2.875 732,000 2,022,550 2.7630 0.795 0.780 0.809 0.780 0.831 2,532,773 0.7986 -3.51%
1999-11-05 0 2.850 2.850 2.875 2.650 2.900 2,256,000 6,357,100 2.8179 0.824 0.824 0.831 0.766 0.838 7,805,924 0.8144 11.76%
1999-11-04 0 2.550 2.550 2.600 2.550 2.600 40,000 103,100 2.5775 0.737 0.737 0.751 0.737 0.751 138,403 0.7449 2.00%
1999-11-03 0 2.500 2.500 2.600 2.500 2.550 110,000 279,800 2.5436 0.723 0.723 0.751 0.723 0.737 380,608 0.7351 -1.96%
1999-11-02 0 2.550 2.550 2.600 2.550 2.625 490,000 1,263,250 2.5781 0.737 0.737 0.751 0.737 0.759 1,695,436 0.7451 -1.92%
1999-11-01 0 2.600 2.575 2.625 2.525 2.600 460,000 1,185,750 2.5777 0.751 0.744 0.759 0.730 0.751 1,591,634 0.7450 4.00%
1999-10-29 0 2.500 2.450 2.500 2.450 2.500 60,000 147,500 2.4583 0.723 0.708 0.723 0.708 0.723 207,604 0.7105 0.00%
1999-10-28 0 2.500 2.500 2.525 2.475 2.550 580,000 1,450,250 2.5004 0.723 0.723 0.730 0.715 0.737 2,006,842 0.7227 1.01%
1999-10-27 0 2.475 2.450 2.500 2.425 2.500 190,000 466,750 2.4566 0.715 0.708 0.723 0.701 0.723 657,414 0.7100 1.02%
1999-10-26 0 2.450 2.425 2.450 2.450 2.500 40,000 99,000 2.4750 0.708 0.701 0.708 0.708 0.723 138,403 0.7153 -2.00%
1999-10-25 0 2.500 2.500 2.550 2.425 2.550 198,000 492,550 2.4876 0.723 0.723 0.737 0.701 0.737 685,094 0.7190 -1.96%
1999-10-22 0 2.550 2.550 2.575 2.500 2.550 368,000 936,150 2.5439 0.737 0.737 0.744 0.723 0.737 1,273,307 0.7352 2.00%
1999-10-21 0 2.500 2.500 2.525 2.500 2.525 80,000 201,250 2.5156 0.723 0.723 0.730 0.723 0.730 276,806 0.7270 -0.99%
1999-10-20 0 2.525 2.500 2.525 2.425 2.525 304,000 762,950 2.5097 0.730 0.723 0.730 0.701 0.730 1,051,862 0.7253 5.21%
1999-10-19 0 2.400 2.400 2.425 2.400 2.425 140,000 337,000 2.4071 0.694 0.694 0.701 0.694 0.701 484,410 0.6957 -4.00%
1999-10-15 0 2.500 2.475 2.600 2.500 2.600 420,000 1,069,050 2.5454 0.723 0.715 0.751 0.723 0.751 1,453,231 0.7356 -5.66%
1999-10-14 0 2.650 2.650 2.675 2.625 2.700 226,000 602,750 2.6670 0.766 0.766 0.773 0.759 0.780 781,976 0.7708 -0.93%
1999-10-13 0 2.675 2.650 2.675 2.600 2.675 308,000 817,200 2.6532 0.773 0.766 0.773 0.751 0.773 1,065,702 0.7668 2.88%
1999-10-12 0 2.600 2.600 2.650 2.575 2.650 826,000 2,146,900 2.5992 0.751 0.751 0.766 0.744 0.766 2,858,020 0.7512 -2.80%
1999-10-11 0 2.675 2.650 2.700 2.650 2.700 40,000 107,000 2.6750 0.773 0.766 0.780 0.766 0.780 138,403 0.7731 -0.93%
1999-10-08 0 2.700 2.675 2.725 2.675 2.700 352,000 950,250 2.6996 0.780 0.773 0.788 0.773 0.780 1,217,946 0.7802 -0.92%
1999-10-07 0 2.725 2.700 2.750 2.675 2.725 248,000 670,900 2.7052 0.788 0.780 0.795 0.773 0.788 858,098 0.7818 1.87%
1999-10-06 0 2.675 2.650 2.700 2.675 2.750 362,000 991,850 2.7399 0.773 0.766 0.780 0.773 0.795 1,252,546 0.7919 0.00%
1999-10-05 0 2.675 2.650 2.675 2.650 2.675 220,000 586,900 2.6677 0.773 0.766 0.773 0.766 0.773 761,216 0.7710 -0.93%
1999-10-04 0 2.700 2.700 2.750 2.700 2.800 226,000 618,500 2.7367 0.780 0.780 0.795 0.780 0.809 781,976 0.7909 -0.92%
1999-09-30 0 2.725 2.700 2.725 2.700 2.725 400,000 1,086,450 2.7161 0.788 0.780 0.788 0.780 0.788 1,384,029 0.7850 -0.91%
1999-09-29 0 2.750 2.750 2.775 2.725 2.775 574,000 1,573,150 2.7407 0.795 0.795 0.802 0.788 0.802 1,986,082 0.7921 0.00%
1999-09-28 0 2.750 2.725 2.750 2.725 2.775 222,000 608,200 2.7396 0.795 0.788 0.795 0.788 0.802 768,136 0.7918 0.00%
1999-09-27 0 2.750 2.725 2.775 2.700 2.950 1,154,000 3,276,650 2.8394 0.795 0.788 0.802 0.780 0.853 3,992,924 0.8206 -4.35%
1999-09-24 0 2.875 2.850 2.875 2.800 2.950 3,638,000 10,533,800 2.8955 0.831 0.824 0.831 0.809 0.853 12,587,745 0.8368 5.50%
1999-09-23 0 2.725 2.700 2.725 2.675 2.750 594,000 1,603,700 2.6998 0.788 0.780 0.788 0.773 0.795 2,055,283 0.7803 0.93%
1999-09-22 0 2.700 2.700 2.725 2.625 2.700 818,000 2,199,950 2.6894 0.780 0.780 0.788 0.759 0.780 2,830,340 0.7773 -1.82%
1999-09-21 0 2.750 2.725 2.750 2.700 2.800 892,000 2,432,650 2.7272 0.795 0.788 0.795 0.780 0.809 3,086,385 0.7882 0.00%
1999-09-20 0 2.750 2.725 2.750 2.675 2.800 676,000 1,845,950 2.7307 0.795 0.788 0.795 0.773 0.809 2,339,009 0.7892 3.77%
1999-09-17 0 2.650 2.650 2.675 2.600 2.675 812,000 2,153,050 2.6515 0.766 0.766 0.773 0.751 0.773 2,809,579 0.7663 0.95%
1999-09-15 0 2.625 2.625 2.650 2.625 2.700 676,000 1,794,400 2.6544 0.759 0.759 0.766 0.759 0.780 2,339,009 0.7672 -1.87%
1999-09-14 0 2.675 2.675 2.700 2.675 2.750 402,000 1,087,900 2.7062 0.773 0.773 0.780 0.773 0.795 1,390,949 0.7821 0.00%
1999-09-13 0 2.675 2.650 2.700 2.625 2.750 452,000 1,205,650 2.6674 0.773 0.766 0.780 0.759 0.795 1,563,953 0.7709 1.90%
1999-09-10 0 2.625 2.625 2.650 2.625 2.700 300,000 796,050 2.6535 0.759 0.759 0.766 0.759 0.780 1,038,022 0.7669 -2.78%
1999-09-09 0 2.700 2.700 2.725 2.675 2.800 442,000 1,207,250 2.7313 0.780 0.780 0.788 0.773 0.809 1,529,352 0.7894 1.89%
1999-09-08 0 2.650 2.650 2.725 2.650 2.750 1,350,000 3,639,400 2.6959 0.766 0.766 0.788 0.766 0.795 4,671,098 0.7791 -0.93%
1999-09-07 0 2.675 2.675 2.700 2.650 2.800 3,050,000 8,306,750 2.7235 0.773 0.773 0.780 0.766 0.809 10,553,222 0.7871 3.88%
1999-09-06 0 2.575 2.575 2.600 2.450 2.625 1,206,000 3,069,550 2.5452 0.744 0.744 0.751 0.708 0.759 4,172,848 0.7356 6.19%
1999-09-03 0 2.425 2.425 2.500 2.425 2.550 684,000 1,690,100 2.4709 0.701 0.701 0.723 0.701 0.737 2,366,690 0.7141 -1.02%
1999-09-02 0 2.450 2.450 2.475 2.400 2.500 328,000 803,600 2.4500 0.708 0.708 0.715 0.694 0.723 1,134,904 0.7081 0.00%
1999-09-01 0 2.450 2.450 2.475 2.450 2.525 599,000 1,488,350 2.4847 0.708 0.708 0.715 0.708 0.730 2,072,584 0.7181 -2.00%
1999-08-31 0 2.500 2.500 2.525 2.400 2.500 244,000 599,650 2.4576 0.723 0.723 0.730 0.694 0.723 844,258 0.7103 2.04%
1999-08-30 0 2.450 2.450 2.475 2.450 2.500 592,000 1,469,700 2.4826 0.708 0.708 0.715 0.708 0.723 2,048,363 0.7175 -1.01%
1999-08-27 0 2.475 2.450 2.475 2.475 2.575 230,000 576,250 2.5054 0.715 0.708 0.715 0.715 0.744 795,817 0.7241 -1.00%
1999-08-26 0 2.500 2.425 2.500 2.425 2.500 406,000 991,650 2.4425 0.723 0.701 0.723 0.701 0.723 1,404,790 0.7059 2.04%
1999-08-25 0 2.450 2.425 2.450 2.425 2.525 138,000 339,150 2.4576 0.708 0.701 0.708 0.701 0.730 477,490 0.7103 -3.92%
1999-08-24 0 2.550 2.500 2.550 2.500 2.575 142,000 359,950 2.5349 0.737 0.723 0.737 0.723 0.744 491,330 0.7326 0.00%
1999-08-23 0 2.550 2.500 2.550 2.550 2.650 180,000 466,250 2.5903 0.737 0.723 0.737 0.737 0.766 622,813 0.7486 -0.97%
1999-08-20 0 2.575 2.525 2.575 2.450 2.575 1,860,000 4,687,600 2.5202 0.744 0.730 0.744 0.708 0.744 6,435,735 0.7284 5.10%
1999-08-19 0 2.450 2.375 2.450 2.300 2.450 998,000 2,337,400 2.3421 0.708 0.686 0.708 0.665 0.708 3,453,153 0.6769 7.69%
1999-08-18 0 2.275 2.250 2.275 2.275 2.325 1,040,000 2,388,800 2.2969 0.658 0.650 0.658 0.658 0.672 3,598,476 0.6638 0.00%
1999-08-17 0 2.275 2.250 2.300 2.250 2.325 486,000 1,110,150 2.2843 0.658 0.650 0.665 0.650 0.672 1,681,595 0.6602 1.11%
1999-08-16 0 2.250 2.225 2.275 2.200 2.250 584,000 1,307,000 2.2380 0.650 0.643 0.658 0.636 0.650 2,020,683 0.6468 2.27%
1999-08-13 0 2.200 2.200 2.250 2.200 2.275 164,000 366,000 2.2317 0.636 0.636 0.650 0.636 0.658 567,452 0.6450 0.00%
1999-08-12 0 2.200 2.200 2.250 2.200 2.300 1,118,000 2,492,300 2.2292 0.636 0.636 0.650 0.636 0.665 3,868,361 0.6443 0.00%
1999-08-11 0 2.200 2.175 2.225 2.075 2.225 868,000 1,861,400 2.1445 0.636 0.629 0.643 0.600 0.643 3,003,343 0.6198 1.15%
1999-08-10 0 2.175 2.175 2.300 2.150 2.400 1,126,000 2,529,300 2.2463 0.629 0.629 0.665 0.621 0.694 3,896,042 0.6492 -11.22%
1999-08-09 0 2.450 2.425 2.450 2.400 2.450 476,000 1,149,550 2.4150 0.708 0.701 0.708 0.694 0.708 1,646,995 0.6980 0.00%
1999-08-06 0 2.450 2.450 2.500 2.400 2.550 2,076,000 5,064,750 2.4397 0.708 0.708 0.723 0.694 0.737 7,183,111 0.7051 -6.67%
1999-08-05 0 2.625 2.600 2.625 2.600 2.800 3,506,000 9,319,950 2.6583 0.759 0.751 0.759 0.751 0.809 12,131,015 0.7683 -2.78%
1999-08-04 0 2.700 2.675 2.700 2.675 2.750 5,000,000 13,399,000 2.6798 0.780 0.773 0.780 0.773 0.795 17,300,364 0.7745 0.00%
1999-08-03 0 2.700 2.700 2.725 2.700 2.725 544,000 1,471,050 2.7041 0.780 0.780 0.788 0.780 0.788 1,882,280 0.7815 0.00%
1999-08-02 0 2.700 2.700 2.725 2.700 2.750 258,000 705,550 2.7347 0.780 0.780 0.788 0.780 0.795 892,699 0.7904 -0.92%
1999-07-30 0 2.725 2.700 2.725 2.700 2.725 560,000 1,513,850 2.7033 0.788 0.780 0.788 0.780 0.788 1,937,641 0.7813 0.00%
1999-07-29 0 2.725 2.700 2.775 2.675 2.775 368,000 1,003,350 2.7265 0.788 0.780 0.802 0.773 0.802 1,273,307 0.7880 0.00%
1999-07-28 0 2.725 2.700 2.750 2.700 2.750 172,000 466,700 2.7134 0.788 0.780 0.795 0.780 0.795 595,133 0.7842 0.93%
1999-07-27 0 2.700 2.700 2.725 2.500 2.725 969,900 2,523,120 2.6014 0.780 0.780 0.788 0.723 0.788 3,355,925 0.7518 8.00%
1999-07-26 0 2.500 2.500 2.550 2.500 2.700 428,000 1,089,250 2.5450 0.723 0.723 0.737 0.723 0.780 1,480,911 0.7355 -8.02%
1999-07-23 0 2.750 2.725 2.775 2.725 2.800 680,000 1,870,950 2.7514 0.786 0.778 0.793 0.778 0.800 2,380,550 0.7859 -1.79%
1999-07-22 0 2.800 2.750 2.800 2.800 2.850 613,000 1,735,900 2.8318 0.800 0.786 0.800 0.800 0.814 2,145,996 0.8089 0.90%
1999-07-21 0 2.775 2.775 2.800 2.700 2.850 3,371,000 9,290,550 2.7560 0.793 0.793 0.800 0.771 0.814 11,801,229 0.7873 0.91%
1999-07-20 0 2.750 2.750 2.775 2.675 2.800 616,000 1,690,700 2.7446 0.786 0.786 0.793 0.764 0.800 2,156,499 0.7840 0.92%
1999-07-19 0 2.725 2.725 2.775 2.725 2.825 516,000 1,423,500 2.7587 0.778 0.778 0.793 0.778 0.807 1,806,418 0.7880 -3.54%
1999-07-16 0 2.825 2.775 2.825 2.750 2.850 1,082,000 3,012,550 2.7842 0.807 0.793 0.807 0.786 0.814 3,787,876 0.7953 0.00%
1999-07-15 0 2.825 2.800 2.850 2.800 2.925 1,372,000 3,916,950 2.8549 0.807 0.800 0.814 0.800 0.836 4,803,111 0.8155 0.00%
1999-07-14 0 2.825 2.800 2.825 2.750 2.875 2,198,000 6,141,800 2.7943 0.807 0.800 0.807 0.786 0.821 7,694,779 0.7982 -3.42%
1999-07-13 0 2.925 2.900 2.950 2.875 2.950 1,286,000 3,747,950 2.9144 0.836 0.828 0.843 0.821 0.843 4,502,041 0.8325 0.00%
1999-07-12 0 2.925 2.925 2.950 2.900 3.300 10,390,000 31,094,400 2.9927 0.836 0.836 0.843 0.828 0.943 36,373,411 0.8549 -3.31%
1999-07-09 0 3.025 3.025 3.050 2.575 3.050 8,250,000 23,628,650 2.8641 0.864 0.864 0.871 0.736 0.871 28,881,679 0.8181 17.48%
1999-07-08 0 2.575 2.550 2.575 2.500 2.600 3,538,000 9,014,150 2.5478 0.736 0.728 0.736 0.714 0.743 12,385,864 0.7278 1.98%
1999-07-07 0 2.525 2.525 2.550 2.400 2.575 3,410,000 8,525,060 2.5000 0.721 0.721 0.728 0.686 0.736 11,937,761 0.7141 5.21%
1999-07-06 0 2.400 2.375 2.400 2.375 2.425 922,000 2,198,900 2.3849 0.686 0.678 0.686 0.678 0.693 3,227,746 0.6812 0.00%
1999-07-05 0 2.400 2.375 2.450 2.375 2.450 2,080,000 4,968,700 2.3888 0.686 0.678 0.700 0.678 0.700 7,281,684 0.6824 -1.03%
1999-07-02 0 2.425 2.400 2.425 2.375 2.450 2,212,000 5,330,200 2.4097 0.693 0.686 0.693 0.678 0.700 7,743,791 0.6883 4.30%
1999-06-30 0 2.325 2.300 2.325 2.250 2.450 2,530,000 5,812,750 2.2975 0.664 0.657 0.664 0.643 0.700 8,857,048 0.6563 1.09%
1999-06-29 0 2.300 2.275 2.325 2.300 2.450 2,278,000 5,354,300 2.3504 0.657 0.650 0.664 0.657 0.700 7,974,844 0.6714 0.00%
1999-06-28 0 2.300 2.300 2.375 2.250 2.525 1,002,000 2,424,300 2.4195 0.657 0.657 0.678 0.643 0.721 3,507,811 0.6911 -5.15%
1999-06-25 0 2.425 2.425 2.450 2.400 2.525 750,000 1,856,450 2.4753 0.693 0.693 0.700 0.686 0.721 2,625,607 0.7071 -3.00%
1999-06-24 0 2.500 2.500 2.550 2.475 2.650 3,168,000 8,035,750 2.5365 0.714 0.714 0.728 0.707 0.757 11,090,565 0.7246 -3.85%
1999-06-23 0 2.600 2.550 2.600 2.450 2.600 2,534,000 6,362,700 2.5109 0.743 0.728 0.743 0.700 0.743 8,871,051 0.7172 2.97%
1999-06-22 0 2.525 2.475 2.525 2.475 2.575 2,410,000 6,042,450 2.5072 0.721 0.707 0.721 0.707 0.736 8,436,951 0.7162 -1.94%
1999-06-21 0 2.575 2.550 2.575 2.525 2.575 1,442,000 3,686,650 2.5566 0.736 0.728 0.736 0.721 0.736 5,048,167 0.7303 0.98%
1999-06-17 0 2.550 2.525 2.550 2.500 2.600 1,174,000 2,977,950 2.5366 0.728 0.721 0.728 0.714 0.743 4,109,950 0.7246 0.00%
1999-06-16 0 2.550 2.575 2.600 2.500 2.625 1,750,000 4,437,350 2.5356 0.728 0.736 0.743 0.714 0.750 6,126,417 0.7243 -0.97%
1999-06-15 0 2.575 2.550 2.575 2.475 2.650 22,110,000 55,416,100 2.5064 0.736 0.728 0.736 0.707 0.757 77,402,899 0.7159 -0.96%
1999-06-14 0 2.600 2.550 2.600 2.425 2.650 5,054,000 12,869,800 2.5465 0.743 0.728 0.743 0.693 0.757 17,693,091 0.7274 8.33%
1999-06-11 0 2.400 2.375 2.400 2.275 2.400 2,758,000 6,530,300 2.3678 0.686 0.678 0.686 0.650 0.686 9,655,233 0.6763 6.67%
1999-06-10 0 2.250 2.225 2.275 2.200 2.275 2,102,000 4,686,050 2.2293 0.643 0.636 0.650 0.628 0.650 7,358,702 0.6368 1.12%
1999-06-09 0 2.225 2.175 2.200 2.050 2.250 2,296,000 4,938,450 2.1509 0.636 0.621 0.628 0.586 0.643 8,037,859 0.6144 8.54%
1999-06-08 0 2.050 2.050 2.075 2.000 2.075 1,582,000 3,218,800 2.0346 0.586 0.586 0.593 0.571 0.593 5,538,281 0.5812 0.00%
1999-06-07 0 2.050 2.025 2.075 2.050 2.175 340,000 706,000 2.0765 0.586 0.578 0.593 0.586 0.621 1,190,275 0.5931 1.23%
1999-06-04 0 2.025 2.025 2.050 2.000 2.100 1,118,000 2,288,712 2.0471 0.578 0.578 0.586 0.571 0.600 3,913,905 0.5848 0.00%
1999-06-03 0 2.025 2.000 2.025 2.000 2.075 1,436,000 2,892,470 2.0143 0.578 0.571 0.578 0.571 0.593 5,027,162 0.5754 1.76%
1999-06-02 0 1.990 1.990 2.000 1.980 2.100 2,120,000 4,264,220 2.0114 0.568 0.568 0.571 0.566 0.600 7,421,716 0.5746 -4.10%
1999-06-01 0 2.075 2.025 2.075 1.900 2.075 2,978,000 6,056,330 2.0337 0.593 0.578 0.593 0.543 0.593 10,425,411 0.5809 9.21%
1999-05-31 0 1.900 1.880 1.900 1.800 1.900 1,226,000 2,257,960 1.8417 0.543 0.537 0.543 0.514 0.543 4,291,992 0.5261 6.15%
1999-05-28 0 1.790 1.750 1.800 1.720 1.790 322,000 561,540 1.7439 0.511 0.500 0.514 0.491 0.511 1,127,261 0.4981 1.13%
1999-05-27 0 1.770 1.740 1.770 1.740 1.830 2,186,000 3,896,000 1.7823 0.506 0.497 0.506 0.497 0.523 7,652,770 0.5091 0.57%
1999-05-26 0 1.760 1.750 1.770 1.680 1.760 776,000 1,323,920 1.7061 0.503 0.500 0.506 0.480 0.503 2,716,628 0.4873 3.53%
1999-05-25 0 1.700 1.700 1.720 1.700 1.720 306,000 521,000 1.7026 0.486 0.486 0.491 0.486 0.491 1,071,248 0.4863 -1.16%
1999-05-24 0 1.720 1.720 1.730 1.700 1.760 1,474,000 2,550,880 1.7306 0.491 0.491 0.494 0.486 0.503 5,160,193 0.4943 -1.15%
1999-05-21 0 1.740 1.740 1.750 1.700 1.770 3,350,000 5,835,480 1.7419 0.497 0.497 0.500 0.486 0.506 11,727,712 0.4976 2.35%
1999-05-20 0 1.700 1.660 1.700 1.550 1.700 1,578,300 2,605,820 1.6510 0.486 0.474 0.486 0.443 0.486 5,525,328 0.4716 8.97%
1999-05-19 0 1.560 1.560 1.570 1.530 1.560 276,000 425,320 1.5410 0.446 0.446 0.448 0.437 0.446 966,223 0.4402 0.00%
1999-05-18 0 1.560 1.560 1.580 1.530 1.580 146,000 225,280 1.5430 0.446 0.446 0.451 0.437 0.451 511,118 0.4408 0.00%
1999-05-17 0 1.560 1.560 1.570 1.530 1.600 708,000 1,105,380 1.5613 0.446 0.446 0.448 0.437 0.457 2,478,573 0.4460 -1.89%
1999-05-14 0 1.590 1.570 1.590 1.440 1.640 1,688,000 2,619,800 1.5520 0.454 0.448 0.454 0.411 0.468 5,909,366 0.4433 10.42%
1999-05-13 0 1.440 1.430 1.440 1.420 1.450 344,000 493,600 1.4349 0.411 0.408 0.411 0.406 0.414 1,204,278 0.4099 0.70%
1999-05-12 0 1.430 1.430 1.450 1.420 1.460 330,000 473,360 1.4344 0.408 0.408 0.414 0.406 0.417 1,155,267 0.4097 0.70%
1999-05-11 0 1.420 1.400 1.420 1.370 1.420 180,000 254,100 1.4117 0.406 0.400 0.406 0.391 0.406 630,146 0.4032 -2.07%
1999-05-10 0 1.450 1.380 1.450 1.360 1.450 4,000 5,620 1.4050 0.414 0.394 0.414 0.388 0.414 14,003 0.4013 2.11%
1999-05-07 0 1.420 1.420 1.450 1.340 1.520 11,278,000 14,842,000 1.3160 0.406 0.406 0.414 0.383 0.434 39,482,130 0.3759 5.97%
1999-05-06 0 1.340 1.340 1.390 1.330 1.410 634,000 872,600 1.3763 0.383 0.383 0.397 0.380 0.403 2,219,513 0.3931 -4.29%
1999-05-05 0 1.400 1.390 1.410 1.340 1.420 416,000 581,300 1.3974 0.400 0.397 0.403 0.383 0.406 1,456,337 0.3992 1.45%
1999-05-04 0 1.380 1.360 1.380 1.360 1.450 698,000 975,220 1.3972 0.394 0.388 0.394 0.388 0.414 2,443,565 0.3991 4.55%
1999-05-03 0 1.320 1.320 1.400 1.320 1.370 396,000 539,340 1.3620 0.377 0.377 0.400 0.377 0.391 1,386,321 0.3890 -3.65%
1999-04-30 0 1.370 1.300 1.370 1.360 1.370 220,000 300,020 1.3637 0.391 0.371 0.391 0.388 0.391 770,178 0.3895 -0.72%
1999-04-29 0 1.380 1.320 1.380 1.390 1.390 4,000 5,560 1.3900 0.394 0.377 0.394 0.397 0.397 14,003 0.3971 0.73%
1999-04-28 0 1.370 1.310 1.370 1.300 1.370 492,000 644,820 1.3106 0.391 0.374 0.391 0.371 0.391 1,722,398 0.3744 5.38%
1999-04-27 0 1.300 1.300 1.350 1.300 1.420 488,000 636,620 1.3045 0.371 0.371 0.386 0.371 0.406 1,708,395 0.3726 -7.14%
1999-04-26 0 1.400 1.400 1.420 1.300 1.400 254,000 352,100 1.3862 0.400 0.400 0.406 0.371 0.400 889,206 0.3960 -0.71%
1999-04-23 0 1.410 1.320 1.410 1.300 1.500 1,114,000 1,555,140 1.3960 0.403 0.377 0.403 0.371 0.428 3,899,902 0.3988 -1.40%
1999-04-22 0 1.430 1.340 1.430 1.320 1.440 1,340,000 1,845,200 1.3770 0.408 0.383 0.408 0.377 0.411 4,691,085 0.3933 5.93%
1999-04-21 0 1.350 1.310 - 1.240 1.350 1,014,000 1,306,760 1.2887 0.386 0.374 - 0.354 0.386 3,549,821 0.3681 12.50%
1999-04-20 0 1.200 1.200 1.230 1.200 1.230 116,000 141,700 1.2216 0.343 0.343 0.351 0.343 0.351 406,094 0.3489 -4.76%
1999-04-19 0 1.260 - 1.300 1.260 1.320 754,000 984,640 1.3059 0.360 - 0.371 0.360 0.377 2,639,610 0.3730 3.28%
1999-04-16 0 1.220 1.200 1.250 1.220 1.260 268,000 328,960 1.2275 0.348 0.343 0.357 0.348 0.360 938,217 0.3506 1.67%
1999-04-15 0 1.200 1.160 1.200 1.150 1.200 178,500 210,855 1.1813 0.343 0.331 0.343 0.328 0.343 624,895 0.3374 3.45%
1999-04-14 0 1.160 1.160 1.180 1.120 1.160 900,000 1,042,000 1.1578 0.331 0.331 0.337 0.320 0.331 3,150,729 0.3307 4.50%
1999-04-13 0 1.110 1.110 1.150 1.100 1.120 64,000 71,140 1.1116 0.317 0.317 0.328 0.314 0.320 224,052 0.3175 -1.77%
1999-04-12 0 1.130 1.130 1.140 1.120 1.140 394,000 444,320 1.1277 0.323 0.323 0.326 0.320 0.326 1,379,319 0.3221 0.89%
1999-04-09 0 1.120 1.120 1.170 1.100 1.130 180,000 201,200 1.1178 0.320 0.320 0.334 0.314 0.323 630,146 0.3193 -1.75%
1999-04-08 0 1.140 1.140 1.160 1.130 1.160 1,396,000 1,590,340 1.1392 0.326 0.326 0.331 0.323 0.331 4,887,130 0.3254 0.88%
1999-04-07 0 1.130 1.100 1.130 1.120 1.150 30,000 34,200 1.1400 0.323 0.314 0.323 0.320 0.328 105,024 0.3256 0.89%
1999-04-01 0 1.120 1.090 1.150 1.080 1.120 100,000 110,000 1.1000 0.320 0.311 0.328 0.309 0.320 350,081 0.3142 2.75%
1999-03-31 0 1.090 1.080 1.120 1.080 1.100 780,000 849,800 1.0895 0.311 0.309 0.320 0.309 0.314 2,730,631 0.3112 0.00%
1999-03-30 0 1.090 1.080 1.100 1.090 1.100 300,000 329,000 1.0967 0.311 0.309 0.314 0.311 0.314 1,050,243 0.3133 0.93%
1999-03-29 0 1.080 - 1.100 1.080 1.100 396,000 433,100 1.0937 0.309 - 0.314 0.309 0.314 1,386,321 0.3124 -1.82%
1999-03-26 0 1.100 1.100 1.130 1.100 1.120 430,000 478,000 1.1116 0.314 0.314 0.323 0.314 0.320 1,505,348 0.3175 -1.79%
1999-03-25 0 1.120 1.100 1.150 1.120 1.120 420,000 470,400 1.1200 0.320 0.314 0.328 0.320 0.320 1,470,340 0.3199 0.00%
1999-03-24 0 1.120 1.120 1.130 1.120 1.130 281,000 316,230 1.1254 0.320 0.320 0.323 0.320 0.323 983,727 0.3215 -2.61%
1999-03-23 0 1.150 1.150 1.180 1.130 1.140 934,000 1,060,640 1.1356 0.328 0.328 0.337 0.323 0.326 3,269,756 0.3244 0.88%
1999-03-22 0 1.140 1.130 - 1.130 1.140 230,000 260,100 1.1309 0.326 0.323 - 0.323 0.326 805,186 0.3230 0.88%
1999-03-19 0 1.130 1.100 - 1.100 1.130 1,230,000 1,378,900 1.1211 0.323 0.314 - 0.314 0.323 4,305,996 0.3202 2.73%
1999-03-18 0 1.100 1.100 1.120 1.100 1.100 110,000 121,000 1.1000 0.314 0.314 0.320 0.314 0.314 385,089 0.3142 0.00%
1999-03-17 0 1.100 1.100 - 1.100 1.100 200,000 220,000 1.1000 0.314 0.314 - 0.314 0.314 700,162 0.3142 0.00%
1999-03-16 0 1.100 1.100 - 1.080 1.110 174,000 191,000 1.0977 0.314 0.314 - 0.309 0.317 609,141 0.3136 0.00%
1999-03-15 0 1.100 - 1.100 1.200 1.200 4,000 4,800 1.2000 0.314 - 0.314 0.343 0.343 14,003 0.3428 -6.78%
1999-03-12 0 1.180 1.120 1.180 1.120 1.180 114,000 129,720 1.1379 0.337 0.320 0.337 0.320 0.337 399,092 0.3250 0.00%
1999-03-11 0 1.180 1.150 1.180 1.170 1.180 200,000 234,700 1.1735 0.337 0.328 0.337 0.334 0.337 700,162 0.3352 -1.67%
1999-03-10 0 1.200 1.180 1.200 1.200 1.200 20,000 24,000 1.2000 0.343 0.337 0.343 0.343 0.343 70,016 0.3428 0.00%
1999-03-09 0 1.200 1.180 1.200 1.180 1.200 646,000 768,160 1.1891 0.343 0.337 0.343 0.337 0.343 2,261,523 0.3397 0.00%
1999-03-08 0 1.200 1.160 1.200 1.200 1.280 1,206,000 1,480,280 1.2274 0.343 0.331 0.343 0.343 0.366 4,221,976 0.3506 -4.00%
1999-03-05 0 1.250 1.230 1.260 1.250 1.290 410,000 518,700 1.2651 0.357 0.351 0.360 0.357 0.368 1,435,332 0.3614 -2.34%
1999-03-04 0 1.280 1.250 1.280 1.240 1.280 210,000 260,520 1.2406 0.366 0.357 0.366 0.354 0.366 735,170 0.3544 2.40%
1999-03-03 0 1.250 1.200 1.250 1.180 1.250 1,300,000 1,548,480 1.1911 0.357 0.343 0.357 0.337 0.357 4,551,052 0.3402 4.17%
1999-03-02 0 1.200 1.140 1.200 1.170 1.250 710,000 870,580 1.2262 0.343 0.326 0.343 0.334 0.357 2,485,575 0.3503 -4.76%
1999-03-01 0 1.260 1.250 1.290 1.200 1.260 1,499,000 1,869,930 1.2475 0.360 0.357 0.368 0.343 0.360 5,247,713 0.3563 6.78%
1999-02-26 0 1.180 1.150 1.200 1.150 1.180 390,000 454,200 1.1646 0.337 0.328 0.343 0.328 0.337 1,365,316 0.3327 5.36%
1999-02-25 0 1.120 1.100 1.130 1.100 1.120 170,000 189,800 1.1165 0.320 0.314 0.323 0.314 0.320 595,138 0.3189 0.90%
1999-02-24 0 1.110 1.100 1.120 1.110 1.110 190,000 210,900 1.1100 0.317 0.314 0.320 0.317 0.317 665,154 0.3171 0.91%
1999-02-23 0 1.100 1.080 - 1.100 1.100 70,000 77,000 1.1000 0.314 0.309 - 0.314 0.314 245,057 0.3142 0.00%
1999-02-22 0 1.100 1.050 1.100 1.050 1.100 60,000 64,000 1.0667 0.314 0.300 0.314 0.300 0.314 210,049 0.3047 -1.79%
1999-02-19 0 1.120 1.060 1.120 - - 0 0 - 0.320 0.303 0.320 - - 0 - 0.00%
1999-02-15 0 1.120 1.060 1.120 1.120 1.120 20,000 22,400 1.1200 0.320 0.303 0.320 0.320 0.320 70,016 0.3199 0.00%
1999-02-12 0 1.120 1.050 - 1.050 1.120 60,000 64,400 1.0733 0.320 0.300 - 0.300 0.320 210,049 0.3066 3.70%
1999-02-11 0 1.080 1.050 - 1.050 1.080 190,000 200,160 1.0535 0.309 0.300 - 0.300 0.309 665,154 0.3009 0.00%
1999-02-10 0 1.080 1.040 - 1.060 1.080 344,000 367,580 1.0685 0.309 0.297 - 0.303 0.309 1,204,278 0.3052 0.93%
1999-02-09 0 1.070 1.050 1.070 1.070 1.080 80,000 85,900 1.0738 0.306 0.300 0.306 0.306 0.309 280,065 0.3067 1.90%
1999-02-08 0 1.050 1.050 1.100 1.050 1.080 424,000 448,300 1.0573 0.300 0.300 0.314 0.300 0.309 1,484,343 0.3020 -2.78%
1999-02-05 0 1.080 1.080 1.100 1.070 1.100 1,212,000 1,299,720 1.0724 0.309 0.309 0.314 0.306 0.314 4,242,981 0.3063 0.93%
1999-02-04 0 1.070 1.070 - 1.070 1.070 60,000 64,200 1.0700 0.306 0.306 - 0.306 0.306 210,049 0.3056 -2.73%
1999-02-03 0 1.100 1.090 - 1.090 1.100 250,000 274,000 1.0960 0.314 0.311 - 0.311 0.314 875,202 0.3131 0.00%
1999-02-02 0 1.100 1.100 1.130 1.080 1.110 712,000 782,600 1.0992 0.314 0.314 0.323 0.309 0.317 2,492,576 0.3140 0.00%
1999-02-01 0 1.100 1.100 1.110 1.070 1.110 1,072,000 1,168,320 1.0899 0.314 0.314 0.317 0.306 0.317 3,752,868 0.3113 0.00%
1999-01-29 0 1.100 1.090 1.100 1.060 1.110 594,000 649,620 1.0936 0.314 0.311 0.314 0.303 0.317 2,079,481 0.3124 4.76%
1999-01-28 0 1.050 1.050 1.060 1.050 1.050 200,000 210,000 1.0500 0.300 0.300 0.303 0.300 0.300 700,162 0.2999 1.94%
1999-01-27 0 1.030 1.030 1.070 1.030 1.070 40,000 42,400 1.0600 0.294 0.294 0.306 0.294 0.306 140,032 0.3028 3.00%
1999-01-26 0 1.000 1.000 1.020 1.000 1.000 150,000 150,000 1.0000 0.286 0.286 0.291 0.286 0.286 525,121 0.2856 0.00%
1999-01-25 0 1.000 0.990 1.030 0.960 1.030 618,000 617,400 0.9990 0.286 0.283 0.294 0.274 0.294 2,163,500 0.2854 -3.85%
1999-01-22 0 1.040 1.040 1.060 1.040 1.060 1,418,000 1,486,700 1.0484 0.297 0.297 0.303 0.297 0.303 4,964,148 0.2995 -3.70%
1999-01-21 0 1.080 1.080 1.090 1.070 1.080 1,122,000 1,211,260 1.0796 0.309 0.309 0.311 0.306 0.309 3,927,908 0.3084 0.00%
1999-01-20 0 1.080 1.080 1.120 1.080 1.140 414,000 452,880 1.0939 0.309 0.309 0.320 0.309 0.326 1,449,335 0.3125 0.93%
1999-01-19 0 1.070 1.070 1.100 1.070 1.080 266,000 286,320 1.0764 0.306 0.306 0.314 0.306 0.309 931,215 0.3075 -0.93%
1999-01-18 0 1.080 1.080 1.090 1.080 1.140 164,000 177,760 1.0839 0.309 0.309 0.311 0.309 0.326 574,133 0.3096 -1.82%
1999-01-15 0 1.100 1.060 1.100 1.060 1.100 262,000 280,700 1.0714 0.314 0.303 0.314 0.303 0.314 917,212 0.3060 -0.90%
1999-01-14 0 1.110 1.100 1.110 1.070 1.110 1,856,000 2,007,200 1.0815 0.317 0.314 0.317 0.306 0.317 6,497,502 0.3089 0.73%
1999-01-13 0 1.120 1.120 1.130 1.100 1.160 3,284,000 3,715,840 1.1315 0.315 0.315 0.318 0.309 0.326 11,684,444 0.3180 -1.75%
1999-01-12 0 1.140 1.140 1.160 1.080 1.150 1,722,000 1,936,320 1.1245 0.320 0.320 0.326 0.304 0.323 6,126,861 0.3160 3.64%
1999-01-11 0 1.100 1.080 1.100 1.040 1.100 1,212,000 1,292,340 1.0663 0.309 0.304 0.309 0.292 0.309 4,312,286 0.2997 2.80%
1999-01-08 0 1.070 1.070 1.150 1.070 1.200 2,420,000 2,724,400 1.1258 0.301 0.301 0.323 0.301 0.337 8,610,340 0.3164 -8.55%
1999-01-07 0 1.170 1.150 1.180 1.120 1.190 4,414,000 5,101,740 1.1558 0.329 0.323 0.332 0.315 0.334 15,704,975 0.3248 4.46%
1999-01-06 0 1.120 1.100 1.130 1.040 1.120 1,636,000 1,779,460 1.0877 0.315 0.309 0.318 0.292 0.315 5,820,874 0.3057 9.80%
1999-01-05 0 1.020 1.000 1.030 0.980 1.020 100,000 100,400 1.0040 0.287 0.281 0.289 0.275 0.287 355,799 0.2822 2.00%
1999-01-04 0 1.000 1.000 1.020 0.960 1.010 702,000 699,500 0.9964 0.281 0.281 0.287 0.270 0.284 2,497,710 0.2801 1.01%
1998-12-31 0 0.990 0.970 0.990 0.960 0.990 820,000 800,640 0.9764 0.278 0.273 0.278 0.270 0.278 2,917,553 0.2744 2.06%
1998-12-30 0 0.970 0.960 0.970 0.950 0.970 626,000 595,620 0.9515 0.273 0.270 0.273 0.267 0.273 2,227,303 0.2674 2.11%
1998-12-29 0 0.950 0.950 0.980 0.950 0.980 702,000 668,140 0.9518 0.267 0.267 0.275 0.267 0.275 2,497,710 0.2675 -3.06%
1998-12-28 0 0.980 0.930 0.980 0.980 0.980 40,000 39,200 0.9800 0.275 0.261 0.275 0.275 0.275 142,320 0.2754 1.03%
1998-12-24 0 0.970 0.950 0.970 0.930 0.970 220,000 209,300 0.9514 0.273 0.267 0.273 0.261 0.273 782,758 0.2674 2.11%
1998-12-23 0 0.950 0.940 0.970 0.940 0.970 260,000 249,100 0.9581 0.267 0.264 0.273 0.264 0.273 925,078 0.2693 2.15%
1998-12-22 0 0.930 0.930 0.970 0.920 0.930 294,000 271,780 0.9244 0.261 0.261 0.273 0.259 0.261 1,046,050 0.2598 2.20%
1998-12-21 0 0.910 0.910 0.920 0.910 0.920 506,000 461,960 0.9130 0.256 0.256 0.259 0.256 0.259 1,800,344 0.2566 0.00%
1998-12-18 0 0.910 0.890 0.940 0.910 0.910 200,000 182,000 0.9100 0.256 0.250 0.264 0.256 0.256 711,598 0.2558 0.00%
1998-12-17 0 0.910 0.910 0.920 0.890 0.910 301,000 270,900 0.9000 0.256 0.256 0.259 0.250 0.256 1,070,955 0.2530 0.00%
1998-12-16 0 0.910 0.910 0.940 0.890 0.920 240,000 216,400 0.9017 0.256 0.256 0.264 0.250 0.259 853,918 0.2534 2.25%
1998-12-15 0 0.890 0.880 0.900 0.890 0.940 240,000 219,700 0.9154 0.250 0.247 0.253 0.250 0.264 853,918 0.2573 -5.32%
1998-12-14 0 0.940 - 1.000 0.940 0.940 40,000 37,600 0.9400 0.264 - 0.281 0.264 0.264 142,320 0.2642 -4.08%
1998-12-11 0 0.980 0.980 1.000 0.960 1.020 600,000 582,800 0.9713 0.275 0.275 0.281 0.270 0.287 2,134,795 0.2730 0.00%
1998-12-10 0 0.980 0.980 1.010 0.980 1.030 426,000 425,020 0.9977 0.275 0.275 0.284 0.275 0.289 1,515,704 0.2804 -2.00%
1998-12-09 0 1.000 1.000 1.020 0.940 1.020 298,000 289,980 0.9731 0.281 0.281 0.287 0.264 0.287 1,060,281 0.2735 11.11%
1998-12-08 0 0.900 0.890 0.950 0.900 0.900 150,000 135,000 0.9000 0.253 0.250 0.267 0.253 0.253 533,699 0.2530 -1.10%
1998-12-07 0 0.910 0.910 0.950 0.910 0.930 60,000 55,200 0.9200 0.256 0.256 0.267 0.256 0.261 213,479 0.2586 2.25%
1998-12-04 0 0.890 0.890 0.930 0.890 0.900 190,000 169,600 0.8926 0.250 0.250 0.261 0.250 0.253 676,018 0.2509 -2.20%
1998-12-03 0 0.910 0.900 0.920 0.890 0.910 220,000 197,500 0.8977 0.256 0.253 0.259 0.250 0.256 782,758 0.2523 0.00%
1998-12-02 0 0.910 0.900 0.920 0.890 0.910 56,000 50,160 0.8957 0.256 0.253 0.259 0.250 0.256 199,248 0.2517 4.60%
1998-12-01 0 0.870 0.870 0.900 0.870 0.890 490,000 432,080 0.8818 0.245 0.245 0.253 0.245 0.250 1,743,416 0.2478 -5.43%
1998-11-30 0 0.920 0.920 0.940 0.910 0.930 350,000 321,600 0.9189 0.259 0.259 0.264 0.256 0.261 1,245,297 0.2583 -5.15%
1998-11-27 0 0.970 0.920 0.970 0.910 0.970 622,000 586,440 0.9428 0.273 0.259 0.273 0.256 0.273 2,213,071 0.2650 6.59%
1998-11-26 0 0.910 0.910 0.950 0.910 0.980 214,000 204,040 0.9535 0.256 0.256 0.267 0.256 0.275 761,410 0.2680 -5.21%
1998-11-25 0 0.960 0.920 0.980 0.960 1.000 150,000 148,000 0.9867 0.270 0.259 0.275 0.270 0.281 533,699 0.2773 -5.88%
1998-11-24 0 1.020 0.980 1.050 1.000 1.020 406,000 408,000 1.0049 0.287 0.275 0.295 0.281 0.287 1,444,545 0.2824 0.00%
1998-11-23 0 1.020 0.990 1.020 0.980 1.020 136,000 135,800 0.9985 0.287 0.278 0.287 0.275 0.287 483,887 0.2806 0.00%
1998-11-20 0 1.020 1.010 1.030 1.010 1.050 1,070,000 1,104,240 1.0320 0.287 0.284 0.289 0.284 0.295 3,807,051 0.2901 0.99%
1998-11-19 0 1.010 1.000 1.020 0.980 1.010 270,000 269,440 0.9979 0.284 0.281 0.287 0.275 0.284 960,658 0.2805 2.02%
1998-11-18 0 0.990 0.990 1.020 0.990 1.000 263,000 261,300 0.9935 0.278 0.278 0.287 0.278 0.281 935,752 0.2792 1.02%
1998-11-17 0 0.980 0.980 0.990 0.980 0.980 10,000 9,800 0.9800 0.275 0.275 0.278 0.275 0.275 35,580 0.2754 -2.00%
1998-11-16 0 1.000 0.960 1.000 1.000 1.030 170,000 170,600 1.0035 0.281 0.270 0.281 0.281 0.289 604,859 0.2820 0.00%
1998-11-13 0 1.000 0.960 1.010 1.000 1.000 100,000 100,000 1.0000 0.281 0.270 0.284 0.281 0.281 355,799 0.2811 1.01%
1998-11-12 0 0.990 0.960 0.990 1.000 1.030 340,000 341,140 1.0034 0.278 0.270 0.278 0.281 0.289 1,209,717 0.2820 -1.00%
1998-11-11 0 1.000 1.000 1.010 0.980 1.040 2,070,000 2,078,200 1.0040 0.281 0.281 0.284 0.275 0.292 7,365,042 0.2822 4.17%
1998-11-10 0 0.960 0.940 0.960 - - 0 0 - 0.270 0.264 0.270 - - 0 - 0.00%
1998-11-09 0 0.960 0.930 0.970 0.960 0.990 120,000 117,400 0.9783 0.270 0.261 0.273 0.270 0.278 426,959 0.2750 0.00%
1998-11-06 0 0.960 0.960 0.970 0.940 0.990 760,000 732,100 0.9633 0.270 0.270 0.273 0.264 0.278 2,704,074 0.2707 -2.04%
1998-11-05 0 0.980 0.980 1.000 0.980 1.070 6,670,000 6,816,460 1.0220 0.275 0.275 0.281 0.275 0.301 23,731,804 0.2872 -4.85%
1998-11-04 0 1.030 1.030 1.040 0.920 1.060 9,680,000 9,708,600 1.0030 0.289 0.289 0.292 0.259 0.298 34,441,358 0.2819 13.19%
1998-11-03 0 0.910 0.910 0.920 0.900 0.920 1,272,000 1,161,540 0.9132 0.256 0.256 0.259 0.253 0.259 4,525,765 0.2567 1.11%
1998-11-02 0 0.900 0.890 0.910 0.890 0.910 478,000 429,240 0.8980 0.253 0.250 0.256 0.250 0.256 1,700,720 0.2524 3.45%
1998-10-30 0 0.870 0.870 0.890 0.870 0.900 680,000 602,400 0.8859 0.245 0.245 0.250 0.245 0.253 2,419,434 0.2490 -3.33%
1998-10-29 0 0.900 0.850 0.900 0.870 0.900 220,000 193,500 0.8795 0.253 0.239 0.253 0.245 0.253 782,758 0.2472 2.27%
1998-10-27 0 0.880 0.880 0.900 0.880 0.890 830,000 732,180 0.8821 0.247 0.247 0.253 0.247 0.250 2,953,133 0.2479 2.33%
1998-10-26 0 0.860 0.860 0.880 0.840 0.880 506,000 433,840 0.8574 0.242 0.242 0.247 0.236 0.247 1,800,344 0.2410 -4.44%
1998-10-23 0 0.900 0.900 0.910 0.870 0.920 2,914,000 2,618,640 0.8986 0.253 0.253 0.256 0.245 0.259 10,367,987 0.2526 1.12%
1998-10-22 0 0.890 0.860 0.890 0.860 0.920 1,516,000 1,359,380 0.8967 0.250 0.242 0.250 0.242 0.259 5,393,915 0.2520 1.14%
1998-10-21 0 0.880 0.880 0.900 0.840 0.880 1,312,000 1,127,300 0.8592 0.247 0.247 0.253 0.236 0.247 4,668,085 0.2415 3.53%
1998-10-20 0 0.850 0.840 0.870 0.820 0.880 1,804,000 1,546,680 0.8574 0.239 0.236 0.245 0.230 0.247 6,418,617 0.2410 1.19%
1998-10-19 0 0.840 0.820 0.840 0.810 0.840 116,000 94,340 0.8133 0.236 0.230 0.236 0.228 0.236 412,727 0.2286 2.44%
1998-10-16 0 0.820 0.820 0.830 0.800 0.850 808,000 674,420 0.8347 0.230 0.230 0.233 0.225 0.239 2,874,857 0.2346 -2.38%
1998-10-15 0 0.840 - 0.840 0.840 0.840 10,000 8,400 0.8400 0.236 - 0.236 0.236 0.236 35,580 0.2361 5.00%
1998-10-14 0 0.800 0.780 0.830 0.800 0.800 58,000 46,400 0.8000 0.225 0.219 0.233 0.225 0.225 206,364 0.2248 0.00%
1998-10-13 0 0.800 0.800 0.830 0.800 0.820 100,000 81,000 0.8100 0.225 0.225 0.233 0.225 0.230 355,799 0.2277 -4.76%
1998-10-12 0 0.840 0.790 0.850 0.800 0.840 490,000 394,600 0.8053 0.236 0.222 0.239 0.225 0.236 1,743,416 0.2263 2.44%
1998-10-09 0 0.820 0.820 0.840 0.810 0.840 256,000 211,160 0.8248 0.230 0.230 0.236 0.228 0.236 910,846 0.2318 -1.20%
1998-10-08 0 0.830 0.800 0.830 0.820 0.830 20,000 16,500 0.8250 0.233 0.225 0.233 0.230 0.233 71,160 0.2319 3.75%
1998-10-07 0 0.800 0.800 0.840 0.800 0.840 340,000 282,100 0.8297 0.225 0.225 0.236 0.225 0.236 1,209,717 0.2332 -3.61%
1998-10-05 0 0.830 0.820 0.840 0.820 0.900 90,000 75,400 0.8378 0.233 0.230 0.236 0.230 0.253 320,219 0.2355 -3.49%
1998-09-30 0 0.860 0.880 0.890 0.840 0.900 1,122,000 978,260 0.8719 0.242 0.247 0.250 0.236 0.253 3,992,067 0.2451 -4.44%
1998-09-29 0 0.900 0.890 0.900 0.890 0.960 1,770,000 1,616,600 0.9133 0.253 0.250 0.253 0.250 0.270 6,297,645 0.2567 -5.26%
1998-09-28 0 0.950 0.940 0.950 0.900 1.000 5,910,000 5,485,200 0.9281 0.267 0.264 0.267 0.253 0.281 21,027,730 0.2609 7.95%
1998-09-25 0 0.880 0.860 0.880 0.840 0.880 944,000 813,480 0.8617 0.247 0.242 0.247 0.236 0.247 3,358,744 0.2422 2.33%
1998-09-24 0 0.860 0.850 0.860 0.800 0.870 1,408,000 1,199,620 0.8520 0.242 0.239 0.242 0.225 0.245 5,009,652 0.2395 4.88%
1998-09-23 0 0.820 0.780 0.820 0.780 0.820 2,780,000 2,155,800 0.7755 0.230 0.219 0.230 0.219 0.230 9,891,216 0.2180 2.50%
1998-09-22 0 0.800 0.800 0.820 0.760 0.800 922,000 707,560 0.7674 0.225 0.225 0.230 0.214 0.225 3,280,468 0.2157 0.00%
1998-09-21 0 0.800 0.760 0.800 0.750 0.810 1,290,000 995,000 0.7713 0.225 0.214 0.225 0.211 0.228 4,589,809 0.2168 -1.23%
1998-09-18 0 0.810 0.800 0.810 0.800 0.830 1,824,000 1,477,340 0.8099 0.228 0.225 0.228 0.225 0.233 6,489,777 0.2276 0.00%
1998-09-17 0 0.810 0.800 0.810 0.780 0.830 4,330,000 3,428,220 0.7917 0.228 0.225 0.228 0.219 0.233 15,406,103 0.2225 9.46%
1998-09-16 0 0.740 0.740 0.760 0.700 0.750 1,170,000 856,800 0.7323 0.208 0.208 0.214 0.197 0.211 4,162,850 0.2058 4.23%
1998-09-15 0 0.710 0.710 0.730 0.650 0.710 1,028,000 712,500 0.6931 0.200 0.200 0.205 0.183 0.200 3,657,615 0.1948 4.41%
1998-09-14 0 0.680 0.670 0.700 0.610 0.700 1,566,000 996,980 0.6366 0.191 0.188 0.197 0.171 0.197 5,571,815 0.1789 4.62%
1998-09-11 0 0.650 0.650 0.690 0.650 0.680 60,000 39,600 0.6600 0.183 0.183 0.194 0.183 0.191 213,479 0.1855 -5.80%
1998-09-10 0 0.690 0.670 0.690 0.690 0.730 788,000 548,740 0.6964 0.194 0.188 0.194 0.194 0.205 2,803,697 0.1957 -5.48%
1998-09-09 0 0.730 0.730 0.740 0.700 0.730 86,000 60,980 0.7091 0.205 0.205 0.208 0.197 0.205 305,987 0.1993 0.00%
1998-09-08 0 0.730 0.700 0.730 0.700 0.730 404,000 291,440 0.7214 0.205 0.197 0.205 0.197 0.205 1,437,429 0.2028 2.82%
1998-09-07 0 0.710 0.670 - 0.680 0.720 264,000 184,180 0.6977 0.200 0.188 - 0.191 0.202 939,310 0.1961 14.52%
1998-09-04 0 0.620 0.620 0.640 0.570 0.650 8,104,000 4,702,680 0.5803 0.174 0.174 0.180 0.160 0.183 28,833,963 0.1631 12.73%
1998-09-03 0 0.550 0.550 - 0.550 0.580 440,000 251,900 0.5725 0.155 0.155 - 0.155 0.163 1,565,516 0.1609 -5.17%
1998-09-02 0 0.580 0.580 - 0.580 0.580 548,000 317,840 0.5800 0.163 0.163 - 0.163 0.163 1,949,779 0.1630 0.00%
1998-09-01 0 0.580 0.580 - 0.580 0.580 200,000 116,000 0.5800 0.163 0.163 - 0.163 0.163 711,598 0.1630 0.00%
1998-08-31 0 0.580 0.580 - 0.580 0.600 170,000 101,200 0.5953 0.163 0.163 - 0.163 0.169 604,859 0.1673 -3.33%
1998-08-28 0 0.600 0.600 0.610 0.580 0.630 2,834,000 1,696,420 0.5986 0.169 0.169 0.171 0.163 0.177 10,083,348 0.1682 -6.25%
1998-08-27 0 0.640 0.620 0.650 0.600 0.640 668,000 414,960 0.6212 0.180 0.174 0.183 0.169 0.180 2,376,738 0.1746 1.59%
1998-08-26 0 0.660 0.640 0.660 0.660 0.690 422,000 278,580 0.6601 0.177 0.172 0.177 0.177 0.185 1,572,971 0.1771 -5.71%
1998-08-25 0 0.700 0.680 0.700 0.680 0.730 190,000 131,700 0.6932 0.188 0.182 0.188 0.182 0.196 708,210 0.1860 -4.11%
1998-08-24 0 0.730 0.660 0.730 0.660 0.730 80,000 54,200 0.6775 0.196 0.177 0.196 0.177 0.196 298,194 0.1818 4.29%
1998-08-21 0 0.700 0.660 0.700 0.700 0.700 100,000 70,000 0.7000 0.188 0.177 0.188 0.188 0.188 372,742 0.1878 2.94%
1998-08-20 0 0.680 0.680 0.720 0.680 0.700 146,000 101,280 0.6937 0.182 0.182 0.193 0.182 0.188 544,203 0.1861 -2.86%
1998-08-19 0 0.700 0.680 0.740 0.690 0.700 220,000 153,940 0.6997 0.188 0.182 0.199 0.185 0.188 820,032 0.1877 1.45%
1998-08-18 0 0.690 - 0.690 0.660 0.740 494,000 350,300 0.7091 0.185 - 0.185 0.177 0.199 1,841,345 0.1902 -6.76%
1998-08-14 0 0.740 0.740 0.780 0.740 0.740 320,000 248,800 0.7775 0.199 0.199 0.209 0.199 0.199 1,192,774 0.2086 -5.13%
1998-08-13 0 0.780 - 0.780 0.780 0.780 20,000 15,600 0.7800 0.209 - 0.209 0.209 0.209 74,548 0.2093 0.00%
1998-08-12 0 0.780 - 0.780 0.730 0.780 76,000 56,480 0.7432 0.209 - 0.209 0.196 0.209 283,284 0.1994 2.63%
1998-08-11 0 0.760 0.720 0.760 0.780 0.780 14,000 10,920 0.7800 0.204 0.193 0.204 0.209 0.209 52,184 0.2093 -5.00%
1998-08-10 0 0.800 - 0.800 0.780 0.800 550,000 432,000 0.7855 0.215 - 0.215 0.209 0.215 2,050,081 0.2107 0.00%
1998-08-07 0 0.800 0.780 0.860 0.800 0.800 90,000 72,000 0.8000 0.215 0.209 0.231 0.215 0.215 335,468 0.2146 -4.76%
1998-08-06 0 0.840 - 0.840 0.840 0.840 50,000 42,000 0.8400 0.225 - 0.225 0.225 0.225 186,371 0.2254 0.00%
1998-08-05 0 0.840 0.760 0.840 0.800 0.880 418,000 344,180 0.8234 0.225 0.204 0.225 0.215 0.236 1,558,061 0.2209 5.00%
1998-08-04 0 0.800 0.780 0.800 0.770 0.800 200,000 157,100 0.7855 0.215 0.209 0.215 0.207 0.215 745,484 0.2107 -2.44%
1998-08-03 0 0.820 0.770 0.830 0.770 0.820 146,000 117,020 0.8015 0.220 0.207 0.223 0.207 0.220 544,203 0.2150 0.00%
1998-07-31 0 0.820 - 0.830 0.820 0.820 170,000 139,400 0.8200 0.220 - 0.223 0.220 0.220 633,661 0.2200 -1.20%
1998-07-30 0 0.830 0.830 0.850 - - 0 0 - 0.223 0.223 0.228 - - 0 - 1.22%
1998-07-29 0 0.820 - 0.860 0.820 0.830 342,000 280,940 0.8215 0.220 - 0.231 0.220 0.223 1,274,778 0.2204 -4.65%
1998-07-28 0 0.860 - 0.860 0.860 0.860 20,000 17,200 0.8600 0.231 - 0.231 0.231 0.231 74,548 0.2307 0.00%
1998-07-27 0 0.860 0.850 0.890 0.860 0.860 20,000 17,200 0.8600 0.231 0.228 0.239 0.231 0.231 74,548 0.2307 -4.44%
1998-07-24 0 0.900 0.860 0.900 0.850 0.900 280,000 244,900 0.8746 0.241 0.231 0.241 0.228 0.241 1,043,678 0.2347 2.27%
1998-07-23 0 0.880 0.880 0.900 0.880 0.910 296,000 262,280 0.8861 0.236 0.236 0.241 0.236 0.244 1,103,316 0.2377 -2.22%
1998-07-22 0 0.900 0.890 0.920 0.900 0.900 550,000 495,000 0.9000 0.241 0.239 0.247 0.241 0.241 2,050,081 0.2415 0.00%
1998-07-21 0 0.900 0.890 0.910 0.900 0.900 100,000 90,000 0.9000 0.241 0.239 0.244 0.241 0.241 372,742 0.2415 -4.26%
1998-07-20 0 0.940 0.930 0.940 0.900 0.940 20,000 18,400 0.9200 0.252 0.250 0.252 0.241 0.252 74,548 0.2468 1.08%
1998-07-17 0 0.930 0.930 0.940 0.900 0.950 84,000 77,320 0.9205 0.250 0.250 0.252 0.241 0.255 313,103 0.2469 0.00%
1998-07-16 0 0.930 0.880 0.970 0.860 0.930 204,000 181,480 0.8896 0.250 0.236 0.260 0.231 0.250 760,394 0.2387 0.00%
1998-07-15 0 0.930 0.920 0.930 0.860 0.930 164,000 145,240 0.8856 0.250 0.247 0.250 0.231 0.250 611,297 0.2376 8.14%
1998-07-14 0 0.860 - 0.900 - - 0 0 - 0.231 - 0.241 - - 0 - 0.00%
1998-07-13 0 0.860 - 0.890 0.860 0.860 60,000 51,600 0.8600 0.231 - 0.239 0.231 0.231 223,645 0.2307 -5.49%
1998-07-10 0 0.910 - 0.910 - - 0 0 - 0.244 - 0.244 - - 0 - -1.09%
1998-07-09 0 0.920 - 0.930 0.920 0.920 50,000 46,000 0.9200 0.247 - 0.250 0.247 0.247 186,371 0.2468 -1.08%
1998-07-08 0 0.930 - 0.930 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1998-07-07 0 0.930 - 0.930 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1998-07-06 0 0.930 - 0.930 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1998-07-03 0 0.930 0.930 0.970 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
1998-07-02 0 0.930 0.920 0.980 0.920 1.000 360,000 350,800 0.9744 0.250 0.247 0.263 0.247 0.268 1,341,871 0.2614 -7.00%
1998-06-30 0 1.000 0.880 - 0.860 1.000 500,000 445,920 0.8918 0.268 0.236 - 0.231 0.268 1,863,710 0.2393 13.64%
1998-06-29 0 0.880 - - 0.880 0.880 26,000 22,880 0.8800 0.236 - - 0.236 0.236 96,913 0.2361 0.00%
1998-06-26 0 0.880 - 0.880 0.880 0.880 50,000 44,000 0.8800 0.236 - 0.236 0.236 0.236 186,371 0.2361 -2.22%
1998-06-25 0 0.900 0.880 0.900 0.900 0.900 170,000 153,000 0.9000 0.241 0.236 0.241 0.241 0.241 633,661 0.2415 0.00%
1998-06-24 0 0.900 - 0.900 0.920 0.920 30,000 27,600 0.9200 0.241 - 0.241 0.247 0.247 111,823 0.2468 0.00%
1998-06-23 0 0.900 0.870 0.900 0.900 0.930 584,000 537,700 0.9207 0.241 0.233 0.241 0.241 0.250 2,176,813 0.2470 -8.16%
1998-06-22 0 0.980 0.960 1.040 0.980 1.020 112,000 112,840 1.0075 0.263 0.258 0.279 0.263 0.274 417,471 0.2703 -2.00%
1998-06-19 0 1.000 0.960 1.000 0.940 1.000 250,000 243,260 0.9730 0.268 0.258 0.268 0.252 0.268 931,855 0.2610 5.26%
1998-06-18 0 0.950 0.930 0.980 0.950 1.000 272,000 266,580 0.9801 0.255 0.250 0.263 0.255 0.268 1,013,858 0.2629 -1.04%
1998-06-17 0 0.960 0.920 0.990 0.960 0.970 40,000 38,500 0.9625 0.258 0.247 0.266 0.258 0.260 149,097 0.2582 4.35%
1998-06-16 0 0.920 - 0.920 0.920 0.970 64,000 60,880 0.9513 0.247 - 0.247 0.247 0.260 238,555 0.2552 -1.08%
1998-06-15 0 0.930 - 0.970 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
1998-06-12 0 0.930 0.920 0.960 0.920 0.930 64,000 59,180 0.9247 0.250 0.247 0.258 0.247 0.250 238,555 0.2481 -2.11%
1998-06-11 0 0.950 0.930 0.950 0.940 0.960 326,000 308,880 0.9475 0.255 0.250 0.255 0.252 0.258 1,215,139 0.2542 -2.06%
1998-06-10 0 0.970 1.020 1.070 0.970 1.050 272,000 271,920 0.9997 0.260 0.274 0.287 0.260 0.282 1,013,858 0.2682 -14.16%
1998-06-09 0 1.130 - 1.130 - - 0 0 - 0.303 - 0.303 - - 0 - 0.00%
1998-06-08 0 1.130 1.130 1.140 1.130 1.130 20,000 22,600 1.1300 0.303 0.303 0.306 0.303 0.303 74,548 0.3032 -1.74%
1998-06-05 0 1.150 1.110 - 1.140 1.150 138,000 157,620 1.1422 0.309 0.298 - 0.306 0.309 514,384 0.3064 3.60%
1998-06-04 0 1.110 1.110 1.130 1.080 1.110 92,000 100,460 1.0920 0.298 0.298 0.303 0.290 0.298 342,923 0.2930 -1.77%
1998-06-03 0 1.130 - 1.130 1.100 1.140 580,000 647,880 1.1170 0.303 - 0.303 0.295 0.306 2,161,903 0.2997 1.80%
1998-06-02 0 1.110 - 1.110 1.110 1.110 38,000 42,180 1.1100 0.298 - 0.298 0.298 0.298 141,642 0.2978 -3.48%
1998-06-01 0 1.150 1.150 1.170 1.150 1.180 120,000 138,900 1.1575 0.309 0.309 0.314 0.309 0.317 447,290 0.3105 -4.17%
1998-05-29 0 1.200 1.200 1.240 1.200 1.200 26,000 31,200 1.2000 0.322 0.322 0.333 0.322 0.322 96,913 0.3219 -6.98%
1998-05-28 0 1.290 - 1.290 - - 0 0 - 0.346 - 0.346 - - 0 - -0.77%
1998-05-27 0 1.300 1.240 1.300 1.250 1.300 70,000 89,340 1.2763 0.349 0.333 0.349 0.335 0.349 260,919 0.3424 -2.26%
1998-05-26 0 1.330 - 1.330 - - 0 0 - 0.357 - 0.357 - - 0 - 0.00%
1998-05-25 0 1.330 - 1.360 - - 0 0 - 0.357 - 0.365 - - 0 - 0.00%
1998-05-22 0 1.330 1.290 1.350 1.330 1.330 40,000 53,200 1.3300 0.357 0.346 0.362 0.357 0.357 149,097 0.3568 0.00%
1998-05-21 0 1.330 1.330 1.380 1.300 1.300 66,000 85,800 1.3000 0.357 0.357 0.370 0.349 0.349 246,010 0.3488 -3.62%
1998-05-20 0 1.380 1.380 - 1.300 1.380 130,000 172,000 1.3231 0.370 0.370 - 0.349 0.370 484,565 0.3550 4.55%
1998-05-19 0 1.320 1.280 1.320 - - 0 0 - 0.354 0.343 0.354 - - 0 - -0.75%
1998-05-18 0 1.330 1.330 1.370 1.330 1.330 30,000 39,900 1.3300 0.357 0.357 0.368 0.357 0.357 111,823 0.3568 -2.92%
1998-05-15 0 1.370 1.310 - 1.310 1.370 32,000 42,520 1.3288 0.368 0.351 - 0.351 0.368 119,277 0.3565 1.48%
1998-05-14 0 1.350 1.350 - 1.330 1.350 200,000 269,200 1.3460 0.362 0.362 - 0.357 0.362 745,484 0.3611 0.00%
1998-05-13 0 1.350 1.300 1.350 1.300 1.350 556,000 732,900 1.3182 0.362 0.349 0.362 0.349 0.362 2,072,445 0.3536 0.00%
1998-05-12 0 1.350 1.350 - 1.350 1.350 180,000 243,000 1.3500 0.362 0.362 - 0.362 0.362 670,936 0.3622 -1.46%
1998-05-11 0 1.370 1.370 1.410 1.350 1.370 408,000 557,600 1.3667 0.368 0.368 0.378 0.362 0.368 1,520,787 0.3667 0.00%
1998-05-08 0 1.370 1.370 1.400 1.360 1.370 196,000 267,940 1.3670 0.368 0.368 0.376 0.365 0.368 730,574 0.3668 0.00%
1998-05-07 0 1.370 1.360 1.390 1.370 1.390 170,000 234,100 1.3771 0.368 0.365 0.373 0.368 0.373 633,661 0.3694 -1.44%
1998-05-06 0 1.390 1.390 1.420 1.380 1.420 320,000 448,600 1.4019 0.373 0.373 0.381 0.370 0.381 1,192,774 0.3761 -0.71%
1998-05-05 0 1.400 1.370 1.420 1.380 1.430 402,000 565,700 1.4072 0.376 0.368 0.381 0.370 0.384 1,498,423 0.3775 -4.11%
1998-05-04 0 1.460 1.410 1.490 1.390 1.460 240,000 340,840 1.4202 0.392 0.378 0.400 0.373 0.392 894,581 0.3810 0.69%
1998-05-01 0 1.450 1.450 1.460 1.440 1.500 180,000 262,200 1.4567 0.389 0.389 0.392 0.386 0.402 670,936 0.3908 -1.36%
1998-04-30 0 1.470 1.440 1.470 1.430 1.470 316,000 456,000 1.4430 0.394 0.386 0.394 0.384 0.394 1,177,865 0.3871 -2.00%
1998-04-29 0 1.500 1.460 1.500 1.450 1.500 308,000 455,900 1.4802 0.402 0.392 0.402 0.389 0.402 1,148,045 0.3971 0.00%
1998-04-28 0 1.500 1.480 1.520 1.400 1.520 436,000 633,180 1.4522 0.402 0.397 0.408 0.376 0.408 1,625,155 0.3896 6.38%
1998-04-27 0 1.410 1.410 1.430 1.410 1.420 244,000 344,540 1.4120 0.378 0.378 0.384 0.378 0.381 909,490 0.3788 -4.08%
1998-04-24 0 1.470 1.420 1.470 1.460 1.480 298,000 436,400 1.4644 0.394 0.381 0.394 0.392 0.397 1,110,771 0.3929 0.68%
1998-04-23 0 1.460 1.450 1.480 1.420 1.500 390,000 565,100 1.4490 0.392 0.389 0.397 0.381 0.402 1,453,694 0.3887 4.29%
1998-04-22 0 1.400 1.400 1.410 1.380 1.410 388,000 539,600 1.3907 0.376 0.376 0.378 0.370 0.378 1,446,239 0.3731 1.45%
1998-04-21 0 1.380 1.370 1.380 1.370 1.390 334,000 458,380 1.3724 0.370 0.368 0.370 0.368 0.373 1,244,958 0.3682 1.47%
1998-04-20 0 1.360 1.360 1.400 1.350 1.370 570,000 773,600 1.3572 0.365 0.365 0.376 0.362 0.368 2,124,629 0.3641 0.74%
1998-04-17 0 1.350 1.350 1.370 1.350 1.380 1,390,000 1,884,000 1.3554 0.362 0.362 0.368 0.362 0.370 5,181,113 0.3636 -2.17%
1998-04-16 0 1.380 1.370 1.390 1.380 1.400 580,000 807,500 1.3922 0.370 0.368 0.373 0.370 0.376 2,161,903 0.3735 -1.43%
1998-04-15 0 1.400 1.390 1.400 1.390 1.410 574,000 802,860 1.3987 0.376 0.373 0.376 0.373 0.378 2,139,539 0.3752 0.00%
1998-04-14 0 1.400 - 1.410 1.400 1.420 1,318,000 1,848,200 1.4023 0.376 - 0.378 0.376 0.381 4,912,739 0.3762 3.70%
1998-04-09 0 1.350 1.400 1.410 1.350 1.400 600,000 824,100 1.3735 0.362 0.376 0.378 0.362 0.376 2,236,452 0.3685 -1.46%
1998-04-08 0 1.370 1.360 1.380 1.320 1.400 550,000 752,300 1.3678 0.368 0.365 0.370 0.354 0.376 2,050,081 0.3670 2.24%
1998-04-07 0 1.340 1.340 1.380 1.340 1.450 1,392,000 1,946,240 1.3982 0.359 0.359 0.370 0.359 0.389 5,188,568 0.3751 0.00%
1998-04-03 0 1.340 1.310 1.340 1.310 1.380 494,000 669,780 1.3558 0.359 0.351 0.359 0.351 0.370 1,841,345 0.3637 -2.90%
1998-04-02 0 1.380 1.360 1.410 1.360 1.410 198,000 272,280 1.3752 0.370 0.365 0.378 0.365 0.378 738,029 0.3689 -2.13%
1998-04-01 0 1.410 1.410 1.450 1.410 1.450 542,000 775,420 1.4307 0.378 0.378 0.389 0.378 0.389 2,020,261 0.3838 -4.08%
1998-03-31 0 1.470 1.420 1.470 - - 0 0 - 0.394 0.381 0.394 - - 0 - -1.34%
1998-03-30 0 1.490 1.400 1.490 1.420 1.490 202,000 297,620 1.4734 0.400 0.376 0.400 0.381 0.400 752,939 0.3953 -0.67%
1998-03-27 0 1.500 1.490 1.520 1.490 1.520 314,000 471,200 1.5006 0.402 0.400 0.408 0.400 0.408 1,170,410 0.4026 0.00%
1998-03-26 0 1.500 1.490 1.510 1.490 1.510 954,000 1,428,520 1.4974 0.402 0.400 0.405 0.400 0.405 3,555,958 0.4017 0.00%
1998-03-25 0 1.500 1.490 1.510 1.490 1.520 1,116,000 1,677,000 1.5027 0.402 0.400 0.405 0.400 0.408 4,159,800 0.4031 0.00%
1998-03-24 0 1.500 1.500 1.510 1.480 1.510 170,000 254,080 1.4946 0.402 0.402 0.405 0.397 0.405 633,661 0.4010 0.00%
1998-03-23 0 1.500 1.500 1.520 1.500 1.520 560,000 842,600 1.5046 0.402 0.402 0.408 0.402 0.408 2,087,355 0.4037 -1.96%
1998-03-20 0 1.530 1.500 1.530 1.520 1.550 368,000 564,740 1.5346 0.410 0.402 0.410 0.408 0.416 1,371,690 0.4117 2.00%
1998-03-19 0 1.500 1.500 1.520 1.500 1.520 43,000 64,800 1.5070 0.402 0.402 0.408 0.402 0.408 160,279 0.4043 -1.32%
1998-03-18 0 1.520 1.460 1.520 1.500 1.520 624,000 943,280 1.5117 0.408 0.392 0.408 0.402 0.408 2,325,910 0.4056 0.00%
1998-03-17 0 1.520 1.480 1.520 1.500 1.520 300,000 452,160 1.5072 0.408 0.397 0.408 0.402 0.408 1,118,226 0.4044 0.00%
1998-03-16 0 1.520 1.480 1.520 1.500 1.520 202,000 306,200 1.5158 0.408 0.397 0.408 0.402 0.408 752,939 0.4067 -0.65%
1998-03-13 0 1.530 1.520 1.530 1.500 1.530 90,000 136,500 1.5167 0.410 0.408 0.410 0.402 0.410 335,468 0.4069 0.00%
1998-03-12 0 1.530 1.530 1.550 1.480 1.530 708,000 1,062,500 1.5007 0.410 0.410 0.416 0.397 0.410 2,639,013 0.4026 0.66%
1998-03-11 0 1.520 1.510 1.520 1.500 1.520 230,000 348,100 1.5135 0.408 0.405 0.408 0.402 0.408 857,307 0.4060 0.00%
1998-03-10 0 1.520 1.520 1.550 1.520 1.550 161,000 247,960 1.5401 0.408 0.408 0.416 0.408 0.416 600,115 0.4132 -1.94%
1998-03-09 0 1.550 1.530 1.550 1.530 1.610 248,001 386,902 1.5601 0.416 0.410 0.416 0.410 0.432 924,404 0.4185 0.65%
1998-03-06 0 1.540 1.520 1.540 1.500 1.540 178,000 270,160 1.5178 0.413 0.408 0.413 0.402 0.413 663,481 0.4072 2.67%
1998-03-05 0 1.500 - 1.500 1.500 1.510 250,000 376,500 1.5060 0.402 - 0.402 0.402 0.405 931,855 0.4040 -3.23%
1998-03-04 0 1.550 1.550 1.580 1.550 1.550 54,000 83,700 1.5500 0.416 0.416 0.424 0.416 0.416 201,281 0.4158 1.31%
1998-03-03 0 1.530 1.530 1.550 1.530 1.550 156,000 241,480 1.5479 0.410 0.410 0.416 0.410 0.416 581,477 0.4153 -3.16%
1998-03-02 0 1.580 1.550 1.580 1.560 1.600 716,000 1,136,120 1.5868 0.424 0.416 0.424 0.419 0.429 2,668,833 0.4257 0.00%
1998-02-27 0 1.580 1.550 1.580 1.550 1.580 586,000 920,900 1.5715 0.424 0.416 0.424 0.416 0.424 2,184,268 0.4216 0.00%
1998-02-26 0 1.580 1.580 1.600 1.550 1.620 554,000 882,860 1.5936 0.424 0.424 0.429 0.416 0.435 2,064,991 0.4275 3.95%
1998-02-25 0 1.520 1.520 1.570 1.520 1.560 254,000 394,940 1.5549 0.408 0.408 0.421 0.408 0.419 946,765 0.4171 1.33%
1998-02-24 0 1.500 1.480 1.550 1.460 1.520 178,000 265,660 1.4925 0.402 0.397 0.416 0.392 0.408 663,481 0.4004 0.00%
1998-02-23 0 1.500 1.460 1.550 1.500 1.520 192,000 290,240 1.5117 0.402 0.392 0.416 0.402 0.408 715,665 0.4056 0.00%
1998-02-20 0 1.500 - 1.590 1.500 1.560 180,000 275,800 1.5322 0.402 - 0.427 0.402 0.419 670,936 0.4111 -6.25%
1998-02-19 0 1.600 1.560 1.600 1.580 1.600 508,000 811,340 1.5971 0.429 0.419 0.429 0.424 0.429 1,893,529 0.4285 -2.44%
1998-02-18 0 1.640 1.640 - 1.540 1.640 352,000 560,600 1.5926 0.440 0.440 - 0.413 0.440 1,312,052 0.4273 9.33%
1998-02-17 0 1.500 1.500 1.520 1.500 1.530 270,000 406,500 1.5056 0.402 0.402 0.408 0.402 0.410 1,006,403 0.4039 0.00%
1998-02-16 0 1.500 1.470 1.500 1.430 1.500 80,000 116,200 1.4525 0.402 0.394 0.402 0.384 0.402 298,194 0.3897 1.35%
1998-02-13 0 1.480 1.480 1.500 1.450 1.540 778,000 1,140,300 1.4657 0.397 0.397 0.402 0.389 0.413 2,899,933 0.3932 -6.92%
1998-02-12 0 1.590 1.570 1.590 1.580 1.600 358,000 571,360 1.5960 0.427 0.421 0.427 0.424 0.429 1,334,416 0.4282 -2.45%
1998-02-11 0 1.630 1.630 1.640 1.580 1.650 1,044,000 1,687,880 1.6167 0.437 0.437 0.440 0.424 0.443 3,891,426 0.4337 1.87%
1998-02-10 0 1.600 1.560 1.600 1.520 1.600 1,431,500 2,247,910 1.5703 0.429 0.419 0.429 0.408 0.429 5,335,801 0.4213 0.00%
1998-02-09 0 1.600 1.570 1.600 1.510 1.610 560,000 890,680 1.5905 0.429 0.421 0.429 0.405 0.432 2,087,355 0.4267 8.11%
1998-02-06 0 1.480 1.480 1.500 1.350 1.480 960,000 1,358,740 1.4154 0.397 0.397 0.402 0.362 0.397 3,578,323 0.3797 12.12%
1998-02-05 0 1.320 1.320 1.330 1.250 1.330 382,000 492,160 1.2884 0.354 0.354 0.357 0.335 0.357 1,423,874 0.3456 5.60%
1998-02-04 0 1.250 1.240 1.250 1.230 1.290 1,008,000 1,255,260 1.2453 0.335 0.333 0.335 0.330 0.346 3,757,239 0.3341 4.17%
1998-02-03 0 1.200 1.180 1.240 1.110 1.250 2,392,000 2,821,800 1.1797 0.322 0.317 0.333 0.298 0.335 8,915,988 0.3165 8.11%
1998-02-02 0 1.110 1.110 1.120 1.020 1.130 1,416,000 1,549,040 1.0940 0.298 0.298 0.300 0.274 0.303 5,278,026 0.2935 11.00%
1998-01-27 0 1.000 0.980 1.000 0.950 1.000 280,000 272,100 0.9718 0.268 0.263 0.268 0.255 0.268 1,043,678 0.2607 0.00%
1998-01-26 0 1.000 0.980 1.000 0.980 1.000 110,000 109,000 0.9909 0.268 0.263 0.268 0.263 0.268 410,016 0.2658 0.00%
1998-01-23 0 1.000 0.970 1.010 0.980 1.010 880,000 876,980 0.9966 0.268 0.260 0.271 0.263 0.271 3,280,129 0.2674 0.00%
1998-01-22 0 1.000 1.000 1.030 1.000 1.020 1,852,000 1,859,700 1.0042 0.268 0.268 0.276 0.268 0.274 6,903,181 0.2694 -4.76%
1998-01-21 0 1.050 1.020 1.060 1.020 1.050 546,000 566,160 1.0369 0.282 0.274 0.284 0.274 0.282 2,035,171 0.2782 0.00%
1998-01-20 0 1.050 1.050 1.060 1.030 1.160 4,142,000 4,259,620 1.0284 0.282 0.282 0.284 0.276 0.311 15,438,972 0.2759 -1.87%
1998-01-19 0 1.070 1.070 1.100 1.000 1.080 718,000 752,040 1.0474 0.287 0.287 0.295 0.268 0.290 2,676,287 0.2810 7.00%
1998-01-16 0 1.000 1.000 1.020 1.000 1.030 810,000 821,240 1.0139 0.268 0.268 0.274 0.268 0.276 3,019,210 0.2720 -0.99%
1998-01-15 0 1.010 1.010 1.030 1.000 1.060 2,746,000 2,749,700 1.0013 0.271 0.271 0.276 0.268 0.284 10,235,495 0.2686 -9.82%
1998-01-14 0 1.120 1.110 1.120 1.120 1.170 304,000 347,140 1.1419 0.300 0.298 0.300 0.300 0.314 1,133,136 0.3064 -2.61%
1998-01-13 0 1.150 1.120 1.150 1.000 1.180 2,096,000 2,274,440 1.0851 0.309 0.300 0.309 0.268 0.317 7,812,672 0.2911 -0.86%
1998-01-12 0 1.160 1.140 1.170 1.100 1.310 6,256,000 7,859,520 1.2563 0.311 0.306 0.314 0.295 0.351 23,318,738 0.3370 -18.31%
1998-01-09 0 1.420 1.400 1.430 1.400 1.430 846,000 1,191,260 1.4081 0.381 0.376 0.384 0.376 0.384 3,153,397 0.3778 -0.70%
1998-01-08 0 1.430 1.410 1.430 1.380 1.440 710,000 997,200 1.4045 0.384 0.378 0.384 0.370 0.386 2,646,468 0.3768 -4.67%
1998-01-07 0 1.500 1.480 1.520 1.450 1.550 516,000 771,140 1.4945 0.402 0.397 0.408 0.389 0.416 1,923,349 0.4009 -3.23%
1998-01-06 0 1.550 1.550 1.580 1.550 1.660 240,000 385,700 1.6071 0.416 0.416 0.424 0.416 0.445 894,581 0.4312 -8.82%
1998-01-05 0 1.700 - 1.700 - - 0 0 - 0.456 - 0.456 - - 0 - -0.58%
1998-01-02 0 1.710 1.690 1.710 1.690 1.720 600,000 1,026,680 1.7111 0.459 0.453 0.459 0.453 0.461 2,236,452 0.4591 1.18%
1997-12-31 0 1.690 1.690 1.700 1.630 1.690 378,000 625,400 1.6545 0.453 0.453 0.456 0.437 0.453 1,408,965 0.4439 4.32%
1997-12-30 0 1.650 1.600 1.650 1.580 1.650 262,000 420,000 1.6031 0.435 0.421 0.435 0.416 0.435 994,669 0.4223 1.85%
1997-12-29 0 1.620 1.610 1.630 1.570 1.620 56,000 89,520 1.5986 0.427 0.424 0.429 0.414 0.427 212,601 0.4211 2.53%
1997-12-24 0 1.580 1.570 1.580 1.570 1.580 458,000 721,460 1.5752 0.416 0.414 0.416 0.414 0.416 1,738,772 0.4149 -0.63%
1997-12-23 0 1.590 1.570 1.590 1.580 1.590 406,000 643,960 1.5861 0.419 0.414 0.419 0.416 0.419 1,541,357 0.4178 -0.62%
1997-12-22 0 1.600 1.600 1.620 1.590 1.630 852,000 1,366,520 1.6039 0.421 0.421 0.427 0.419 0.429 3,234,572 0.4225 -3.03%
1997-12-19 0 1.650 1.650 1.670 1.620 1.660 178,000 292,120 1.6411 0.435 0.435 0.440 0.427 0.437 675,767 0.4323 -1.20%
1997-12-18 0 1.670 1.670 1.680 1.640 1.670 270,000 445,680 1.6507 0.440 0.440 0.443 0.432 0.440 1,025,040 0.4348 -0.60%
1997-12-17 0 1.680 1.650 1.680 1.640 1.700 980,000 1,634,500 1.6679 0.443 0.435 0.443 0.432 0.448 3,720,517 0.4393 0.60%
1997-12-16 0 1.670 1.670 1.720 1.650 1.720 2,014,000 3,408,520 1.6924 0.440 0.440 0.453 0.435 0.453 7,646,042 0.4458 -2.91%
1997-12-15 0 1.720 1.720 1.750 1.710 1.750 584,000 1,011,380 1.7318 0.453 0.453 0.461 0.450 0.461 2,217,124 0.4562 -1.71%
1997-12-12 0 1.750 1.740 1.760 1.740 1.760 650,000 1,134,000 1.7446 0.461 0.458 0.464 0.458 0.464 2,467,690 0.4595 0.00%
1997-12-11 0 1.750 1.730 1.770 1.700 1.770 1,194,000 2,064,680 1.7292 0.461 0.456 0.466 0.448 0.466 4,532,957 0.4555 -4.89%
1997-12-10 0 1.840 1.820 1.840 1.820 1.900 744,000 1,370,960 1.8427 0.485 0.479 0.485 0.479 0.500 2,824,556 0.4854 -2.65%
1997-12-09 0 1.890 1.880 1.890 1.840 1.960 1,366,000 2,553,300 1.8692 0.498 0.495 0.498 0.485 0.516 5,185,945 0.4923 -4.55%
1997-12-08 0 1.980 1.980 1.990 1.980 2.100 3,396,000 6,920,000 2.0377 0.522 0.522 0.524 0.522 0.553 12,892,731 0.5367 1.02%
1997-12-05 0 1.960 1.940 1.960 1.820 1.960 2,666,000 5,132,480 1.9252 0.516 0.511 0.516 0.479 0.516 10,121,325 0.5071 9.50%
1997-12-04 0 1.790 1.770 1.790 1.780 1.800 1,602,000 2,868,140 1.7903 0.471 0.466 0.471 0.469 0.474 6,081,906 0.4716 0.00%
1997-12-03 0 1.790 1.790 1.800 1.750 1.800 1,004,000 1,793,020 1.7859 0.471 0.471 0.474 0.461 0.474 3,811,632 0.4704 2.29%
1997-12-02 0 1.750 1.750 1.760 1.700 1.800 854,000 1,514,000 1.7728 0.461 0.461 0.464 0.448 0.474 3,242,165 0.4670 0.57%
1997-12-01 0 1.740 1.720 1.760 1.740 1.760 194,000 339,440 1.7497 0.458 0.453 0.464 0.458 0.464 736,511 0.4609 0.00%
1997-11-28 0 1.740 1.740 1.750 1.690 1.740 496,000 849,640 1.7130 0.458 0.458 0.461 0.445 0.458 1,883,037 0.4512 0.00%
1997-11-27 0 1.740 1.700 1.740 1.690 1.750 2,116,000 3,669,180 1.7340 0.458 0.448 0.458 0.445 0.461 8,033,280 0.4567 -1.14%
1997-11-26 0 1.760 1.750 1.770 1.720 1.780 2,422,000 4,242,040 1.7515 0.464 0.461 0.466 0.453 0.469 9,194,992 0.4613 3.53%
1997-11-25 0 1.700 1.700 1.720 1.680 1.750 950,000 1,648,460 1.7352 0.448 0.448 0.453 0.443 0.461 3,606,624 0.4571 -2.30%
1997-11-24 0 1.740 1.740 - 1.660 1.740 280,000 473,600 1.6914 0.458 0.458 - 0.437 0.458 1,063,005 0.4455 1.16%
1997-11-21 0 1.720 1.720 1.730 1.700 1.740 1,450,000 2,490,800 1.7178 0.453 0.453 0.456 0.448 0.458 5,504,847 0.4525 3.61%
1997-11-20 0 1.660 1.660 1.670 1.660 1.700 230,000 382,900 1.6648 0.437 0.437 0.440 0.437 0.448 873,183 0.4385 0.00%
1997-11-19 0 1.660 1.630 1.690 1.610 1.660 230,000 373,600 1.6243 0.437 0.429 0.445 0.424 0.437 873,183 0.4279 0.00%
1997-11-18 0 1.660 1.640 1.700 1.660 1.750 506,000 859,300 1.6982 0.437 0.432 0.448 0.437 0.461 1,921,002 0.4473 -4.60%
1997-11-17 0 1.740 1.730 1.750 1.700 1.740 1,254,000 2,152,620 1.7166 0.458 0.456 0.461 0.448 0.458 4,760,743 0.4522 1.75%
1997-11-14 0 1.710 1.700 1.720 1.680 1.750 526,000 905,300 1.7211 0.450 0.448 0.453 0.443 0.461 1,996,931 0.4533 3.64%
1997-11-13 0 1.650 1.650 1.690 1.550 1.700 638,000 1,048,220 1.6430 0.435 0.435 0.445 0.408 0.448 2,422,133 0.4328 3.12%
1997-11-12 0 1.600 1.580 1.610 1.550 1.720 564,000 917,140 1.6261 0.421 0.416 0.424 0.408 0.453 2,141,196 0.4283 -8.57%
1997-11-11 0 1.750 1.710 1.750 1.750 1.800 578,000 1,023,580 1.7709 0.461 0.450 0.461 0.461 0.474 2,194,346 0.4665 -1.69%
1997-11-10 0 1.780 1.760 1.780 1.720 1.840 1,052,000 1,866,540 1.7743 0.469 0.464 0.469 0.453 0.485 3,993,861 0.4674 -4.81%
1997-11-07 0 1.870 1.860 1.900 1.760 1.940 934,000 1,697,100 1.8170 0.493 0.490 0.500 0.464 0.511 3,545,881 0.4786 -4.10%
1997-11-06 0 1.950 1.940 1.970 1.900 2.075 2,498,000 4,908,510 1.9650 0.514 0.511 0.519 0.500 0.547 9,483,522 0.5176 -2.50%
1997-11-05 0 2.000 2.000 2.025 1.950 2.075 1,957,000 3,931,920 2.0092 0.527 0.527 0.533 0.514 0.547 7,429,645 0.5292 -1.23%
1997-11-04 0 2.025 1.970 2.025 1.970 2.400 5,814,000 12,503,650 2.1506 0.533 0.519 0.533 0.519 0.632 22,072,537 0.5665 -4.71%
1997-11-03 0 2.125 2.075 2.125 1.860 2.200 7,212,000 14,761,370 2.0468 0.560 0.547 0.560 0.490 0.579 27,379,969 0.5391 21.43%
1997-10-31 0 1.750 1.680 1.750 1.490 1.780 3,252,000 5,351,160 1.6455 0.461 0.443 0.461 0.392 0.469 12,346,042 0.4334 15.13%
1997-10-30 0 1.520 1.510 1.520 1.470 1.550 2,120,000 3,187,040 1.5033 0.400 0.398 0.400 0.387 0.408 8,048,466 0.3960 -1.30%
1997-10-29 0 1.540 1.520 1.540 1.440 1.610 3,434,000 5,321,120 1.5495 0.406 0.400 0.406 0.379 0.424 13,036,996 0.4082 4.05%
1997-10-28 0 1.480 1.450 1.470 1.400 1.600 2,288,000 3,340,800 1.4601 0.390 0.382 0.387 0.369 0.421 8,686,268 0.3846 -12.43%
1997-10-27 0 1.690 1.650 1.720 1.620 1.810 4,260,000 7,240,840 1.6997 0.445 0.435 0.453 0.427 0.477 16,172,860 0.4477 -2.31%
1997-10-24 0 1.730 1.710 1.720 1.600 1.810 3,288,000 5,650,580 1.7185 0.456 0.450 0.453 0.421 0.477 12,482,714 0.4527 8.12%
1997-10-23 0 1.600 1.600 1.630 1.530 1.800 2,708,000 4,300,860 1.5882 0.421 0.421 0.429 0.403 0.474 10,280,776 0.4183 -18.78%
1997-10-22 0 1.970 1.970 2.000 1.970 2.175 4,658,000 9,592,110 2.0593 0.519 0.519 0.527 0.519 0.573 17,683,845 0.5424 -9.43%
1997-10-21 0 2.175 2.150 2.175 2.150 2.400 1,662,000 3,707,150 2.2305 0.573 0.566 0.573 0.566 0.632 6,309,693 0.5875 -9.38%
1997-10-20 0 2.400 2.350 2.375 2.350 2.650 7,792,000 19,095,150 2.4506 0.632 0.619 0.626 0.619 0.698 29,581,907 0.6455 -1.03%
1997-10-17 0 2.425 2.425 2.450 2.200 2.500 5,208,000 12,081,750 2.3198 0.639 0.639 0.645 0.579 0.659 19,771,891 0.6111 10.23%
1997-10-16 0 2.200 2.200 2.225 2.000 2.350 8,432,000 18,253,350 2.1648 0.579 0.579 0.586 0.527 0.619 32,011,633 0.5702 11.11%
1997-10-15 0 1.980 1.980 2.075 1.930 2.175 5,342,000 10,902,720 2.0409 0.522 0.522 0.547 0.508 0.573 20,280,615 0.5376 -15.74%
1997-10-14 0 2.350 2.325 2.350 2.300 2.550 1,490,000 3,576,550 2.4004 0.619 0.612 0.619 0.606 0.672 5,656,705 0.6323 2.17%
1997-10-13 0 2.300 2.275 2.375 2.200 2.650 1,552,000 3,760,100 2.4227 0.606 0.599 0.626 0.579 0.698 5,892,084 0.6382 -14.02%
1997-10-09 0 2.675 2.675 2.750 2.675 2.925 2,786,000 7,580,600 2.7210 0.705 0.705 0.724 0.705 0.770 10,576,899 0.7167 -10.83%
1997-10-08 0 3.000 3.000 3.025 2.950 3.100 1,134,000 3,447,450 3.0401 0.790 0.790 0.797 0.777 0.817 4,305,170 0.8008 -3.23%
1997-10-07 0 3.100 3.100 3.125 3.075 3.150 1,654,000 5,116,250 3.0933 0.817 0.817 0.823 0.810 0.830 6,279,322 0.8148 -0.80%
1997-10-06 0 3.125 3.125 3.175 3.125 3.300 2,360,000 7,491,000 3.1742 0.823 0.823 0.836 0.823 0.869 8,959,613 0.8361 -2.34%
1997-10-03 0 3.200 3.175 3.225 3.150 3.400 2,248,000 7,251,750 3.2259 0.843 0.836 0.849 0.830 0.896 8,534,411 0.8497 -3.76%
1997-09-30 0 3.325 3.300 - 3.050 3.325 1,590,000 4,996,500 3.1425 0.876 0.869 - 0.803 0.876 6,036,349 0.8277 4.72%
1997-09-29 0 3.175 3.175 3.225 3.150 3.325 4,228,000 13,787,850 3.2611 0.836 0.836 0.849 0.830 0.876 16,051,374 0.8590 -3.79%
1997-09-26 0 3.300 3.275 3.300 3.300 3.475 4,092,000 13,912,450 3.3999 0.869 0.863 0.869 0.869 0.915 15,535,057 0.8956 -4.35%
1997-09-25 0 3.450 3.400 3.450 3.300 3.450 1,730,000 5,881,400 3.3997 0.909 0.896 0.909 0.869 0.909 6,567,852 0.8955 3.76%
1997-09-24 0 3.325 3.300 3.325 3.250 3.475 3,044,000 10,158,250 3.3371 0.876 0.869 0.876 0.856 0.915 11,556,382 0.8790 1.53%
1997-09-23 0 3.275 3.275 3.300 3.175 3.400 3,216,000 10,635,350 3.3070 0.863 0.863 0.869 0.836 0.896 12,209,370 0.8711 -3.68%
1997-09-22 0 3.400 3.400 3.450 3.350 3.675 3,118,000 10,768,750 3.4537 0.896 0.896 0.909 0.882 0.968 11,837,319 0.9097 -7.48%
1997-09-19 0 3.675 3.650 3.675 3.650 3.825 1,798,000 6,716,400 3.7355 0.968 0.961 0.968 0.961 1.008 6,826,010 0.9839 -3.29%
1997-09-18 0 3.800 3.750 3.800 3.650 3.850 2,264,000 8,421,350 3.7197 1.001 0.988 1.001 0.961 1.014 8,595,154 0.9798 -1.30%
1997-09-16 0 3.850 3.850 3.875 3.800 3.900 3,448,000 13,273,000 3.8495 1.014 1.014 1.021 1.001 1.027 13,090,146 1.0140 -1.28%
1997-09-15 0 3.900 3.900 3.975 3.750 3.925 5,832,000 22,301,050 3.8239 1.027 1.027 1.047 0.988 1.034 22,140,873 1.0072 1.96%
1997-09-12 0 3.825 3.825 3.850 3.700 3.900 4,120,000 15,613,650 3.7897 1.008 1.008 1.014 0.975 1.027 15,641,358 0.9982 -0.65%
1997-09-11 0 3.850 3.825 3.850 3.775 4.050 5,140,000 19,901,150 3.8718 1.014 1.008 1.014 0.994 1.067 19,513,732 1.0199 -1.28%
1997-09-10 0 3.900 3.925 3.950 3.850 4.175 15,008,000 60,115,000 4.0055 1.027 1.034 1.040 1.014 1.100 56,977,062 1.0551 2.63%
1997-09-09 0 3.800 3.800 3.825 3.400 3.875 7,124,000 25,965,350 3.6448 1.001 1.001 1.008 0.896 1.021 27,045,881 0.9600 12.59%
1997-09-08 0 3.375 3.375 3.400 3.300 3.550 2,616,000 8,917,100 3.4087 0.889 0.889 0.896 0.869 0.935 9,931,503 0.8979 -0.74%
1997-09-05 0 3.400 3.375 3.400 3.275 3.600 3,444,000 11,845,800 3.4395 0.896 0.889 0.896 0.863 0.948 13,074,960 0.9060 -8.11%
1997-09-04 0 3.700 3.700 3.750 3.450 3.900 6,512,000 23,331,400 3.5828 0.975 0.975 0.988 0.909 1.027 24,722,456 0.9437 -5.13%
1997-09-03 0 3.900 3.900 3.950 3.475 4.000 8,462,000 31,075,700 3.6724 1.027 1.027 1.040 0.915 1.054 32,125,526 0.9673 14.71%
1997-09-02 0 3.400 3.250 3.450 2.925 4.200 10,882,000 37,102,250 3.4095 0.896 0.856 0.909 0.770 1.106 41,312,925 0.8981 -11.69%
1997-09-01 0 3.850 3.850 3.900 3.850 4.900 9,804,000 44,988,250 4.5888 1.014 1.014 1.027 1.014 1.291 37,220,357 1.2087 -18.09%
1997-08-29 0 4.700 4.650 4.700 4.450 4.800 10,098,000 46,512,150 4.6061 1.238 1.225 1.238 1.172 1.264 38,336,512 1.2133 1.08%
1997-08-28 0 4.650 4.675 4.700 4.625 5.000 19,936,000 94,745,300 4.7525 1.225 1.231 1.238 1.218 1.317 75,685,947 1.2518 -1.06%
1997-08-27 0 4.700 4.700 4.725 4.675 4.900 11,624,000 55,398,600 4.7659 1.238 1.238 1.245 1.231 1.291 44,129,888 1.2554 -0.53%
1997-08-26 0 4.725 4.700 4.725 4.600 5.400 40,966,000 201,333,150 4.9146 1.245 1.238 1.245 1.212 1.422 155,525,207 1.2945 -4.06%
1997-08-25 0 4.925 4.925 4.950 4.500 4.950 41,852,000 200,494,800 4.7906 1.297 1.297 1.304 1.185 1.304 158,888,858 1.2619 11.93%
1997-08-22 0 4.400 4.375 4.400 3.800 4.450 26,832,000 113,010,450 4.2118 1.159 1.152 1.159 1.001 1.172 101,866,239 1.1094 14.29%
1997-08-21 0 3.850 3.800 3.850 3.800 4.150 8,854,000 35,171,700 3.9724 1.014 1.001 1.014 1.001 1.093 33,613,733 1.0463 -0.65%
1997-08-20 0 3.875 3.825 3.875 3.600 3.900 8,936,000 34,170,400 3.8239 1.021 1.008 1.021 0.948 1.027 33,925,041 1.0072 13.14%
1997-08-19 0 3.425 3.425 3.450 3.400 3.700 4,642,000 16,366,050 3.5256 0.902 0.902 0.909 0.896 0.975 17,623,102 0.9287 -9.87%
1997-08-15 0 3.800 3.800 3.825 3.700 4.000 4,002,000 15,489,850 3.8705 1.001 1.001 1.008 0.975 1.054 15,193,377 1.0195 -2.56%
1997-08-14 0 3.900 3.900 3.925 3.800 3.900 5,542,000 21,410,900 3.8634 1.027 1.027 1.034 1.001 1.027 21,039,904 1.0176 1.96%
1997-08-13 0 3.825 3.825 3.850 3.825 4.000 5,940,000 23,093,100 3.8877 1.008 1.008 1.014 1.008 1.054 22,550,889 1.0240 -1.92%
1997-08-12 0 3.900 3.875 3.900 3.825 4.200 8,678,000 34,269,500 3.9490 1.027 1.021 1.027 1.008 1.106 32,945,558 1.0402 0.65%
1997-08-11 0 3.875 3.850 3.875 3.800 4.025 6,732,000 26,136,650 3.8824 1.021 1.014 1.021 1.001 1.060 25,557,674 1.0227 -3.73%
1997-08-08 0 4.025 4.000 4.025 3.900 4.250 10,664,000 43,142,900 4.0457 1.060 1.054 1.060 1.027 1.119 40,485,300 1.0656 0.63%
1997-08-07 0 4.000 3.900 4.000 3.800 4.200 8,892,000 35,699,500 4.0148 1.054 1.027 1.054 1.001 1.106 33,757,998 1.0575 -3.61%
1997-08-06 0 4.150 4.125 4.150 4.125 4.375 9,646,000 40,432,100 4.1916 1.093 1.087 1.093 1.087 1.152 36,620,518 1.1041 -3.49%
1997-08-05 0 4.300 4.250 4.300 4.250 4.450 6,236,000 26,948,400 4.3214 1.133 1.119 1.133 1.119 1.172 23,674,637 1.1383 -1.71%
1997-08-04 0 4.375 4.375 4.400 4.300 4.500 9,656,000 42,726,900 4.4249 1.152 1.152 1.159 1.133 1.185 36,658,483 1.1655 9.65%
1997-08-01 0 4.575 4.600 4.700 4.300 4.600 15,924,000 70,174,450 4.4068 1.051 1.057 1.080 0.988 1.057 69,318,251 1.0124 5.78%
1997-07-31 0 4.325 4.300 4.375 4.175 4.350 10,524,000 45,061,350 4.2818 0.994 0.988 1.005 0.959 0.999 45,811,685 0.9836 2.98%
1997-07-30 0 4.200 4.200 4.250 4.175 4.450 11,318,000 48,507,550 4.2859 0.965 0.965 0.976 0.959 1.022 49,268,021 0.9846 -4.00%
1997-07-29 0 4.375 4.375 4.400 4.350 4.600 4,666,000 20,766,450 4.4506 1.005 1.005 1.011 0.999 1.057 20,311,414 1.0224 -2.23%
1997-07-28 0 4.475 4.450 4.475 4.400 4.675 16,042,000 73,101,100 4.5569 1.028 1.022 1.028 1.011 1.074 69,831,913 1.0468 2.29%
1997-07-25 0 4.375 4.375 4.400 4.250 4.425 11,648,000 50,398,750 4.3268 1.005 1.005 1.011 0.976 1.017 50,704,534 0.9940 1.16%
1997-07-24 0 4.325 4.300 4.325 4.200 4.375 13,366,000 57,498,450 4.3018 0.994 0.988 0.994 0.965 1.005 58,183,104 0.9882 2.98%
1997-07-23 0 4.200 4.175 4.200 3.800 4.350 18,098,000 74,820,800 4.1342 0.965 0.959 0.965 0.873 0.999 78,781,821 0.9497 10.53%
1997-07-22 0 3.800 3.800 3.850 3.775 4.100 12,538,000 48,986,450 3.9070 0.873 0.873 0.884 0.867 0.942 54,578,764 0.8975 -3.80%
1997-07-21 0 3.950 3.925 3.950 3.900 4.425 21,270,000 88,748,600 4.1725 0.907 0.902 0.907 0.896 1.017 92,589,752 0.9585 -8.67%
1997-07-18 0 4.325 4.325 4.350 4.200 4.475 30,162,000 132,137,300 4.3809 0.994 0.994 0.999 0.965 1.028 131,297,230 1.0064 4.85%
1997-07-17 0 4.125 4.050 4.125 3.725 4.150 21,748,000 84,650,600 3.8923 0.948 0.930 0.948 0.856 0.953 94,670,518 0.8942 8.55%
1997-07-16 0 3.800 3.775 3.800 3.650 3.900 18,764,000 71,287,050 3.7991 0.873 0.867 0.873 0.838 0.896 81,680,964 0.8727 2.70%
1997-07-15 0 3.700 3.675 3.700 3.550 3.850 28,256,000 105,500,500 3.7337 0.850 0.844 0.850 0.816 0.884 123,000,283 0.8577 5.71%
1997-07-14 0 3.500 3.450 3.525 3.000 3.675 28,050,000 94,193,700 3.3581 0.804 0.793 0.810 0.689 0.844 122,103,551 0.7714 13.82%
1997-07-11 0 3.075 3.050 3.075 2.900 3.400 90,830,000 234,730,250 2.5843 0.706 0.701 0.706 0.666 0.781 395,389,147 0.5937 -9.56%
1997-07-10 1 3.400 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
1997-07-09 1 3.400 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
1997-07-08 1 3.400 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
1997-07-07 1 3.400 3.400 3.425 2.600 3.450 14,322,000 46,408,900 3.2404 0.781 0.781 0.787 0.597 0.793 62,344,637 0.7444 30.77%
1997-07-04 0 2.600 2.575 2.625 2.550 2.625 6,402,000 16,496,250 2.5767 0.597 0.592 0.603 0.586 0.603 27,868,340 0.5919 1.96%
1997-07-03 0 2.550 2.550 2.575 2.525 2.550 794,000 2,021,700 2.5462 0.586 0.586 0.592 0.580 0.586 3,456,336 0.5849 3.03%
1997-06-27 0 2.475 2.475 2.500 2.450 2.500 706,000 1,750,850 2.4800 0.569 0.569 0.574 0.563 0.574 3,073,266 0.5697 -1.00%
1997-06-26 0 2.500 2.500 2.525 2.475 2.600 1,360,000 3,448,500 2.5357 0.574 0.574 0.580 0.569 0.597 5,920,172 0.5825 -1.96%
1997-06-25 0 2.550 2.550 2.575 2.550 2.650 1,524,000 3,927,100 2.5768 0.586 0.586 0.592 0.586 0.609 6,634,075 0.5920 0.00%
1997-06-24 0 2.550 2.525 2.550 2.450 2.550 1,894,000 4,807,450 2.5383 0.586 0.580 0.586 0.563 0.586 8,244,710 0.5831 0.00%
1997-06-23 0 2.550 2.525 2.550 2.400 2.575 12,308,000 29,804,000 2.4215 0.586 0.580 0.586 0.551 0.592 53,577,558 0.5563 7.37%
1997-06-20 0 2.375 2.375 2.400 2.375 2.425 1,166,000 2,791,000 2.3937 0.546 0.546 0.551 0.546 0.557 5,075,677 0.5499 0.00%
1997-06-19 0 2.375 2.375 2.400 2.375 2.525 3,998,000 9,633,050 2.4095 0.546 0.546 0.551 0.546 0.580 17,403,565 0.5535 -3.06%
1997-06-18 0 2.450 2.425 2.475 2.275 2.500 1,312,000 3,181,050 2.4246 0.563 0.557 0.569 0.523 0.574 5,711,225 0.5570 5.38%
1997-06-17 0 2.325 2.275 2.350 2.325 2.400 788,000 1,865,400 2.3673 0.534 0.523 0.540 0.534 0.551 3,430,217 0.5438 -1.06%
1997-06-16 0 2.350 2.350 2.375 2.325 2.350 140,000 328,250 2.3446 0.540 0.540 0.546 0.534 0.540 609,429 0.5386 0.00%
1997-06-13 0 2.350 2.325 2.350 2.300 2.350 284,000 655,650 2.3086 0.540 0.534 0.540 0.528 0.540 1,236,271 0.5303 2.17%
1997-06-12 0 2.300 2.275 2.300 2.225 2.400 1,352,000 3,107,150 2.2982 0.528 0.523 0.528 0.511 0.551 5,885,348 0.5279 -3.16%
1997-06-11 0 2.375 2.375 2.400 2.350 2.400 2,166,000 5,152,200 2.3787 0.546 0.546 0.551 0.540 0.551 9,428,745 0.5464 1.06%
1997-06-10 0 2.350 2.350 2.400 2.300 2.400 1,726,000 4,080,450 2.3641 0.540 0.540 0.551 0.528 0.551 7,513,395 0.5431 0.00%
1997-06-06 0 2.350 2.350 2.375 2.250 2.375 2,628,000 5,958,150 2.2672 0.540 0.540 0.546 0.517 0.546 11,439,862 0.5208 0.00%
1997-06-05 0 2.350 2.325 2.350 2.350 2.375 412,000 974,850 2.3661 0.540 0.534 0.540 0.540 0.546 1,793,464 0.5436 -1.05%
1997-06-04 0 2.375 2.350 2.400 2.300 2.400 754,000 1,788,250 2.3717 0.546 0.540 0.551 0.528 0.551 3,282,213 0.5448 0.00%
1997-06-03 0 2.375 2.375 2.425 2.350 2.450 4,096,000 9,751,350 2.3807 0.546 0.546 0.557 0.540 0.563 17,830,166 0.5469 -1.04%
1997-06-02 0 2.400 2.400 2.425 2.250 2.475 12,978,000 27,735,900 2.1371 0.551 0.551 0.557 0.517 0.569 56,494,114 0.4910 1.05%
1997-05-30 0 2.375 2.350 2.375 2.250 2.450 8,488,000 20,093,500 2.3673 0.546 0.540 0.546 0.517 0.563 36,948,839 0.5438 5.56%
1997-05-29 0 2.250 2.250 2.275 2.200 2.350 3,310,000 7,487,200 2.2620 0.517 0.517 0.523 0.505 0.540 14,408,654 0.5196 -1.10%
1997-05-28 0 2.275 2.275 2.300 2.175 2.325 4,276,000 9,673,850 2.2624 0.523 0.523 0.528 0.500 0.534 18,613,718 0.5197 2.25%
1997-05-27 0 2.225 2.175 2.200 2.050 2.250 3,588,000 7,666,200 2.1366 0.511 0.500 0.505 0.471 0.517 15,618,807 0.4908 5.95%
1997-05-26 0 2.100 2.075 2.100 2.075 2.250 3,840,000 8,190,200 2.1329 0.482 0.477 0.482 0.477 0.517 16,715,780 0.4900 1.20%
1997-05-23 0 2.075 2.050 2.075 2.000 2.075 744,000 1,513,550 2.0343 0.477 0.471 0.477 0.459 0.477 3,238,682 0.4673 3.75%
1997-05-22 0 2.000 2.000 2.025 2.000 2.025 890,000 1,785,700 2.0064 0.459 0.459 0.465 0.459 0.465 3,874,230 0.4609 0.00%
1997-05-21 0 2.000 2.000 2.025 2.000 2.175 2,762,000 5,779,800 2.0926 0.459 0.459 0.465 0.459 0.500 12,023,173 0.4807 -4.76%
1997-05-20 0 2.100 2.075 2.100 2.050 2.300 9,210,000 19,491,550 2.1163 0.482 0.477 0.482 0.471 0.528 40,091,754 0.4862 2.44%
1997-05-19 0 2.050 2.025 2.050 1.880 2.075 10,628,000 20,622,800 1.9404 0.471 0.465 0.471 0.432 0.477 46,264,404 0.4458 10.81%
1997-05-16 0 1.850 1.850 1.880 1.820 1.880 3,772,000 6,897,980 1.8287 0.425 0.425 0.432 0.418 0.432 16,419,772 0.4201 1.09%
1997-05-15 0 1.830 1.830 1.840 1.820 1.830 370,000 676,600 1.8286 0.420 0.420 0.423 0.418 0.420 1,610,635 0.4201 -0.54%
1997-05-14 0 1.840 1.830 1.840 1.830 1.840 496,000 909,680 1.8340 0.423 0.420 0.423 0.420 0.423 2,159,122 0.4213 0.00%
1997-05-13 0 1.840 1.830 1.840 1.820 1.840 744,000 1,366,620 1.8369 0.423 0.420 0.423 0.418 0.423 3,238,682 0.4220 0.00%
1997-05-12 0 1.840 1.830 1.850 1.820 1.860 810,000 1,490,580 1.8402 0.423 0.420 0.425 0.418 0.427 3,525,985 0.4227 -1.08%
1997-05-09 0 1.860 1.840 1.860 1.850 1.870 934,000 1,730,920 1.8532 0.427 0.423 0.427 0.425 0.430 4,065,765 0.4257 0.00%
1997-05-08 0 1.860 1.860 1.870 1.840 1.880 738,000 1,370,860 1.8575 0.427 0.427 0.430 0.423 0.432 3,212,564 0.4267 1.64%
1997-05-07 0 1.830 1.830 1.840 1.820 1.840 300,000 550,900 1.8363 0.420 0.420 0.423 0.418 0.423 1,305,920 0.4218 -0.54%
1997-05-06 0 1.840 1.830 1.840 1.840 1.840 302,000 555,680 1.8400 0.423 0.420 0.423 0.423 0.423 1,314,626 0.4227 1.10%
1997-05-05 0 1.820 1.820 1.840 1.820 1.840 1,130,000 2,069,300 1.8312 0.418 0.418 0.423 0.418 0.423 4,918,967 0.4207 -0.55%
1997-05-02 0 1.830 1.830 1.850 1.830 1.870 1,628,000 3,006,860 1.8470 0.420 0.420 0.425 0.420 0.430 7,086,794 0.4243 -1.61%
1997-05-01 0 1.860 1.850 1.870 1.860 1.870 1,420,000 2,653,600 1.8687 0.427 0.425 0.430 0.427 0.430 6,181,356 0.4293 -0.53%
1997-04-30 0 1.870 1.870 1.880 1.840 1.900 1,898,000 3,551,200 1.8710 0.430 0.430 0.432 0.423 0.436 8,262,123 0.4298 0.54%
1997-04-29 0 1.860 1.840 1.850 1.830 1.860 2,458,000 4,544,800 1.8490 0.427 0.423 0.425 0.420 0.427 10,699,841 0.4248 0.00%
1997-04-28 0 1.860 1.850 1.890 1.840 1.900 876,000 1,633,560 1.8648 0.427 0.425 0.434 0.423 0.436 3,813,287 0.4284 0.54%
1997-04-25 0 1.850 1.850 1.880 1.850 1.870 1,674,000 3,117,900 1.8625 0.425 0.425 0.432 0.425 0.430 7,287,035 0.4279 -2.63%
1997-04-24 0 1.900 1.880 1.900 1.830 1.900 526,000 982,800 1.8684 0.436 0.432 0.436 0.420 0.436 2,289,714 0.4292 1.60%
1997-04-23 0 1.870 1.860 1.870 1.850 1.880 736,000 1,369,400 1.8606 0.430 0.427 0.430 0.425 0.432 3,203,858 0.4274 1.08%
1997-04-22 0 1.850 1.830 1.850 1.840 1.870 822,000 1,524,220 1.8543 0.425 0.420 0.425 0.423 0.430 3,578,222 0.4260 -0.54%
1997-04-21 0 1.860 1.860 1.880 1.860 1.900 438,000 825,320 1.8843 0.427 0.427 0.432 0.427 0.436 1,906,644 0.4329 -1.06%
1997-04-18 0 1.880 1.880 1.890 1.860 1.900 3,714,000 7,006,520 1.8865 0.432 0.432 0.434 0.427 0.436 16,167,294 0.4334 0.53%
1997-04-17 0 1.870 1.870 1.890 1.850 1.930 2,202,000 4,137,900 1.8792 0.430 0.430 0.434 0.425 0.443 9,585,455 0.4317 -1.06%
1997-04-16 0 1.890 1.880 1.890 1.860 1.910 2,602,000 4,889,620 1.8792 0.434 0.432 0.434 0.427 0.439 11,326,682 0.4317 0.00%
1997-04-15 0 1.890 1.880 1.890 1.750 1.890 3,912,000 7,142,840 1.8259 0.434 0.432 0.434 0.402 0.434 17,029,201 0.4194 10.53%
1997-04-14 0 1.710 1.710 1.730 1.690 1.710 3,814,000 6,485,600 1.7005 0.393 0.393 0.397 0.388 0.393 16,602,601 0.3906 2.40%
1997-04-11 0 1.670 1.650 1.670 1.670 1.700 1,614,000 2,698,380 1.6719 0.384 0.379 0.384 0.384 0.391 7,025,851 0.3841 0.00%
1997-04-10 0 1.670 1.660 1.670 1.670 1.670 1,046,000 1,745,380 1.6686 0.384 0.381 0.384 0.384 0.384 4,553,309 0.3833 2.45%
1997-04-09 0 1.630 1.630 1.640 1.620 1.640 350,000 568,580 1.6245 0.374 0.374 0.377 0.372 0.377 1,523,574 0.3732 0.62%
1997-04-08 0 1.620 1.610 1.650 1.610 1.650 1,278,000 2,082,260 1.6293 0.372 0.370 0.379 0.370 0.379 5,563,221 0.3743 -0.61%
1997-04-07 0 1.630 1.600 1.630 1.620 1.640 330,000 537,643 1.6292 0.374 0.368 0.374 0.372 0.377 1,436,512 0.3743 -0.61%
1997-04-04 0 1.640 1.600 1.640 1.600 1.650 1,212,000 1,976,620 1.6309 0.377 0.368 0.377 0.368 0.379 5,275,918 0.3746 -0.61%
1997-04-03 0 1.650 1.650 1.670 1.640 1.670 215,000 354,580 1.6492 0.379 0.379 0.384 0.377 0.384 935,910 0.3789 0.00%
1997-04-02 0 1.650 1.630 1.690 1.630 1.680 1,480,000 2,458,740 1.6613 0.379 0.374 0.388 0.374 0.386 6,442,540 0.3816 0.00%
1997-04-01 0 1.650 1.650 1.660 1.650 1.670 820,000 1,366,900 1.6670 0.379 0.379 0.381 0.379 0.384 3,569,516 0.3829 -1.20%
1997-03-27 0 1.670 1.670 1.690 1.670 1.690 1,798,000 3,011,940 1.6752 0.384 0.384 0.388 0.384 0.388 7,826,816 0.3848 -0.60%
1997-03-26 0 1.680 1.670 1.680 1.670 1.700 790,000 1,331,400 1.6853 0.386 0.384 0.386 0.384 0.391 3,438,924 0.3872 -0.59%
1997-03-25 0 1.690 1.680 1.700 1.680 1.700 956,000 1,618,840 1.6933 0.388 0.386 0.391 0.386 0.391 4,161,533 0.3890 0.00%
1997-03-24 0 1.690 1.680 1.710 1.670 1.710 530,000 897,300 1.6930 0.388 0.386 0.393 0.384 0.393 2,307,126 0.3889 3.05%
1997-03-21 0 1.640 1.630 1.640 1.640 1.660 770,000 1,269,900 1.6492 0.377 0.374 0.377 0.377 0.381 3,351,862 0.3789 -1.20%
1997-03-20 0 1.660 1.660 1.680 1.660 1.670 370,000 617,100 1.6678 0.381 0.381 0.386 0.381 0.384 1,610,635 0.3831 -0.60%
1997-03-19 0 1.670 1.660 1.690 1.670 1.700 1,034,000 1,740,000 1.6828 0.384 0.381 0.388 0.384 0.391 4,501,072 0.3866 -1.18%
1997-03-18 0 1.690 1.660 1.700 1.680 1.690 290,000 489,900 1.6893 0.388 0.381 0.391 0.386 0.388 1,262,390 0.3881 0.60%
1997-03-17 0 1.680 1.670 1.680 1.670 1.680 800,000 1,342,420 1.6780 0.386 0.384 0.386 0.384 0.386 3,482,454 0.3855 0.60%
1997-03-14 0 1.670 1.670 1.680 1.650 1.680 896,000 1,493,200 1.6665 0.384 0.384 0.386 0.379 0.386 3,900,349 0.3828 -1.76%
1997-03-13 0 1.700 1.690 1.700 1.690 1.700 500,000 846,060 1.6921 0.391 0.388 0.391 0.388 0.391 2,176,534 0.3887 1.19%
1997-03-12 0 1.680 1.660 1.680 1.640 1.720 1,550,000 2,618,200 1.6892 0.386 0.381 0.386 0.377 0.395 6,747,255 0.3880 -1.18%
1997-03-11 0 1.700 1.690 1.700 1.690 1.740 1,014,000 1,735,740 1.7118 0.391 0.388 0.391 0.388 0.400 4,414,011 0.3932 -2.30%
1997-03-10 0 1.740 1.740 1.760 1.740 1.770 836,000 1,469,100 1.7573 0.400 0.400 0.404 0.400 0.407 3,639,165 0.4037 0.00%
1997-03-07 0 1.740 1.740 1.750 1.740 1.780 1,112,000 1,952,320 1.7557 0.400 0.400 0.402 0.400 0.409 4,840,611 0.4033 0.00%
1997-03-06 0 1.740 1.740 1.750 1.740 1.780 1,170,000 2,055,500 1.7568 0.400 0.400 0.402 0.400 0.409 5,093,089 0.4036 -0.57%
1997-03-05 0 1.750 1.740 1.750 1.740 1.760 1,028,000 1,798,500 1.7495 0.402 0.400 0.402 0.400 0.404 4,474,954 0.4019 0.57%
1997-03-04 0 1.740 1.740 1.750 1.740 1.770 795,000 1,394,020 1.7535 0.400 0.400 0.402 0.400 0.407 3,460,689 0.4028 -1.14%
1997-03-03 0 1.760 1.750 1.760 1.760 1.770 1,238,000 2,182,080 1.7626 0.404 0.402 0.404 0.404 0.407 5,389,098 0.4049 -0.56%
1997-02-28 0 1.770 1.770 1.780 1.770 1.820 1,320,000 2,361,520 1.7890 0.407 0.407 0.409 0.407 0.418 5,746,049 0.4110 -1.67%
1997-02-27 0 1.800 1.800 1.810 1.740 1.820 3,716,000 6,626,180 1.7831 0.414 0.414 0.416 0.400 0.418 16,176,000 0.4096 4.65%
1997-02-26 0 1.720 1.710 1.720 1.700 1.750 1,532,000 2,633,080 1.7187 0.395 0.393 0.395 0.391 0.402 6,668,900 0.3948 1.18%
1997-02-25 0 1.700 1.690 1.710 1.690 1.710 2,302,000 3,900,580 1.6944 0.391 0.388 0.393 0.388 0.393 10,020,762 0.3892 0.59%
1997-02-24 0 1.690 1.690 1.700 1.690 1.710 856,000 1,452,080 1.6964 0.388 0.388 0.391 0.388 0.393 3,726,226 0.3897 0.60%
1997-02-21 0 1.680 1.680 1.690 1.660 1.700 346,000 578,520 1.6720 0.386 0.386 0.388 0.381 0.391 1,506,161 0.3841 -0.59%
1997-02-20 0 1.690 1.680 1.700 1.690 1.690 180,000 304,200 1.6900 0.388 0.386 0.391 0.388 0.388 783,552 0.3882 0.00%
1997-02-19 0 1.690 1.680 1.690 1.690 1.690 10,000 16,900 1.6900 0.388 0.386 0.388 0.388 0.388 43,531 0.3882 -0.59%
1997-02-18 0 1.700 1.690 1.700 1.690 1.700 504,000 854,060 1.6946 0.391 0.388 0.391 0.388 0.391 2,193,946 0.3893 -1.73%
1997-02-17 0 1.730 1.710 1.730 1.720 1.750 540,000 936,000 1.7333 0.397 0.393 0.397 0.395 0.402 2,350,657 0.3982 2.37%
1997-02-14 0 1.690 1.680 1.730 1.690 1.730 86,000 146,380 1.7021 0.388 0.386 0.397 0.388 0.397 374,364 0.3910 -2.87%
1997-02-13 0 1.740 1.740 1.760 1.740 1.760 162,000 282,080 1.7412 0.400 0.400 0.404 0.400 0.404 705,197 0.4000 0.58%
1997-02-12 0 1.730 1.710 1.750 1.680 1.730 178,000 304,040 1.7081 0.397 0.393 0.402 0.386 0.397 774,846 0.3924 -0.57%
1997-02-11 0 1.740 1.720 1.770 1.730 1.760 350,000 609,720 1.7421 0.400 0.395 0.407 0.397 0.404 1,523,574 0.4002 -1.69%
1997-02-10 0 1.770 1.750 1.770 1.760 1.780 866,000 1,530,420 1.7672 0.407 0.402 0.407 0.404 0.409 3,769,757 0.4060 -1.12%
1997-02-05 0 1.790 1.780 1.800 1.770 1.790 712,000 1,267,160 1.7797 0.411 0.409 0.414 0.407 0.411 3,099,384 0.4088 1.13%
1997-02-04 0 1.770 1.770 1.780 1.750 1.780 886,000 1,564,580 1.7659 0.407 0.407 0.409 0.402 0.409 3,856,818 0.4057 -0.56%
1997-02-03 0 1.780 1.780 1.800 1.780 1.780 390,000 694,200 1.7800 0.409 0.409 0.414 0.409 0.409 1,697,696 0.4089 0.00%
1997-01-31 0 1.780 1.780 1.800 1.780 1.790 640,000 1,139,800 1.7809 0.409 0.409 0.414 0.409 0.411 2,785,963 0.4091 -1.11%
1997-01-30 0 1.800 1.800 1.810 1.780 1.820 742,000 1,328,700 1.7907 0.414 0.414 0.416 0.409 0.418 3,229,976 0.4114 -1.10%
1997-01-29 0 1.820 1.810 1.820 1.810 1.820 596,000 1,083,720 1.8183 0.418 0.416 0.418 0.416 0.418 2,594,428 0.4177 0.55%
1997-01-28 0 1.810 1.790 1.810 1.780 1.820 246,000 441,020 1.7928 0.416 0.411 0.416 0.409 0.418 1,070,855 0.4118 0.00%
1997-01-27 0 1.810 1.810 1.830 1.810 1.830 150,000 273,700 1.8247 0.416 0.416 0.420 0.416 0.420 652,960 0.4192 1.12%
1997-01-24 0 1.790 1.780 1.790 1.780 1.790 728,000 1,299,300 1.7848 0.411 0.409 0.411 0.409 0.411 3,169,033 0.4100 -1.65%
1997-01-23 0 1.850 1.830 1.850 1.840 1.880 1,598,000 2,895,500 1.8120 0.418 0.414 0.418 0.416 0.425 7,070,865 0.4095 2.21%
1997-01-22 0 1.810 1.810 1.840 1.790 1.830 2,508,000 4,526,900 1.8050 0.409 0.409 0.416 0.405 0.414 11,097,453 0.4079 0.56%
1997-01-21 0 1.800 1.780 1.800 1.800 1.820 1,086,000 1,970,280 1.8143 0.407 0.402 0.407 0.407 0.411 4,805,356 0.4100 -1.64%
1997-01-20 0 1.830 1.830 1.840 1.830 1.900 1,466,000 2,723,660 1.8579 0.414 0.414 0.416 0.414 0.429 6,486,789 0.4199 0.00%
1997-01-17 0 1.830 1.820 1.840 1.780 1.840 1,018,000 1,846,460 1.8138 0.414 0.411 0.416 0.402 0.416 4,504,468 0.4099 0.55%
1997-01-16 0 1.820 1.810 1.880 1.820 1.880 1,628,000 3,023,820 1.8574 0.411 0.409 0.425 0.411 0.425 7,203,610 0.4198 -3.19%
1997-01-15 0 1.880 1.870 1.880 1.880 1.950 9,116,000 17,331,700 1.9012 0.425 0.423 0.425 0.425 0.441 40,336,674 0.4297 -0.53%
1997-01-14 0 1.890 1.870 1.890 1.830 1.980 4,832,000 9,246,560 1.9136 0.427 0.423 0.427 0.414 0.447 21,380,738 0.4325 1.07%
1997-01-13 0 1.870 1.860 1.880 1.720 1.880 17,256,000 29,799,300 1.7269 0.423 0.420 0.425 0.389 0.425 76,354,722 0.3903 10.00%
1997-01-10 0 1.700 1.690 1.700 1.680 1.710 2,158,000 3,648,980 1.6909 0.384 0.382 0.384 0.380 0.386 9,548,765 0.3821 1.19%
1997-01-09 0 1.680 1.680 1.700 1.670 1.710 552,000 930,000 1.6848 0.380 0.380 0.384 0.377 0.386 2,442,502 0.3808 0.00%
1997-01-08 0 1.680 1.680 1.690 1.680 1.710 988,000 1,667,820 1.6881 0.380 0.380 0.382 0.380 0.386 4,371,724 0.3815 0.00%
1997-01-07 0 1.680 1.680 1.690 1.680 1.700 1,778,000 3,011,280 1.6936 0.380 0.380 0.382 0.380 0.384 7,867,333 0.3828 -1.18%
1997-01-06 0 1.700 1.690 1.700 1.690 1.720 1,154,000 1,962,640 1.7007 0.384 0.382 0.384 0.382 0.389 5,106,244 0.3844 0.59%
1997-01-03 0 1.690 1.690 1.700 1.690 1.750 1,106,000 1,883,080 1.7026 0.382 0.382 0.384 0.382 0.395 4,893,853 0.3848 -2.31%
1997-01-02 0 1.730 1.700 1.730 1.700 1.800 2,970,000 5,187,580 1.7467 0.391 0.384 0.391 0.384 0.407 13,141,720 0.3947 1.76%
1996-12-31 0 1.700 1.690 1.700 1.640 1.720 2,286,000 3,862,280 1.6895 0.384 0.382 0.384 0.371 0.389 10,115,142 0.3818 3.66%
1996-12-30 0 1.640 1.630 1.640 1.630 1.640 7,416,000 12,029,780 1.6221 0.371 0.368 0.371 0.368 0.371 32,814,477 0.3666 -0.61%
1996-12-27 0 1.650 1.640 1.650 1.630 1.650 330,000 542,500 1.6439 0.373 0.371 0.373 0.368 0.373 1,460,191 0.3715 0.61%
1996-12-24 0 1.640 - 1.650 - - 0 0 - 0.371 - 0.373 - - 0 - 0.00%
1996-12-23 0 1.640 1.630 1.650 1.620 1.660 1,758,000 2,868,360 1.6316 0.371 0.368 0.373 0.366 0.375 7,778,836 0.3687 0.61%
1996-12-20 0 1.630 1.630 1.640 1.630 1.650 868,000 1,426,000 1.6429 0.368 0.368 0.371 0.368 0.373 3,840,745 0.3713 -0.61%
1996-12-19 0 1.640 1.640 1.660 1.620 1.650 686,000 1,128,040 1.6444 0.371 0.371 0.375 0.366 0.373 3,035,428 0.3716 -0.61%
1996-12-18 0 1.650 1.640 1.660 1.620 1.670 762,000 1,256,000 1.6483 0.373 0.371 0.375 0.366 0.377 3,371,714 0.3725 0.00%
1996-12-17 0 1.650 1.650 1.660 1.640 1.700 1,620,000 2,698,520 1.6658 0.373 0.373 0.375 0.371 0.384 7,168,211 0.3765 -1.20%
1996-12-16 0 1.670 1.670 1.680 1.660 1.710 2,398,000 4,044,400 1.6866 0.377 0.377 0.380 0.375 0.386 10,610,722 0.3812 -1.18%
1996-12-13 0 1.690 1.670 1.690 1.640 1.720 5,070,000 8,547,040 1.6858 0.382 0.377 0.382 0.371 0.389 22,433,846 0.3810 3.05%
1996-12-12 0 1.640 1.640 1.650 1.420 1.680 3,110,000 5,110,120 1.6431 0.371 0.371 0.373 0.321 0.380 13,761,195 0.3713 1.86%
1996-12-11 0 1.610 1.570 1.620 1.570 1.640 2,382,000 3,842,080 1.6130 0.364 0.355 0.366 0.355 0.371 10,539,925 0.3645 -0.62%
1996-12-10 0 1.620 1.590 1.650 1.600 1.700 2,466,000 4,129,760 1.6747 0.366 0.359 0.373 0.362 0.384 10,911,610 0.3785 -4.14%
1996-12-09 0 1.690 1.690 1.700 1.640 1.710 1,680,000 2,840,200 1.6906 0.382 0.382 0.384 0.371 0.386 7,433,700 0.3821 5.63%
1996-12-06 0 1.600 1.590 1.600 1.520 1.680 2,196,000 3,526,020 1.6057 0.362 0.359 0.362 0.344 0.380 9,716,908 0.3629 -4.76%
1996-12-05 0 1.680 1.670 1.680 1.650 1.730 952,000 1,609,620 1.6908 0.380 0.377 0.380 0.373 0.391 4,212,430 0.3821 1.20%
1996-12-04 0 1.660 1.660 1.670 1.650 1.680 892,000 1,482,140 1.6616 0.375 0.375 0.377 0.373 0.380 3,946,941 0.3755 -1.78%
1996-12-03 0 1.690 1.690 1.700 1.640 1.740 4,866,000 8,282,460 1.7021 0.382 0.382 0.384 0.371 0.393 21,531,182 0.3847 3.68%
1996-12-02 0 1.630 1.620 1.630 1.560 1.630 3,094,000 5,001,620 1.6166 0.368 0.366 0.368 0.353 0.368 13,690,398 0.3653 5.16%
1996-11-29 0 1.550 1.550 1.570 1.550 1.580 536,000 841,980 1.5709 0.350 0.350 0.355 0.350 0.357 2,371,704 0.3550 -0.64%
1996-11-28 0 1.560 1.560 1.570 1.560 1.580 854,000 1,335,460 1.5638 0.353 0.353 0.355 0.353 0.357 3,778,798 0.3534 0.65%
1996-11-27 0 1.550 1.550 1.560 1.550 1.580 914,000 1,430,120 1.5647 0.350 0.350 0.353 0.350 0.357 4,044,287 0.3536 -1.27%
1996-11-26 0 1.570 1.570 1.580 1.560 1.600 3,348,000 5,266,800 1.5731 0.355 0.355 0.357 0.353 0.362 14,814,303 0.3555 0.64%
1996-11-25 0 1.560 1.540 1.560 1.500 1.580 2,234,000 3,467,820 1.5523 0.353 0.348 0.353 0.339 0.357 9,885,052 0.3508 5.41%
1996-11-22 0 1.480 1.480 1.490 1.460 1.500 748,000 1,105,260 1.4776 0.334 0.334 0.337 0.330 0.339 3,309,767 0.3339 0.00%
1996-11-21 0 1.480 1.480 1.490 1.480 1.530 1,772,000 2,656,040 1.4989 0.334 0.334 0.337 0.334 0.346 7,840,784 0.3387 0.00%
1996-11-20 0 1.480 1.480 1.500 1.420 1.560 5,498,000 8,141,520 1.4808 0.334 0.334 0.339 0.321 0.353 24,327,669 0.3347 4.96%
1996-11-19 0 1.410 1.410 1.450 1.410 1.440 2,582,000 3,675,360 1.4235 0.319 0.319 0.328 0.319 0.325 11,424,889 0.3217 0.00%
1996-11-18 0 1.410 1.370 1.430 1.400 1.460 1,942,000 2,774,940 1.4289 0.319 0.310 0.323 0.316 0.330 8,593,004 0.3229 -4.08%
1996-11-15 0 1.470 1.460 1.470 1.440 1.520 2,810,000 4,115,000 1.4644 0.332 0.330 0.332 0.325 0.344 12,433,749 0.3310 -3.29%
1996-11-14 0 1.520 1.520 1.540 1.520 1.540 720,000 1,102,240 1.5309 0.344 0.344 0.348 0.344 0.348 3,185,872 0.3460 -0.65%
1996-11-13 0 1.530 1.530 1.560 1.490 1.540 610,000 933,080 1.5296 0.346 0.346 0.353 0.337 0.348 2,699,141 0.3457 -0.65%
1996-11-12 0 1.540 1.530 1.540 1.530 1.560 936,000 1,447,400 1.5464 0.348 0.346 0.348 0.346 0.353 4,141,633 0.3495 -0.65%
1996-11-11 0 1.550 1.550 1.580 1.520 1.580 1,216,000 1,871,420 1.5390 0.350 0.350 0.357 0.344 0.357 5,380,583 0.3478 0.65%
1996-11-08 0 1.540 1.520 1.540 1.520 1.570 792,000 1,215,360 1.5345 0.348 0.344 0.348 0.344 0.355 3,504,459 0.3468 -1.91%
1996-11-07 0 1.570 1.550 1.570 1.520 1.610 1,976,000 3,097,160 1.5674 0.355 0.350 0.355 0.344 0.364 8,743,448 0.3542 -1.87%
1996-11-06 0 1.600 1.580 1.600 1.520 1.600 1,358,000 2,122,960 1.5633 0.362 0.357 0.362 0.344 0.362 6,008,908 0.3533 0.63%
1996-11-05 0 1.590 1.590 1.610 1.590 1.620 3,126,000 5,024,180 1.6072 0.359 0.359 0.364 0.359 0.366 13,831,992 0.3632 -2.45%
1996-11-04 0 1.630 1.630 1.640 1.580 1.710 8,910,000 14,775,160 1.6583 0.368 0.368 0.371 0.357 0.386 39,425,161 0.3748 1.87%
1996-11-01 0 1.600 1.580 1.600 1.520 1.620 7,536,000 12,029,480 1.5963 0.362 0.357 0.362 0.344 0.366 33,345,456 0.3608 5.26%
1996-10-31 0 1.520 1.530 1.540 1.380 1.540 8,646,000 12,589,220 1.4561 0.344 0.346 0.348 0.312 0.348 38,257,008 0.3291 12.59%
1996-10-30 0 1.350 1.350 1.360 1.310 1.380 3,382,000 4,559,180 1.3481 0.305 0.305 0.307 0.296 0.312 14,964,747 0.3047 3.85%
1996-10-29 0 1.300 1.290 1.310 1.300 1.310 302,000 392,820 1.3007 0.294 0.292 0.296 0.294 0.296 1,336,296 0.2940 0.00%
1996-10-28 0 1.300 1.290 1.320 1.290 1.350 1,818,000 2,400,400 1.3204 0.294 0.292 0.298 0.292 0.305 8,044,326 0.2984 -1.52%
1996-10-25 0 1.320 1.290 1.320 1.300 1.320 740,000 964,900 1.3039 0.298 0.292 0.298 0.294 0.298 3,274,368 0.2947 0.00%
1996-10-24 0 1.320 1.300 1.320 1.250 1.320 1,182,000 1,509,980 1.2775 0.298 0.294 0.298 0.282 0.298 5,230,139 0.2887 0.76%
1996-10-23 0 1.310 1.300 1.310 1.300 1.310 1,054,000 1,371,300 1.3010 0.296 0.294 0.296 0.294 0.296 4,663,762 0.2940 0.00%
1996-10-22 0 1.310 1.300 1.310 1.310 1.330 640,000 844,200 1.3191 0.296 0.294 0.296 0.296 0.301 2,831,886 0.2981 0.77%
1996-10-18 0 1.300 1.300 1.310 1.300 1.330 960,000 1,259,320 1.3118 0.294 0.294 0.296 0.294 0.301 4,247,829 0.2965 -2.26%
1996-10-17 0 1.330 1.320 1.330 1.320 1.340 890,000 1,184,640 1.3311 0.301 0.298 0.301 0.298 0.303 3,938,091 0.3008 -1.48%
1996-10-16 0 1.350 1.330 1.350 1.320 1.350 716,000 956,200 1.3355 0.305 0.301 0.305 0.298 0.305 3,168,172 0.3018 0.00%
1996-10-15 0 1.350 1.340 1.360 1.340 1.380 1,880,000 2,546,800 1.3547 0.305 0.303 0.307 0.303 0.312 8,318,665 0.3062 -0.74%
1996-10-14 0 1.360 1.340 1.360 1.350 1.370 1,536,000 2,083,280 1.3563 0.307 0.303 0.307 0.305 0.310 6,796,526 0.3065 0.74%
1996-10-11 0 1.350 1.350 1.360 1.350 1.380 6,778,000 9,181,800 1.3546 0.305 0.305 0.307 0.305 0.312 29,991,441 0.3061 3.05%
1996-10-10 0 1.310 1.300 1.320 1.300 1.310 630,000 822,100 1.3049 0.296 0.294 0.298 0.294 0.296 2,787,638 0.2949 0.77%
1996-10-09 0 1.300 1.280 1.320 1.300 1.320 660,000 863,820 1.3088 0.294 0.289 0.298 0.294 0.298 2,920,382 0.2958 0.00%
1996-10-08 0 1.300 1.290 1.330 1.300 1.330 650,000 852,320 1.3113 0.294 0.292 0.301 0.294 0.301 2,876,134 0.2963 -2.26%
1996-10-07 0 1.330 1.330 1.340 1.330 1.370 2,560,000 3,442,460 1.3447 0.301 0.301 0.303 0.301 0.310 11,327,543 0.3039 2.31%
1996-10-04 0 1.300 1.300 1.310 1.260 1.310 508,000 659,400 1.2980 0.294 0.294 0.296 0.285 0.296 2,247,809 0.2934 1.56%
1996-10-03 0 1.280 1.280 1.300 1.270 1.300 714,000 916,420 1.2835 0.289 0.289 0.294 0.287 0.294 3,159,323 0.2901 -1.54%
1996-10-02 0 1.300 1.290 1.300 1.300 1.310 448,000 582,900 1.3011 0.294 0.292 0.294 0.294 0.296 1,982,320 0.2940 -2.26%
1996-10-01 0 1.330 1.330 1.340 1.330 1.350 944,000 1,263,360 1.3383 0.301 0.301 0.303 0.301 0.305 4,177,032 0.3025 -0.75%
1996-09-30 0 1.340 1.340 1.350 1.320 1.350 1,054,000 1,406,020 1.3340 0.303 0.303 0.305 0.298 0.305 4,663,762 0.3015 3.08%
1996-09-27 0 1.300 1.300 1.310 1.300 1.330 720,000 943,600 1.3106 0.294 0.294 0.296 0.294 0.301 3,185,872 0.2962 0.00%
1996-09-26 0 1.300 1.300 1.310 1.300 1.340 1,486,000 1,936,920 1.3034 0.294 0.294 0.296 0.294 0.303 6,575,285 0.2946 0.00%
1996-09-25 0 1.300 1.300 1.320 1.300 1.360 4,788,000 6,339,000 1.3239 0.294 0.294 0.298 0.294 0.307 21,186,046 0.2992 -1.52%
1996-09-24 0 1.320 1.310 1.320 1.270 1.330 3,788,000 4,890,060 1.2909 0.298 0.296 0.298 0.287 0.301 16,761,224 0.2917 5.60%
1996-09-23 0 1.250 1.250 1.270 1.250 1.280 6,630,000 8,345,140 1.2587 0.282 0.282 0.287 0.282 0.289 29,336,568 0.2845 3.31%
1996-09-20 0 1.210 1.210 1.240 1.210 1.250 1,728,000 2,134,480 1.2352 0.273 0.273 0.280 0.273 0.282 7,646,092 0.2792 -1.63%
1996-09-19 0 1.230 1.220 1.250 1.220 1.250 252,000 311,360 1.2356 0.278 0.276 0.282 0.276 0.282 1,115,055 0.2792 -0.81%
1996-09-18 0 1.240 1.240 1.260 1.240 1.260 556,000 695,940 1.2517 0.280 0.280 0.285 0.280 0.285 2,460,201 0.2829 1.64%
1996-09-17 0 1.220 1.210 1.230 1.180 1.220 204,000 244,200 1.1971 0.276 0.273 0.278 0.267 0.276 902,664 0.2705 2.52%
1996-09-16 0 1.230 1.230 1.250 1.230 1.260 964,000 1,205,740 1.2508 0.269 0.269 0.273 0.269 0.275 4,408,907 0.2735 0.00%
1996-09-13 0 1.230 1.220 1.250 1.210 1.240 790,000 965,200 1.2218 0.269 0.267 0.273 0.265 0.271 3,613,109 0.2671 1.65%
1996-09-12 0 1.210 1.210 1.230 1.210 1.270 1,324,000 1,633,320 1.2336 0.265 0.265 0.269 0.265 0.278 6,055,387 0.2697 -3.97%
1996-09-11 0 1.260 1.250 1.260 1.200 1.260 2,038,000 2,506,160 1.2297 0.275 0.273 0.275 0.262 0.275 9,320,905 0.2689 4.13%
1996-09-10 0 1.210 1.210 1.240 1.210 1.400 2,196,000 2,843,400 1.2948 0.265 0.265 0.271 0.265 0.306 10,043,527 0.2831 -11.68%
1996-09-09 0 1.370 1.360 1.370 1.350 1.380 1,294,000 1,764,940 1.3639 0.300 0.297 0.300 0.295 0.302 5,918,180 0.2982 0.74%
1996-09-06 0 1.360 1.350 1.370 1.340 1.420 4,500,000 6,180,700 1.3735 0.297 0.295 0.300 0.293 0.310 20,580,998 0.3003 2.26%
1996-09-05 0 1.330 1.330 1.340 1.250 1.350 4,584,000 6,025,580 1.3145 0.291 0.291 0.293 0.273 0.295 20,965,177 0.2874 9.02%
1996-09-04 0 1.220 1.220 1.230 1.140 1.230 1,890,000 2,262,540 1.1971 0.267 0.267 0.269 0.249 0.269 8,644,019 0.2617 8.93%
1996-09-03 0 1.120 1.120 1.140 1.090 1.140 2,284,000 2,573,300 1.1267 0.245 0.245 0.249 0.238 0.249 10,446,000 0.2463 1.82%
1996-09-02 0 1.100 1.080 1.110 1.050 1.100 360,000 385,900 1.0719 0.241 0.236 0.243 0.230 0.241 1,646,480 0.2344 4.76%
1996-08-30 0 1.050 1.050 1.070 1.050 1.060 436,000 459,900 1.0548 0.230 0.230 0.234 0.230 0.232 1,994,070 0.2306 0.00%
1996-08-29 0 1.050 1.040 1.050 1.050 1.080 410,000 431,100 1.0515 0.230 0.227 0.230 0.230 0.236 1,875,158 0.2299 -2.78%
1996-08-28 0 1.080 1.070 1.080 1.050 1.140 932,000 1,008,180 1.0817 0.236 0.234 0.236 0.230 0.249 4,262,553 0.2365 -1.82%
1996-08-27 0 1.100 1.070 1.110 1.050 1.100 482,000 519,660 1.0781 0.241 0.234 0.243 0.230 0.241 2,204,454 0.2357 5.77%
1996-08-23 0 1.040 1.030 1.050 1.030 1.040 200,000 207,800 1.0390 0.227 0.225 0.230 0.225 0.227 914,711 0.2272 0.97%
1996-08-22 0 1.030 1.020 1.040 1.020 1.030 546,000 558,680 1.0232 0.225 0.223 0.227 0.223 0.225 2,497,161 0.2237 -0.96%
1996-08-21 0 1.040 1.030 1.050 1.030 1.040 350,000 362,300 1.0351 0.227 0.225 0.230 0.225 0.227 1,600,744 0.2263 1.96%
1996-08-20 0 1.020 1.020 1.030 1.020 1.030 444,000 454,020 1.0226 0.223 0.223 0.225 0.223 0.225 2,030,658 0.2236 0.00%
1996-08-19 0 1.020 1.020 1.030 1.020 1.040 382,000 394,160 1.0318 0.223 0.223 0.225 0.223 0.227 1,747,098 0.2256 2.00%
1996-08-16 0 1.000 0.990 1.010 0.980 1.000 524,000 523,920 0.9998 0.219 0.216 0.221 0.214 0.219 2,396,543 0.2186 0.00%
1996-08-15 0 1.000 0.990 1.000 0.990 1.000 220,000 218,500 0.9932 0.219 0.216 0.219 0.216 0.219 1,006,182 0.2172 5.26%
1996-08-14 0 0.950 0.950 0.970 0.950 1.000 1,304,000 1,254,880 0.9623 0.208 0.208 0.212 0.208 0.219 5,963,916 0.2104 -4.04%
1996-08-13 0 0.990 0.950 1.000 0.990 1.020 1,236,000 1,236,960 1.0008 0.216 0.208 0.219 0.216 0.223 5,652,914 0.2188 -3.88%
1996-08-12 0 1.030 1.020 1.040 1.030 1.040 1,170,000 1,208,940 1.0333 0.225 0.223 0.227 0.225 0.227 5,351,060 0.2259 1.98%
1996-08-09 0 1.010 0.990 1.010 1.000 1.030 770,000 778,600 1.0112 0.221 0.216 0.221 0.219 0.225 3,521,637 0.2211 4.12%
1996-08-08 0 0.970 0.970 1.000 0.970 1.030 270,000 270,540 1.0020 0.212 0.212 0.219 0.212 0.225 1,234,860 0.2191 -3.96%
1996-08-07 0 1.010 1.000 1.020 1.010 1.040 2,382,000 2,422,460 1.0170 0.221 0.219 0.223 0.221 0.227 10,894,208 0.2224 1.00%
1996-08-06 0 1.000 1.000 1.010 1.000 1.010 246,000 247,000 1.0041 0.219 0.219 0.221 0.219 0.221 1,125,095 0.2195 -0.99%
1996-08-05 0 1.010 1.000 1.010 1.020 1.020 10,000 10,200 1.0200 0.221 0.219 0.221 0.223 0.223 45,736 0.2230 0.00%
1996-08-02 0 1.010 1.000 1.010 1.000 1.010 538,000 542,780 1.0089 0.221 0.219 0.221 0.219 0.221 2,460,573 0.2206 1.00%
1996-08-01 0 1.000 0.990 1.030 0.990 1.010 2,276,000 2,260,240 0.9931 0.219 0.216 0.225 0.216 0.221 10,409,412 0.2171 -0.99%
1996-07-31 0 1.010 1.000 1.030 - - 0 0 - 0.221 0.219 0.225 - - 0 - 0.00%
1996-07-30 0 1.010 1.000 1.010 1.010 1.010 370,000 373,700 1.0100 0.221 0.219 0.221 0.221 0.221 1,692,215 0.2208 0.00%
1996-07-29 0 1.010 1.010 1.030 1.010 1.010 30,000 30,300 1.0100 0.221 0.221 0.225 0.221 0.221 137,207 0.2208 -1.94%
1996-07-26 0 1.030 1.000 1.050 - - 0 0 - 0.225 0.219 0.230 - - 0 - 0.00%
1996-07-25 0 1.030 - 1.040 1.010 1.030 160,000 162,800 1.0175 0.225 - 0.227 0.221 0.225 731,769 0.2225 1.98%
1996-07-24 0 1.010 1.010 1.040 1.010 1.010 20,000 20,200 1.0100 0.221 0.221 0.227 0.221 0.221 91,471 0.2208 -3.81%
1996-07-23 0 1.050 1.040 1.060 1.050 1.050 430,000 451,500 1.0500 0.230 0.227 0.232 0.230 0.230 1,966,629 0.2296 1.94%
1996-07-22 0 1.030 1.020 1.040 - - 0 0 - 0.225 0.223 0.227 - - 0 - 0.00%
1996-07-19 0 1.030 1.030 1.050 1.030 1.030 700,000 721,000 1.0300 0.225 0.225 0.230 0.225 0.225 3,201,489 0.2252 -0.96%
1996-07-18 0 1.040 1.020 1.040 1.020 1.040 430,000 443,300 1.0309 0.227 0.223 0.227 0.223 0.227 1,966,629 0.2254 0.97%
1996-07-17 0 1.030 0.990 1.030 - - 0 0 - 0.225 0.216 0.225 - - 0 - -3.74%
1996-07-16 0 1.070 - 1.070 1.070 1.070 20,000 21,400 1.0700 0.234 - 0.234 0.234 0.234 91,471 0.2340 0.00%
1996-07-15 0 1.070 1.070 1.080 1.070 1.080 262,000 282,140 1.0769 0.234 0.234 0.236 0.234 0.236 1,198,271 0.2355 0.00%
1996-07-12 0 1.070 1.070 1.080 1.000 1.060 332,000 340,600 1.0259 0.234 0.234 0.236 0.219 0.232 1,518,420 0.2243 3.88%
1996-07-11 0 1.030 1.010 1.070 1.030 1.030 220,000 226,600 1.0300 0.225 0.221 0.234 0.225 0.225 1,006,182 0.2252 4.04%
1996-07-10 0 0.990 0.970 1.030 0.990 1.000 280,000 277,900 0.9925 0.216 0.212 0.225 0.216 0.219 1,280,595 0.2170 -4.81%
1996-07-09 0 1.040 - 1.070 1.040 1.040 38,000 39,520 1.0400 0.227 - 0.234 0.227 0.227 173,795 0.2274 0.00%
1996-07-08 0 1.040 - 1.040 1.080 1.080 10,000 10,800 1.0800 0.227 - 0.227 0.236 0.236 45,736 0.2361 0.00%
1996-07-05 0 1.040 1.010 1.040 1.030 1.050 110,000 115,300 1.0482 0.227 0.221 0.227 0.225 0.230 503,091 0.2292 1.96%
1996-07-04 0 1.020 0.980 1.020 1.020 1.020 50,000 51,000 1.0200 0.223 0.214 0.223 0.223 0.223 228,678 0.2230 -2.86%
1996-07-03 0 1.050 1.050 1.070 1.050 1.080 106,000 111,600 1.0528 0.230 0.230 0.234 0.230 0.236 484,797 0.2302 0.00%
1996-07-02 0 1.050 1.050 1.080 1.050 1.050 30,000 31,500 1.0500 0.230 0.230 0.236 0.230 0.230 137,207 0.2296 -3.67%
1996-07-01 0 1.090 1.050 1.090 - - 0 0 - 0.238 0.230 0.238 - - 0 - 0.00%
1996-06-28 0 1.090 1.050 1.120 - - 0 0 - 0.238 0.230 0.245 - - 0 - 0.00%
1996-06-27 0 1.090 1.090 1.100 1.090 1.100 150,000 164,000 1.0933 0.238 0.238 0.241 0.238 0.241 686,033 0.2391 -0.91%
1996-06-26 0 1.100 1.100 1.110 1.100 1.110 1,124,000 1,252,804 1.1146 0.241 0.241 0.243 0.241 0.243 5,140,676 0.2437 -0.90%
1996-06-25 0 1.110 1.110 1.120 1.110 1.150 1,908,000 2,106,500 1.1040 0.243 0.243 0.245 0.243 0.251 8,726,343 0.2414 0.00%
1996-06-24 0 1.110 1.090 1.110 1.100 1.120 396,000 441,060 1.1138 0.243 0.238 0.243 0.241 0.245 1,811,128 0.2435 0.91%
1996-06-21 0 1.100 1.080 1.110 1.080 1.110 1,106,000 1,218,300 1.1015 0.241 0.236 0.243 0.236 0.243 5,058,352 0.2408 1.85%
1996-06-19 0 1.080 1.040 1.080 1.080 1.080 10,000 10,800 1.0800 0.236 0.227 0.236 0.236 0.236 45,736 0.2361 -1.82%
1996-06-18 0 1.100 1.030 1.100 1.030 1.100 680,000 715,320 1.0519 0.241 0.225 0.241 0.225 0.241 3,110,018 0.2300 3.77%
1996-06-14 0 1.060 1.060 1.100 1.020 1.060 70,000 73,400 1.0486 0.232 0.232 0.241 0.223 0.232 320,149 0.2293 0.00%
1996-06-13 0 1.060 1.020 1.060 1.060 1.060 100,000 106,000 1.0600 0.232 0.223 0.232 0.232 0.232 457,356 0.2318 -3.64%
1996-06-12 0 1.100 - 1.100 - - 0 0 - 0.241 - 0.241 - - 0 - -2.65%
1996-06-11 0 1.130 - 1.130 - - 0 0 - 0.247 - 0.247 - - 0 - 0.00%
1996-06-10 0 1.130 - 1.130 - - 0 0 - 0.247 - 0.247 - - 0 - 0.00%
1996-06-07 0 1.130 1.080 1.130 1.130 1.140 300,000 340,600 1.1353 0.247 0.236 0.247 0.247 0.249 1,372,067 0.2482 0.89%
1996-06-06 0 1.120 1.100 1.130 1.100 1.120 318,000 355,880 1.1191 0.245 0.241 0.247 0.241 0.245 1,454,391 0.2447 0.00%
1996-06-05 0 1.120 1.080 1.120 1.100 1.140 620,000 697,400 1.1248 0.245 0.236 0.245 0.241 0.249 2,835,604 0.2459 1.82%
1996-06-04 0 1.100 1.060 1.100 1.080 1.120 960,000 1,060,020 1.1042 0.241 0.232 0.241 0.236 0.245 4,390,613 0.2414 -2.65%
1996-06-03 0 1.130 1.130 1.140 1.050 1.140 1,942,000 2,126,980 1.0953 0.247 0.247 0.249 0.230 0.249 8,881,844 0.2395 9.71%
1996-05-31 0 1.030 1.000 1.030 0.960 1.030 770,000 745,120 0.9677 0.225 0.219 0.225 0.210 0.225 3,521,637 0.2116 7.29%
1996-05-30 0 0.960 0.950 0.960 0.950 0.960 274,000 262,540 0.9582 0.210 0.208 0.210 0.208 0.210 1,253,154 0.2095 -3.03%
1996-05-29 0 0.990 0.960 0.990 0.980 0.990 40,000 39,500 0.9875 0.216 0.210 0.216 0.214 0.216 182,942 0.2159 0.00%
1996-05-28 0 0.990 0.980 1.030 0.960 0.990 470,000 457,500 0.9734 0.216 0.214 0.225 0.210 0.216 2,149,571 0.2128 5.32%
1996-05-27 0 0.940 0.940 0.950 0.940 0.950 740,000 702,600 0.9495 0.206 0.206 0.208 0.206 0.208 3,384,431 0.2076 -1.05%
1996-05-24 0 0.950 0.940 0.950 0.940 0.960 678,000 640,120 0.9441 0.208 0.206 0.208 0.206 0.210 3,100,870 0.2064 -3.06%
1996-05-23 0 0.980 0.950 1.000 0.950 0.980 1,314,000 1,269,120 0.9658 0.214 0.208 0.219 0.208 0.214 6,009,651 0.2112 -2.00%
1996-05-22 0 1.000 1.000 1.010 1.000 1.000 196,000 196,160 1.0008 0.219 0.219 0.221 0.219 0.219 896,417 0.2188 -2.91%
1996-05-21 0 1.030 1.030 1.040 1.000 1.030 80,000 83,700 1.0463 0.225 0.225 0.227 0.219 0.225 365,884 0.2288 -1.90%
1996-05-20 0 1.050 0.980 1.070 - - 0 0 - 0.230 0.214 0.234 - - 0 - 0.00%
1996-05-17 0 1.050 1.000 1.060 - - 0 0 - 0.230 0.219 0.232 - - 0 - 0.00%
1996-05-16 0 1.050 1.050 1.060 1.050 1.070 270,000 286,300 1.0604 0.230 0.230 0.232 0.230 0.234 1,234,860 0.2318 -1.87%
1996-05-15 0 1.070 1.020 1.070 - - 0 0 - 0.234 0.223 0.234 - - 0 - 0.00%
1996-05-14 0 1.070 1.030 1.080 - - 0 0 - 0.234 0.225 0.236 - - 0 - 0.00%
1996-05-13 0 1.070 1.020 1.070 1.060 1.080 100,000 106,880 1.0688 0.234 0.223 0.234 0.232 0.236 457,356 0.2337 0.94%
1996-05-10 0 1.060 1.020 1.060 1.020 1.070 34,000 35,880 1.0553 0.232 0.223 0.232 0.223 0.234 155,501 0.2307 1.92%
1996-05-09 0 1.040 1.030 1.050 1.030 1.050 198,000 207,340 1.0472 0.227 0.225 0.230 0.225 0.230 905,564 0.2290 0.97%
1996-05-08 0 1.030 1.020 1.080 1.030 1.080 260,000 271,000 1.0423 0.225 0.223 0.236 0.225 0.236 1,189,124 0.2279 -4.63%
1996-05-07 0 1.080 1.070 1.080 1.080 1.080 30,000 32,400 1.0800 0.236 0.234 0.236 0.236 0.236 137,207 0.2361 0.00%
1996-05-06 0 1.080 1.070 1.110 1.070 1.080 88,000 94,840 1.0777 0.236 0.234 0.243 0.234 0.236 402,473 0.2356 0.00%
1996-05-03 0 1.080 1.060 1.080 - - 0 0 - 0.236 0.232 0.236 - - 0 - -0.92%
1996-05-02 0 1.090 1.070 1.090 1.070 1.090 246,000 264,620 1.0757 0.238 0.234 0.238 0.234 0.238 1,125,095 0.2352 0.00%
1996-05-01 0 1.090 1.080 1.110 1.090 1.090 420,000 457,800 1.0900 0.238 0.236 0.243 0.238 0.238 1,920,893 0.2383 0.00%
1996-04-30 0 1.090 1.090 1.100 1.080 1.100 932,000 1,017,160 1.0914 0.238 0.238 0.241 0.236 0.241 4,262,553 0.2386 0.00%
1996-04-29 0 1.090 1.080 1.140 1.070 1.090 184,000 198,200 1.0772 0.238 0.236 0.249 0.234 0.238 841,534 0.2355 1.87%
1996-04-26 0 1.070 1.040 1.090 1.070 1.100 366,000 396,380 1.0830 0.234 0.227 0.238 0.234 0.241 1,673,921 0.2368 -1.83%
1996-04-25 0 1.090 1.070 1.090 1.080 1.100 356,000 388,780 1.0921 0.238 0.234 0.238 0.236 0.241 1,628,186 0.2388 -2.68%
1996-04-24 0 1.120 1.120 1.130 1.110 1.140 60,000 67,400 1.1233 0.245 0.245 0.247 0.243 0.249 274,413 0.2456 -0.88%
1996-04-23 0 1.130 1.110 1.130 1.110 1.130 180,000 202,800 1.1267 0.247 0.243 0.247 0.243 0.247 823,240 0.2463 0.00%
1996-04-22 0 1.130 1.110 1.130 1.110 1.130 642,000 716,120 1.1155 0.247 0.243 0.247 0.243 0.247 2,936,222 0.2439 1.80%
1996-04-19 0 1.110 1.070 1.120 1.110 1.130 260,000 291,700 1.1219 0.243 0.234 0.245 0.243 0.247 1,189,124 0.2453 -1.77%
1996-04-18 0 1.130 1.130 1.140 1.130 1.130 116,000 130,960 1.1290 0.247 0.247 0.249 0.247 0.247 530,532 0.2468 3.67%
1996-04-17 0 1.090 1.090 1.130 1.090 1.100 50,000 54,700 1.0940 0.238 0.238 0.247 0.238 0.241 228,678 0.2392 -1.80%
1996-04-16 0 1.110 1.110 1.140 1.110 1.110 130,000 144,300 1.1100 0.243 0.243 0.249 0.243 0.243 594,562 0.2427 -0.89%
1996-04-15 0 1.120 1.110 1.130 1.120 1.140 348,000 393,240 1.1300 0.245 0.243 0.247 0.245 0.249 1,591,597 0.2471 -0.88%
1996-04-12 0 1.130 1.130 1.140 1.130 1.140 1,100,000 1,251,100 1.1374 0.247 0.247 0.249 0.247 0.249 5,030,911 0.2487 -1.74%
1996-04-11 0 1.150 1.140 1.150 1.140 1.150 482,000 550,540 1.1422 0.251 0.249 0.251 0.249 0.251 2,204,454 0.2497 0.00%
1996-04-10 0 1.150 1.140 1.160 1.140 1.170 2,156,000 2,475,380 1.1481 0.251 0.249 0.254 0.249 0.256 9,860,585 0.2510 0.88%
1996-04-09 0 1.140 1.130 1.150 1.100 1.150 1,526,000 1,729,900 1.1336 0.249 0.247 0.251 0.241 0.251 6,979,245 0.2479 2.70%
1996-04-03 0 1.110 1.080 1.110 1.100 1.110 880,000 969,800 1.1020 0.243 0.236 0.243 0.241 0.243 4,024,729 0.2410 2.78%
1996-04-02 0 1.080 1.080 1.100 1.080 1.100 352,000 386,960 1.0993 0.236 0.236 0.241 0.236 0.241 1,609,891 0.2404 0.00%
1996-04-01 0 1.080 1.070 1.100 1.080 1.100 242,000 264,700 1.0938 0.236 0.234 0.241 0.236 0.241 1,106,800 0.2392 0.00%
1996-03-29 0 1.080 1.070 1.090 1.080 1.110 306,000 332,700 1.0873 0.236 0.234 0.238 0.236 0.243 1,399,508 0.2377 0.93%
1996-03-28 0 1.070 1.070 1.090 1.060 1.070 240,000 256,540 1.0689 0.234 0.234 0.238 0.232 0.234 1,097,653 0.2337 0.00%
1996-03-27 0 1.070 1.070 1.080 1.070 1.110 950,000 1,038,100 1.0927 0.234 0.234 0.236 0.234 0.243 4,344,877 0.2389 0.94%
1996-03-26 0 1.060 1.060 1.080 1.050 1.100 1,042,000 1,102,100 1.0577 0.232 0.232 0.236 0.230 0.241 4,765,644 0.2313 -4.50%
1996-03-25 0 1.110 1.100 1.110 1.100 1.170 1,858,000 2,091,600 1.1257 0.243 0.241 0.243 0.241 0.256 8,497,665 0.2461 0.00%
1996-03-22 0 1.110 1.100 1.110 1.090 1.150 2,322,000 2,581,740 1.1119 0.243 0.241 0.243 0.238 0.251 10,619,795 0.2431 -3.48%
1996-03-21 0 1.150 1.140 1.150 1.070 1.160 9,086,000 10,358,960 1.1401 0.251 0.249 0.251 0.234 0.254 41,555,322 0.2493 10.58%
1996-03-20 0 1.040 1.040 1.050 1.030 1.070 11,548,000 12,238,400 1.0598 0.227 0.227 0.230 0.225 0.234 52,815,415 0.2317 1.96%
1996-03-19 0 1.020 1.010 1.020 0.990 1.040 9,714,000 9,868,560 1.0159 0.223 0.221 0.223 0.216 0.227 44,427,515 0.2221 4.08%
1996-03-18 0 0.980 0.980 1.000 0.950 1.040 7,158,000 7,016,020 0.9802 0.214 0.214 0.219 0.208 0.227 32,737,508 0.2143 -7.55%
1996-03-15 0 1.060 1.060 1.070 1.050 1.200 7,594,000 8,229,160 1.0836 0.232 0.232 0.234 0.230 0.262 34,731,578 0.2369 -13.11%
1996-03-14 0 1.220 1.190 1.220 1.170 1.260 1,932,000 2,351,740 1.2173 0.267 0.260 0.267 0.256 0.275 8,836,109 0.2662 -2.40%
1996-03-13 0 1.250 1.250 1.280 1.250 1.280 2,782,000 3,505,700 1.2601 0.273 0.273 0.280 0.273 0.280 12,723,630 0.2755 -2.34%
1996-03-12 0 1.280 1.280 1.310 1.280 1.320 4,496,000 5,804,160 1.2910 0.280 0.280 0.286 0.280 0.289 20,562,704 0.2823 4.07%
1996-03-11 0 1.230 1.230 1.250 1.230 1.390 1,200,000 1,530,900 1.2758 0.269 0.269 0.273 0.269 0.304 5,488,266 0.2789 -13.99%
1996-03-08 0 1.430 1.430 1.470 1.420 1.480 3,332,000 4,806,240 1.4424 0.313 0.313 0.321 0.310 0.324 15,239,086 0.3154 -4.67%
1996-03-07 0 1.500 1.480 1.510 1.500 1.530 734,000 1,110,500 1.5129 0.328 0.324 0.330 0.328 0.335 3,356,989 0.3308 -1.96%
1996-03-06 0 1.530 1.520 1.540 1.510 1.560 1,230,000 1,890,160 1.5367 0.335 0.332 0.337 0.330 0.341 5,625,473 0.3360 0.00%
1996-03-05 0 1.530 1.530 1.560 1.530 1.560 810,000 1,245,400 1.5375 0.335 0.335 0.341 0.335 0.341 3,704,580 0.3362 0.66%
1996-03-04 0 1.520 1.520 1.610 1.520 1.610 2,828,000 4,374,960 1.5470 0.332 0.332 0.352 0.332 0.352 12,934,014 0.3383 -2.56%
1996-03-01 0 1.560 1.560 1.570 1.550 1.600 2,982,000 4,690,820 1.5730 0.341 0.341 0.343 0.339 0.350 13,638,341 0.3439 0.65%
1996-02-29 0 1.550 1.550 1.570 1.550 1.670 3,288,000 5,272,800 1.6036 0.339 0.339 0.343 0.339 0.365 15,037,849 0.3506 -2.52%
1996-02-28 0 1.590 1.560 1.590 1.570 1.600 2,636,000 4,164,820 1.5800 0.348 0.341 0.348 0.343 0.350 12,055,891 0.3455 1.27%
1996-02-27 0 1.570 1.570 1.580 1.560 1.590 418,000 655,080 1.5672 0.343 0.343 0.345 0.341 0.348 1,911,746 0.3427 -2.48%
1996-02-26 0 1.610 1.600 1.630 1.610 1.610 200,000 322,000 1.6100 0.352 0.350 0.356 0.352 0.352 914,711 0.3520 0.00%
1996-02-23 0 1.610 1.600 1.650 1.600 1.620 670,000 1,078,700 1.6100 0.352 0.350 0.361 0.350 0.354 3,064,282 0.3520 0.00%
1996-02-22 0 1.610 1.600 1.670 1.610 1.610 70,000 112,700 1.6100 0.352 0.350 0.365 0.352 0.352 320,149 0.3520 -1.83%
1996-02-16 0 1.640 1.630 1.700 1.600 1.660 3,256,000 5,319,460 1.6337 0.359 0.356 0.372 0.350 0.363 14,891,496 0.3572 -1.20%
1996-02-15 0 1.660 1.660 1.670 1.660 1.670 370,000 614,400 1.6605 0.363 0.363 0.365 0.363 0.365 1,692,215 0.3631 0.00%
1996-02-14 0 1.660 1.660 1.720 1.650 1.710 1,240,000 2,066,300 1.6664 0.363 0.363 0.376 0.361 0.374 5,671,208 0.3643 -0.60%
1996-02-13 0 1.670 1.660 1.670 1.670 1.680 170,000 284,600 1.6741 0.365 0.363 0.365 0.365 0.367 777,504 0.3660 -0.60%
1996-02-12 0 1.680 1.680 1.690 1.680 1.700 480,000 807,400 1.6821 0.367 0.367 0.370 0.367 0.372 2,195,306 0.3678 1.20%
1996-02-09 0 1.660 1.660 1.710 1.660 1.780 1,810,000 3,157,500 1.7445 0.363 0.363 0.374 0.363 0.389 8,278,135 0.3814 -4.60%
1996-02-08 0 1.740 1.730 1.740 1.690 1.780 2,640,000 4,551,140 1.7239 0.380 0.378 0.380 0.370 0.389 12,074,186 0.3769 6.10%
1996-02-07 0 1.640 1.640 1.660 1.600 1.640 3,992,000 6,484,240 1.6243 0.359 0.359 0.363 0.350 0.359 18,257,632 0.3552 4.46%
1996-02-06 0 1.570 1.570 1.580 1.550 1.610 3,812,000 6,010,260 1.5767 0.343 0.343 0.345 0.339 0.352 17,434,392 0.3447 0.64%
1996-02-05 0 1.560 1.550 1.570 1.560 1.590 1,230,000 1,927,000 1.5667 0.341 0.339 0.343 0.341 0.348 5,625,473 0.3425 -1.89%
1996-02-02 0 1.590 1.590 1.600 1.590 1.640 934,000 1,506,220 1.6127 0.348 0.348 0.350 0.348 0.359 4,271,701 0.3526 -1.85%
1996-02-01 0 1.620 1.620 1.640 1.620 1.640 310,000 507,160 1.6360 0.354 0.354 0.359 0.354 0.359 1,417,802 0.3577 -0.61%
1996-01-31 0 1.630 1.620 1.640 1.620 1.640 378,000 613,880 1.6240 0.356 0.354 0.359 0.354 0.359 1,728,804 0.3551 0.62%
1996-01-30 0 1.620 1.610 1.640 1.620 1.640 564,000 920,440 1.6320 0.354 0.352 0.359 0.354 0.359 2,579,485 0.3568 0.00%
1996-01-29 0 1.620 1.610 1.620 1.600 1.640 292,000 474,980 1.6266 0.354 0.352 0.354 0.350 0.359 1,335,478 0.3557 3.85%
1996-01-26 0 1.560 1.560 1.580 1.550 1.570 354,000 550,300 1.5545 0.341 0.341 0.345 0.339 0.343 1,619,039 0.3399 0.65%
1996-01-25 0 1.550 1.530 1.550 1.550 1.570 620,000 966,400 1.5587 0.339 0.335 0.339 0.339 0.343 2,835,604 0.3408 0.65%
1996-01-24 0 1.540 1.540 1.550 1.540 1.570 418,000 648,300 1.5510 0.337 0.337 0.339 0.337 0.343 1,911,746 0.3391 -1.28%
1996-01-23 0 1.560 1.560 1.570 1.550 1.560 600,000 932,000 1.5533 0.341 0.341 0.343 0.339 0.341 2,744,133 0.3396 0.65%
1996-01-22 0 1.550 1.520 1.560 1.550 1.580 2,282,000 3,547,400 1.5545 0.339 0.332 0.341 0.339 0.345 10,436,853 0.3399 -1.27%
1996-01-19 0 1.570 - 1.570 1.570 1.600 2,406,000 3,817,300 1.5866 0.343 - 0.343 0.343 0.350 11,003,974 0.3469 -1.87%
1996-01-18 0 1.600 1.600 1.630 1.580 1.630 1,686,000 2,688,240 1.5944 0.350 0.350 0.356 0.345 0.356 7,711,014 0.3486 0.00%
1996-01-17 0 1.610 1.610 1.640 1.610 1.650 1,580,000 2,580,900 1.6335 0.350 0.350 0.356 0.350 0.359 7,271,381 0.3549 -1.83%
1996-01-16 0 1.640 1.640 1.650 1.620 1.660 810,000 1,328,000 1.6395 0.356 0.356 0.359 0.352 0.361 3,727,733 0.3562 2.50%
1996-01-15 0 1.600 1.600 1.610 1.600 1.660 1,020,000 1,654,100 1.6217 0.348 0.348 0.350 0.348 0.361 4,694,183 0.3524 -4.76%
1996-01-12 0 1.680 1.660 1.690 1.670 1.690 474,000 794,720 1.6766 0.365 0.361 0.367 0.363 0.367 2,181,414 0.3643 0.00%
1996-01-11 0 1.680 1.680 1.700 1.680 1.680 206,000 346,080 1.6800 0.365 0.365 0.369 0.365 0.365 948,041 0.3650 0.00%
1996-01-10 0 1.680 1.660 1.690 1.680 1.680 20,000 33,600 1.6800 0.365 0.361 0.367 0.365 0.365 92,043 0.3650 0.00%
1996-01-09 0 1.680 1.670 1.680 1.660 1.680 780,000 1,303,800 1.6715 0.365 0.363 0.365 0.361 0.365 3,589,669 0.3632 0.60%
1996-01-08 0 1.670 1.610 1.670 1.650 1.680 100,000 166,980 1.6698 0.363 0.350 0.363 0.359 0.365 460,214 0.3628 3.09%
1996-01-05 0 1.620 1.600 1.650 1.620 1.650 56,000 91,200 1.6286 0.352 0.348 0.359 0.352 0.359 257,720 0.3539 -1.82%
1996-01-04 0 1.650 1.640 1.650 1.650 1.700 1,164,000 1,932,540 1.6603 0.359 0.356 0.359 0.359 0.369 5,356,891 0.3608 4.43%
1996-01-03 0 1.580 1.580 1.660 1.560 1.580 840,000 1,322,760 1.5747 0.343 0.343 0.361 0.339 0.343 3,865,797 0.3422 0.64%
1996-01-02 0 1.570 1.560 1.580 1.570 1.620 240,000 380,400 1.5850 0.341 0.339 0.343 0.341 0.352 1,104,514 0.3444 -0.63%
1995-12-29 0 1.580 1.560 1.580 1.520 1.590 1,068,000 1,656,740 1.5513 0.343 0.339 0.343 0.330 0.345 4,915,085 0.3371 6.04%
1995-12-28 0 1.490 1.420 1.490 1.450 1.490 32,000 46,800 1.4625 0.324 0.309 0.324 0.315 0.324 147,268 0.3178 4.93%
1995-12-27 0 1.420 1.420 1.450 1.420 1.450 70,000 101,100 1.4443 0.309 0.309 0.315 0.309 0.315 322,150 0.3138 -0.70%
1995-12-22 0 1.430 1.420 1.430 1.430 1.480 1,034,000 1,546,460 1.4956 0.311 0.309 0.311 0.311 0.322 4,758,613 0.3250 -3.38%
1995-12-21 0 1.480 1.470 1.480 1.480 1.610 1,700,000 2,633,800 1.5493 0.322 0.319 0.322 0.322 0.350 7,823,638 0.3366 -7.50%
1995-12-20 0 1.600 1.580 1.660 1.570 1.650 1,528,000 2,474,580 1.6195 0.348 0.343 0.361 0.341 0.359 7,032,070 0.3519 0.00%
1995-12-19 0 1.600 1.600 1.650 1.460 1.620 852,000 1,329,520 1.5605 0.348 0.348 0.359 0.317 0.352 3,921,023 0.3391 -11.11%
1995-12-18 0 1.800 1.760 1.830 1.800 1.930 1,020,000 1,932,400 1.8945 0.391 0.382 0.398 0.391 0.419 4,694,183 0.4117 -6.74%
1995-12-15 0 1.930 - 1.950 1.930 1.960 1,038,000 2,018,220 1.9443 0.419 - 0.424 0.419 0.426 4,777,021 0.4225 -1.03%
1995-12-14 0 1.950 1.950 1.970 1.930 1.950 260,000 506,000 1.9462 0.424 0.424 0.428 0.419 0.424 1,196,556 0.4229 0.52%
1995-12-13 0 1.940 1.940 - 1.930 1.950 1,486,000 2,884,900 1.9414 0.422 0.422 - 0.419 0.424 6,838,780 0.4218 0.52%
1995-12-12 0 1.930 1.920 1.940 1.930 1.950 670,000 1,298,700 1.9384 0.419 0.417 0.422 0.419 0.424 3,083,434 0.4212 -1.03%
1995-12-11 0 1.950 1.940 1.950 1.950 1.980 2,032,000 3,961,820 1.9497 0.424 0.422 0.424 0.424 0.430 9,351,548 0.4237 0.52%
1995-12-08 0 1.940 - 1.940 1.940 2.025 260,000 513,850 1.9763 0.422 - 0.422 0.422 0.440 1,196,556 0.4294 -6.51%
1995-12-07 0 2.075 2.000 2.075 2.075 2.075 38,000 78,850 2.0750 0.451 0.435 0.451 0.451 0.451 174,881 0.4509 -1.19%
1995-12-06 0 2.100 - 2.100 2.050 2.100 60,000 123,500 2.0583 0.456 - 0.456 0.445 0.456 276,128 0.4473 -2.33%
1995-12-05 0 2.150 2.125 2.150 2.150 2.175 258,000 557,350 2.1603 0.467 0.462 0.467 0.467 0.473 1,187,352 0.4694 0.00%
1995-12-04 0 2.150 2.125 2.150 2.150 2.175 132,000 284,350 2.1542 0.467 0.462 0.467 0.467 0.473 607,482 0.4681 0.00%
1995-12-01 0 2.150 2.125 2.150 2.125 2.150 836,000 1,785,950 2.1363 0.467 0.462 0.467 0.462 0.467 3,847,389 0.4642 -1.15%
1995-11-30 0 2.175 2.150 2.175 2.150 2.175 124,000 268,950 2.1690 0.473 0.467 0.473 0.467 0.473 570,665 0.4713 -1.14%
1995-11-29 0 2.200 2.150 2.200 2.125 2.200 826,000 1,778,550 2.1532 0.478 0.467 0.478 0.462 0.478 3,801,368 0.4679 3.53%
1995-11-28 0 2.125 2.125 2.150 2.000 2.175 912,000 1,928,450 2.1145 0.462 0.462 0.467 0.435 0.473 4,197,152 0.4595 10.68%
1995-11-27 0 1.920 1.900 1.960 1.800 1.940 1,222,000 2,330,740 1.9073 0.417 0.413 0.426 0.391 0.422 5,623,815 0.4144 1.05%
1995-11-24 0 1.900 1.890 1.910 1.870 1.940 732,000 1,398,500 1.9105 0.413 0.411 0.415 0.406 0.422 3,368,766 0.4151 -3.06%
1995-11-23 0 1.960 1.950 1.960 1.960 2.100 106,000 216,400 2.0415 0.426 0.424 0.426 0.426 0.456 487,827 0.4436 -6.67%
1995-11-22 0 2.100 2.000 2.100 2.100 2.100 20,000 42,000 2.1000 0.456 0.435 0.456 0.456 0.456 92,043 0.4563 -1.18%
1995-11-21 0 2.125 2.050 2.125 2.150 2.150 20,000 43,000 2.1500 0.462 0.445 0.462 0.467 0.467 92,043 0.4672 0.00%
1995-11-20 0 2.125 2.000 2.125 2.050 2.125 18,000 37,750 2.0972 0.462 0.435 0.462 0.445 0.462 82,839 0.4557 -2.30%
1995-11-17 0 2.175 2.050 2.175 2.175 2.175 80,000 175,750 2.1969 0.473 0.445 0.473 0.473 0.473 368,171 0.4774 -1.14%
1995-11-16 0 2.200 2.175 2.200 2.200 2.200 50,000 110,000 2.2000 0.478 0.473 0.478 0.478 0.478 230,107 0.4780 -1.12%
1995-11-15 0 2.225 2.225 2.250 2.225 2.225 10,000 22,250 2.2250 0.483 0.483 0.489 0.483 0.483 46,021 0.4835 -1.11%
1995-11-14 0 2.250 2.225 2.250 2.250 2.275 170,000 383,000 2.2529 0.489 0.483 0.489 0.489 0.494 782,364 0.4895 -2.17%
1995-11-13 0 2.300 2.275 2.300 2.300 2.300 10,000 23,000 2.3000 0.500 0.494 0.500 0.500 0.500 46,021 0.4998 -2.13%
1995-11-10 0 2.350 2.275 2.350 - - 0 0 - 0.511 0.494 0.511 - - 0 - 0.00%
1995-11-09 0 2.350 2.275 2.350 - - 0 0 - 0.511 0.494 0.511 - - 0 - 0.00%
1995-11-08 0 2.350 2.250 2.350 - - 0 0 - 0.511 0.489 0.511 - - 0 - 0.00%
1995-11-07 0 2.350 2.250 2.350 - - 0 0 - 0.511 0.489 0.511 - - 0 - 0.00%
1995-11-06 0 2.350 - 2.350 2.350 2.350 160,000 376,000 2.3500 0.511 - 0.511 0.511 0.511 736,342 0.5106 0.00%
1995-11-03 0 2.350 2.325 2.350 - - 0 0 - 0.511 0.505 0.511 - - 0 - -1.05%
1995-11-02 0 2.375 2.325 2.375 2.375 2.375 50,000 118,750 2.3750 0.516 0.505 0.516 0.516 0.516 230,107 0.5161 0.00%
1995-10-31 0 2.375 2.300 2.375 - - 0 0 - 0.516 0.500 0.516 - - 0 - -1.04%
1995-10-30 0 2.400 2.375 2.400 2.400 2.450 234,000 564,800 2.4137 0.521 0.516 0.521 0.521 0.532 1,076,901 0.5245 0.00%
1995-10-27 0 2.400 2.375 2.400 - - 0 0 - 0.521 0.516 0.521 - - 0 - 0.00%
1995-10-26 0 2.400 2.400 2.425 2.400 2.400 540,000 1,296,000 2.4000 0.521 0.521 0.527 0.521 0.521 2,485,156 0.5215 0.00%
1995-10-25 0 2.400 2.375 2.400 2.400 2.400 70,000 168,000 2.4000 0.521 0.516 0.521 0.521 0.521 322,150 0.5215 0.00%
1995-10-24 0 2.400 2.375 2.450 - - 0 0 - 0.521 0.516 0.532 - - 0 - 0.00%
1995-10-23 0 2.400 2.400 2.450 2.400 2.400 100,000 240,000 2.4000 0.521 0.521 0.532 0.521 0.521 460,214 0.5215 -2.04%
1995-10-20 0 2.450 2.400 2.450 2.400 2.450 124,000 299,950 2.4190 0.532 0.521 0.532 0.521 0.532 570,665 0.5256 2.08%
1995-10-19 0 2.400 2.400 2.450 2.400 2.475 366,000 896,500 2.4495 0.521 0.521 0.532 0.521 0.538 1,684,383 0.5322 -3.03%
1995-10-18 0 2.475 2.475 2.500 2.450 2.500 76,000 188,250 2.4770 0.538 0.538 0.543 0.532 0.543 349,763 0.5382 1.02%
1995-10-17 0 2.450 2.425 2.475 2.450 2.450 20,000 49,000 2.4500 0.532 0.527 0.538 0.532 0.532 92,043 0.5324 -1.01%
1995-10-16 0 2.475 2.475 2.500 2.475 2.500 94,000 233,900 2.4883 0.538 0.538 0.543 0.538 0.543 432,601 0.5407 0.00%
1995-10-13 0 2.475 - 2.475 2.475 2.475 1,120,000 2,772,000 2.4750 0.538 - 0.538 0.538 0.538 5,154,397 0.5378 1.02%
1995-10-12 0 2.450 2.450 2.475 2.425 2.450 356,000 869,450 2.4423 0.532 0.532 0.538 0.527 0.532 1,638,362 0.5307 1.03%
1995-10-11 0 2.425 - 2.425 - - 0 0 - 0.527 - 0.527 - - 0 - -2.02%
1995-10-10 0 2.475 2.475 2.550 2.450 2.475 68,000 167,500 2.4632 0.538 0.538 0.554 0.532 0.538 312,946 0.5352 1.02%
1995-10-09 0 2.450 2.450 2.500 2.425 2.450 290,000 709,250 2.4457 0.532 0.532 0.543 0.527 0.532 1,334,621 0.5314 0.00%
1995-10-06 0 2.450 2.450 2.475 2.425 2.450 170,000 415,750 2.4456 0.532 0.532 0.538 0.527 0.532 782,364 0.5314 0.00%
1995-10-05 0 2.450 2.425 2.475 2.400 2.450 30,000 73,000 2.4333 0.532 0.527 0.538 0.521 0.532 138,064 0.5287 3.16%
1995-10-04 0 2.375 2.375 2.450 2.375 2.375 166,000 394,250 2.3750 0.516 0.516 0.532 0.516 0.516 763,955 0.5161 4.40%
1995-10-03 0 2.275 - 2.275 2.275 2.300 178,000 408,150 2.2930 0.494 - 0.494 0.494 0.500 819,181 0.4982 -4.21%
1995-10-02 0 2.375 2.350 2.400 2.375 2.425 406,000 974,400 2.4000 0.516 0.511 0.521 0.516 0.527 1,868,469 0.5215 -1.04%
1995-09-29 0 2.400 2.400 2.425 2.375 2.450 882,000 2,125,600 2.4100 0.521 0.521 0.527 0.516 0.532 4,059,087 0.5237 -1.03%
1995-09-28 0 2.425 2.350 2.425 2.425 2.525 344,000 840,350 2.4429 0.527 0.511 0.527 0.527 0.549 1,583,136 0.5308 -1.02%
1995-09-27 0 2.450 2.450 2.525 2.450 2.550 90,000 225,750 2.5083 0.532 0.532 0.549 0.532 0.554 414,193 0.5450 -3.92%
1995-09-26 0 2.550 2.525 2.550 2.550 2.550 112,000 285,600 2.5500 0.554 0.549 0.554 0.554 0.554 515,440 0.5541 0.00%
1995-09-25 0 2.550 2.550 2.575 2.550 2.550 122,000 311,100 2.5500 0.554 0.554 0.560 0.554 0.554 561,461 0.5541 0.00%
1995-09-22 0 2.550 2.550 2.575 2.550 2.575 190,000 484,750 2.5513 0.554 0.554 0.560 0.554 0.560 874,407 0.5544 0.99%
1995-09-21 0 2.525 2.450 2.550 2.450 2.550 84,000 209,450 2.4935 0.549 0.532 0.554 0.532 0.554 386,580 0.5418 5.21%
1995-09-20 0 2.400 2.325 - 2.300 2.400 358,000 832,100 2.3243 0.521 0.505 - 0.500 0.521 1,647,566 0.5050 2.13%
1995-09-19 0 2.350 2.350 2.375 2.350 2.400 380,000 905,500 2.3829 0.511 0.511 0.516 0.511 0.521 1,748,813 0.5178 -3.09%
1995-09-18 0 2.425 2.400 2.450 2.425 2.450 200,000 487,500 2.4375 0.527 0.521 0.532 0.527 0.532 920,428 0.5296 -1.02%
1995-09-15 0 2.450 2.425 2.475 2.450 2.450 1,260,000 3,087,500 2.4504 0.532 0.527 0.538 0.532 0.532 5,798,696 0.5324 -2.00%
1995-09-14 0 2.500 2.500 2.525 2.500 2.525 230,000 577,000 2.5087 0.543 0.543 0.549 0.543 0.549 1,058,492 0.5451 3.73%
1995-09-13 0 2.450 2.450 2.500 2.450 2.475 702,000 1,722,250 2.4533 0.524 0.524 0.534 0.524 0.529 3,284,324 0.5244 2.08%
1995-09-12 0 2.400 2.375 2.425 2.400 2.400 28,000 67,200 2.4000 0.513 0.508 0.518 0.513 0.513 130,999 0.5130 3.23%
1995-09-11 0 2.325 2.300 2.425 2.300 2.325 92,000 213,200 2.3174 0.497 0.492 0.518 0.492 0.497 430,424 0.4953 -5.10%
1995-09-08 0 2.450 2.400 2.500 - - 0 0 - 0.524 0.513 0.534 - - 0 - 0.00%
1995-09-07 0 2.450 2.425 2.500 2.425 2.475 1,144,000 2,822,100 2.4669 0.524 0.518 0.534 0.518 0.529 5,352,231 0.5273 -1.01%
1995-09-06 0 2.475 2.475 2.500 2.475 2.525 4,274,000 10,591,150 2.4780 0.529 0.529 0.534 0.529 0.540 19,996,011 0.5297 0.00%
1995-09-05 0 2.475 2.475 2.500 2.450 2.500 508,000 1,258,500 2.4774 0.529 0.529 0.534 0.524 0.534 2,376,690 0.5295 -1.00%
1995-09-04 0 2.500 2.450 2.500 2.500 2.500 20,000 50,000 2.5000 0.534 0.524 0.534 0.534 0.534 93,570 0.5344 0.00%
1995-09-01 0 2.500 2.475 2.500 2.475 2.500 172,000 429,500 2.4971 0.534 0.529 0.534 0.529 0.534 804,706 0.5337 1.01%
1995-08-31 0 2.475 2.450 2.500 2.475 2.500 186,000 464,000 2.4946 0.529 0.524 0.534 0.529 0.534 870,205 0.5332 -1.00%
1995-08-30 0 2.500 2.500 2.550 2.475 2.500 1,278,000 3,167,500 2.4785 0.534 0.534 0.545 0.529 0.534 5,979,154 0.5298 2.04%
1995-08-29 0 2.450 2.450 2.500 2.450 2.500 152,000 372,800 2.4526 0.524 0.524 0.534 0.524 0.534 711,136 0.5242 -2.00%
1995-08-25 0 2.500 2.450 2.500 2.475 2.500 1,096,000 2,739,250 2.4993 0.534 0.524 0.534 0.529 0.534 5,127,662 0.5342 0.00%
1995-08-24 0 2.500 2.500 2.550 2.500 2.550 452,000 1,135,750 2.5127 0.534 0.534 0.545 0.534 0.545 2,114,693 0.5371 -2.91%
1995-08-23 0 2.575 2.550 2.575 2.550 2.575 414,000 1,057,200 2.5536 0.550 0.545 0.550 0.545 0.550 1,936,909 0.5458 -0.96%
1995-08-22 0 2.600 2.550 2.600 2.575 2.600 338,000 874,800 2.5882 0.556 0.545 0.556 0.550 0.556 1,581,341 0.5532 0.00%
1995-08-21 0 2.600 2.575 2.600 2.600 2.675 260,000 681,750 2.6221 0.556 0.550 0.556 0.556 0.572 1,216,416 0.5605 -2.80%
1995-08-18 0 2.675 2.675 2.700 2.600 2.725 368,000 988,300 2.6856 0.572 0.572 0.577 0.556 0.582 1,721,697 0.5740 0.94%
1995-08-17 0 2.650 2.650 2.675 2.550 2.750 746,000 1,988,350 2.6653 0.566 0.566 0.572 0.545 0.588 3,490,179 0.5697 6.00%
1995-08-16 0 2.500 2.500 2.550 2.500 2.500 80,000 200,000 2.5000 0.534 0.534 0.545 0.534 0.534 374,282 0.5344 0.00%
1995-08-15 0 2.500 2.500 2.525 2.500 2.500 110,000 275,000 2.5000 0.534 0.534 0.540 0.534 0.534 514,638 0.5344 0.00%
1995-08-14 0 2.500 2.500 2.525 2.475 2.500 794,000 1,976,000 2.4887 0.534 0.534 0.540 0.529 0.534 3,714,748 0.5319 -0.99%
1995-08-11 0 2.525 2.525 2.550 2.525 2.525 48,000 121,200 2.5250 0.540 0.540 0.545 0.540 0.540 224,569 0.5397 0.00%
1995-08-10 0 2.525 2.525 2.625 2.525 2.675 5,879,000 15,042,325 2.5587 0.540 0.540 0.561 0.540 0.572 27,505,042 0.5469 -1.94%
1995-08-09 0 2.575 2.550 2.575 2.525 2.575 600,000 1,530,000 2.5500 0.550 0.545 0.550 0.540 0.550 2,807,114 0.5450 0.98%
1995-08-08 0 2.550 2.525 2.550 2.550 2.575 916,000 2,336,200 2.5504 0.545 0.540 0.545 0.545 0.550 4,285,528 0.5451 0.00%
1995-08-07 0 2.550 2.550 2.575 2.550 2.600 776,000 1,985,950 2.5592 0.545 0.545 0.550 0.545 0.556 3,630,535 0.5470 0.00%
1995-08-04 0 2.550 2.525 2.600 2.550 2.600 456,000 1,171,800 2.5697 0.545 0.540 0.556 0.545 0.556 2,133,407 0.5493 -1.92%
1995-08-03 0 2.600 2.600 2.650 2.575 2.650 368,000 959,050 2.6061 0.556 0.556 0.566 0.550 0.566 1,721,697 0.5570 0.00%
1995-08-02 0 2.600 2.600 2.625 2.575 2.650 826,000 2,150,750 2.6038 0.556 0.556 0.561 0.550 0.566 3,864,461 0.5565 4.00%
1995-08-01 0 2.500 2.500 2.525 2.475 2.575 1,213,000 3,040,300 2.5064 0.534 0.534 0.540 0.529 0.550 5,675,050 0.5357 0.00%
1995-07-31 0 2.500 2.500 2.600 2.500 2.525 380,000 950,500 2.5013 0.534 0.534 0.556 0.534 0.540 1,777,839 0.5346 -3.85%
1995-07-28 0 2.600 2.575 2.600 2.600 2.675 838,000 2,195,800 2.6203 0.556 0.550 0.556 0.556 0.572 3,920,603 0.5601 0.97%
1995-07-27 0 2.575 2.550 2.575 2.550 2.575 304,000 777,950 2.5590 0.550 0.545 0.550 0.545 0.550 1,422,271 0.5470 0.98%
1995-07-26 0 2.550 2.525 2.575 2.550 2.550 20,000 51,000 2.5500 0.545 0.540 0.550 0.545 0.545 93,570 0.5450 0.00%
1995-07-25 0 2.550 2.500 2.550 2.550 2.625 292,000 760,750 2.6053 0.545 0.534 0.545 0.545 0.561 1,366,129 0.5569 -2.86%
1995-07-24 0 2.625 2.550 2.625 - - 200,000 525,000 2.6250 0.561 0.545 0.561 - - 935,705 0.5611 0.00%
1995-07-21 0 2.625 2.625 2.750 2.625 2.650 948,000 2,495,900 2.6328 0.561 0.561 0.588 0.561 0.566 4,435,241 0.5627 0.00%
1995-07-20 0 2.625 2.625 2.650 2.575 2.650 2,654,000 6,970,650 2.6265 0.561 0.561 0.566 0.550 0.566 12,416,803 0.5614 0.00%
1995-07-19 0 2.625 2.600 2.650 2.625 2.675 1,304,000 3,432,200 2.6321 0.561 0.556 0.566 0.561 0.572 6,100,795 0.5626 -1.87%
1995-07-18 0 2.675 2.675 2.700 2.675 2.725 1,200,000 3,231,500 2.6929 0.572 0.572 0.577 0.572 0.582 5,614,229 0.5756 1.90%
1995-07-17 0 2.625 2.625 2.650 2.625 2.650 734,000 1,944,600 2.6493 0.561 0.561 0.566 0.561 0.566 3,434,037 0.5663 -2.78%
1995-07-14 0 2.700 2.675 2.700 2.675 2.800 1,098,000 2,987,250 2.7206 0.577 0.572 0.577 0.572 0.598 5,137,019 0.5815 -1.82%
1995-07-13 0 2.750 2.725 2.750 2.725 2.750 430,000 1,175,500 2.7337 0.588 0.582 0.588 0.582 0.588 2,011,765 0.5843 0.92%
1995-07-12 0 2.725 2.700 2.725 2.725 2.725 100,000 272,500 2.7250 0.582 0.577 0.582 0.582 0.582 467,852 0.5824 -1.80%
1995-07-11 0 2.775 2.750 2.800 2.750 2.800 1,084,000 2,983,450 2.7523 0.593 0.588 0.598 0.588 0.598 5,071,520 0.5883 0.00%
1995-07-10 0 2.775 2.775 2.825 2.775 2.825 318,000 892,650 2.8071 0.593 0.593 0.604 0.593 0.604 1,487,771 0.6000 -1.77%
1995-07-07 0 2.825 2.800 2.825 2.775 2.875 1,138,000 3,223,750 2.8328 0.604 0.598 0.604 0.593 0.615 5,324,160 0.6055 4.63%
1995-07-06 0 2.700 2.700 2.775 2.700 2.800 328,000 904,200 2.7567 0.577 0.577 0.593 0.577 0.598 1,534,556 0.5892 -1.82%
1995-07-05 0 2.750 2.750 2.775 2.750 2.800 146,000 404,250 2.7688 0.588 0.588 0.593 0.588 0.598 683,064 0.5918 1.85%
1995-07-04 0 2.700 2.675 2.700 2.650 2.700 836,000 2,245,200 2.6856 0.577 0.572 0.577 0.566 0.577 3,911,246 0.5740 0.00%
1995-07-03 0 2.700 2.675 2.700 2.600 2.725 790,000 2,133,250 2.7003 0.577 0.572 0.577 0.556 0.582 3,696,034 0.5772 5.88%
1995-06-30 0 2.550 2.525 2.550 2.525 2.575 1,941,000 4,941,775 2.5460 0.545 0.540 0.545 0.540 0.550 9,081,015 0.5442 0.99%
1995-06-29 0 2.525 2.500 2.525 2.500 2.550 2,948,000 7,379,250 2.5031 0.540 0.534 0.540 0.534 0.545 13,792,289 0.5350 1.00%
1995-06-28 0 2.500 2.450 2.500 2.450 2.500 476,000 1,178,200 2.4752 0.534 0.524 0.534 0.524 0.534 2,226,977 0.5291 4.17%
1995-06-27 0 2.400 2.400 2.425 2.400 2.400 120,000 288,000 2.4000 0.513 0.513 0.518 0.513 0.513 561,423 0.5130 -2.04%
1995-06-26 0 2.450 2.425 2.450 2.425 2.450 330,000 808,000 2.4485 0.524 0.518 0.524 0.518 0.524 1,543,913 0.5233 -1.01%
1995-06-23 0 2.475 2.450 2.475 2.475 2.500 272,000 673,450 2.4759 0.529 0.524 0.529 0.529 0.534 1,272,559 0.5292 0.00%
1995-06-22 0 2.475 2.425 2.500 2.450 2.525 5,217,000 12,598,850 2.4150 0.529 0.518 0.534 0.524 0.540 24,407,859 0.5162 -1.00%
1995-06-21 0 2.500 2.400 - 2.400 2.500 30,000 74,000 2.4667 0.534 0.513 - 0.513 0.534 140,356 0.5272 6.38%
1995-06-20 0 2.350 2.350 2.400 2.350 2.425 32,680,000 75,425,500 2.3080 0.502 0.502 0.513 0.502 0.518 152,894,162 0.4933 -2.08%
1995-06-16 0 2.400 2.400 2.425 2.400 2.425 180,000 432,250 2.4014 0.513 0.513 0.518 0.513 0.518 842,134 0.5133 0.00%
1995-06-15 0 2.400 2.300 2.400 2.400 2.400 28,000 67,200 2.4000 0.513 0.492 0.513 0.513 0.513 130,999 0.5130 0.00%
1995-06-14 0 2.400 - 2.400 2.400 2.450 1,642,000 3,940,900 2.4001 0.513 - 0.513 0.513 0.524 7,682,136 0.5130 -2.04%
1995-06-13 0 2.450 2.400 2.450 2.400 2.450 510,000 1,227,950 2.4077 0.524 0.513 0.524 0.513 0.524 2,386,047 0.5146 2.08%
1995-06-12 0 2.400 2.300 2.425 2.300 2.400 470,000 1,101,500 2.3436 0.513 0.492 0.518 0.492 0.513 2,198,906 0.5009 -2.04%
1995-06-09 0 2.450 2.350 2.450 2.300 2.450 110,000 257,000 2.3364 0.524 0.502 0.524 0.492 0.524 514,638 0.4994 4.26%
1995-06-08 0 2.350 2.350 2.425 2.300 2.450 1,214,000 2,853,050 2.3501 0.502 0.502 0.518 0.492 0.524 5,679,728 0.5023 1.08%
1995-06-07 0 2.325 2.325 2.375 2.325 2.350 210,000 490,700 2.3367 0.497 0.497 0.508 0.497 0.502 982,490 0.4994 -1.06%
1995-06-06 0 2.350 2.350 2.425 2.350 2.400 288,000 691,100 2.3997 0.502 0.502 0.518 0.502 0.513 1,347,415 0.5129 -3.09%
1995-06-05 0 2.425 2.425 2.500 2.425 2.500 250,000 611,250 2.4450 0.518 0.518 0.534 0.518 0.534 1,169,631 0.5226 -1.02%
1995-06-01 0 2.450 2.450 2.500 2.425 2.450 32,000 78,350 2.4484 0.524 0.524 0.534 0.518 0.524 149,713 0.5233 0.00%
1995-05-31 0 2.450 2.400 2.500 2.400 2.450 212,000 510,550 2.4083 0.524 0.513 0.534 0.513 0.524 991,847 0.5147 2.08%
1995-05-30 0 2.400 2.400 2.450 2.400 2.425 30,000 72,200 2.4067 0.513 0.513 0.524 0.513 0.518 140,356 0.5144 0.00%
1995-05-29 0 2.400 2.400 2.500 2.400 2.500 44,000 106,500 2.4205 0.513 0.513 0.534 0.513 0.534 205,855 0.5174 -3.03%
1995-05-26 0 2.475 2.500 2.550 2.375 2.550 586,000 1,413,550 2.4122 0.529 0.534 0.545 0.508 0.545 2,741,615 0.5156 7.61%
1995-05-25 0 2.300 2.300 2.350 2.300 2.300 104,000 239,200 2.3000 0.492 0.492 0.502 0.492 0.492 486,566 0.4916 4.55%
1995-05-24 0 2.200 2.150 2.300 2.200 2.200 20,000 44,000 2.2000 0.470 0.460 0.492 0.470 0.470 93,570 0.4702 4.76%
1995-05-23 0 2.100 2.075 2.200 2.100 2.100 20,000 42,000 2.1000 0.449 0.444 0.470 0.449 0.449 93,570 0.4489 2.44%
1995-05-22 0 2.050 2.050 2.250 2.025 2.100 330,000 678,250 2.0553 0.438 0.438 0.481 0.433 0.449 1,543,913 0.4393 -4.65%
1995-05-19 0 2.150 2.025 2.200 2.150 2.150 20,000 43,000 2.1500 0.460 0.433 0.470 0.460 0.460 93,570 0.4595 -4.44%
1995-05-18 0 2.250 2.200 2.250 2.250 2.350 670,000 1,551,450 2.3156 0.481 0.470 0.481 0.481 0.502 3,134,611 0.4949 -4.26%
1995-05-17 0 2.350 2.325 2.400 2.350 2.650 446,000 1,109,850 2.4885 0.502 0.497 0.513 0.502 0.566 2,086,622 0.5319 -5.05%
1995-05-16 0 2.475 2.375 - 2.275 2.475 358,000 857,500 2.3953 0.529 0.508 - 0.486 0.529 1,674,912 0.5120 15.12%
1995-05-15 0 2.150 2.125 2.250 2.075 2.150 386,000 818,000 2.1192 0.460 0.454 0.481 0.444 0.460 1,805,910 0.4530 4.88%
1995-05-12 0 2.050 1.970 2.050 1.970 2.050 60,000 119,000 1.9833 0.438 0.421 0.438 0.421 0.438 280,711 0.4239 1.23%
1995-05-11 0 2.025 1.980 2.025 1.980 2.025 120,000 239,850 1.9988 0.433 0.423 0.433 0.423 0.433 561,423 0.4272 3.85%
1995-05-10 0 1.950 1.900 1.950 1.890 1.950 250,000 485,300 1.9412 0.417 0.406 0.417 0.404 0.417 1,169,631 0.4149 7.14%
1995-05-09 0 1.820 - - 1.820 1.840 30,000 55,000 1.8333 0.389 - - 0.389 0.393 140,356 0.3919 1.11%
1995-05-08 0 1.800 1.780 1.810 1.800 1.800 60,000 108,000 1.8000 0.385 0.380 0.387 0.385 0.385 280,711 0.3847 1.12%
1995-05-05 0 1.780 1.770 - 1.780 1.780 394,000 701,320 1.7800 0.380 0.378 - 0.380 0.380 1,843,338 0.3805 1.71%
1995-05-04 0 1.750 1.750 1.780 1.740 1.760 288,000 502,400 1.7444 0.374 0.374 0.380 0.372 0.376 1,347,415 0.3729 1.16%
1995-05-03 0 1.730 1.730 1.770 1.730 1.760 250,000 435,000 1.7400 0.370 0.370 0.378 0.370 0.376 1,169,631 0.3719 1.17%
1995-05-02 0 1.710 1.710 1.740 1.700 1.750 628,000 1,074,080 1.7103 0.365 0.365 0.372 0.363 0.374 2,938,113 0.3656 0.00%
1995-05-01 0 1.710 1.700 1.720 - - 0 0 - 0.365 0.363 0.368 - - 0 - 0.00%
1995-04-28 0 1.710 1.710 1.750 - - 0 0 - 0.365 0.365 0.374 - - 0 - 0.00%
1995-04-27 0 1.710 1.710 - 1.700 1.710 20,000 34,160 1.7080 0.365 0.365 - 0.363 0.365 93,570 0.3651 0.59%
1995-04-26 0 1.700 1.700 1.710 1.700 1.700 150,000 255,000 1.7000 0.363 0.363 0.365 0.363 0.363 701,779 0.3634 -0.58%
1995-04-25 0 1.710 1.710 1.740 1.710 1.710 20,000 34,200 1.7100 0.365 0.365 0.372 0.365 0.365 93,570 0.3655 0.59%
1995-04-24 0 1.700 1.700 1.720 1.700 1.700 200,000 340,000 1.7000 0.363 0.363 0.368 0.363 0.363 935,705 0.3634 -0.58%
1995-04-21 0 1.710 1.700 1.750 - - 0 0 - 0.365 0.363 0.374 - - 0 - 0.00%
1995-04-20 0 1.710 1.700 1.710 1.700 1.710 280,000 476,300 1.7011 0.365 0.363 0.365 0.363 0.365 1,309,987 0.3636 0.59%
1995-04-19 0 1.700 1.700 1.740 1.680 1.700 1,400,000 2,387,800 1.7056 0.363 0.363 0.372 0.359 0.363 6,549,934 0.3646 1.80%
1995-04-18 0 1.670 1.670 - 1.670 1.680 334,000 557,880 1.6703 0.357 0.357 - 0.357 0.359 1,562,627 0.3570 0.60%
1995-04-13 0 1.660 1.660 1.690 1.660 1.660 10,000 16,600 1.6600 0.355 0.355 0.361 0.355 0.355 46,785 0.3548 0.61%
1995-04-12 0 1.650 1.650 - - - 0 0 - 0.353 0.353 - - - 0 - 0.00%
1995-04-11 0 1.650 1.640 - - - 250,000 412,500 1.6500 0.353 0.351 - - - 1,169,631 0.3527 0.00%
1995-04-10 0 1.650 1.600 - 1.650 1.650 10,000 16,500 1.6500 0.353 0.342 - 0.353 0.353 46,785 0.3527 0.00%
1995-04-07 0 1.650 1.650 1.670 1.650 1.650 60,000 99,000 1.6500 0.353 0.353 0.357 0.353 0.353 280,711 0.3527 0.00%
1995-04-06 0 1.650 1.650 1.690 1.650 1.650 30,000 49,500 1.6500 0.353 0.353 0.361 0.353 0.353 140,356 0.3527 0.00%
1995-04-04 0 1.650 1.650 - 1.650 1.650 30,000 49,500 1.6500 0.353 0.353 - 0.353 0.353 140,356 0.3527 0.00%
1995-04-03 0 1.650 1.630 1.670 1.630 1.650 22,000 36,260 1.6482 0.353 0.348 0.357 0.348 0.353 102,928 0.3523 0.00%
1995-03-31 0 1.650 - 1.650 1.690 1.720 90,000 153,700 1.7078 0.353 - 0.353 0.361 0.368 421,067 0.3650 -5.71%
1995-03-30 0 1.750 1.730 1.780 1.750 1.750 26,000 45,500 1.7500 0.374 0.370 0.380 0.374 0.374 121,642 0.3740 0.00%
1995-03-29 0 1.750 1.730 1.770 1.650 1.760 194,000 334,400 1.7237 0.374 0.370 0.378 0.353 0.376 907,634 0.3684 6.06%
1995-03-28 0 1.650 1.650 1.660 1.590 1.660 540,000 867,100 1.6057 0.353 0.353 0.355 0.340 0.355 2,526,403 0.3432 5.10%
1995-03-27 0 1.570 1.540 1.570 1.500 1.570 224,000 346,840 1.5484 0.336 0.329 0.336 0.321 0.336 1,047,989 0.3310 3.97%
1995-03-24 0 1.510 1.500 1.510 1.500 1.510 400,000 601,500 1.5038 0.323 0.321 0.323 0.321 0.323 1,871,410 0.3214 0.67%
1995-03-23 0 1.500 1.500 1.510 1.500 1.510 196,000 294,520 1.5027 0.321 0.321 0.323 0.321 0.323 916,991 0.3212 -0.66%
1995-03-22 0 1.510 1.500 - 1.500 1.510 480,000 720,200 1.5004 0.323 0.321 - 0.321 0.323 2,245,691 0.3207 2.72%
1995-03-21 0 1.470 1.470 1.480 - - 0 0 - 0.314 0.314 0.316 - - 0 - 0.68%
1995-03-20 0 1.460 1.460 1.500 - - 0 0 - 0.312 0.312 0.321 - - 0 - 0.00%
1995-03-17 0 1.460 1.460 1.500 1.460 1.500 370,000 544,700 1.4722 0.312 0.312 0.321 0.312 0.321 1,731,054 0.3147 -0.68%
1995-03-16 0 1.470 1.450 1.500 1.470 1.470 312,000 458,640 1.4700 0.314 0.310 0.321 0.314 0.314 1,459,699 0.3142 0.00%
1995-03-15 0 1.470 1.450 1.490 1.460 1.480 1,460,000 2,120,400 1.4523 0.314 0.310 0.318 0.312 0.316 6,830,645 0.3104 -0.68%
1995-03-14 0 1.480 1.470 1.500 - - 0 0 - 0.316 0.314 0.321 - - 0 - 0.00%
1995-03-13 0 1.480 1.470 1.500 1.480 1.480 20,000 29,600 1.4800 0.316 0.314 0.321 0.316 0.316 93,570 0.3163 3.50%
1995-03-10 0 1.430 - 1.490 1.430 1.470 30,000 43,500 1.4500 0.306 - 0.318 0.306 0.314 140,356 0.3099 -5.92%
1995-03-09 0 1.520 1.460 1.530 1.520 1.520 20,000 30,400 1.5200 0.325 0.312 0.327 0.325 0.325 93,570 0.3249 2.70%
1995-03-08 0 1.480 1.480 1.530 - - 0 0 - 0.316 0.316 0.327 - - 0 - 0.00%
1995-03-07 0 1.480 1.480 1.500 - - 0 0 - 0.316 0.316 0.321 - - 0 - 0.00%
1995-03-06 0 1.480 1.470 1.520 1.480 1.510 38,000 56,780 1.4942 0.316 0.314 0.325 0.316 0.323 177,784 0.3194 -1.99%
1995-03-03 0 1.510 - 1.550 - - 0 0 - 0.323 - 0.331 - - 0 - 0.00%
1995-03-02 0 1.510 - 1.530 - - 0 0 - 0.323 - 0.327 - - 0 - 0.00%
1995-03-01 0 1.510 1.480 1.540 - - 0 0 - 0.323 0.316 0.329 - - 0 - 0.00%
1995-02-28 0 1.510 1.480 1.550 1.500 1.520 370,000 559,000 1.5108 0.323 0.316 0.331 0.321 0.325 1,731,054 0.3229 0.00%
1995-02-27 0 1.510 - 1.550 1.500 1.510 250,000 376,500 1.5060 0.323 - 0.331 0.321 0.323 1,169,631 0.3219 4.14%
1995-02-24 0 1.450 1.450 1.480 1.450 1.500 300,000 437,200 1.4573 0.310 0.310 0.316 0.310 0.321 1,403,557 0.3115 -3.33%
1995-02-23 0 1.500 1.460 1.500 - - 0 0 - 0.321 0.312 0.321 - - 0 - 0.00%
1995-02-22 0 1.500 1.470 1.500 1.500 1.500 10,000 15,000 1.5000 0.321 0.314 0.321 0.321 0.321 46,785 0.3206 0.67%
1995-02-21 0 1.490 1.490 1.500 1.490 1.500 72,000 107,900 1.4986 0.318 0.318 0.321 0.318 0.321 336,854 0.3203 -0.67%
1995-02-20 0 1.500 1.500 - 1.490 1.520 490,000 730,900 1.4916 0.321 0.321 - 0.318 0.325 2,292,477 0.3188 -1.32%
1995-02-17 0 1.520 1.520 - 1.510 1.510 210,000 317,000 1.5095 0.325 0.325 - 0.323 0.323 982,490 0.3226 0.66%
1995-02-16 0 1.510 1.510 - 1.500 1.520 572,000 860,220 1.5039 0.323 0.323 - 0.321 0.325 2,676,116 0.3214 0.00%
1995-02-15 0 1.510 1.510 - 1.500 1.500 50,000 75,000 1.5000 0.323 0.323 - 0.321 0.321 233,926 0.3206 0.67%
1995-02-14 0 1.500 1.500 - 1.500 1.500 100,000 150,000 1.5000 0.321 0.321 - 0.321 0.321 467,852 0.3206 0.67%
1995-02-13 0 1.490 1.490 - 1.420 1.490 184,000 269,000 1.4620 0.318 0.318 - 0.304 0.318 860,848 0.3125 2.76%
1995-02-10 0 1.450 1.440 1.450 1.350 1.600 1,420,000 2,066,800 1.4555 0.310 0.308 0.310 0.289 0.342 6,643,504 0.3111 11.54%
1995-02-09 0 1.300 1.280 1.320 1.300 1.300 270,000 351,000 1.3000 0.278 0.274 0.282 0.278 0.278 1,263,201 0.2779 0.00%
1995-02-08 0 1.300 1.280 1.350 1.300 1.300 124,000 161,200 1.3000 0.278 0.274 0.289 0.278 0.278 580,137 0.2779 0.00%
1995-02-07 0 1.300 1.280 1.300 1.300 1.300 78,000 101,400 1.3000 0.278 0.274 0.278 0.278 0.278 364,925 0.2779 3.17%
1995-02-06 0 1.260 1.260 1.300 1.260 1.260 22,000 27,720 1.2600 0.269 0.269 0.278 0.269 0.269 102,928 0.2693 -3.08%
1995-02-03 0 1.300 1.260 - - - 0 0 - 0.278 0.269 - - - 0 - 0.00%
1995-01-30 0 1.300 1.300 - 1.300 1.300 4,000 5,200 1.3000 0.278 0.278 - 0.278 0.278 18,714 0.2779 3.17%
1995-01-27 0 1.260 1.260 - - - 0 0 - 0.269 0.269 - - - 0 - 3.28%
1995-01-26 0 1.220 1.140 1.260 1.180 1.220 80,000 95,600 1.1950 0.261 0.244 0.269 0.252 0.261 374,282 0.2554 0.00%
1995-01-25 0 1.220 1.110 1.220 1.100 1.220 155,000 175,760 1.1339 0.261 0.237 0.261 0.235 0.261 725,171 0.2424 12.96%
1995-01-24 0 1.080 1.070 1.090 1.080 1.090 870,000 942,100 1.0829 0.231 0.229 0.233 0.231 0.233 4,070,316 0.2315 0.00%
1995-01-23 0 1.080 1.060 1.080 1.080 1.100 1,240,000 1,342,400 1.0826 0.231 0.227 0.231 0.231 0.235 5,801,370 0.2314 -1.82%
1995-01-20 0 1.100 1.060 1.100 1.000 1.200 2,810,000 3,063,580 1.0902 0.235 0.227 0.235 0.214 0.256 13,146,652 0.2330 -10.57%
1995-01-19 0 1.230 1.190 1.250 1.230 1.260 20,000 24,900 1.2450 0.263 0.254 0.267 0.263 0.269 93,570 0.2661 -3.91%
1995-01-18 0 1.280 - 1.280 1.280 1.280 30,000 38,400 1.2800 0.274 - 0.274 0.274 0.274 140,356 0.2736 0.00%
1995-01-17 0 1.280 - 1.280 1.280 1.280 90,000 115,200 1.2800 0.274 - 0.274 0.274 0.274 421,067 0.2736 -1.54%
1995-01-16 0 1.300 1.300 1.320 1.300 1.300 578,000 776,200 1.3429 0.278 0.278 0.282 0.278 0.278 2,704,187 0.2870 1.56%
1995-01-13 0 1.280 1.270 1.290 1.280 1.350 170,000 221,400 1.3024 0.274 0.271 0.276 0.274 0.289 795,349 0.2784 -5.19%
1995-01-12 0 1.350 1.330 1.350 1.350 1.350 20,000 27,000 1.3500 0.289 0.284 0.289 0.289 0.289 93,570 0.2886 0.00%
1995-01-11 0 1.350 1.330 1.350 1.350 1.350 20,000 27,000 1.3500 0.289 0.284 0.289 0.289 0.289 93,570 0.2886 0.00%
1995-01-10 0 1.350 1.320 1.390 1.350 1.420 170,000 236,200 1.3894 0.289 0.282 0.297 0.289 0.304 795,349 0.2970 -7.53%
1995-01-09 0 1.460 1.450 1.460 1.460 1.470 280,000 408,480 1.4589 0.312 0.310 0.312 0.312 0.314 1,309,987 0.3118 -0.68%
1995-01-06 0 1.470 1.470 1.480 1.470 1.480 2,021,000 2,990,800 1.4799 0.314 0.314 0.316 0.314 0.316 9,455,297 0.3163 -0.68%
1995-01-05 0 1.480 1.450 1.480 1.460 1.480 126,000 185,960 1.4759 0.316 0.310 0.316 0.312 0.316 589,494 0.3155 -0.67%
1995-01-04 0 1.490 1.490 1.500 1.490 1.510 160,000 240,400 1.5025 0.318 0.318 0.321 0.318 0.323 748,564 0.3211 -0.67%
1995-01-03 0 1.500 - 1.500 1.700 1.700 20,000 34,000 1.7000 0.321 - 0.321 0.363 0.363 93,570 0.3634 -11.76%
1994-12-30 0 1.700 - - 1.700 1.700 12,000 20,400 1.7000 0.363 - - 0.363 0.363 56,142 0.3634 0.00%
1994-12-29 0 1.700 1.660 1.700 1.700 1.700 10,000 17,000 1.7000 0.363 0.355 0.363 0.363 0.363 46,785 0.3634 0.00%
1994-12-28 0 1.700 - 1.700 1.700 1.700 12,000 20,400 1.7000 0.363 - 0.363 0.363 0.363 56,142 0.3634 -2.30%
1994-12-23 0 1.740 - 1.740 1.750 1.750 10,000 17,500 1.7500 0.372 - 0.372 0.374 0.374 46,785 0.3740 -3.33%
1994-12-22 0 1.800 - 1.800 - - 0 0 - 0.385 - 0.385 - - 0 - -4.00%
1994-12-21 0 1.900 - 1.900 - - 0 0 - 0.401 - 0.401 - - 0 - -2.56%
1994-12-20 0 1.950 - 1.950 - - 0 0 - 0.411 - 0.411 - - 0 - -2.01%
1994-12-19 0 1.990 - 1.990 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
1994-12-16 0 1.990 - 2.000 - - 0 0 - 0.420 - 0.422 - - 0 - 0.00%
1994-12-15 0 1.990 - 2.000 - - 0 0 - 0.420 - 0.422 - - 0 - 0.00%
1994-12-14 0 1.990 - 1.990 - - 0 0 - 0.420 - 0.420 - - 0 - -0.50%
1994-12-13 0 2.000 - 2.000 2.000 2.000 20,000 40,000 2.0000 0.422 - 0.422 0.422 0.422 94,818 0.4219 0.50%
1994-12-12 0 1.990 - 2.000 - - 0 0 - 0.420 - 0.422 - - 0 - 0.00%
1994-12-09 0 1.990 - 1.990 2.000 2.000 20,000 40,000 2.0000 0.420 - 0.420 0.422 0.422 94,818 0.4219 -0.50%
1994-12-08 0 2.000 - 2.000 - - 0 0 - 0.422 - 0.422 - - 0 - 0.00%
1994-12-07 0 2.000 - 2.000 2.000 2.000 26,000 52,000 2.0000 0.422 - 0.422 0.422 0.422 123,264 0.4219 -1.23%
1994-12-06 0 2.025 - 2.025 - - 0 0 - 0.427 - 0.427 - - 0 - 0.00%
1994-12-05 0 2.025 - 2.050 - - 0 0 - 0.427 - 0.432 - - 0 - 0.00%
1994-12-02 0 2.025 - 2.050 2.025 2.025 10,000 20,250 2.0250 0.427 - 0.432 0.427 0.427 47,409 0.4271 0.00%
1994-12-01 0 2.025 2.000 2.025 2.025 2.050 300,000 618,150 2.0605 0.427 0.422 0.427 0.427 0.432 1,422,271 0.4346 -1.22%
1994-11-30 0 2.050 2.000 2.050 2.000 2.050 38,000 77,000 2.0263 0.432 0.422 0.432 0.422 0.432 180,154 0.4274 0.00%
1994-11-29 0 2.050 - 2.100 2.050 2.100 70,000 145,000 2.0714 0.432 - 0.443 0.432 0.443 331,863 0.4369 -2.38%
1994-11-28 0 2.100 2.050 2.100 2.100 2.100 50,000 105,000 2.1000 0.443 0.432 0.443 0.443 0.443 237,045 0.4430 0.00%
1994-11-25 0 2.100 2.050 2.100 2.100 2.100 20,000 42,000 2.1000 0.443 0.432 0.443 0.443 0.443 94,818 0.4430 0.00%
1994-11-24 0 2.100 - 2.100 2.100 2.100 40,000 84,000 2.1000 0.443 - 0.443 0.443 0.443 189,636 0.4430 0.00%
1994-11-23 0 2.100 - 2.100 2.100 2.200 60,000 127,000 2.1167 0.443 - 0.443 0.443 0.464 284,454 0.4465 -8.70%
1994-11-22 0 2.300 - 2.300 2.300 2.300 20,000 46,000 2.3000 0.485 - 0.485 0.485 0.485 94,818 0.4851 0.00%
1994-11-21 0 2.300 2.200 - 2.275 2.300 110,000 252,500 2.2955 0.485 0.464 - 0.480 0.485 521,499 0.4842 4.55%
1994-11-18 0 2.200 2.100 2.300 - - 0 0 - 0.464 0.443 0.485 - - 0 - 0.00%
1994-11-17 0 2.200 2.200 2.275 2.200 2.200 10,000 22,000 2.2000 0.464 0.464 0.480 0.464 0.464 47,409 0.4640 -4.35%
1994-11-16 0 2.300 - 2.300 2.300 2.300 50,000 115,000 2.3000 0.485 - 0.485 0.485 0.485 237,045 0.4851 1.10%
1994-11-15 0 2.275 - 2.275 2.250 2.275 34,000 76,850 2.2603 0.480 - 0.480 0.475 0.480 161,191 0.4768 1.11%
1994-11-14 0 2.250 - 2.250 2.200 2.275 440,000 987,400 2.2441 0.475 - 0.475 0.464 0.480 2,085,998 0.4733 -1.10%
1994-11-11 0 2.275 - 2.275 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
1994-11-10 0 2.275 - 2.275 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
1994-11-09 0 2.275 - 2.275 - - 0 0 - 0.480 - 0.480 - - 0 - -1.09%
1994-11-08 0 2.300 - 2.300 2.300 2.300 10,000 23,000 2.3000 0.485 - 0.485 0.485 0.485 47,409 0.4851 0.00%
1994-11-07 0 2.300 - 2.300 2.300 2.350 52,000 121,200 2.3308 0.485 - 0.485 0.485 0.496 246,527 0.4916 1.10%
1994-11-04 0 2.275 - 2.275 2.350 2.350 20,000 47,000 2.3500 0.480 - 0.480 0.496 0.496 94,818 0.4957 -3.19%
1994-11-03 0 2.350 - 2.350 - - 0 0 - 0.496 - 0.496 - - 0 - 0.00%
1994-11-02 0 2.350 - 2.350 - - 0 0 - 0.496 - 0.496 - - 0 - -1.05%
1994-11-01 0 2.375 - 2.375 2.400 2.400 20,000 48,000 2.4000 0.501 - 0.501 0.506 0.506 94,818 0.5062 -1.04%
1994-10-31 0 2.400 - 2.400 - - 0 0 - 0.506 - 0.506 - - 0 - 0.00%
1994-10-28 0 2.400 - 2.400 - - 0 0 - 0.506 - 0.506 - - 0 - 0.00%
1994-10-27 0 2.400 - 2.400 - - 0 0 - 0.506 - 0.506 - - 0 - 0.00%
1994-10-26 0 2.400 - 2.400 - - 0 0 - 0.506 - 0.506 - - 0 - 0.00%
1994-10-25 0 2.400 - 2.400 - - 0 0 - 0.506 - 0.506 - - 0 - 0.00%
1994-10-24 0 2.400 - 2.400 2.400 2.400 20,000 48,000 2.4000 0.506 - 0.506 0.506 0.506 94,818 0.5062 1.05%
1994-10-21 0 2.375 - 2.400 - - 0 0 - 0.501 - 0.506 - - 0 - 0.00%
1994-10-20 0 2.375 - 2.400 - - 0 0 - 0.501 - 0.506 - - 0 - 0.00%
1994-10-19 0 2.375 - 2.375 - - 0 0 - 0.501 - 0.501 - - 0 - -1.04%
1994-10-18 0 2.400 - 2.400 - - 0 0 - 0.506 - 0.506 - - 0 - 0.00%
1994-10-17 0 2.400 - 2.400 2.400 2.400 2,610,000 6,264,000 2.4000 0.506 - 0.506 0.506 0.506 12,373,760 0.5062 0.00%
1994-10-14 0 2.400 - 2.400 - - 0 0 - 0.506 - 0.506 - - 0 - 0.00%
1994-10-12 0 2.400 - 2.400 2.400 2.400 10,000 24,000 2.4000 0.506 - 0.506 0.506 0.506 47,409 0.5062 0.00%
1994-10-11 0 2.400 - 2.400 - - 0 0 - 0.506 - 0.506 - - 0 - 0.00%
1994-10-10 0 2.400 - 2.400 - - 0 0 - 0.506 - 0.506 - - 0 - 0.00%
1994-10-07 0 2.400 - 2.400 - - 0 0 - 0.506 - 0.506 - - 0 - -1.03%
1994-10-06 0 2.425 - 2.425 2.425 2.425 2,200,000 5,335,000 2.4250 0.512 - 0.512 0.512 0.512 10,429,989 0.5115 0.00%
1994-10-05 0 2.425 - 2.425 - - 0 0 - 0.512 - 0.512 - - 0 - 0.00%
1994-10-04 0 2.425 - 2.425 2.475 2.475 10,000 24,750 2.4750 0.512 - 0.512 0.522 0.522 47,409 0.5221 -1.02%
1994-10-03 0 2.450 - 2.475 - - 0 0 - 0.517 - 0.522 - - 0 - 0.00%
1994-09-30 0 2.450 - 2.450 - - 0 0 - 0.517 - 0.517 - - 0 - 0.00%
1994-09-29 0 2.450 - 2.450 2.460 2.460 10,000 24,600 2.4600 0.517 - 0.517 0.519 0.519 47,409 0.5189 0.00%
1994-09-28 0 2.450 - 2.480 - - 0 0 - 0.517 - 0.523 - - 0 - 0.00%
1994-09-27 0 2.450 - - - - 0 0 - 0.517 - - - - 0 - 0.00%
1994-09-26 0 2.450 - 2.490 - - 0 0 - 0.517 - 0.525 - - 0 - 0.00%
1994-09-23 0 2.450 - 2.480 - - 0 0 - 0.517 - 0.523 - - 0 - 0.00%
1994-09-22 0 2.450 - 2.480 - - 0 0 - 0.517 - 0.523 - - 0 - 0.00%
1994-09-20 0 2.450 2.450 2.460 2.440 2.440 66,000 161,600 2.4485 0.517 0.517 0.519 0.515 0.515 312,900 0.5165 0.41%
1994-09-19 0 2.440 - 2.450 - - 0 0 - 0.515 - 0.517 - - 0 - 0.00%
1994-09-16 0 2.440 - 2.450 2.440 2.440 64,000 156,160 2.4400 0.515 - 0.517 0.515 0.515 303,418 0.5147 1.67%
1994-09-15 0 2.400 - 2.450 2.400 2.400 10,000 24,000 2.4000 0.506 - 0.517 0.506 0.506 47,409 0.5062 -2.04%
1994-09-14 0 2.450 - 2.500 - - 0 0 - 0.517 - 0.527 - - 0 - 0.00%
1994-09-13 0 2.450 - 2.450 - - 0 0 - 0.517 - 0.517 - - 0 - 0.00%
1994-09-12 0 2.450 2.430 2.470 2.450 2.470 800,000 1,979,000 2.4738 0.517 0.513 0.521 0.517 0.521 3,792,723 0.5218 -1.21%
1994-09-09 0 2.480 - 2.520 2.480 2.480 10,000 24,800 2.4800 0.523 - 0.532 0.523 0.523 47,409 0.5231 0.94%
1994-09-08 0 2.457 - - - - 600,000 1,474,200 2.4570 0.518 - - - - 2,844,543 0.5183 0.00%
1994-09-07 0 2.500 2.460 2.520 - - 0 0 - 0.518 0.510 0.522 - - 0 - 0.00%
1994-09-06 0 2.500 2.450 2.520 2.500 2.500 80,000 200,000 2.5000 0.518 0.508 0.522 0.518 0.518 385,910 0.5183 0.00%
1994-09-05 0 2.500 2.460 2.520 2.500 2.500 76,000 190,000 2.5000 0.518 0.510 0.522 0.518 0.518 366,614 0.5183 0.00%
1994-09-02 0 2.500 - 2.500 - - 0 0 - 0.518 - 0.518 - - 0 - 0.00%
1994-09-01 0 2.500 2.500 - 2.500 2.540 480,000 1,202,320 2.5048 0.518 0.518 - 0.518 0.527 2,315,460 0.5193 0.00%
1994-08-31 0 2.500 2.500 - 2.500 2.500 30,000 75,000 2.5000 0.518 0.518 - 0.518 0.518 144,716 0.5183 0.00%
1994-08-30 0 2.500 2.450 2.500 2.450 2.500 312,000 779,900 2.4997 0.518 0.508 0.518 0.508 0.518 1,505,049 0.5182 -3.10%
1994-08-26 0 2.580 - 2.580 - - 0 0 - 0.535 - 0.535 - - 0 - 0.00%
1994-08-25 0 2.580 - 2.580 - - 0 0 - 0.535 - 0.535 - - 0 - 0.00%
1994-08-24 0 2.580 - 2.580 - - 0 0 - 0.535 - 0.535 - - 0 - 0.00%
1994-08-23 0 2.580 - 2.600 - - 58,000 150,800 2.6000 0.535 - 0.539 - - 279,785 0.5390 0.00%
1994-08-22 0 2.580 - 2.600 - - 2,500,000 6,250,000 2.5000 0.535 - 0.539 - - 12,059,687 0.5183 0.00%
1994-08-19 0 2.580 - 2.580 2.600 2.600 20,000 52,000 2.6000 0.535 - 0.535 0.539 0.539 96,477 0.5390 -0.77%
1994-08-18 0 2.600 - 2.640 - - 600,000 1,500,000 2.5000 0.539 - 0.547 - - 2,894,325 0.5183 0.00%
1994-08-17 0 2.600 - 2.600 - - 0 0 - 0.539 - 0.539 - - 0 - -1.89%
1994-08-16 0 2.650 - 2.650 - - 0 0 - 0.549 - 0.549 - - 0 - 0.00%
1994-08-15 0 2.650 - 2.650 - - 0 0 - 0.549 - 0.549 - - 0 - 0.00%
1994-08-12 0 2.650 2.650 2.680 2.650 2.740 656,000 1,749,280 2.6666 0.549 0.549 0.556 0.549 0.568 3,164,462 0.5528 -2.93%
1994-08-11 0 2.730 2.700 2.740 2.640 2.750 430,000 1,152,300 2.6798 0.566 0.560 0.568 0.547 0.570 2,074,266 0.5555 3.02%
1994-08-10 0 2.650 2.600 2.650 2.600 2.650 140,000 366,000 2.6143 0.549 0.539 0.549 0.539 0.549 675,342 0.5419 3.92%
1994-08-09 0 2.550 2.550 - - - 90,000 229,500 2.5500 0.529 0.529 - - - 434,149 0.5286 0.79%
1994-08-08 0 2.530 2.530 2.550 - - 0 0 - 0.524 0.524 0.529 - - 0 - 0.40%
1994-08-05 0 2.520 2.480 2.560 2.520 2.570 40,000 102,200 2.5550 0.522 0.514 0.531 0.522 0.533 192,955 0.5297 -3.08%
1994-08-04 0 2.600 2.580 2.600 2.600 2.640 490,000 1,283,700 2.6198 0.539 0.535 0.539 0.539 0.547 2,363,699 0.5431 -1.52%
1994-08-03 0 2.640 2.630 2.640 2.630 2.640 204,000 538,060 2.6375 0.547 0.545 0.547 0.545 0.547 984,070 0.5468 -0.75%
1994-08-02 0 2.660 2.630 2.660 - - 0 0 - 0.551 0.545 0.551 - - 0 - -1.48%
1994-08-01 0 2.700 2.630 2.700 - - 0 0 - 0.560 0.545 0.560 - - 0 - 0.00%
1994-07-29 0 2.700 - 2.700 2.700 2.700 450,000 1,215,000 2.7000 0.560 - 0.560 0.560 0.560 2,170,744 0.5597 0.00%
1994-07-28 0 2.700 - 2.700 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
1994-07-27 0 2.700 - 2.700 2.700 2.700 420,000 1,134,000 2.7000 0.560 - 0.560 0.560 0.560 2,026,027 0.5597 0.00%
1994-07-26 0 2.700 2.660 2.700 2.700 2.700 210,000 567,000 2.7000 0.560 0.551 0.560 0.560 0.560 1,013,014 0.5597 0.00%
1994-07-25 0 2.700 2.680 2.760 2.620 2.720 686,000 1,841,700 2.6847 0.560 0.556 0.572 0.543 0.564 3,309,178 0.5565 4.65%
1994-07-22 0 2.580 2.580 2.620 2.580 2.580 24,000 61,920 2.5800 0.535 0.535 0.543 0.535 0.535 115,773 0.5348 -0.77%
1994-07-21 0 2.600 2.580 2.600 2.600 2.600 150,000 390,000 2.6000 0.539 0.535 0.539 0.539 0.539 723,581 0.5390 0.78%
1994-07-20 0 2.580 2.580 2.600 2.580 2.600 710,000 1,845,800 2.5997 0.535 0.535 0.539 0.535 0.539 3,424,951 0.5389 0.00%
1994-07-19 0 2.580 2.580 2.600 2.580 2.580 120,000 309,600 2.5800 0.535 0.535 0.539 0.535 0.535 578,865 0.5348 -0.77%
1994-07-18 0 2.600 2.580 2.640 2.580 2.600 150,000 389,000 2.5933 0.539 0.535 0.547 0.535 0.539 723,581 0.5376 0.00%
1994-07-15 0 2.600 - 2.640 - - 0 0 - 0.539 - 0.547 - - 0 - 0.00%
1994-07-14 0 2.600 - 2.600 - - 0 0 - 0.539 - 0.539 - - 0 - 0.00%
1994-07-13 0 2.600 - 2.600 - - 0 0 - 0.539 - 0.539 - - 0 - 0.00%
1994-07-12 0 2.600 - 2.650 - - 350,000 910,000 2.6000 0.539 - 0.549 - - 1,688,356 0.5390 0.00%
1994-07-11 0 2.600 - 2.640 2.600 2.600 200,000 520,000 2.6000 0.539 - 0.547 0.539 0.539 964,775 0.5390 0.00%
1994-07-08 0 2.600 - 2.600 2.580 2.600 1,160,000 3,013,800 2.5981 0.539 - 0.539 0.535 0.539 5,595,695 0.5386 0.78%
1994-07-07 0 2.580 2.510 2.600 2.580 2.600 210,000 545,800 2.5990 0.535 0.520 0.539 0.535 0.539 1,013,014 0.5388 0.78%
1994-07-06 0 2.560 - - - - 0 0 - 0.531 - - - - 0 - 0.00%
1994-07-05 0 2.560 2.510 - - - 0 0 - 0.531 0.520 - - - 0 - 0.00%
1994-07-04 0 2.560 2.510 2.600 2.560 2.600 580,000 1,506,800 2.5979 0.531 0.520 0.539 0.531 0.539 2,797,847 0.5386 -4.30%
1994-07-01 0 2.675 - 2.680 - - 0 0 - 0.555 - 0.556 - - 0 - 0.00%
1994-06-30 0 2.675 - 2.675 - - 250,000 668,750 2.6750 0.555 - 0.555 - - 1,205,969 0.5545 -0.93%
1994-06-29 0 2.700 - 2.700 2.700 2.700 690,000 1,863,000 2.7000 0.560 - 0.560 0.560 0.560 3,328,474 0.5597 0.00%
1994-06-28 0 2.700 2.650 2.750 - - 440,000 1,177,000 2.6750 0.560 0.549 0.570 - - 2,122,505 0.5545 0.00%
1994-06-27 0 2.700 2.625 2.700 - - 0 0 - 0.560 0.544 0.560 - - 0 - 0.00%
1994-06-24 0 2.700 2.650 2.750 2.650 2.700 278,000 750,400 2.6993 0.560 0.549 0.570 0.549 0.560 1,341,037 0.5596 0.00%
1994-06-23 0 2.700 2.675 2.700 2.700 2.700 500,000 1,350,000 2.7000 0.560 0.555 0.560 0.560 0.560 2,411,937 0.5597 1.89%
1994-06-22 0 2.650 2.625 2.700 2.650 2.700 250,000 672,500 2.6900 0.549 0.544 0.560 0.549 0.560 1,205,969 0.5576 -1.85%
1994-06-21 0 2.700 2.675 2.700 2.700 2.700 420,000 1,134,000 2.7000 0.560 0.555 0.560 0.560 0.560 2,026,027 0.5597 0.00%
1994-06-20 0 2.700 2.675 2.750 2.700 2.700 150,000 407,500 2.7167 0.560 0.555 0.570 0.560 0.560 723,581 0.5632 -0.92%
1994-06-17 0 2.725 2.725 2.750 2.700 2.725 1,210,000 3,297,200 2.7250 0.565 0.565 0.570 0.560 0.565 5,836,889 0.5649 0.00%
1994-06-16 0 2.725 2.700 2.725 2.725 2.725 1,020,000 2,767,000 2.7127 0.565 0.560 0.565 0.565 0.565 4,920,352 0.5624 1.87%
1994-06-15 0 2.675 2.625 2.750 - - 0 0 - 0.555 0.544 0.570 - - 0 - 0.00%
1994-06-10 0 2.675 2.675 2.700 2.675 2.675 110,000 294,250 2.6750 0.555 0.555 0.560 0.555 0.555 530,626 0.5545 -0.93%
1994-06-09 0 2.700 2.700 2.775 2.700 2.700 750,000 2,025,000 2.7000 0.560 0.560 0.575 0.560 0.560 3,617,906 0.5597 0.00%
1994-06-08 0 2.700 2.675 2.750 - - 0 0 - 0.560 0.555 0.570 - - 0 - 0.00%
1994-06-07 0 2.700 2.700 2.750 2.700 2.700 68,000 183,600 2.7000 0.560 0.560 0.570 0.560 0.560 328,023 0.5597 0.00%
1994-06-06 0 2.700 2.675 2.725 2.700 2.700 50,000 135,000 2.7000 0.560 0.555 0.565 0.560 0.560 241,194 0.5597 0.93%
1994-06-03 0 2.675 2.650 2.700 2.675 2.700 358,000 964,100 2.6930 0.555 0.549 0.560 0.555 0.560 1,726,947 0.5583 0.00%
1994-06-02 0 2.675 2.675 2.725 2.650 2.700 174,000 467,450 2.6865 0.555 0.555 0.565 0.549 0.560 839,354 0.5569 -1.83%
1994-06-01 0 2.725 2.700 2.725 2.700 2.700 24,000 64,800 2.7000 0.565 0.560 0.565 0.560 0.560 115,773 0.5597 -0.91%
1994-05-31 0 2.750 - 2.750 - - 1,500,000 4,087,500 2.7250 0.570 - 0.570 - - 7,235,812 0.5649 -0.90%
1994-05-30 0 2.775 2.700 2.775 2.750 2.775 126,000 346,800 2.7524 0.575 0.560 0.575 0.570 0.575 607,808 0.5706 1.83%
1994-05-27 0 2.725 2.700 2.750 2.725 2.725 700,000 1,920,000 2.7429 0.565 0.560 0.570 0.565 0.565 3,376,712 0.5686 1.87%
1994-05-26 0 2.675 2.675 2.775 2.675 2.775 112,000 309,600 2.7643 0.555 0.555 0.575 0.555 0.575 540,274 0.5730 -2.73%
1994-05-25 0 2.750 2.700 2.775 2.750 2.750 420,000 1,155,000 2.7500 0.570 0.560 0.575 0.570 0.570 2,026,027 0.5701 0.00%
1994-05-24 0 2.750 2.750 2.775 2.750 2.775 130,000 358,300 2.7562 0.570 0.570 0.575 0.570 0.575 627,104 0.5714 -0.90%
1994-05-23 0 2.775 2.750 2.800 2.750 2.775 370,000 1,024,500 2.7689 0.575 0.570 0.580 0.570 0.575 1,784,834 0.5740 1.83%
1994-05-20 0 2.725 2.700 2.750 2.700 2.725 370,000 1,008,000 2.7243 0.565 0.560 0.570 0.560 0.565 1,784,834 0.5648 4.81%
1994-05-19 0 2.600 2.600 2.675 2.525 2.650 98,000 253,500 2.5867 0.539 0.539 0.555 0.523 0.549 472,740 0.5362 0.97%
1994-05-18 0 2.575 2.575 2.650 2.500 2.650 586,000 1,511,250 2.5789 0.534 0.534 0.549 0.518 0.549 2,826,791 0.5346 5.10%
1994-05-17 0 2.450 2.450 2.500 2.450 2.450 20,000 49,000 2.4500 0.508 0.508 0.518 0.508 0.508 96,477 0.5079 1.03%
1994-05-16 0 2.425 2.425 2.500 2.425 2.500 116,000 284,300 2.4509 0.503 0.503 0.518 0.503 0.518 559,569 0.5081 -3.00%
1994-05-13 0 2.500 2.400 2.500 2.375 2.500 610,000 1,484,000 2.4328 0.518 0.498 0.518 0.492 0.518 2,942,564 0.5043 5.26%
1994-05-12 0 2.375 2.300 2.375 2.375 2.375 10,000 23,750 2.3750 0.492 0.477 0.492 0.492 0.492 48,239 0.4923 0.00%
1994-05-11 0 2.375 2.225 2.400 2.300 2.400 500,000 1,152,350 2.3047 0.492 0.461 0.498 0.477 0.498 2,411,937 0.4778 3.26%
1994-05-10 0 2.300 2.250 2.300 2.300 2.300 500,000 1,150,000 2.3000 0.477 0.466 0.477 0.477 0.477 2,411,937 0.4768 0.00%
1994-05-09 0 2.300 - 2.375 2.300 2.300 68,000 156,400 2.3000 0.477 - 0.492 0.477 0.477 328,023 0.4768 -4.17%
1994-05-06 0 2.400 2.300 2.400 2.375 2.650 4,906,000 11,765,900 2.3983 0.498 0.477 0.498 0.492 0.549 23,665,930 0.4972 4.35%
1994-05-05 0 2.300 - 2.300 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
1994-05-04 0 2.300 - 2.300 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
1994-05-03 0 2.300 - 2.300 - - 0 0 - 0.477 - 0.477 - - 0 - -2.13%
1994-05-02 0 2.350 - 2.375 - - 0 0 - 0.487 - 0.492 - - 0 - 0.00%
1994-04-29 0 2.350 2.350 2.400 2.350 2.400 954,000 2,277,400 2.3872 0.487 0.487 0.498 0.487 0.498 4,601,977 0.4949 -1.05%
1994-04-28 0 2.375 2.350 2.375 2.375 2.400 2,490,000 5,868,750 2.3569 0.492 0.487 0.492 0.492 0.498 12,011,449 0.4886 -1.04%
1994-04-27 0 2.400 2.350 2.400 2.375 2.400 510,000 1,219,000 2.3902 0.498 0.487 0.498 0.492 0.498 2,460,176 0.4955 0.00%
1994-04-26 0 2.400 - 2.400 - - 0 0 - 0.498 - 0.498 - - 0 - 0.00%
1994-04-25 0 2.400 - - - - 0 0 - 0.498 - - - - 0 - 0.00%
1994-04-22 0 2.400 - 2.400 2.400 2.400 20,000 48,000 2.4000 0.498 - 0.498 0.498 0.498 96,477 0.4975 0.00%
1994-04-21 0 2.400 - - - - 0 0 - 0.498 - - - - 0 - 0.00%
1994-04-20 0 2.400 - 2.400 - - 500,000 1,200,000 2.4000 0.498 - 0.498 - - 2,411,937 0.4975 0.00%
1994-04-19 0 2.400 - 2.500 - - 0 0 - 0.498 - 0.518 - - 0 - 0.00%
1994-04-18 0 2.400 2.300 2.425 2.400 2.400 150,000 360,000 2.4000 0.498 0.477 0.503 0.498 0.498 723,581 0.4975 -3.03%
1994-04-15 0 2.475 2.475 2.500 2.425 2.500 390,000 965,050 2.4745 0.513 0.513 0.518 0.503 0.518 1,881,311 0.5130 -2.94%
1994-04-14 0 2.550 2.400 2.550 2.425 2.550 730,000 1,784,500 2.4445 0.529 0.498 0.529 0.503 0.529 3,521,429 0.5068 3.03%
1994-04-13 0 2.475 - 2.475 2.500 2.500 510,000 1,225,000 2.4020 0.513 - 0.513 0.518 0.518 2,460,176 0.4979 3.12%
1994-04-12 0 2.400 - 2.450 - - 0 0 - 0.498 - 0.508 - - 0 - 0.00%
1994-04-11 0 2.400 - 2.475 2.400 2.400 30,000 72,000 2.4000 0.498 - 0.513 0.498 0.498 144,716 0.4975 -1.03%
1994-04-08 0 2.425 - 2.475 2.425 2.425 10,000 24,250 2.4250 0.503 - 0.513 0.503 0.503 48,239 0.5027 -2.02%
1994-04-07 0 2.475 - 2.475 2.550 2.550 20,000 51,000 2.5500 0.513 - 0.513 0.529 0.529 96,477 0.5286 -1.00%
1994-04-06 0 2.500 - 2.500 2.375 2.500 521,000 1,275,500 2.4482 0.518 - 0.518 0.492 0.518 2,513,239 0.5075 5.26%
1994-03-31 0 2.375 - 2.400 2.375 2.375 46,000 109,250 2.3750 0.492 - 0.498 0.492 0.492 221,898 0.4923 -4.04%
1994-03-30 0 2.475 - 2.475 2.475 2.475 10,000 24,750 2.4750 0.513 - 0.513 0.513 0.513 48,239 0.5131 0.00%
1994-03-29 0 2.475 - 2.475 - - 0 0 - 0.513 - 0.513 - - 0 - -1.00%
1994-03-28 0 2.500 - 2.600 - - 0 0 - 0.518 - 0.539 - - 0 - 0.00%
1994-03-25 0 2.500 - 2.600 - - 0 0 - 0.518 - 0.539 - - 0 - 0.00%
1994-03-24 0 2.500 - 2.500 2.500 2.500 10,000 25,000 2.5000 0.518 - 0.518 0.518 0.518 48,239 0.5183 -3.85%
1994-03-23 0 2.600 2.550 - 2.300 2.600 224,000 562,600 2.5116 0.539 0.529 - 0.477 0.539 1,080,548 0.5207 8.33%
1994-03-22 0 2.400 - - - - 0 0 - 0.498 - - - - 0 - 0.00%
1994-03-21 0 2.400 - - 2.400 2.400 20,000 48,000 2.4000 0.498 - - 0.498 0.498 96,477 0.4975 -2.04%
1994-03-18 0 2.450 - - - - 0 0 - 0.508 - - - - 0 - 0.00%
1994-03-17 0 2.450 - 2.450 - - 0 0 - 0.508 - 0.508 - - 0 - -2.00%
1994-03-16 0 2.500 - 2.500 - - 0 0 - 0.518 - 0.518 - - 0 - 0.00%
1994-03-15 0 2.500 - 2.500 2.500 2.500 20,000 50,000 2.5000 0.518 - 0.518 0.518 0.518 96,477 0.5183 -0.99%
1994-03-14 0 2.525 - 2.525 2.525 2.525 10,000 25,250 2.5250 0.523 - 0.523 0.523 0.523 48,239 0.5234 0.00%
1994-03-11 0 2.525 - 2.550 - - 0 0 - 0.523 - 0.529 - - 0 - 0.00%
1994-03-10 0 2.525 - 2.525 2.550 2.550 104,000 250,200 2.4058 0.523 - 0.523 0.529 0.529 501,683 0.4987 0.00%
1994-03-09 0 2.525 2.425 2.525 - - 0 0 - 0.523 0.503 0.523 - - 0 - -0.98%
1994-03-08 0 2.550 2.450 2.550 - - 0 0 - 0.529 0.508 0.529 - - 0 - 0.00%
1994-03-07 0 2.550 2.500 2.550 2.475 2.575 30,000 76,300 2.5433 0.529 0.518 0.529 0.513 0.534 144,716 0.5272 0.99%
1994-03-04 0 2.525 - 2.525 2.550 2.550 10,000 25,500 2.5500 0.523 - 0.523 0.529 0.529 48,239 0.5286 -0.98%
1994-03-03 0 2.550 - 2.625 2.500 2.550 66,000 166,050 2.5159 0.529 - 0.544 0.518 0.529 318,376 0.5216 0.99%
1994-03-02 0 2.525 2.400 2.500 - - 0 0 - 0.523 0.498 0.518 - - 0 - 0.00%
1994-03-01 0 2.525 2.525 2.600 - - 0 0 - 0.523 0.523 0.539 - - 0 - 1.00%
1994-02-28 0 2.500 2.425 2.550 - - 0 0 - 0.518 0.503 0.529 - - 0 - 0.00%
1994-02-25 0 2.500 2.400 2.700 2.500 2.700 260,000 657,800 2.5300 0.518 0.498 0.560 0.518 0.560 1,254,207 0.5245 -10.71%
1994-02-24 0 2.800 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-02-23 0 2.800 - 2.875 - - 0 0 - 0.580 - 0.596 - - 0 - 0.00%
1994-02-22 0 2.800 - 2.850 - - 0 0 - 0.580 - 0.591 - - 0 - 0.00%
1994-02-21 0 2.800 2.775 2.825 2.775 2.800 92,000 255,800 2.7804 0.580 0.575 0.586 0.575 0.580 443,796 0.5764 -1.75%
1994-02-18 0 2.850 - 2.850 - - 0 0 - 0.591 - 0.591 - - 0 - 0.00%
1994-02-17 0 2.850 - 2.850 2.825 2.900 170,000 487,000 2.8647 0.591 - 0.591 0.586 0.601 820,059 0.5939 0.88%
1994-02-16 0 2.825 2.750 2.850 2.625 2.825 120,000 326,750 2.7229 0.586 0.570 0.591 0.544 0.586 578,865 0.5645 9.71%
1994-02-15 0 2.575 2.525 2.625 - - 0 0 - 0.534 0.523 0.544 - - 0 - 0.00%
1994-02-14 0 2.575 2.550 2.625 - - 0 0 - 0.534 0.529 0.544 - - 0 - 0.00%
1994-02-09 0 2.575 2.575 - - - 0 0 - 0.534 0.534 - - - 0 - 0.00%
1994-02-08 0 2.575 2.500 - 2.575 2.650 112,000 289,150 2.5817 0.534 0.518 - 0.534 0.549 540,274 0.5352 -3.74%
1994-02-07 0 2.675 - 2.800 2.675 2.675 50,000 133,750 2.6750 0.555 - 0.580 0.555 0.555 241,194 0.5545 -3.60%
1994-02-04 0 2.775 - 2.800 2.750 2.775 46,000 126,750 2.7554 0.575 - 0.580 0.570 0.575 221,898 0.5712 0.91%
1994-02-03 0 2.750 - 2.750 2.700 2.800 100,000 274,000 2.7400 0.570 - 0.570 0.560 0.580 482,387 0.5680 -1.79%
1994-02-02 0 2.800 - 2.800 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
1994-02-01 0 2.800 - 2.800 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
1994-01-31 0 2.800 2.600 2.800 2.600 2.800 112,000 313,200 2.7964 0.580 0.539 0.580 0.539 0.580 540,274 0.5797 0.00%
1994-01-28 0 2.800 - 2.850 2.800 3.000 548,000 1,579,150 2.8817 0.580 - 0.591 0.580 0.622 2,643,483 0.5974 -3.45%
1994-01-27 0 2.900 - 2.950 - - 0 0 - 0.601 - 0.612 - - 0 - 0.00%
1994-01-26 0 2.900 - 2.900 2.900 2.900 10,000 29,000 2.9000 0.601 - 0.601 0.601 0.601 48,239 0.6012 -1.69%
1994-01-25 0 2.950 2.900 3.000 2.950 2.975 100,000 295,750 2.9575 0.612 0.601 0.622 0.612 0.617 482,387 0.6131 -0.84%
1994-01-24 0 2.975 2.950 2.975 2.950 3.000 218,000 649,750 2.9805 0.617 0.612 0.617 0.612 0.622 1,051,605 0.6179 0.00%
1994-01-21 0 2.975 2.900 2.975 - - 0 0 - 0.617 0.601 0.617 - - 0 - 0.00%
1994-01-20 0 2.975 2.900 3.000 2.900 3.000 74,000 220,100 2.9743 0.617 0.601 0.622 0.601 0.622 356,967 0.6166 -2.46%
1994-01-19 0 3.050 2.975 3.050 3.050 3.050 16,000 48,800 3.0500 0.632 0.617 0.632 0.632 0.632 77,182 0.6323 0.83%
1994-01-18 0 3.025 3.000 3.050 2.925 3.025 1,128,000 3,383,000 2.9991 0.627 0.622 0.632 0.606 0.627 5,441,331 0.6217 4.31%
1994-01-17 0 2.900 - 2.900 2.900 3.000 104,000 303,800 2.9212 0.601 - 0.601 0.601 0.622 501,683 0.6056 0.00%
1994-01-14 0 2.900 2.850 2.900 2.900 3.100 1,020,000 2,964,000 2.9059 0.601 0.591 0.601 0.601 0.643 4,920,352 0.6024 0.00%
1994-01-13 0 2.900 2.900 3.000 2.900 2.900 20,000 58,000 2.9000 0.601 0.601 0.622 0.601 0.601 96,477 0.6012 0.00%
1994-01-12 0 2.900 2.900 3.000 2.900 3.000 294,000 876,500 2.9813 0.601 0.601 0.622 0.601 0.622 1,418,219 0.6180 -4.92%
1994-01-11 0 3.050 3.000 3.150 2.900 3.100 302,000 900,700 2.9825 0.632 0.622 0.653 0.601 0.643 1,456,810 0.6183 5.17%
1994-01-10 0 2.900 2.900 3.100 2.900 2.900 30,000 87,000 2.9000 0.601 0.601 0.643 0.601 0.601 144,716 0.6012 -3.33%
1994-01-07 0 3.000 - 3.000 3.000 3.000 32,000 96,000 3.0000 0.622 - 0.622 0.622 0.622 154,364 0.6219 1.69%
1994-01-06 0 2.950 - 3.000 2.900 3.000 394,000 1,173,300 2.9779 0.612 - 0.622 0.601 0.622 1,900,607 0.6173 -3.28%
1994-01-05 0 3.050 3.050 3.075 3.000 3.075 316,000 965,350 3.0549 0.632 0.632 0.637 0.622 0.637 1,524,344 0.6333 1.67%
1994-01-04 0 3.000 3.000 3.100 3.000 3.150 244,000 750,100 3.0742 0.622 0.622 0.643 0.622 0.653 1,177,025 0.6373 -4.76%
1994-01-03 0 3.150 3.150 3.300 3.100 3.200 910,000 2,827,000 3.1066 0.653 0.653 0.684 0.643 0.663 4,389,726 0.6440

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