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
2026-02-13 0 34.98 34.86 34.98 34.50 35.62 3,926,079 137,197,770 34.945 34.98 34.86 34.98 34.50 35.62 3,926,079 34.945 -2.29%
2026-02-12 0 35.80 35.78 35.80 35.08 36.30 4,631,000 165,774,876 35.797 35.80 35.78 35.80 35.08 36.30 4,631,000 35.797 1.70%
2026-02-11 0 35.20 35.06 35.20 33.60 35.74 8,000,281 280,905,316 35.112 35.20 35.06 35.20 33.60 35.74 8,000,281 35.112 4.64%
2026-02-10 0 33.64 33.56 33.64 32.56 33.78 4,447,900 148,654,350 33.421 33.64 33.56 33.64 32.56 33.78 4,447,900 33.421 2.37%
2026-02-09 0 32.86 32.76 32.86 31.66 33.22 4,708,600 154,251,248 32.759 32.86 32.76 32.86 31.66 33.22 4,708,600 32.759 5.73%
2026-02-06 0 31.08 31.04 31.08 30.20 31.30 1,957,006 60,567,586 30.949 31.08 31.04 31.08 30.20 31.30 1,957,006 30.949 0.26%
2026-02-05 0 31.00 30.98 31.00 30.40 31.46 3,294,000 101,834,311 30.915 31.00 30.98 31.00 30.40 31.46 3,294,000 30.915 -1.90%
2026-02-04 0 31.60 31.60 31.64 31.14 31.68 1,717,784 53,894,402 31.374 31.60 31.60 31.64 31.14 31.68 1,717,784 31.374 -0.19%
2026-02-03 0 31.66 31.56 31.66 30.70 31.66 2,189,700 68,601,915 31.329 31.66 31.56 31.66 30.70 31.66 2,189,700 31.329 3.26%
2026-02-02 0 30.66 30.62 30.66 30.18 31.68 3,032,979 93,193,125 30.727 30.66 30.62 30.66 30.18 31.68 3,032,979 30.727 -3.10%
2026-01-30 0 31.64 31.58 31.64 30.98 32.24 2,848,800 89,821,169 31.529 31.64 31.58 31.64 30.98 32.24 2,848,800 31.529 -1.00%
2026-01-29 0 31.96 31.96 31.98 31.60 32.38 2,766,500 88,437,596 31.967 31.96 31.96 31.98 31.60 32.38 2,766,500 31.967 -1.05%
2026-01-28 0 32.30 32.18 32.30 31.66 32.70 3,294,300 105,857,067 32.133 32.30 32.18 32.30 31.66 32.70 3,294,300 32.133 2.22%
2026-01-27 0 31.60 31.54 31.60 30.74 31.80 1,825,000 57,310,710 31.403 31.60 31.54 31.60 30.74 31.80 1,825,000 31.403 1.41%
2026-01-26 0 31.16 31.08 31.16 30.70 31.60 2,432,900 75,415,572 30.998 31.16 31.08 31.16 30.70 31.60 2,432,900 30.998 -1.45%
2026-01-23 0 31.62 31.58 31.62 30.80 31.78 3,341,368 104,978,682 31.418 31.62 31.58 31.62 30.80 31.78 3,341,368 31.418 2.00%
2026-01-22 0 31.00 31.00 31.02 30.70 32.40 8,308,206 260,410,839 31.344 31.00 31.00 31.02 30.70 32.40 8,308,206 31.344 -0.32%
2026-01-21 0 31.10 31.08 31.10 29.44 31.12 5,596,800 172,337,010 30.792 31.10 31.08 31.10 29.44 31.12 5,596,800 30.792 5.21%
2026-01-20 0 29.56 29.48 29.56 29.12 30.28 2,439,000 72,037,991 29.536 29.56 29.48 29.56 29.12 30.28 2,439,000 29.536 -0.81%
2026-01-19 0 29.80 29.78 29.92 28.92 30.04 3,145,575 94,023,346 29.891 29.80 29.78 29.92 28.92 30.04 3,145,575 29.891 2.05%
2026-01-16 0 29.20 29.04 29.20 28.80 29.32 1,954,820 56,774,124 29.043 29.20 29.04 29.20 28.80 29.32 1,954,820 29.043 1.11%
2026-01-15 0 28.88 28.84 28.88 28.20 29.16 2,248,248 64,724,542 28.789 28.88 28.84 28.88 28.20 29.16 2,248,248 28.789 2.41%
2026-01-14 0 28.20 28.20 28.30 28.08 28.60 1,843,679 52,223,042 28.325 28.20 28.20 28.30 28.08 28.60 1,843,679 28.325 -0.35%
2026-01-13 0 28.30 28.28 28.30 28.14 29.00 1,692,700 48,022,980 28.371 28.30 28.28 28.30 28.14 29.00 1,692,700 28.371 -1.19%
2026-01-12 0 28.64 28.64 28.68 28.16 29.36 2,173,500 62,435,911 28.726 28.64 28.64 28.68 28.16 29.36 2,173,500 28.726 -1.24%
2026-01-09 0 29.00 28.98 29.00 28.74 29.30 1,597,100 46,344,648 29.018 29.00 28.98 29.00 28.74 29.30 1,597,100 29.018 1.05%
2026-01-08 0 28.70 28.70 28.76 28.38 29.00 948,020 27,125,865 28.613 28.70 28.70 28.76 28.38 29.00 948,020 28.613 -1.03%
2026-01-07 0 29.00 28.94 29.00 28.72 29.30 1,219,500 35,375,766 29.008 29.00 28.94 29.00 28.72 29.30 1,219,500 29.008 -0.48%
2026-01-06 0 29.14 29.10 29.14 28.64 29.48 2,921,500 85,070,850 29.119 29.14 29.10 29.14 28.64 29.48 2,921,500 29.119 1.46%
2026-01-05 0 28.72 28.60 28.72 28.04 29.56 3,703,100 105,244,236 28.421 28.72 28.60 28.72 28.04 29.56 3,703,100 28.421 -2.91%
2026-01-02 0 29.58 29.54 29.58 29.00 29.58 1,071,600 31,464,030 29.362 29.58 29.54 29.58 29.00 29.58 1,071,600 29.362 0.75%
2025-12-31 0 29.36 29.36 29.38 29.22 29.80 1,465,639 43,215,229 29.486 29.36 29.36 29.38 29.22 29.80 1,465,639 29.486 0.07%
2025-12-30 0 29.34 29.24 29.34 29.14 29.76 1,648,000 48,505,265 29.433 29.34 29.24 29.34 29.14 29.76 1,648,000 29.433 0.62%
2025-12-29 0 29.16 29.12 29.20 28.98 30.48 4,773,500 141,974,905 29.742 29.16 29.12 29.20 28.98 30.48 4,773,500 29.742 1.46%
2025-12-24 0 28.74 28.72 28.74 27.90 29.10 3,968,716 114,080,330 28.745 28.74 28.72 28.74 27.90 29.10 3,968,716 28.745 3.60%
2025-12-23 0 27.74 27.60 27.74 26.48 28.26 3,319,650 92,106,100 27.746 27.74 27.60 27.74 26.48 28.26 3,319,650 27.746 3.90%
2025-12-22 0 26.70 26.68 26.70 26.06 26.74 1,448,339 38,235,882 26.400 26.70 26.68 26.70 26.06 26.74 1,448,339 26.400 2.53%
2025-12-19 0 26.04 26.04 26.10 26.02 26.30 1,363,423 35,584,581 26.099 26.04 26.04 26.10 26.02 26.30 1,363,423 26.099 -0.15%
2025-12-18 0 26.08 26.08 26.12 26.02 26.62 1,033,221 27,138,179 26.266 26.08 26.08 26.12 26.02 26.62 1,033,221 26.266 -2.03%
2025-12-17 0 26.62 26.62 26.66 25.90 26.72 1,085,683 28,697,061 26.432 26.62 26.62 26.66 25.90 26.72 1,085,683 26.432 1.53%
2025-12-16 0 26.22 26.22 26.26 26.02 26.92 1,558,252 40,923,136 26.262 26.22 26.22 26.26 26.02 26.92 1,558,252 26.262 -2.74%
2025-12-15 0 26.96 26.88 26.96 26.26 26.98 1,072,000 28,628,710 26.706 26.96 26.88 26.96 26.26 26.98 1,072,000 26.706 0.90%
2025-12-12 0 26.72 26.70 26.72 26.38 27.04 1,713,000 45,720,114 26.690 26.72 26.70 26.72 26.38 27.04 1,713,000 26.690 0.19%
2025-12-11 0 27.36 27.26 27.36 27.20 28.16 1,997,000 55,082,238 27.582 26.67 26.57 26.67 26.51 27.45 2,048,666 26.887 -1.79%
2025-12-10 0 27.86 27.78 27.86 27.52 28.38 1,469,000 40,769,585 27.753 27.16 27.08 27.16 26.83 27.66 1,507,006 27.053 -0.92%
2025-12-09 0 28.12 28.12 28.14 27.86 28.50 2,744,000 77,398,510 28.206 27.41 27.41 27.43 27.16 27.78 2,814,992 27.495 0.79%
2025-12-08 0 27.90 27.84 27.90 26.92 27.90 2,230,500 61,606,809 27.620 27.20 27.14 27.20 26.24 27.20 2,288,207 26.924 3.26%
2025-12-05 0 27.02 26.98 27.02 26.76 27.12 783,572 21,138,779 26.977 26.34 26.30 26.34 26.09 26.44 803,844 26.297 -0.15%
2025-12-04 0 27.06 26.88 27.06 26.68 27.16 637,000 17,152,350 26.927 26.38 26.20 26.38 26.01 26.48 653,480 26.248 0.30%
2025-12-03 0 26.98 26.82 26.98 26.68 27.24 1,099,500 29,547,093 26.873 26.30 26.14 26.30 26.01 26.55 1,127,946 26.195 -0.95%
2025-12-02 0 27.24 27.08 27.24 26.66 27.30 1,964,500 53,306,908 27.135 26.55 26.40 26.55 25.99 26.61 2,015,325 26.451 2.41%
2025-12-01 0 26.60 26.60 26.64 26.06 26.94 1,398,000 37,352,010 26.718 25.93 25.93 25.97 25.40 26.26 1,434,169 26.044 2.15%
2025-11-28 0 26.04 26.04 26.14 25.80 26.14 725,600 18,855,340 25.986 25.38 25.38 25.48 25.15 25.48 744,373 25.331 -0.38%
2025-11-27 0 26.14 26.14 26.16 25.90 26.68 857,000 22,612,220 26.385 25.48 25.48 25.50 25.25 26.01 879,172 25.720 0.08%
2025-11-26 0 26.12 26.02 26.12 25.78 26.20 871,000 22,703,837 26.066 25.46 25.36 25.46 25.13 25.54 893,534 25.409 0.93%
2025-11-25 0 25.88 25.84 25.88 25.68 26.12 844,425 21,878,908 25.910 25.23 25.19 25.23 25.03 25.46 866,272 25.256 1.57%
2025-11-24 0 25.48 25.46 25.48 25.20 25.68 1,953,500 49,653,797 25.418 24.84 24.82 24.84 24.56 25.03 2,004,040 24.777 1.19%
2025-11-21 0 25.18 25.18 25.20 25.10 26.00 3,534,500 89,618,121 25.355 24.54 24.54 24.56 24.47 25.34 3,625,944 24.716 -4.69%
2025-11-20 0 26.42 26.26 26.42 26.14 26.88 1,397,000 36,770,680 26.321 25.75 25.60 25.75 25.48 26.20 1,433,143 25.657 0.23%
2025-11-19 0 26.36 26.20 26.36 26.06 26.80 2,323,500 61,178,570 26.330 25.70 25.54 25.70 25.40 26.12 2,383,613 25.666 -0.23%
2025-11-18 0 26.42 26.40 26.42 26.30 27.50 2,883,500 76,740,005 26.613 25.75 25.73 25.75 25.64 26.81 2,958,101 25.942 -3.93%
2025-11-17 0 27.50 27.34 27.50 27.02 27.60 1,129,500 30,936,790 27.390 26.81 26.65 26.81 26.34 26.90 1,158,722 26.699 0.95%
2025-11-14 0 27.24 27.20 27.24 27.04 27.72 1,721,500 47,100,555 27.360 26.55 26.51 26.55 26.36 27.02 1,766,038 26.670 -2.58%
2025-11-13 0 27.96 27.86 27.96 27.32 27.96 1,567,500 43,314,850 27.633 27.25 27.16 27.25 26.63 27.25 1,608,054 26.936 1.75%
2025-11-12 0 27.48 27.46 27.48 26.52 27.50 1,851,648 50,456,889 27.250 26.79 26.77 26.79 25.85 26.81 1,899,553 26.563 3.00%
2025-11-11 0 26.68 26.58 26.68 26.48 27.24 2,405,264 64,131,331 26.663 26.01 25.91 26.01 25.81 26.55 2,467,492 25.990 -0.37%
2025-11-10 0 26.78 26.78 26.80 26.30 26.98 2,244,840 59,727,281 26.606 26.10 26.10 26.12 25.64 26.30 2,302,918 25.935 -0.30%
2025-11-07 0 26.86 26.78 26.86 26.68 27.46 1,714,645 46,474,871 27.105 26.18 26.10 26.18 26.01 26.77 1,759,006 26.421 -2.04%
2025-11-06 0 27.42 27.32 27.42 26.76 27.46 1,582,405 43,030,516 27.193 26.73 26.63 26.73 26.09 26.77 1,623,345 26.507 2.70%
2025-11-05 0 26.70 26.68 26.70 25.78 26.72 1,352,542 35,570,353 26.299 26.03 26.01 26.03 25.13 26.05 1,387,535 25.636 0.45%
2025-11-04 0 26.58 26.56 26.58 26.54 27.40 3,468,000 92,869,604 26.779 25.91 25.89 25.91 25.87 26.71 3,557,723 26.104 -1.99%
2025-11-03 0 27.12 27.08 27.12 26.40 27.96 3,805,375 101,967,325 26.796 26.44 26.40 26.44 25.73 27.25 3,903,827 26.120 -2.59%
2025-10-31 0 27.84 27.82 27.84 27.74 28.62 2,603,600 72,962,452 28.024 27.14 27.12 27.14 27.04 27.90 2,670,960 27.317 -2.32%
2025-10-30 0 28.50 28.44 28.50 27.96 28.80 6,291,121 178,287,348 28.340 27.78 27.72 27.78 27.25 28.07 6,453,883 27.625 2.37%
2025-10-28 0 27.84 27.82 27.84 27.60 28.48 4,293,372 120,087,809 27.971 27.14 27.12 27.14 26.90 27.76 4,404,449 27.265 -0.57%
2025-10-27 0 28.00 28.00 28.02 27.40 28.06 4,683,540 129,996,985 27.756 27.29 27.29 27.31 26.71 27.35 4,804,711 27.056 2.64%
2025-10-24 0 27.28 27.26 27.28 26.90 27.40 4,075,500 110,636,975 27.147 26.59 26.57 26.59 26.22 26.71 4,180,940 26.462 2.25%
2025-10-23 0 26.68 26.62 26.68 25.20 27.16 3,417,231 90,370,593 26.446 26.01 25.95 26.01 24.56 26.48 3,505,641 25.779 -1.11%
2025-10-22 0 26.98 26.90 26.98 26.82 27.50 3,263,200 88,102,156 26.999 26.30 26.22 26.30 26.14 26.81 3,347,625 26.318 -0.81%
2025-10-21 0 27.20 27.20 27.24 26.44 27.76 3,900,500 107,025,772 27.439 26.51 26.51 26.55 25.77 27.06 4,001,413 26.747 2.03%
2025-10-20 0 26.66 26.56 26.66 26.38 27.08 1,902,000 50,717,561 26.665 25.99 25.89 25.99 25.71 26.40 1,951,208 25.993 1.45%
2025-10-17 0 26.28 26.26 26.28 26.04 28.38 5,804,300 155,216,092 26.742 25.62 25.60 25.62 25.38 27.66 5,954,467 26.067 -6.74%
2025-10-16 0 28.18 28.16 28.18 28.06 28.82 12,187,500 336,625,278 27.621 27.47 27.45 27.47 27.35 28.09 12,502,812 26.924 -1.40%
2025-10-15 0 28.58 28.56 28.58 26.72 28.80 7,385,500 208,399,205 28.217 27.86 27.84 27.86 26.05 28.07 7,576,576 27.506 6.48%
2025-10-14 0 26.84 26.84 26.90 26.72 28.60 5,808,500 160,226,658 27.585 26.16 26.16 26.22 26.05 27.88 5,958,776 26.889 0.37%
2025-10-13 0 26.74 26.74 26.76 25.60 26.78 3,731,500 98,007,610 26.265 26.07 26.07 26.09 24.95 26.10 3,828,040 25.603 -1.40%
2025-10-10 0 27.12 27.12 27.16 27.06 28.30 2,196,400 60,674,720 27.625 26.44 26.44 26.48 26.38 27.59 2,253,225 26.928 -1.95%
2025-10-09 0 27.66 27.58 27.66 27.00 28.10 2,876,142 79,881,727 27.774 26.96 26.88 26.96 26.32 27.39 2,950,553 27.073 1.92%
2025-10-08 0 27.14 27.14 27.16 26.64 27.54 544,911 14,685,992 26.951 26.46 26.46 26.48 25.97 26.85 559,009 26.271 -0.44%
2025-10-06 0 27.26 27.20 27.26 27.20 27.86 926,000 25,445,245 27.479 26.57 26.51 26.57 26.51 27.16 949,957 26.786 -2.64%
2025-10-03 0 28.00 27.92 28.00 27.70 28.06 652,153 18,193,052 27.897 27.29 27.22 27.29 27.00 27.35 669,025 27.193 0.50%
2025-10-02 0 27.86 27.82 27.86 27.48 28.10 2,351,100 65,065,550 27.675 27.16 27.12 27.16 26.79 27.39 2,411,927 26.977 0.80%
2025-09-30 0 27.64 27.54 27.64 26.98 27.68 2,522,000 68,974,595 27.349 26.94 26.85 26.94 26.30 26.98 2,587,249 26.659 1.69%
2025-09-29 0 27.18 27.16 27.22 26.04 27.70 4,824,300 131,664,429 27.292 26.49 26.48 26.53 25.38 27.00 4,949,113 26.604 3.58%
2025-09-26 0 26.24 26.14 26.24 25.90 26.68 2,506,000 65,734,360 26.231 25.58 25.48 25.58 25.25 26.01 2,570,835 25.569 -1.65%
2025-09-25 0 26.68 26.68 26.74 26.58 27.30 1,696,531 45,673,457 26.922 26.01 26.01 26.07 25.91 26.61 1,740,423 26.243 0.15%
2025-09-24 0 26.64 26.64 26.66 26.42 26.82 2,600,000 69,107,320 26.580 25.97 25.97 25.99 25.75 26.14 2,667,267 25.909 -1.04%
2025-09-23 0 26.92 26.92 26.94 26.58 28.28 2,898,938 78,324,372 27.018 26.24 26.24 26.26 25.91 27.57 2,973,939 26.337 -2.32%
2025-09-22 0 27.56 27.56 27.58 27.20 27.88 2,008,261 55,050,720 27.412 26.86 26.86 26.88 26.51 27.18 2,060,218 26.721 -0.22%
2025-09-19 0 27.62 27.58 27.62 27.20 28.00 4,210,183 116,268,377 27.616 26.92 26.88 26.92 26.51 27.29 4,319,108 26.920 0.88%
2025-09-18 0 27.38 27.38 27.40 26.96 27.90 3,635,320 99,976,106 27.501 26.69 26.69 26.71 26.28 27.20 3,729,372 26.808 -1.08%
2025-09-17 0 27.68 27.68 27.70 27.06 27.68 1,899,000 52,125,797 27.449 26.98 26.98 27.00 26.38 26.98 1,948,130 26.757 2.29%
2025-09-16 0 27.06 27.04 27.06 26.80 27.66 1,575,972 42,629,221 27.049 26.38 26.36 26.38 26.12 26.96 1,616,745 26.367 -1.24%
2025-09-15 0 27.40 27.32 27.40 27.24 28.08 2,139,500 58,745,086 27.457 26.71 26.63 26.71 26.55 27.37 2,194,853 26.765 -2.14%
2025-09-12 0 28.00 27.98 28.00 27.82 28.22 1,774,000 49,632,785 27.978 27.29 27.27 27.29 27.12 27.51 1,819,897 27.272 0.50%
2025-09-11 0 27.86 27.86 27.88 26.46 28.30 5,822,618 162,002,258 27.823 27.16 27.16 27.18 25.79 27.59 5,973,259 27.121 3.26%
2025-09-10 0 26.98 26.90 26.98 26.50 27.00 2,445,907 65,504,471 26.781 26.30 26.22 26.30 25.83 26.32 2,509,187 26.106 1.43%
2025-09-09 0 26.60 26.58 26.60 26.14 27.00 1,985,500 52,497,072 26.440 25.93 25.91 25.93 25.48 26.32 2,036,868 25.773 -0.75%
2025-09-08 0 26.80 26.78 26.80 26.32 26.80 1,746,000 46,422,395 26.588 26.12 26.10 26.12 25.66 26.12 1,791,172 25.917 0.53%
2025-09-05 0 26.66 26.64 26.66 25.68 26.72 3,491,652 91,954,765 26.336 25.99 25.97 25.99 25.03 26.05 3,581,987 25.671 3.01%
2025-09-04 0 25.88 25.86 25.88 25.62 26.74 3,876,400 100,528,945 25.934 25.23 25.21 25.23 24.97 26.07 3,976,689 25.280 -2.27%
2025-09-03 0 26.48 26.48 26.50 26.30 27.18 4,047,799 107,458,851 26.547 25.81 25.81 25.83 25.64 26.49 4,152,523 25.878 -1.49%
2025-09-02 0 26.88 26.86 26.88 26.74 28.10 3,972,680 107,680,318 27.105 26.20 26.18 26.20 26.07 27.39 4,075,460 26.422 -4.07%
2025-09-01 0 28.02 28.02 28.04 27.80 29.00 4,633,500 129,976,041 28.051 27.31 27.31 27.33 27.10 28.27 4,753,377 27.344 -2.10%
2025-08-29 0 28.62 28.58 28.64 28.28 29.26 4,555,000 130,822,005 28.721 27.90 27.86 27.92 27.57 28.52 4,672,846 27.996 -0.76%
2025-08-28 0 28.84 28.80 28.84 28.06 28.96 3,921,800 111,911,623 28.536 28.11 28.07 28.11 27.35 28.23 4,023,264 27.816 2.05%
2025-08-27 0 28.26 28.22 28.26 27.98 29.30 4,285,000 121,954,429 28.461 27.55 27.51 27.55 27.27 28.56 4,395,861 27.743 -3.02%
2025-08-26 0 29.14 29.14 29.16 27.90 29.48 9,367,350 271,602,654 28.995 28.41 28.41 28.42 27.20 28.74 9,609,700 28.263 4.74%
2025-08-25 0 27.82 27.80 27.82 27.22 31.04 20,557,010 583,150,485 28.367 27.12 27.10 27.12 26.53 30.26 21,088,856 27.652 -9.44%
2025-08-22 0 30.72 30.70 30.72 29.80 30.88 1,970,500 60,185,490 30.543 29.95 29.93 29.95 29.05 30.10 2,021,480 29.773 1.52%
2025-08-21 0 30.26 30.08 30.26 29.80 30.40 1,847,899 55,516,792 30.043 29.50 29.32 29.50 29.05 29.63 1,895,707 29.286 -0.20%
2025-08-20 0 30.32 30.30 30.32 29.00 30.42 3,557,000 106,312,835 29.888 29.56 29.54 29.56 28.27 29.65 3,649,026 29.135 3.27%
2025-08-19 0 29.36 29.32 29.36 29.14 30.76 7,322,500 216,661,180 29.588 28.62 28.58 28.62 28.41 29.98 7,511,946 28.842 -3.67%
2025-08-18 0 30.48 30.48 30.50 29.80 31.38 8,702,400 266,352,398 30.607 29.71 29.71 29.73 29.05 30.59 8,927,546 29.835 -2.37%
2025-08-15 0 31.22 31.20 31.22 29.60 32.40 12,346,700 386,723,718 31.322 30.43 30.41 30.43 28.85 31.58 12,666,131 30.532 4.55%
2025-08-14 0 29.86 29.84 29.86 29.40 29.98 1,852,300 55,052,039 29.721 29.11 29.09 29.11 28.66 29.22 1,900,222 28.971 1.56%
2025-08-13 0 29.40 29.40 29.50 29.04 29.80 2,071,090 60,933,472 29.421 28.66 28.66 28.76 28.31 29.05 2,124,673 28.679 0.68%
2025-08-12 0 29.20 29.08 29.20 28.76 29.60 2,067,500 60,173,372 29.104 28.46 28.35 28.46 28.03 28.85 2,120,990 28.370 1.18%
2025-08-11 0 28.86 28.84 28.86 27.94 28.88 2,006,750 57,385,503 28.596 28.13 28.11 28.13 27.24 28.15 2,058,668 27.875 2.70%
2025-08-08 0 28.10 28.00 28.10 27.94 28.80 1,293,200 36,439,766 28.178 27.39 27.29 27.39 27.24 28.07 1,326,657 27.467 -2.16%
2025-08-07 0 28.72 28.72 28.76 28.48 29.28 2,091,208 60,069,515 28.725 28.00 28.00 28.03 27.76 28.54 2,145,311 28.000 -0.90%
2025-08-06 0 28.98 28.94 28.98 28.36 29.30 3,166,900 91,720,612 28.962 28.25 28.21 28.25 27.64 28.56 3,248,833 28.232 2.40%
2025-08-05 0 28.30 28.30 28.36 28.02 28.72 2,260,000 64,137,103 28.379 27.59 27.59 27.64 27.31 28.00 2,318,470 27.664 1.22%
2025-08-04 0 27.96 27.88 27.96 27.14 28.14 2,016,500 56,267,768 27.904 27.25 27.18 27.25 26.46 27.43 2,068,670 27.200 0.94%
2025-08-01 0 27.70 27.65 27.70 27.55 28.10 2,437,500 67,774,489 27.805 27.00 26.95 27.00 26.86 27.39 2,500,562 27.104 -1.42%
2025-07-31 0 28.10 28.10 28.20 27.95 29.30 2,720,900 77,565,429 28.507 27.39 27.39 27.49 27.25 28.56 2,791,294 27.788 -0.88%
2025-07-30 0 28.35 28.30 28.35 28.10 29.35 1,965,500 56,238,675 28.613 27.64 27.59 27.64 27.39 28.61 2,016,351 27.891 -2.24%
2025-07-29 0 29.00 29.00 29.05 28.00 29.30 3,509,500 100,633,225 28.675 28.27 28.27 28.32 27.29 28.56 3,600,297 27.951 1.40%
2025-07-28 0 28.60 28.55 28.60 27.90 29.00 3,037,000 86,943,450 28.628 27.88 27.83 27.88 27.20 28.27 3,115,573 27.906 1.78%
2025-07-25 0 28.10 28.05 28.10 27.40 29.20 9,276,500 262,098,363 28.254 27.39 27.34 27.39 26.71 28.46 9,516,499 27.541 8.29%
2025-07-24 0 25.95 25.90 25.95 25.15 25.95 2,380,500 60,942,631 25.601 25.30 25.25 25.30 24.52 25.30 2,442,088 24.955 1.57%
2025-07-23 0 25.55 25.45 25.55 25.25 25.70 2,083,399 53,073,602 25.475 24.91 24.81 24.91 24.61 25.05 2,137,300 24.832 0.00%
2025-07-22 0 25.55 25.50 25.55 24.80 25.90 2,065,734 52,817,554 25.568 24.91 24.86 24.91 24.17 25.25 2,119,178 24.924 1.79%
2025-07-21 0 25.10 25.05 25.10 24.40 25.20 1,179,500 29,266,017 24.812 24.47 24.42 24.47 23.78 24.56 1,210,016 24.186 2.24%
2025-07-18 0 24.55 24.55 24.65 24.15 25.35 1,328,500 32,604,062 24.542 23.93 23.93 24.03 23.54 24.71 1,362,871 23.923 -1.80%
2025-07-17 0 25.00 25.00 25.10 24.90 25.20 527,412 13,203,092 25.034 24.37 24.37 24.47 24.27 24.56 541,057 24.402 -0.60%
2025-07-16 0 25.15 25.15 25.20 24.95 26.05 1,427,250 36,183,899 25.352 24.52 24.52 24.56 24.32 25.39 1,464,175 24.713 -1.76%
2025-07-15 0 25.60 25.55 25.60 24.25 25.80 5,060,500 128,016,550 25.297 24.95 24.91 24.95 23.64 25.15 5,191,424 24.659 5.57%
2025-07-14 0 24.25 24.25 24.35 23.80 24.40 1,624,500 39,206,350 24.134 23.64 23.64 23.74 23.20 23.78 1,666,529 23.526 0.83%
2025-07-11 0 24.05 24.00 24.05 23.95 25.15 2,461,500 60,054,240 24.397 23.44 23.39 23.44 23.35 24.52 2,525,183 23.782 -4.37%
2025-07-10 0 25.15 25.10 25.15 24.70 25.95 2,835,250 71,371,997 25.173 24.52 24.47 24.52 24.08 25.30 2,908,603 24.538 -2.14%
2025-07-09 0 25.70 25.60 25.70 25.45 26.05 1,120,300 28,836,803 25.740 25.05 24.95 25.05 24.81 25.39 1,149,284 25.091 -0.39%
2025-07-08 0 25.80 25.75 25.80 25.40 26.00 2,132,756 54,976,098 25.777 25.15 25.10 25.15 24.76 25.34 2,187,934 25.127 1.57%
2025-07-07 0 25.40 25.35 25.40 25.15 25.75 1,765,500 44,903,875 25.434 24.76 24.71 24.76 24.52 25.10 1,811,177 24.793 0.40%
2025-07-04 0 25.30 25.30 25.45 25.15 26.10 1,624,000 41,568,050 25.596 24.66 24.66 24.81 24.52 25.44 1,666,016 24.951 -3.07%
2025-07-03 0 26.10 26.00 26.10 24.95 26.65 3,660,000 95,065,875 25.974 25.44 25.34 25.44 24.32 25.98 3,754,691 25.319 4.40%
2025-07-02 0 25.00 24.95 25.00 24.80 25.40 930,500 23,279,525 25.018 24.37 24.32 24.37 24.17 24.76 954,574 24.387 -0.40%
2025-06-30 0 25.10 24.90 25.10 24.70 25.20 937,750 23,464,406 25.022 24.47 24.27 24.47 24.08 24.56 962,011 24.391 0.60%
2025-06-27 0 24.95 24.95 25.00 24.00 25.20 3,426,000 85,284,901 24.893 24.32 24.32 24.37 23.39 24.56 3,514,637 24.266 4.39%
2025-06-26 0 23.90 23.80 23.95 23.70 24.15 269,000 6,441,950 23.948 23.30 23.20 23.35 23.10 23.54 275,960 23.344 -0.42%
2025-06-25 0 24.00 23.90 24.00 23.80 24.30 582,000 13,975,075 24.012 23.39 23.30 23.39 23.20 23.69 597,057 23.407 -0.21%
2025-06-24 0 24.05 24.05 24.10 23.70 24.30 1,275,400 30,730,285 24.095 23.44 23.44 23.49 23.10 23.69 1,308,397 23.487 1.26%
2025-06-23 0 23.75 23.70 23.75 23.10 24.00 1,197,500 28,412,875 23.727 23.15 23.10 23.15 22.52 23.39 1,228,481 23.128 1.71%
2025-06-20 0 23.35 23.30 23.35 22.90 23.50 4,820,418 112,401,476 23.318 22.76 22.71 22.76 22.32 22.91 4,945,131 22.730 1.52%
2025-06-19 0 23.00 22.95 23.00 22.70 23.65 900,000 20,724,809 23.028 22.42 22.37 22.42 22.13 23.05 923,285 22.447 -3.16%
2025-06-18 0 23.75 23.70 23.80 23.55 23.85 551,086 13,038,251 23.659 23.15 23.10 23.20 22.96 23.25 565,344 23.063 -0.21%
2025-06-17 0 23.80 23.75 23.80 23.70 24.35 608,250 14,548,775 23.919 23.20 23.15 23.20 23.10 23.74 623,987 23.316 0.00%
2025-06-16 0 23.80 23.80 23.85 23.60 24.10 855,500 20,452,375 23.907 23.20 23.20 23.25 23.00 23.49 877,633 23.304 -0.63%
2025-06-13 0 23.95 23.90 24.00 23.75 24.50 1,212,000 29,065,527 23.981 23.35 23.30 23.39 23.15 23.88 1,243,357 23.377 -1.64%
2025-06-12 0 24.35 24.35 24.40 23.70 24.60 1,267,000 30,834,200 24.336 23.74 23.74 23.78 23.10 23.98 1,299,780 23.723 1.46%
2025-06-11 0 24.00 23.90 24.00 23.60 24.30 1,110,000 26,718,125 24.070 23.39 23.30 23.39 23.00 23.69 1,138,718 23.463 0.00%
2025-06-10 0 25.00 24.95 25.00 24.55 25.15 1,755,843 43,858,633 24.979 23.39 23.35 23.39 22.97 23.54 1,876,323 23.375 1.21%
2025-06-09 0 24.70 24.70 24.75 23.90 24.80 2,317,500 56,803,150 24.511 23.11 23.11 23.16 22.37 23.21 2,476,519 22.937 2.92%
2025-06-06 0 24.00 23.95 24.00 23.15 24.00 2,277,523 54,118,940 23.762 22.46 22.41 22.46 21.66 22.46 2,433,798 22.236 2.56%
2025-06-05 0 23.40 23.35 23.40 22.95 23.50 1,039,700 24,274,140 23.347 21.90 21.85 21.90 21.48 21.99 1,111,040 21.848 2.63%
2025-06-04 0 22.80 22.80 22.95 22.80 23.35 1,610,254 37,078,075 23.026 21.34 21.34 21.48 21.34 21.85 1,720,744 21.548 -1.51%
2025-06-03 0 23.15 23.15 23.25 22.55 23.30 1,750,000 40,418,800 23.096 21.66 21.66 21.76 21.10 21.80 1,870,079 21.613 2.43%
2025-06-02 0 22.60 22.55 22.60 21.85 22.60 709,500 15,783,158 22.245 21.15 21.10 21.15 20.45 21.15 758,183 20.817 1.35%
2025-05-30 0 22.30 22.25 22.30 22.10 22.35 818,000 18,237,903 22.296 20.87 20.82 20.87 20.68 20.91 874,128 20.864 -0.89%
2025-05-29 0 22.50 22.50 22.60 22.00 22.60 1,095,000 24,549,737 22.420 21.06 21.06 21.15 20.59 21.15 1,170,135 20.980 2.04%
2025-05-28 0 22.05 22.00 22.05 22.00 22.25 240,500 5,309,676 22.078 20.63 20.59 20.63 20.59 20.82 257,002 20.660 -0.90%
2025-05-27 0 22.25 22.15 22.25 21.75 22.40 771,500 17,121,725 22.193 20.82 20.73 20.82 20.35 20.96 824,438 20.768 1.14%
2025-05-26 0 22.00 21.95 22.00 21.90 22.90 1,289,000 28,540,725 22.142 20.59 20.54 20.59 20.49 21.43 1,377,447 20.720 -3.08%
2025-05-23 0 22.70 22.65 22.70 22.55 23.10 382,439 8,695,165 22.736 21.24 21.20 21.24 21.10 21.62 408,681 21.276 -0.87%
2025-05-22 0 22.90 22.80 22.90 22.65 23.00 671,900 15,321,615 22.803 21.43 21.34 21.43 21.20 21.52 718,003 21.339 0.00%
2025-05-21 0 22.90 22.75 22.90 22.55 22.95 1,622,746 37,009,338 22.807 21.43 21.29 21.43 21.10 21.48 1,734,093 21.342 1.33%
2025-05-20 0 22.60 22.60 22.65 22.10 22.70 828,700 18,634,572 22.487 21.15 21.15 21.20 20.68 21.24 885,562 21.043 2.26%
2025-05-19 0 22.10 22.05 22.10 21.80 22.40 2,509,500 55,522,917 22.125 20.68 20.63 20.68 20.40 20.96 2,681,693 20.704 -0.67%
2025-05-16 0 22.25 22.20 22.25 22.05 22.65 1,496,000 33,201,847 22.194 20.82 20.77 20.82 20.63 21.20 1,598,650 20.769 -1.55%
2025-05-15 0 22.60 22.55 22.60 22.40 23.60 1,821,000 41,434,801 22.754 21.15 21.10 21.15 20.96 22.08 1,945,951 21.293 -1.09%
2025-05-14 0 22.85 22.80 22.85 22.40 23.40 2,897,500 66,296,856 22.881 21.38 21.34 21.38 20.96 21.90 3,096,316 21.412 3.39%
2025-05-13 0 22.10 22.10 22.15 22.00 22.70 668,500 14,824,575 22.176 20.68 20.68 20.73 20.59 21.24 714,370 20.752 -2.00%
2025-05-12 0 22.55 22.50 22.55 21.80 22.60 1,555,994 34,601,262 22.237 21.10 21.06 21.10 20.40 21.15 1,662,761 20.810 3.68%
2025-05-09 0 21.75 21.65 21.75 21.40 22.00 651,932 14,093,376 21.618 20.35 20.26 20.35 20.03 20.59 696,665 20.230 -0.68%
2025-05-08 0 21.90 21.75 21.90 21.55 22.00 1,190,500 25,990,759 21.832 20.49 20.35 20.49 20.17 20.59 1,272,188 20.430 1.86%
2025-05-07 0 21.50 21.45 21.50 21.45 22.20 560,500 12,158,112 21.692 20.12 20.07 20.12 20.07 20.77 598,960 20.299 -0.92%
2025-05-06 0 21.70 21.65 21.70 21.30 21.80 866,000 18,732,850 21.631 20.31 20.26 20.31 19.93 20.40 925,422 20.242 0.00%
2025-05-02 0 21.70 21.70 21.75 20.85 21.85 894,000 19,294,214 21.582 20.31 20.31 20.35 19.51 20.45 955,343 20.196 4.08%
2025-04-30 0 20.85 20.85 20.90 20.80 21.05 523,500 10,947,855 20.913 19.51 19.51 19.56 19.46 19.70 559,421 19.570 -0.48%
2025-04-29 0 20.95 20.95 21.00 20.60 21.20 844,100 17,724,340 20.998 19.60 19.60 19.65 19.28 19.84 902,019 19.650 0.00%
2025-04-28 0 20.95 20.95 21.00 20.60 21.10 1,124,000 23,446,669 20.860 19.60 19.60 19.65 19.28 19.75 1,201,125 19.521 0.72%
2025-04-25 0 20.80 20.80 20.95 20.80 21.45 4,140,904 87,317,143 21.086 19.46 19.46 19.60 19.46 20.07 4,425,038 19.733 -0.48%
2025-04-24 0 20.90 20.80 20.90 20.70 21.20 783,880 16,337,741 20.842 19.56 19.46 19.56 19.37 19.84 837,667 19.504 0.00%
2025-04-23 0 20.90 20.85 20.90 20.45 21.00 2,016,464 41,968,250 20.813 19.56 19.51 19.56 19.14 19.65 2,154,827 19.476 3.72%
2025-04-22 0 20.15 20.05 20.15 19.84 20.25 946,507 18,950,902 20.022 18.86 18.76 18.86 18.57 18.95 1,011,453 18.736 1.26%
2025-04-17 0 19.90 19.86 19.90 19.50 20.00 1,355,655 26,816,255 19.781 18.62 18.58 18.62 18.25 18.72 1,448,675 18.511 1.02%
2025-04-16 0 19.70 19.70 19.72 19.20 20.40 2,519,500 49,294,465 19.565 18.44 18.44 18.45 17.97 19.09 2,692,379 18.309 -1.99%
2025-04-15 0 20.10 20.10 20.15 19.76 20.25 2,052,500 40,929,498 19.941 18.81 18.81 18.86 18.49 18.95 2,193,335 18.661 -1.23%
2025-04-14 0 20.35 20.25 20.35 20.20 20.65 1,392,500 28,380,125 20.381 19.04 18.95 19.04 18.90 19.32 1,488,048 19.072 0.74%
2025-04-11 0 20.20 20.15 20.20 18.94 20.35 2,108,400 42,263,206 20.045 18.90 18.86 18.90 17.72 19.04 2,253,071 18.758 3.59%
2025-04-10 0 19.50 19.50 19.52 19.10 19.86 2,919,060 57,039,971 19.541 18.25 18.25 18.27 17.87 18.58 3,119,355 18.286 2.52%
2025-04-09 0 19.02 18.90 19.02 17.80 19.14 2,924,214 54,297,429 18.568 17.80 17.69 17.80 16.66 17.91 3,124,863 17.376 1.06%
2025-04-08 0 18.82 18.80 18.82 18.42 19.28 4,262,981 79,930,903 18.750 17.61 17.59 17.61 17.24 18.04 4,555,492 17.546 0.64%
2025-04-07 0 18.70 18.68 18.70 18.68 19.86 6,876,500 131,374,069 19.105 17.50 17.48 17.50 17.48 18.58 7,348,341 17.878 -15.00%
2025-04-03 0 22.00 22.00 22.05 21.50 22.45 4,804,000 104,714,200 21.797 20.59 20.59 20.63 20.12 21.01 5,133,633 20.398 -2.87%
2025-04-02 0 22.65 22.65 22.70 22.45 23.45 2,945,400 67,339,080 22.862 21.20 21.20 21.24 21.01 21.94 3,147,503 21.394 1.80%
2025-04-01 0 22.25 22.20 22.25 21.80 22.70 1,930,755 42,890,095 22.214 20.82 20.77 20.82 20.40 21.24 2,063,237 20.788 0.45%
2025-03-31 0 22.15 22.15 22.20 21.60 22.40 2,286,000 50,099,521 21.916 20.73 20.73 20.77 20.21 20.96 2,442,857 20.509 -0.45%
2025-03-28 0 22.25 22.25 22.35 22.10 22.85 1,682,500 37,676,893 22.393 20.82 20.82 20.91 20.68 21.38 1,797,947 20.956 -1.77%
2025-03-27 0 22.65 22.65 22.70 22.20 22.80 1,315,500 29,699,522 22.577 21.20 21.20 21.24 20.77 21.34 1,405,765 21.127 1.34%
2025-03-26 0 22.35 22.35 22.45 21.60 22.85 2,405,000 53,857,517 22.394 20.91 20.91 21.01 20.21 21.38 2,570,022 20.956 3.71%
2025-03-25 0 21.55 21.55 21.60 21.40 22.75 3,706,841 80,663,056 21.761 20.17 20.17 20.21 20.03 21.29 3,961,191 20.363 -5.48%
2025-03-24 0 22.80 22.80 22.90 21.25 23.15 5,967,262 132,768,068 22.249 21.34 21.34 21.43 19.89 21.66 6,376,714 20.821 2.01%
2025-03-21 0 22.35 22.35 22.40 22.35 23.65 4,014,164 90,436,205 22.529 20.91 20.91 20.96 20.91 22.13 4,289,602 21.083 -4.08%
2025-03-20 0 23.30 23.20 23.30 23.10 24.20 2,057,232 48,277,230 23.467 21.80 21.71 21.80 21.62 22.65 2,198,392 21.960 -2.92%
2025-03-19 0 24.00 23.95 24.00 23.85 24.50 2,052,138 49,610,921 24.175 22.46 22.41 22.46 22.32 22.93 2,192,948 22.623 -1.64%
2025-03-18 0 24.40 24.35 24.40 23.80 24.55 2,393,910 58,223,875 24.322 22.83 22.79 22.83 22.27 22.97 2,558,172 22.760 3.39%
2025-03-17 0 23.60 23.60 23.65 23.10 23.90 1,989,749 46,893,668 23.568 22.08 22.08 22.13 21.62 22.37 2,126,278 22.054 2.16%
2025-03-14 0 23.10 23.05 23.10 22.10 23.40 3,314,348 76,021,698 22.937 21.62 21.57 21.62 20.68 21.90 3,541,767 21.464 1.54%
2025-03-13 0 22.75 22.70 22.75 22.10 23.40 2,290,448 51,575,001 22.517 21.29 21.24 21.29 20.68 21.90 2,447,610 21.072 0.22%
2025-03-12 0 22.70 22.65 22.70 22.05 23.25 4,033,231 90,374,318 22.407 21.24 21.20 21.24 20.63 21.76 4,309,977 20.969 2.02%
2025-03-11 0 22.25 22.20 22.25 21.20 22.30 1,528,820 33,126,226 21.668 20.82 20.77 20.82 19.84 20.87 1,633,722 20.277 1.37%
2025-03-10 0 21.95 21.90 21.95 21.55 22.65 3,154,844 69,870,465 22.147 20.54 20.49 20.54 20.17 21.20 3,371,318 20.725 -1.13%
2025-03-07 0 22.20 22.15 22.20 22.05 22.55 1,932,348 43,056,241 22.282 20.77 20.73 20.77 20.63 21.10 2,064,939 20.851 -1.33%
2025-03-06 0 22.50 22.50 22.55 22.30 22.85 1,408,232 31,792,442 22.576 21.06 21.06 21.10 20.87 21.38 1,504,860 21.127 1.35%
2025-03-05 0 22.20 22.15 22.20 21.65 22.25 1,425,000 31,260,021 21.937 20.77 20.73 20.77 20.26 20.82 1,522,778 20.528 2.30%
2025-03-04 0 21.70 21.65 21.70 21.05 21.95 1,603,500 34,659,817 21.615 20.31 20.26 20.31 19.70 20.54 1,713,526 20.227 -1.14%
2025-03-03 0 21.95 21.90 21.95 21.75 22.45 1,831,500 40,296,788 22.002 20.54 20.49 20.54 20.35 21.01 1,957,171 20.589 0.00%
2025-02-28 0 21.95 21.90 21.95 21.70 22.95 3,571,098 78,749,066 22.052 20.54 20.49 20.54 20.31 21.48 3,816,134 20.636 -5.18%
2025-02-27 0 23.15 23.10 23.15 22.75 24.10 1,962,364 45,841,510 23.360 21.66 21.62 21.66 21.29 22.55 2,097,014 21.860 0.22%
2025-02-26 0 23.10 23.10 23.15 21.55 23.35 3,508,078 80,803,954 23.034 21.62 21.62 21.66 20.17 21.85 3,748,790 21.555 6.45%
2025-02-25 0 21.70 21.65 21.70 21.25 22.10 1,971,500 42,957,966 21.789 20.31 20.26 20.31 19.89 20.68 2,106,777 20.390 -2.25%
2025-02-24 0 22.20 22.20 22.25 22.10 24.05 2,663,940 60,504,396 22.712 20.77 20.77 20.82 20.68 22.51 2,846,730 21.254 -5.33%
2025-02-21 0 23.45 23.35 23.45 22.10 23.50 4,055,100 93,324,275 23.014 21.94 21.85 21.94 20.68 21.99 4,333,346 21.536 8.31%
2025-02-20 0 21.65 21.65 21.70 21.55 22.40 2,028,832 44,208,922 21.790 20.26 20.26 20.31 20.17 20.96 2,168,043 20.391 -3.99%
2025-02-19 0 22.55 22.55 22.60 21.80 22.75 2,146,431 48,249,300 22.479 21.10 21.10 21.15 20.40 21.29 2,293,711 21.035 2.04%
2025-02-18 0 22.10 22.10 22.20 21.30 22.55 3,323,672 73,457,643 22.101 20.68 20.68 20.77 19.93 21.10 3,551,730 20.682 3.51%
2025-02-17 0 21.35 21.35 21.40 20.35 21.75 5,239,674 110,953,053 21.176 19.98 19.98 20.03 19.04 20.35 5,599,202 19.816 4.91%
2025-02-14 0 20.35 20.30 20.35 19.96 20.60 1,585,431 32,220,914 20.323 19.04 19.00 19.04 18.68 19.28 1,694,218 19.018 1.75%
2025-02-13 0 20.00 19.98 20.00 19.96 20.85 1,309,231 26,772,774 20.449 18.72 18.70 18.72 18.68 19.51 1,399,066 19.136 -2.68%
2025-02-12 0 20.55 20.50 20.55 20.00 20.65 858,511 17,469,370 20.348 19.23 19.18 19.23 18.72 19.32 917,419 19.042 2.75%
2025-02-11 0 20.00 19.94 20.00 19.90 20.45 1,109,000 22,324,665 20.130 18.72 18.66 18.72 18.62 19.14 1,185,096 18.838 -0.99%
2025-02-10 0 20.20 20.10 20.20 19.92 20.80 1,300,732 26,295,420 20.216 18.90 18.81 18.90 18.64 19.46 1,389,984 18.918 -1.70%
2025-02-07 0 20.55 20.55 20.60 20.20 20.75 1,344,284 27,604,660 20.535 19.23 19.23 19.28 18.90 19.42 1,436,524 19.216 1.73%
2025-02-06 0 20.20 20.15 20.20 19.80 20.45 917,327 18,469,772 20.134 18.90 18.86 18.90 18.53 19.14 980,271 18.842 0.25%
2025-02-05 0 20.15 20.15 20.20 19.88 20.35 1,238,000 24,910,165 20.121 18.86 18.86 18.90 18.60 19.04 1,322,947 18.829 0.50%
2025-02-04 0 20.05 20.05 20.10 19.90 20.55 814,511 16,457,712 20.206 18.76 18.76 18.81 18.62 19.23 870,400 18.908 1.47%
2025-02-03 0 19.76 19.70 19.76 19.12 19.76 674,500 13,156,332 19.505 18.49 18.44 18.49 17.89 18.49 720,782 18.253 -0.20%
2025-01-28 0 19.80 19.80 19.82 19.52 19.98 445,500 8,814,867 19.786 18.53 18.53 18.55 18.27 18.70 476,069 18.516 -0.50%
2025-01-27 0 19.90 19.86 19.92 19.80 20.80 1,585,000 31,754,070 20.034 18.62 18.58 18.64 18.53 19.46 1,693,757 18.748 -2.93%
2025-01-24 0 20.50 20.50 20.55 20.25 20.95 1,714,712 35,157,262 20.503 19.18 19.18 19.23 18.95 19.60 1,832,369 19.187 -2.15%
2025-01-23 0 20.95 20.95 21.00 20.65 21.75 1,974,040 41,730,165 21.139 19.60 19.60 19.65 19.32 20.35 2,109,492 19.782 -1.18%
2025-01-22 0 21.20 21.15 21.20 20.60 21.30 2,437,974 51,378,922 21.074 19.84 19.79 19.84 19.28 19.93 2,605,259 19.721 1.92%
2025-01-21 0 20.80 20.80 20.90 20.50 21.05 1,628,867 33,911,008 20.819 19.46 19.46 19.56 19.18 19.70 1,740,634 19.482 0.48%
2025-01-20 0 20.70 20.65 20.70 19.88 20.90 2,046,269 42,164,241 20.605 19.37 19.32 19.37 18.60 19.56 2,186,677 19.282 4.12%
2025-01-17 0 19.88 19.86 19.88 19.44 19.98 1,201,000 23,806,293 19.822 18.60 18.58 18.60 18.19 18.70 1,283,408 18.549 0.71%
2025-01-16 0 19.74 19.74 19.76 19.46 19.86 1,651,000 32,421,601 19.638 18.47 18.47 18.49 18.21 18.58 1,764,286 18.377 0.82%
2025-01-15 0 19.58 19.58 19.60 19.00 19.66 1,168,100 22,782,612 19.504 18.32 18.32 18.34 17.78 18.40 1,248,251 18.252 2.30%
2025-01-14 0 19.14 19.14 19.20 19.00 19.50 1,046,000 20,180,058 19.293 17.91 17.91 17.97 17.78 18.25 1,117,773 18.054 0.21%
2025-01-13 0 19.10 19.06 19.10 18.62 19.20 1,010,674 19,118,081 18.916 17.87 17.84 17.87 17.42 17.97 1,080,023 17.702 -0.21%
2025-01-10 0 19.14 19.10 19.14 18.66 19.56 2,065,500 39,548,015 19.147 17.91 17.87 17.91 17.46 18.30 2,207,227 17.918 1.70%
2025-01-09 0 18.82 18.82 18.86 17.60 19.12 3,327,208 62,070,614 18.655 17.61 17.61 17.65 16.47 17.89 3,555,509 17.458 5.38%
2025-01-08 0 17.86 17.86 17.88 17.68 18.38 1,967,510 35,275,421 17.929 16.71 16.71 16.73 16.54 17.20 2,102,513 16.778 -3.25%
2025-01-07 0 18.46 18.34 18.46 18.24 18.64 1,208,000 22,229,585 18.402 17.27 17.16 17.27 17.07 17.44 1,290,889 17.220 0.65%
2025-01-06 0 18.34 18.34 18.36 18.12 18.60 927,178 17,047,522 18.386 17.16 17.16 17.18 16.96 17.41 990,798 17.206 1.44%
2025-01-03 0 18.08 18.04 18.08 17.94 18.28 1,227,916 22,201,777 18.081 16.92 16.88 16.92 16.79 17.11 1,312,171 16.920 -0.22%
2025-01-02 0 18.12 18.10 18.12 17.92 18.54 1,343,500 24,379,070 18.146 16.96 16.94 16.96 16.77 17.35 1,435,686 16.981 -3.00%
2024-12-31 0 18.68 18.68 18.72 18.50 18.86 638,500 11,982,130 18.766 17.48 17.48 17.52 17.31 17.65 682,312 17.561 0.32%
2024-12-30 0 18.62 18.60 18.62 18.52 19.00 703,500 13,144,716 18.685 17.42 17.41 17.42 17.33 17.78 751,772 17.485 -1.17%
2024-12-27 0 18.84 18.82 18.84 18.36 18.90 1,356,800 25,340,909 18.677 17.63 17.61 17.63 17.18 17.69 1,449,899 17.478 2.61%
2024-12-24 0 18.36 18.26 18.36 17.90 18.36 468,000 8,514,625 18.194 17.18 17.09 17.18 16.75 17.18 500,112 17.025 1.66%
2024-12-23 0 18.06 18.02 18.06 17.94 18.22 987,000 17,807,930 18.042 16.90 16.86 16.90 16.79 17.05 1,054,724 16.884 0.00%
2024-12-20 0 18.06 18.06 18.08 17.88 18.22 1,494,350 26,981,416 18.056 16.90 16.90 16.92 16.73 17.05 1,596,887 16.896 -0.11%
2024-12-19 0 18.08 18.06 18.08 17.96 18.20 852,715 15,397,441 18.057 16.92 16.90 16.92 16.81 17.03 911,225 16.898 -1.63%
2024-12-18 0 18.38 18.32 18.38 18.24 18.48 646,000 11,833,210 18.318 17.20 17.14 17.20 17.07 17.29 690,326 17.141 0.11%
2024-12-17 0 18.36 18.30 18.36 18.02 18.56 742,500 13,611,020 18.331 17.18 17.12 17.18 16.86 17.37 793,448 17.154 1.21%
2024-12-16 0 18.14 18.14 18.16 18.06 18.60 782,745 14,285,049 18.250 16.98 16.98 16.99 16.90 17.41 836,454 17.078 -1.20%
2024-12-13 0 18.36 18.36 18.38 18.30 19.20 1,460,884 27,167,537 18.597 17.18 17.18 17.20 17.12 17.97 1,561,125 17.403 -3.57%
2024-12-12 0 19.44 19.40 19.44 19.12 19.56 1,139,384 22,117,220 19.412 17.82 17.78 17.82 17.52 17.93 1,243,144 17.791 0.10%
2024-12-11 0 19.42 19.34 19.42 19.14 19.72 925,601 17,948,863 19.392 17.80 17.73 17.80 17.54 18.07 1,009,892 17.773 -0.61%
2024-12-10 0 19.54 19.54 19.56 19.52 20.30 2,067,500 40,875,220 19.770 17.91 17.91 17.93 17.89 18.61 2,255,780 18.120 0.31%
2024-12-09 0 19.48 19.46 19.48 18.74 19.48 1,669,404 31,919,445 19.120 17.85 17.84 17.85 17.18 17.85 1,821,431 17.524 2.42%
2024-12-06 0 19.02 19.02 19.04 18.44 19.10 1,382,010 26,131,924 18.909 17.43 17.43 17.45 16.90 17.51 1,507,865 17.330 1.60%
2024-12-05 0 18.72 18.70 18.72 18.60 19.00 859,500 16,109,380 18.743 17.16 17.14 17.16 17.05 17.41 937,772 17.178 -1.37%
2024-12-04 0 18.98 18.96 18.98 18.56 19.10 976,500 18,478,843 18.924 17.40 17.38 17.40 17.01 17.51 1,065,426 17.344 0.96%
2024-12-03 0 18.80 18.80 18.82 18.40 18.94 807,000 15,107,831 18.721 17.23 17.23 17.25 16.86 17.36 880,491 17.158 1.08%
2024-12-02 0 18.60 18.58 18.60 18.50 18.88 760,500 14,193,499 18.663 17.05 17.03 17.05 16.96 17.30 829,756 17.106 -0.43%
2024-11-29 0 18.68 18.64 18.68 18.24 18.82 556,380 10,363,613 18.627 17.12 17.08 17.12 16.72 17.25 607,047 17.072 1.41%
2024-11-28 0 18.42 18.42 18.48 18.36 18.60 635,000 11,730,275 18.473 16.88 16.88 16.94 16.83 17.05 692,827 16.931 -0.86%
2024-11-27 0 18.58 18.58 18.66 17.90 18.70 1,081,500 19,807,470 18.315 17.03 17.03 17.10 16.41 17.14 1,179,988 16.786 1.98%
2024-11-26 0 18.22 18.22 18.26 18.02 18.40 573,036 10,464,855 18.262 16.70 16.70 16.74 16.52 16.86 625,220 16.738 -0.33%
2024-11-25 0 18.28 18.28 18.32 18.10 18.58 1,005,000 18,443,998 18.352 16.75 16.75 16.79 16.59 17.03 1,096,522 16.820 -0.44%
2024-11-22 0 18.36 18.36 18.46 18.34 19.30 1,443,000 27,106,220 18.785 16.83 16.83 16.92 16.81 17.69 1,574,409 17.217 -3.27%
2024-11-21 0 18.98 18.98 19.06 18.98 19.20 578,068 11,013,738 19.053 17.40 17.40 17.47 17.40 17.60 630,711 17.462 -0.94%
2024-11-20 0 19.16 19.16 19.18 19.00 19.32 947,656 18,154,002 19.157 17.56 17.56 17.58 17.41 17.71 1,033,956 17.558 0.21%
2024-11-19 0 19.12 19.08 19.12 18.78 19.32 1,117,500 21,365,555 19.119 17.52 17.49 17.52 17.21 17.71 1,219,267 17.523 1.81%
2024-11-18 0 18.78 18.78 18.80 18.40 18.92 898,500 16,846,789 18.750 17.21 17.21 17.23 16.86 17.34 980,323 17.185 1.51%
2024-11-15 0 18.50 18.50 18.64 18.50 18.94 790,500 14,727,345 18.630 16.96 16.96 17.08 16.96 17.36 862,488 17.075 -0.75%
2024-11-14 0 18.64 18.64 18.66 18.60 19.24 1,362,600 25,679,227 18.846 17.08 17.08 17.10 17.05 17.63 1,486,687 17.273 -3.72%
2024-11-13 0 19.36 19.24 19.36 18.50 19.36 1,455,000 27,549,278 18.934 17.74 17.63 17.74 16.96 17.74 1,587,502 17.354 1.68%
2024-11-12 0 19.04 19.04 19.06 18.90 19.90 2,527,000 48,934,992 19.365 17.45 17.45 17.47 17.32 18.24 2,757,125 17.749 -3.35%
2024-11-11 0 19.70 19.68 19.70 19.00 19.74 1,133,400 22,055,204 19.459 18.06 18.04 18.06 17.41 18.09 1,236,615 17.835 1.13%
2024-11-08 0 19.48 19.48 19.52 19.38 20.15 2,057,000 40,340,740 19.611 17.85 17.85 17.89 17.76 18.47 2,244,323 17.975 -1.32%
2024-11-07 0 19.74 19.74 19.76 19.00 19.92 1,808,509 35,438,771 19.596 18.09 18.09 18.11 17.41 18.26 1,973,203 17.960 1.44%
2024-11-06 0 19.46 19.42 19.46 19.08 19.50 1,302,500 25,167,624 19.323 17.84 17.80 17.84 17.49 17.87 1,421,114 17.710 -0.82%
2024-11-05 0 19.62 19.60 19.62 18.64 19.64 1,500,500 28,981,168 19.314 17.98 17.96 17.98 17.08 18.00 1,637,145 17.702 4.81%
2024-11-04 0 18.72 18.70 18.72 18.60 18.90 767,500 14,349,355 18.696 17.16 17.14 17.16 17.05 17.32 837,393 17.136 -0.64%
2024-11-01 0 18.84 18.84 18.88 18.74 19.06 748,500 14,142,107 18.894 17.27 17.27 17.30 17.18 17.47 816,663 17.317 0.00%
2024-10-31 0 18.84 18.84 18.90 18.66 19.10 1,434,296 27,146,372 18.927 17.27 17.27 17.32 17.10 17.51 1,564,912 17.347 -0.63%
2024-10-30 0 18.96 18.92 18.96 18.60 19.42 1,359,496 25,654,498 18.871 17.38 17.34 17.38 17.05 17.80 1,483,300 17.296 -2.67%
2024-10-29 0 19.48 19.42 19.48 19.22 19.72 1,252,500 24,400,925 19.482 17.85 17.80 17.85 17.62 18.07 1,366,561 17.856 0.21%
2024-10-28 0 19.44 19.44 19.46 18.94 19.54 2,061,041 39,530,425 19.180 17.82 17.82 17.84 17.36 17.91 2,248,732 17.579 1.25%
2024-10-25 0 19.20 19.10 19.20 18.92 19.46 1,467,300 28,176,852 19.203 17.60 17.51 17.60 17.34 17.84 1,600,922 17.600 0.84%
2024-10-24 0 19.04 19.04 19.06 19.02 19.46 1,390,600 26,631,078 19.151 17.45 17.45 17.47 17.43 17.84 1,517,237 17.552 -2.46%
2024-10-23 0 19.52 19.50 19.52 19.26 19.72 1,173,709 22,898,954 19.510 17.89 17.87 17.89 17.65 18.07 1,280,594 17.882 1.46%
2024-10-22 0 19.24 19.22 19.24 18.90 19.34 1,466,500 28,085,910 19.152 17.63 17.62 17.63 17.32 17.73 1,600,049 17.553 0.73%
2024-10-21 0 19.10 19.10 19.12 18.90 19.44 1,836,000 35,221,990 19.184 17.51 17.51 17.52 17.32 17.82 2,003,198 17.583 0.00%
2024-10-18 0 19.10 19.04 19.10 18.36 19.14 3,016,905 56,422,350 18.702 17.51 17.45 17.51 16.83 17.54 3,291,644 17.141 3.58%
2024-10-17 0 18.44 18.44 18.46 18.32 19.28 2,599,317 48,716,810 18.742 16.90 16.90 16.92 16.79 17.67 2,836,027 17.178 -0.43%
2024-10-16 0 18.52 18.50 18.52 18.08 18.72 2,355,500 43,564,580 18.495 16.97 16.96 16.97 16.57 17.16 2,570,007 16.951 0.76%
2024-10-15 0 18.38 18.38 18.40 18.32 19.62 3,415,500 64,381,710 18.850 16.85 16.85 16.86 16.79 17.98 3,726,537 17.277 -5.74%
2024-10-14 0 19.50 19.50 19.56 19.00 20.00 2,163,824 42,184,970 19.496 17.87 17.87 17.93 17.41 18.33 2,360,876 17.868 -2.50%
2024-10-10 0 20.00 19.98 20.00 19.50 20.60 3,575,603 71,567,602 20.016 18.33 18.31 18.33 17.87 18.88 3,901,220 18.345 3.31%
2024-10-09 0 19.36 19.34 19.36 18.80 20.70 4,102,100 80,439,105 19.609 17.74 17.73 17.74 17.23 18.97 4,475,663 17.973 -3.20%
2024-10-08 0 20.00 20.00 20.05 19.92 23.20 5,934,311 124,801,643 21.031 18.33 18.33 18.38 18.26 21.26 6,474,727 19.275 -15.25%
2024-10-07 0 23.60 23.50 23.60 22.30 23.70 2,443,937 56,470,383 23.106 21.63 21.54 21.63 20.44 21.72 2,666,497 21.178 5.59%
2024-10-04 0 22.35 22.30 22.35 20.35 22.35 3,524,843 77,154,811 21.889 20.48 20.44 20.48 18.65 20.48 3,845,838 20.062 10.10%
2024-10-03 0 20.30 20.30 20.35 19.62 21.20 2,364,747 47,864,840 20.241 18.61 18.61 18.65 17.98 19.43 2,580,096 18.552 -3.79%
2024-10-02 0 21.10 21.10 21.15 19.72 21.45 4,076,430 84,637,921 20.763 19.34 19.34 19.38 18.07 19.66 4,447,656 19.030 7.11%
2024-09-30 0 19.70 19.70 19.72 18.82 19.94 7,095,940 139,667,994 19.683 18.06 18.06 18.07 17.25 18.28 7,742,141 18.040 5.12%
2024-09-27 0 18.74 18.72 18.74 18.00 18.84 4,798,340 88,583,000 18.461 17.18 17.16 17.18 16.50 17.27 5,235,307 16.920 4.11%
2024-09-26 0 18.00 17.94 18.00 17.12 18.06 3,509,000 62,271,625 17.746 16.50 16.44 16.50 15.69 16.55 3,828,552 16.265 4.41%
2024-09-25 0 17.24 17.22 17.24 17.06 17.70 2,138,500 37,255,444 17.421 15.80 15.78 15.80 15.64 16.22 2,333,245 15.967 1.06%
2024-09-24 0 17.06 17.04 17.06 16.40 17.12 2,704,500 45,597,155 16.860 15.64 15.62 15.64 15.03 15.69 2,950,789 15.453 4.92%
2024-09-23 0 16.26 16.26 16.28 16.10 16.38 2,501,005 40,551,832 16.214 14.90 14.90 14.92 14.76 15.01 2,728,762 14.861 0.99%
2024-09-20 0 16.10 16.10 16.12 15.92 16.30 2,294,900 37,044,680 16.142 14.76 14.76 14.77 14.59 14.94 2,503,888 14.795 1.26%
2024-09-19 0 15.90 15.88 15.90 15.46 16.10 1,701,000 26,974,340 15.858 14.57 14.55 14.57 14.17 14.76 1,855,904 14.534 1.79%
2024-09-17 0 15.62 15.62 15.66 15.36 15.72 1,297,719 20,206,353 15.571 14.32 14.32 14.35 14.08 14.41 1,415,898 14.271 1.56%
2024-09-16 0 15.38 15.38 15.40 14.84 15.50 799,000 12,219,470 15.293 14.10 14.10 14.11 13.60 14.21 871,762 14.017 1.32%
2024-09-13 0 15.18 15.16 15.18 14.90 15.34 1,120,500 17,033,271 15.201 13.91 13.89 13.91 13.66 14.06 1,222,540 13.933 1.47%
2024-09-12 0 14.96 14.96 14.98 14.60 15.08 2,342,500 34,933,160 14.913 13.71 13.71 13.73 13.38 13.82 2,555,823 13.668 2.05%
2024-09-11 0 14.66 14.66 14.68 14.52 14.76 1,712,177 25,086,824 14.652 13.44 13.44 13.45 13.31 13.53 1,868,099 13.429 -0.14%
2024-09-10 0 14.68 14.68 14.72 14.60 15.28 1,375,500 20,304,094 14.761 13.45 13.45 13.49 13.38 14.00 1,500,762 13.529 -1.74%
2024-09-09 0 14.94 14.94 14.96 14.80 15.48 2,293,051 34,195,192 14.913 13.69 13.69 13.71 13.56 14.19 2,501,871 13.668 -3.11%
2024-09-05 0 15.42 15.42 15.44 15.32 15.68 1,512,548 23,309,776 15.411 14.13 14.13 14.15 14.04 14.37 1,650,290 14.125 -1.28%
2024-09-04 0 15.62 15.58 15.62 15.34 15.88 1,805,866 28,000,957 15.506 14.32 14.28 14.32 14.06 14.55 1,970,320 14.211 -1.88%
2024-09-03 0 15.92 15.92 15.94 15.74 16.02 1,258,969 20,039,263 15.917 14.59 14.59 14.61 14.43 14.68 1,373,619 14.589 0.38%
2024-09-02 0 15.86 15.84 15.86 15.58 16.04 1,751,500 27,650,700 15.787 14.54 14.52 14.54 14.28 14.70 1,911,003 14.469 -0.25%
2024-08-30 0 15.90 15.90 15.92 15.80 16.26 2,178,500 34,921,985 16.030 14.57 14.57 14.59 14.48 14.90 2,376,888 14.692 0.76%
2024-08-29 0 15.78 15.78 15.82 15.40 15.98 1,909,799 29,920,710 15.667 14.46 14.46 14.50 14.11 14.65 2,083,717 14.359 -1.00%
2024-08-28 0 15.94 15.94 15.96 15.68 16.08 3,090,000 49,240,468 15.935 14.61 14.61 14.63 14.37 14.74 3,371,395 14.605 1.27%
2024-08-27 0 15.74 15.74 15.76 15.22 16.28 5,258,171 82,012,368 15.597 14.43 14.43 14.44 13.95 14.92 5,737,013 14.295 -3.44%
2024-08-26 0 16.30 16.28 16.30 15.42 16.38 3,656,000 58,482,365 15.996 14.94 14.92 14.94 14.13 15.01 3,988,939 14.661 4.76%
2024-08-23 0 15.56 15.56 15.58 15.24 15.68 898,052 13,913,500 15.493 14.26 14.26 14.28 13.97 14.37 979,834 14.200 0.91%
2024-08-22 0 15.42 15.40 15.42 15.26 15.78 1,705,800 26,328,427 15.435 14.13 14.11 14.13 13.99 14.46 1,861,141 14.146 -0.77%
2024-08-21 0 15.54 15.46 15.54 15.36 15.84 1,107,506 17,174,825 15.508 14.24 14.17 14.24 14.08 14.52 1,208,363 14.213 -0.77%
2024-08-20 0 15.66 15.64 15.66 15.46 15.92 927,000 14,436,631 15.573 14.35 14.33 14.35 14.17 14.59 1,011,419 14.274 -0.63%
2024-08-19 0 15.76 15.76 15.78 15.42 16.26 1,891,500 30,170,971 15.951 14.44 14.44 14.46 14.13 14.90 2,063,752 14.619 2.34%
2024-08-16 0 15.40 15.40 15.44 15.34 15.64 1,152,700 17,840,564 15.477 14.11 14.11 14.15 14.06 14.33 1,257,672 14.185 0.52%
2024-08-15 0 15.32 15.32 15.36 15.14 15.58 1,048,770 16,110,186 15.361 14.04 14.04 14.08 13.88 14.28 1,144,278 14.079 -0.39%
2024-08-14 0 15.38 15.36 15.38 15.26 15.70 834,700 12,847,233 15.391 14.10 14.08 14.10 13.99 14.39 910,713 14.107 -0.90%
2024-08-13 0 15.52 15.52 15.54 15.30 15.60 656,700 10,163,398 15.476 14.22 14.22 14.24 14.02 14.30 716,503 14.185 0.00%
2024-08-12 0 15.52 15.44 15.52 15.40 15.76 877,000 13,633,055 15.545 14.22 14.15 14.22 14.11 14.44 956,865 14.248 -0.39%
2024-08-09 0 15.58 15.54 15.58 15.30 15.68 1,630,728 25,348,869 15.545 14.28 14.24 14.28 14.02 14.37 1,779,232 14.247 3.04%
2024-08-08 0 15.12 15.08 15.12 14.98 15.36 1,653,709 25,103,271 15.180 13.86 13.82 13.86 13.73 14.08 1,804,306 13.913 -1.31%
2024-08-07 0 15.32 15.30 15.38 15.18 15.44 748,604 11,468,796 15.320 14.04 14.02 14.10 13.91 14.15 816,777 14.042 0.92%
2024-08-06 0 15.18 15.16 15.18 14.86 15.44 1,896,004 28,774,117 15.176 13.91 13.89 13.91 13.62 14.15 2,068,666 13.910 1.07%
2024-08-05 0 15.02 15.02 15.06 14.72 15.50 3,104,200 46,605,533 15.014 13.77 13.77 13.80 13.49 14.21 3,386,888 13.761 -3.22%
2024-08-02 0 15.52 15.50 15.52 15.30 15.90 2,285,700 35,349,669 15.466 14.22 14.21 14.22 14.02 14.57 2,493,850 14.175 -0.39%
2024-08-01 0 15.58 15.58 15.60 15.58 16.12 914,500 14,368,216 15.712 14.28 14.28 14.30 14.28 14.77 997,780 14.400 -2.26%
2024-07-31 0 15.94 15.94 15.96 15.34 16.08 2,233,800 35,461,576 15.875 14.61 14.61 14.63 14.06 14.74 2,437,224 14.550 3.64%
2024-07-30 0 15.38 15.38 15.46 15.36 15.68 2,971,735 46,364,192 15.602 14.10 14.10 14.17 14.08 14.37 3,242,360 14.300 -2.53%
2024-07-29 0 15.78 15.76 15.78 15.70 16.18 1,521,500 24,193,087 15.901 14.46 14.44 14.46 14.39 14.83 1,660,057 14.574 -1.00%
2024-07-26 0 15.94 15.92 15.94 15.86 16.18 1,033,500 16,534,145 15.998 14.61 14.59 14.61 14.54 14.83 1,127,617 14.663 0.38%
2024-07-25 0 15.88 15.86 15.88 15.70 16.20 3,633,500 58,179,781 16.012 14.55 14.54 14.55 14.39 14.85 3,964,390 14.676 -2.70%
2024-07-24 0 16.32 16.32 16.34 16.32 16.80 2,163,500 35,645,411 16.476 14.96 14.96 14.98 14.96 15.40 2,360,522 15.101 -1.92%
2024-07-23 0 16.64 16.60 16.64 16.50 17.20 4,137,912 69,476,818 16.790 15.25 15.21 15.25 15.12 15.76 4,514,737 15.389 -3.14%
2024-07-22 0 17.18 17.18 17.24 16.92 17.32 2,508,500 42,956,061 17.124 15.75 15.75 15.80 15.51 15.87 2,736,940 15.695 0.70%
2024-07-19 0 17.06 17.06 17.12 16.92 17.60 2,206,010 37,714,425 17.096 15.64 15.64 15.69 15.51 16.13 2,406,903 15.669 -2.96%
2024-07-18 0 17.58 17.58 17.62 17.20 17.76 1,988,500 34,731,124 17.466 16.11 16.11 16.15 15.76 16.28 2,169,585 16.008 0.00%
2024-07-17 0 17.58 17.58 17.60 17.40 18.04 3,143,631 55,624,819 17.694 16.11 16.11 16.13 15.95 16.53 3,429,910 16.218 -1.12%
2024-07-16 0 17.78 17.78 17.80 17.52 17.96 1,801,423 31,920,682 17.720 16.30 16.30 16.31 16.06 16.46 1,965,472 16.241 -0.67%
2024-07-15 0 17.90 17.90 17.98 17.80 18.46 1,846,500 33,224,961 17.993 16.41 16.41 16.48 16.31 16.92 2,014,654 16.492 -3.03%
2024-07-12 0 18.46 18.46 18.50 18.28 18.68 2,790,354 51,460,276 18.442 16.92 16.92 16.96 16.75 17.12 3,044,461 16.903 -0.54%
2024-07-11 0 18.56 18.56 18.58 17.94 18.62 3,047,500 56,120,540 18.415 17.01 17.01 17.03 16.44 17.07 3,325,025 16.878 3.46%
2024-07-10 0 17.94 17.94 17.98 17.72 18.16 3,089,323 55,487,556 17.961 16.44 16.44 16.48 16.24 16.64 3,370,656 16.462 1.82%
2024-07-09 0 17.62 17.62 17.66 17.14 17.80 1,965,905 34,456,973 17.527 16.15 16.15 16.19 15.71 16.31 2,144,933 16.064 1.15%
2024-07-08 0 17.42 17.40 17.42 17.24 17.96 2,000,431 34,952,029 17.472 15.97 15.95 15.97 15.80 16.46 2,182,603 16.014 -2.79%
2024-07-05 0 17.92 17.92 17.94 17.74 18.24 1,913,370 34,372,479 17.964 16.42 16.42 16.44 16.26 16.72 2,087,614 16.465 -1.86%
2024-07-04 0 18.26 18.26 18.28 18.04 18.88 2,004,104 37,172,622 18.548 16.74 16.74 16.75 16.53 17.30 2,186,610 17.000 2.35%
2024-07-03 0 17.84 17.84 17.92 17.40 17.92 2,231,194 39,541,158 17.722 16.35 16.35 16.42 15.95 16.42 2,434,381 16.243 0.79%
2024-07-02 0 17.70 17.70 17.74 17.60 18.46 2,978,305 53,276,607 17.888 16.22 16.22 16.26 16.13 16.92 3,249,528 16.395 -3.70%
2024-06-28 0 18.38 18.38 18.44 17.78 18.56 1,937,807 35,626,601 18.385 16.85 16.85 16.90 16.30 17.01 2,114,276 16.850 2.00%
2024-06-27 0 18.02 18.02 18.04 17.80 18.50 3,162,500 56,941,752 18.005 16.52 16.52 16.53 16.31 16.96 3,450,497 16.502 -2.49%
2024-06-26 0 18.48 18.48 18.50 18.06 18.62 2,818,665 51,637,025 18.320 16.94 16.94 16.96 16.55 17.07 3,075,351 16.791 0.98%
2024-06-25 0 18.30 18.30 18.32 18.08 19.04 5,283,500 97,562,807 18.466 16.77 16.77 16.79 16.57 17.45 5,764,649 16.924 -4.09%
2024-06-24 0 19.08 19.08 19.10 18.88 20.00 3,821,850 73,407,582 19.207 17.49 17.49 17.51 17.30 18.33 4,169,892 17.604 -3.44%
2024-06-21 0 19.76 19.76 19.78 19.54 20.15 4,134,068 81,812,834 19.790 18.11 18.11 18.13 17.91 18.47 4,510,542 18.138 -1.94%
2024-06-20 0 20.15 20.10 20.15 19.98 20.50 2,459,000 49,694,789 20.209 18.47 18.42 18.47 18.31 18.79 2,682,932 18.523 -0.74%
2024-06-19 0 20.30 20.30 20.35 19.78 20.50 2,686,810 53,857,612 20.045 18.61 18.61 18.65 18.13 18.79 2,931,488 18.372 1.91%
2024-06-18 0 19.92 19.92 19.96 19.60 20.50 3,856,625 78,013,951 20.229 18.26 18.26 18.29 17.96 18.79 4,207,834 18.540 0.91%
2024-06-17 0 19.74 19.74 19.76 19.72 20.45 2,623,029 52,530,357 20.027 18.09 18.09 18.11 18.07 18.74 2,861,899 18.355 -2.28%
2024-06-14 0 20.20 20.20 20.25 18.56 20.45 5,665,600 112,679,761 19.888 18.51 18.51 18.56 17.01 18.74 6,181,546 18.228 7.10%
2024-06-13 0 18.86 18.84 18.86 18.24 18.94 2,546,100 47,351,755 18.598 17.29 17.27 17.29 16.72 17.36 2,777,964 17.045 4.20%
2024-06-12 0 18.10 18.08 18.10 17.80 18.30 4,296,304 77,775,733 18.103 16.59 16.57 16.59 16.31 16.77 4,687,553 16.592 -0.44%
2024-06-11 0 18.54 18.54 18.56 18.32 19.28 6,255,194 116,413,601 18.611 16.66 16.66 16.68 16.46 17.33 6,959,977 16.726 -2.52%
2024-06-07 0 19.02 19.02 19.06 19.00 19.68 4,700,769 90,508,768 19.254 17.09 17.09 17.13 17.08 17.69 5,230,412 17.304 0.85%
2024-06-06 0 18.86 18.86 18.90 18.74 19.50 5,992,031 113,881,840 19.006 16.95 16.95 16.99 16.84 17.53 6,667,163 17.081 -1.26%
2024-06-05 0 19.10 19.08 19.10 18.90 19.96 5,958,612 115,383,556 19.364 17.17 17.15 17.17 16.99 17.94 6,629,978 17.403 -3.24%
2024-06-04 0 19.74 19.74 19.76 19.68 20.20 3,330,956 66,300,362 19.904 17.74 17.74 17.76 17.69 18.15 3,706,260 17.889 -2.03%
2024-06-03 0 20.15 20.15 20.20 19.40 20.55 32,426,419 625,229,086 19.281 18.11 18.11 18.15 17.44 18.47 36,079,956 17.329 6.16%
2024-05-31 0 18.98 18.98 19.20 18.98 20.45 49,863,694 952,952,937 19.111 17.06 17.06 17.26 17.06 18.38 55,481,917 17.176 -3.65%
2024-05-30 0 19.70 19.70 19.72 19.52 20.20 5,658,037 111,442,415 19.696 17.71 17.71 17.72 17.54 18.15 6,295,537 17.702 -0.81%
2024-05-29 0 19.86 19.86 19.94 19.74 20.25 3,675,000 73,212,146 19.922 17.85 17.85 17.92 17.74 18.20 4,089,068 17.904 -1.44%
2024-05-28 0 20.15 20.15 20.30 19.60 20.50 6,021,500 121,351,144 20.153 18.11 18.11 18.24 17.62 18.42 6,699,952 18.112 2.08%
2024-05-27 0 19.74 19.72 19.74 18.74 19.78 6,438,074 124,011,155 19.262 17.74 17.72 17.74 16.84 17.78 7,163,462 17.312 3.13%
2024-05-24 0 19.14 19.12 19.14 18.90 19.58 4,261,623 81,463,818 19.116 17.20 17.18 17.20 16.99 17.60 4,741,787 17.180 -2.45%
2024-05-23 0 19.62 19.60 19.62 19.44 20.40 5,884,100 116,067,818 19.726 17.63 17.62 17.63 17.47 18.33 6,547,071 17.728 -4.76%
2024-05-22 0 20.60 20.50 20.60 20.20 20.90 4,971,927 101,825,453 20.480 18.51 18.42 18.51 18.15 18.78 5,532,122 18.406 -1.20%
2024-05-21 0 20.85 20.80 20.85 20.25 21.40 4,186,771 87,064,670 20.795 18.74 18.69 18.74 18.20 19.23 4,658,501 18.689 0.97%
2024-05-20 0 20.65 20.55 20.65 20.00 21.00 4,046,020 82,850,884 20.477 18.56 18.47 18.56 17.97 18.87 4,501,892 18.404 1.23%
2024-05-17 0 20.40 20.35 20.40 19.82 20.50 4,452,485 89,682,586 20.142 18.33 18.29 18.33 17.81 18.42 4,954,154 18.103 0.99%
2024-05-16 0 20.20 20.15 20.20 19.40 20.35 8,554,264 171,888,745 20.094 18.15 18.11 18.15 17.44 18.29 9,518,087 18.059 2.54%
2024-05-14 0 19.70 19.66 19.70 19.50 20.50 2,350,952 46,327,126 19.706 17.71 17.67 17.71 17.53 18.42 2,615,838 17.710 -1.75%
2024-05-13 0 20.05 20.05 20.10 18.80 20.35 4,268,750 85,241,545 19.969 18.02 18.02 18.06 16.90 18.29 4,749,717 17.947 2.61%
2024-05-10 0 19.54 19.54 19.64 19.16 20.10 4,342,486 84,675,962 19.499 17.56 17.56 17.65 17.22 18.06 4,831,761 17.525 -0.91%
2024-05-09 0 19.72 19.72 19.78 19.52 19.96 2,548,556 50,349,759 19.756 17.72 17.72 17.78 17.54 17.94 2,835,706 17.756 1.02%
2024-05-08 0 19.52 19.50 19.52 19.36 20.15 2,860,423 56,121,780 19.620 17.54 17.53 17.54 17.40 18.11 3,182,711 17.633 -3.13%
2024-05-07 0 20.15 20.10 20.15 19.50 20.85 4,892,360 98,994,150 20.234 18.11 18.06 18.11 17.53 18.74 5,443,590 18.185 1.15%
2024-05-06 0 19.92 19.90 19.92 18.50 20.50 7,337,757 144,834,780 19.738 17.90 17.88 17.90 16.63 18.42 8,164,514 17.740 8.73%
2024-05-03 0 18.32 18.30 18.32 17.74 18.46 2,750,000 50,034,980 18.195 16.46 16.45 16.46 15.94 16.59 3,059,847 16.352 2.46%
2024-05-02 0 17.88 17.88 17.90 17.24 17.96 2,312,516 40,900,780 17.687 16.07 16.07 16.09 15.49 16.14 2,573,071 15.896 3.47%
2024-04-30 0 17.28 17.28 17.30 17.00 17.60 5,112,500 88,397,960 17.291 15.53 15.53 15.55 15.28 15.82 5,688,534 15.540 0.23%
2024-04-29 0 17.24 17.22 17.24 16.14 17.38 5,842,000 99,379,150 17.011 15.49 15.48 15.49 14.51 15.62 6,500,228 15.289 7.48%
2024-04-26 0 16.04 16.04 16.06 15.38 16.10 2,772,141 44,033,648 15.884 14.42 14.42 14.43 13.82 14.47 3,084,483 14.276 5.25%
2024-04-25 0 15.24 15.24 15.26 15.04 15.60 2,281,000 34,949,715 15.322 13.70 13.70 13.71 13.52 14.02 2,538,004 13.771 0.66%
2024-04-24 0 15.14 15.14 15.18 14.72 15.34 2,181,769 32,874,267 15.068 13.61 13.61 13.64 13.23 13.79 2,427,592 13.542 2.44%
2024-04-23 0 14.78 14.76 14.78 14.70 15.16 3,095,573 45,909,966 14.831 13.28 13.27 13.28 13.21 13.62 3,444,356 13.329 -1.99%
2024-04-22 0 15.08 15.06 15.08 14.76 15.20 2,182,228 32,700,050 14.985 13.55 13.53 13.55 13.27 13.66 2,428,103 13.467 2.45%
2024-04-19 0 14.72 14.70 14.72 14.44 14.88 2,552,636 37,333,854 14.626 13.23 13.21 13.23 12.98 13.37 2,840,246 13.145 -1.34%
2024-04-18 0 14.92 14.92 14.96 14.70 15.14 1,124,728 16,849,992 14.981 13.41 13.41 13.45 13.21 13.61 1,251,453 13.464 0.81%
2024-04-17 0 14.80 14.78 14.80 14.24 14.92 1,963,500 28,792,308 14.664 13.30 13.28 13.30 12.80 13.41 2,184,731 13.179 3.93%
2024-04-16 0 14.24 14.22 14.24 14.18 15.06 4,116,453 59,346,858 14.417 12.80 12.78 12.80 12.74 13.53 4,580,260 12.957 -5.44%
2024-04-15 0 15.06 15.04 15.10 14.92 15.52 3,378,500 51,028,440 15.104 13.53 13.52 13.57 13.41 13.95 3,759,161 13.574 -2.84%
2024-04-12 0 15.50 15.50 15.58 15.48 16.48 3,200,500 50,150,055 15.669 13.93 13.93 14.00 13.91 14.81 3,561,106 14.083 -4.44%
2024-04-11 0 16.22 16.22 16.30 15.98 16.36 1,617,500 26,153,480 16.169 14.58 14.58 14.65 14.36 14.70 1,799,746 14.532 0.62%
2024-04-10 0 16.12 16.12 16.16 16.08 16.48 964,500 15,639,980 16.216 14.49 14.49 14.52 14.45 14.81 1,073,172 14.574 -0.37%
2024-04-09 0 16.18 16.10 16.18 15.78 16.30 1,540,092 24,827,885 16.121 14.54 14.47 14.54 14.18 14.65 1,713,617 14.489 2.53%
2024-04-08 0 15.78 15.78 15.80 15.48 16.06 4,116,767 64,703,113 15.717 14.18 14.18 14.20 13.91 14.43 4,580,610 14.125 0.38%
2024-04-05 0 15.72 15.70 15.72 15.66 16.50 1,182,317 18,699,217 15.816 14.13 14.11 14.13 14.07 14.83 1,315,531 14.214 -2.60%
2024-04-03 0 16.14 16.12 16.14 15.94 16.78 3,643,525 58,689,277 16.108 14.51 14.49 14.51 14.33 15.08 4,054,047 14.477 -3.35%
2024-04-02 0 16.70 16.68 16.70 16.26 16.90 3,097,190 51,759,764 16.712 15.01 14.99 15.01 14.61 15.19 3,446,155 15.020 4.64%
2024-03-28 0 15.96 15.94 15.96 15.52 16.08 2,289,208 36,334,577 15.872 14.34 14.33 14.34 13.95 14.45 2,547,137 14.265 1.40%
2024-03-27 0 15.74 15.70 15.74 15.62 16.76 3,076,721 48,980,368 15.920 14.15 14.11 14.15 14.04 15.06 3,423,380 14.308 -5.97%
2024-03-26 0 16.74 16.72 16.74 16.62 17.28 2,428,485 40,832,519 16.814 15.04 15.03 15.04 14.94 15.53 2,702,106 15.111 -0.71%
2024-03-25 0 16.86 16.84 16.86 16.52 17.58 3,356,000 57,103,809 17.015 15.15 15.13 15.15 14.85 15.80 3,734,126 15.292 0.24%
2024-03-22 0 16.82 16.82 16.84 16.40 17.18 2,871,923 48,176,041 16.775 15.12 15.12 15.13 14.74 15.44 3,195,507 15.076 -0.24%
2024-03-21 0 16.86 16.80 16.86 16.52 17.32 4,085,600 68,693,999 16.814 15.15 15.10 15.15 14.85 15.57 4,545,931 15.111 -0.82%
2024-03-20 0 17.00 16.98 17.00 15.62 17.24 5,755,209 96,657,210 16.795 15.28 15.26 15.28 14.04 15.49 6,403,658 15.094 8.01%
2024-03-19 0 15.74 15.74 15.80 15.66 16.20 3,641,296 58,048,649 15.942 14.15 14.15 14.20 14.07 14.56 4,051,567 14.327 -3.20%
2024-03-18 0 16.26 16.24 16.26 15.14 16.26 3,969,406 62,692,100 15.794 14.61 14.60 14.61 13.61 14.61 4,416,645 14.195 6.83%
2024-03-15 0 15.22 15.20 15.22 14.62 15.30 3,245,334 48,896,326 15.067 13.68 13.66 13.68 13.14 13.75 3,610,991 13.541 2.15%
2024-03-14 0 14.90 14.90 14.92 14.76 15.24 1,509,414 22,483,957 14.896 13.39 13.39 13.41 13.27 13.70 1,679,482 13.387 -1.06%
2024-03-13 0 15.06 15.04 15.06 15.04 15.92 2,606,000 39,698,827 15.234 13.53 13.52 13.53 13.52 14.31 2,899,622 13.691 -4.44%
2024-03-12 0 15.76 15.74 15.76 15.20 15.82 2,101,262 32,681,548 15.553 14.16 14.15 14.16 13.66 14.22 2,338,015 13.978 3.14%
2024-03-11 0 15.28 15.28 15.32 15.00 15.46 2,184,203 33,219,362 15.209 13.73 13.73 13.77 13.48 13.89 2,430,301 13.669 2.41%
2024-03-08 0 14.92 14.92 14.94 14.38 14.96 1,920,000 28,262,380 14.720 13.41 13.41 13.43 12.92 13.45 2,136,330 13.229 2.90%
2024-03-07 0 14.50 14.48 14.50 14.42 14.96 1,867,531 27,362,996 14.652 13.03 13.01 13.03 12.96 13.45 2,077,949 13.168 -0.68%
2024-03-06 0 14.60 14.58 14.60 14.22 14.80 1,231,500 17,933,815 14.563 13.12 13.10 13.12 12.78 13.30 1,370,255 13.088 1.53%
2024-03-05 0 14.38 14.38 14.40 14.38 15.02 2,453,972 35,623,857 14.517 12.92 12.92 12.94 12.92 13.50 2,730,465 13.047 -4.89%
2024-03-04 0 15.12 15.08 15.12 15.02 15.28 1,292,569 19,521,717 15.103 13.59 13.55 13.59 13.50 13.73 1,438,205 13.574 0.27%
2024-03-01 0 15.08 15.06 15.08 14.96 15.40 1,432,480 21,646,726 15.111 13.55 13.53 13.55 13.45 13.84 1,593,880 13.581 -1.95%
2024-02-29 0 15.38 15.30 15.38 14.96 15.44 4,549,057 69,791,672 15.342 13.82 13.75 13.82 13.45 13.88 5,061,607 13.788 2.81%
2024-02-28 0 14.96 14.92 14.96 14.86 15.60 2,010,100 30,402,787 15.125 13.45 13.41 13.45 13.36 14.02 2,236,581 13.593 -4.10%
2024-02-27 0 15.60 15.58 15.60 15.24 15.66 1,535,787 23,720,340 15.445 14.02 14.00 14.02 13.70 14.07 1,708,827 13.881 0.78%
2024-02-26 0 15.48 15.46 15.48 15.40 15.84 1,037,628 16,100,084 15.516 13.91 13.89 13.91 13.84 14.24 1,154,539 13.945 -0.51%
2024-02-23 0 15.56 15.56 15.58 15.28 15.70 1,702,410 26,412,044 15.515 13.98 13.98 14.00 13.73 14.11 1,894,223 13.943 0.13%
2024-02-22 0 15.54 15.52 15.54 15.24 15.94 1,732,106 26,679,880 15.403 13.97 13.95 13.97 13.70 14.33 1,927,265 13.843 -1.52%
2024-02-21 0 15.78 15.72 15.78 15.08 15.96 1,809,395 28,447,262 15.722 14.18 14.13 14.18 13.55 14.34 2,013,262 14.130 3.41%
2024-02-20 0 15.26 15.26 15.28 15.00 15.54 1,725,328 26,303,276 15.245 13.71 13.71 13.73 13.48 13.97 1,919,724 13.702 -1.93%
2024-02-19 0 15.56 15.54 15.56 15.38 16.22 1,179,000 18,414,942 15.619 13.98 13.97 13.98 13.82 14.58 1,311,840 14.037 -3.95%
2024-02-16 0 16.20 16.20 16.22 15.02 16.24 1,995,965 31,711,054 15.888 14.56 14.56 14.58 13.50 14.60 2,220,854 14.279 9.46%
2024-02-15 0 14.80 14.80 14.84 14.50 14.86 1,043,538 15,335,277 14.695 13.30 13.30 13.34 13.03 13.36 1,161,115 13.207 -0.67%
2024-02-14 0 14.90 14.84 14.90 14.72 15.16 1,490,500 22,194,486 14.891 13.39 13.34 13.39 13.23 13.62 1,658,437 13.383 -0.27%
2024-02-09 0 14.94 14.88 14.94 14.80 15.10 232,518 3,474,948 14.945 13.43 13.37 13.43 13.30 13.57 258,716 13.432 -1.19%
2024-02-08 0 15.12 15.10 15.12 14.72 15.26 695,554 10,466,423 15.048 13.59 13.57 13.59 13.23 13.71 773,923 13.524 1.48%
2024-02-07 0 14.90 14.88 14.90 14.44 15.20 1,104,042 16,512,140 14.956 13.39 13.37 13.39 12.98 13.66 1,228,436 13.442 3.33%
2024-02-06 0 14.42 14.42 14.44 14.08 14.52 719,000 10,311,975 14.342 12.96 12.96 12.98 12.65 13.05 800,011 12.890 2.56%
2024-02-05 0 14.06 14.06 14.08 13.90 14.32 1,143,725 16,110,760 14.086 12.64 12.64 12.65 12.49 12.87 1,272,590 12.660 -1.68%
2024-02-02 0 14.30 14.20 14.30 14.08 14.84 2,932,738 41,997,486 14.320 12.85 12.76 12.85 12.65 13.34 3,263,174 12.870 0.99%
2024-02-01 0 14.16 14.14 14.16 13.86 14.32 1,426,000 20,180,419 14.152 12.73 12.71 12.73 12.46 12.87 1,586,670 12.719 1.58%
2024-01-31 0 13.94 13.92 13.94 13.68 14.30 2,555,500 35,687,984 13.965 12.53 12.51 12.53 12.29 12.85 2,843,432 12.551 -1.83%
2024-01-30 0 14.20 14.20 14.22 14.18 15.00 1,765,277 25,450,574 14.417 12.76 12.76 12.78 12.74 13.48 1,964,174 12.957 -5.08%
2024-01-29 0 14.96 14.96 14.98 14.76 15.30 1,011,000 15,074,824 14.911 13.45 13.45 13.46 13.27 13.75 1,124,911 13.401 0.27%
2024-01-26 0 14.92 14.90 14.92 14.88 15.36 1,422,300 21,500,004 15.116 13.41 13.39 13.41 13.37 13.80 1,582,553 13.586 -2.36%
2024-01-25 0 15.28 15.28 15.30 15.20 15.50 1,228,123 18,783,527 15.294 13.73 13.73 13.75 13.66 13.93 1,366,498 13.746 -0.13%
2024-01-24 0 15.30 15.28 15.30 14.80 15.44 1,765,143 26,604,094 15.072 13.75 13.73 13.75 13.30 13.88 1,964,025 13.546 2.00%
2024-01-23 0 15.00 14.98 15.00 14.70 15.30 1,374,088 20,645,465 15.025 13.48 13.46 13.48 13.21 13.75 1,528,909 13.503 0.94%
2024-01-22 0 14.86 14.84 14.86 14.58 15.62 2,390,132 35,630,218 14.907 13.36 13.34 13.36 13.10 14.04 2,659,432 13.398 -4.38%
2024-01-19 0 15.54 15.54 15.56 15.46 16.00 1,230,373 19,296,916 15.684 13.97 13.97 13.98 13.89 14.38 1,369,001 14.096 -3.12%
2024-01-18 0 16.04 16.04 16.06 15.90 16.60 1,344,500 21,575,655 16.047 14.42 14.42 14.43 14.29 14.92 1,495,987 14.422 -1.60%
2024-01-17 0 16.30 16.30 16.38 16.28 16.94 2,105,224 34,509,593 16.392 14.65 14.65 14.72 14.63 15.22 2,342,423 14.732 -4.12%
2024-01-16 0 17.00 17.00 17.02 16.94 17.76 535,250 9,165,310 17.123 15.28 15.28 15.30 15.22 15.96 595,557 15.389 -2.63%
2024-01-15 0 17.46 17.44 17.46 17.34 17.74 415,179 7,280,003 17.535 15.69 15.67 15.69 15.58 15.94 461,958 15.759 -1.36%
2024-01-12 0 17.70 17.70 17.72 17.46 17.84 515,909 9,140,676 17.718 15.91 15.91 15.93 15.69 16.03 574,037 15.923 0.80%
2024-01-11 0 17.56 17.56 17.62 17.52 17.96 666,500 11,794,355 17.696 15.78 15.78 15.84 15.75 16.14 741,596 15.904 -1.13%
2024-01-10 0 17.76 17.76 17.78 17.30 17.78 724,100 12,743,594 17.599 15.96 15.96 15.98 15.55 15.98 805,686 15.817 1.02%
2024-01-09 0 17.58 17.58 17.60 17.08 17.86 662,000 11,655,198 17.606 15.80 15.80 15.82 15.35 16.05 736,589 15.823 2.57%
2024-01-08 0 17.14 17.14 17.16 17.04 17.86 851,130 14,680,515 17.248 15.40 15.40 15.42 15.31 16.05 947,028 15.502 -1.72%
2024-01-05 0 17.44 17.40 17.44 17.38 17.78 551,500 9,665,590 17.526 15.67 15.64 15.67 15.62 15.98 613,638 15.751 -1.47%
2024-01-04 0 17.70 17.58 17.70 17.42 17.72 808,646 14,248,507 17.620 15.91 15.80 15.91 15.66 15.93 899,757 15.836 0.11%
2024-01-03 0 17.68 17.60 17.68 17.60 17.96 997,000 17,700,515 17.754 15.89 15.82 15.89 15.82 16.14 1,109,334 15.956 -2.32%
2024-01-02 0 18.10 18.08 18.10 17.84 18.82 1,322,000 23,947,334 18.114 16.27 16.25 16.27 16.03 16.91 1,470,952 16.280 -3.10%
2023-12-29 0 18.68 18.68 18.70 18.30 18.82 1,035,418 19,215,519 18.558 16.79 16.79 16.81 16.45 16.91 1,152,080 16.679 -0.53%
2023-12-28 0 18.78 18.76 18.78 18.20 18.80 409,500 7,667,820 18.725 16.88 16.86 16.88 16.36 16.90 455,639 16.829 2.07%
2023-12-27 0 18.40 18.38 18.40 18.08 18.48 399,100 7,318,840 18.338 16.54 16.52 16.54 16.25 16.61 444,067 16.481 0.99%
2023-12-22 0 18.22 18.20 18.22 18.10 18.48 370,100 6,750,841 18.241 16.38 16.36 16.38 16.27 16.61 411,800 16.394 -0.55%
2023-12-21 0 18.32 18.32 18.36 17.86 18.40 479,163 8,723,936 18.207 16.46 16.46 16.50 16.05 16.54 533,151 16.363 1.22%
2023-12-20 0 18.10 18.10 18.14 18.00 18.46 727,178 13,210,032 18.166 16.27 16.27 16.30 16.18 16.59 809,110 16.327 -1.20%
2023-12-19 0 18.32 18.30 18.32 18.30 18.60 558,703 10,266,835 18.376 16.46 16.45 16.46 16.45 16.72 621,653 16.515 -0.87%
2023-12-18 0 18.48 18.48 18.50 18.30 18.60 433,533 8,006,937 18.469 16.61 16.61 16.63 16.45 16.72 482,380 16.599 -1.07%
2023-12-15 0 18.68 18.66 18.68 17.68 18.78 1,964,000 36,413,698 18.541 16.79 16.77 16.79 15.89 16.88 2,185,287 16.663 5.66%
2023-12-14 0 17.68 17.62 17.68 16.98 17.82 2,028,000 35,494,238 17.502 15.89 15.84 15.89 15.26 16.02 2,256,498 15.730 4.99%
2023-12-13 0 16.84 16.80 16.84 16.60 16.98 1,742,394 29,292,714 16.812 15.13 15.10 15.13 14.92 15.26 1,938,712 15.109 0.24%
2023-12-12 0 16.80 16.80 16.82 16.56 17.32 1,462,438 24,631,509 16.843 15.10 15.10 15.12 14.88 15.57 1,627,213 15.137 -1.18%
2023-12-11 0 17.66 17.64 17.66 17.20 18.08 1,336,000 23,479,875 17.575 15.28 15.26 15.28 14.88 15.64 1,544,242 15.205 -0.67%
2023-12-08 0 17.78 17.78 17.80 17.58 18.00 1,278,500 22,729,689 17.778 15.38 15.38 15.40 15.21 15.57 1,477,779 15.381 -0.56%
2023-12-07 0 17.88 17.80 17.88 17.72 18.14 948,760 16,975,132 17.892 15.47 15.40 15.47 15.33 15.69 1,096,643 15.479 -1.87%
2023-12-06 0 18.22 18.20 18.22 17.94 18.44 981,802 17,909,249 18.241 15.76 15.75 15.76 15.52 15.95 1,134,835 15.781 0.66%
2023-12-05 0 18.10 18.06 18.10 17.78 18.34 1,001,178 17,963,692 17.943 15.66 15.62 15.66 15.38 15.87 1,157,231 15.523 -1.09%
2023-12-04 0 18.30 18.30 18.36 18.22 19.06 1,135,706 21,188,588 18.657 15.83 15.83 15.88 15.76 16.49 1,312,728 16.141 -2.76%
2023-12-01 0 18.82 18.82 18.90 18.32 19.12 2,902,212 54,601,749 18.814 16.28 16.28 16.35 15.85 16.54 3,354,578 16.277 0.11%
2023-11-30 0 18.80 18.78 18.80 18.68 19.48 5,445,836 102,604,330 18.841 16.26 16.25 16.26 16.16 16.85 6,294,676 16.300 -3.19%
2023-11-29 0 19.42 19.40 19.42 19.22 19.72 1,253,722 24,418,723 19.477 16.80 16.78 16.80 16.63 17.06 1,449,139 16.851 0.83%
2023-11-28 0 19.26 19.26 19.28 19.12 19.58 1,488,583 28,747,916 19.312 16.66 16.66 16.68 16.54 16.94 1,720,608 16.708 1.37%
2023-11-27 0 19.00 19.00 19.02 18.96 19.48 966,500 18,496,955 19.138 16.44 16.44 16.46 16.40 16.85 1,117,148 16.557 -2.46%
2023-11-24 0 19.48 19.46 19.48 19.46 19.66 720,500 14,087,920 19.553 16.85 16.84 16.85 16.84 17.01 832,804 16.916 -0.92%
2023-11-23 0 19.66 19.64 19.66 18.72 19.68 1,453,500 28,322,213 19.486 17.01 16.99 17.01 16.20 17.03 1,680,056 16.858 5.02%
2023-11-22 0 18.72 18.70 18.72 18.52 19.34 1,634,000 30,732,792 18.808 16.20 16.18 16.20 16.02 16.73 1,888,691 16.272 -3.31%
2023-11-21 0 19.36 19.34 19.36 19.12 19.74 717,000 13,926,970 19.424 16.75 16.73 16.75 16.54 17.08 828,758 16.805 0.83%
2023-11-20 0 19.20 19.20 19.24 19.12 19.34 502,600 9,662,680 19.225 16.61 16.61 16.65 16.54 16.73 580,940 16.633 0.21%
2023-11-17 0 19.16 19.14 19.16 19.02 19.44 542,439 10,441,017 19.248 16.58 16.56 16.58 16.46 16.82 626,989 16.653 -2.04%
2023-11-16 0 19.56 19.50 19.56 19.48 19.88 633,814 12,409,903 19.580 16.92 16.87 16.92 16.85 17.20 732,606 16.939 -0.51%
2023-11-15 0 19.66 19.64 19.66 19.06 19.66 2,659,831 51,616,547 19.406 17.01 16.99 17.01 16.49 17.01 3,074,417 16.789 4.35%
2023-11-14 0 18.84 18.84 18.88 18.54 18.92 1,383,179 25,881,259 18.711 16.30 16.30 16.33 16.04 16.37 1,598,774 16.188 1.51%
2023-11-13 0 18.56 18.54 18.56 18.40 19.00 360,438 6,682,800 18.541 16.06 16.04 16.06 15.92 16.44 416,619 16.041 0.98%
2023-11-10 0 18.38 18.38 18.42 18.30 18.64 770,369 14,180,937 18.408 15.90 15.90 15.94 15.83 16.13 890,446 15.926 -1.29%
2023-11-09 0 18.62 18.62 18.64 18.54 19.00 956,462 17,933,800 18.750 16.11 16.11 16.13 16.04 16.44 1,105,545 16.222 -1.38%
2023-11-08 0 18.88 18.88 18.94 18.88 19.34 877,500 16,724,075 19.059 16.33 16.33 16.39 16.33 16.73 1,014,275 16.489 -1.97%
2023-11-07 0 19.26 19.20 19.26 19.06 19.56 963,000 18,527,688 19.240 16.66 16.61 16.66 16.49 16.92 1,113,102 16.645 -1.33%
2023-11-06 0 19.52 19.46 19.54 19.22 19.68 1,708,500 33,318,867 19.502 16.89 16.84 16.91 16.63 17.03 1,974,803 16.872 0.31%
2023-11-03 0 19.46 19.46 19.48 19.08 19.54 770,000 14,969,422 19.441 16.84 16.84 16.85 16.51 16.91 890,019 16.819 1.46%
2023-11-02 0 19.18 19.18 19.20 19.06 19.54 332,000 6,377,318 19.209 16.59 16.59 16.61 16.49 16.91 383,749 16.618 -0.10%
2023-11-01 0 19.20 19.20 19.28 19.00 19.48 1,314,000 25,330,315 19.277 16.61 16.61 16.68 16.44 16.85 1,518,812 16.678 0.95%
2023-10-31 0 19.02 19.02 19.04 18.90 19.88 919,079 17,494,703 19.035 16.46 16.46 16.47 16.35 17.20 1,062,335 16.468 -2.16%
2023-10-30 0 19.44 19.44 19.48 18.60 19.50 1,273,500 24,542,910 19.272 16.82 16.82 16.85 16.09 16.87 1,472,000 16.673 3.29%
2023-10-27 0 18.82 18.82 18.94 18.06 19.06 1,578,605 29,771,845 18.860 16.28 16.28 16.39 15.62 16.49 1,824,661 16.316 2.73%
2023-10-26 0 18.32 18.32 18.34 18.24 18.70 991,200 18,316,076 18.479 15.85 15.85 15.87 15.78 16.18 1,145,698 15.987 -2.86%
2023-10-25 0 18.86 18.84 18.86 18.76 19.18 1,129,190 21,337,426 18.896 16.32 16.30 16.32 16.23 16.59 1,305,196 16.348 0.32%
2023-10-24 0 18.80 18.80 18.94 18.60 19.00 1,310,801 24,727,102 18.864 16.26 16.26 16.39 16.09 16.44 1,515,115 16.320 -0.32%
2023-10-20 0 18.86 18.86 18.90 18.30 18.94 748,500 14,079,675 18.811 16.32 16.32 16.35 15.83 16.39 865,168 16.274 0.32%
2023-10-19 0 18.80 18.80 18.90 18.40 19.00 1,785,000 33,540,704 18.790 16.26 16.26 16.35 15.92 16.44 2,063,227 16.256 -0.63%
2023-10-18 0 18.92 18.92 18.94 18.36 19.10 1,865,774 35,262,229 18.900 16.37 16.37 16.39 15.88 16.52 2,156,591 16.351 2.60%
2023-10-17 0 18.44 18.44 18.48 18.30 18.68 1,031,650 19,098,899 18.513 15.95 15.95 15.99 15.83 16.16 1,192,453 16.016 1.32%
2023-10-16 0 18.20 18.20 18.26 17.88 18.58 1,606,000 29,370,435 18.288 15.75 15.75 15.80 15.47 16.07 1,856,326 15.822 -1.30%
2023-10-13 0 18.44 18.42 18.44 17.50 18.62 1,733,238 31,816,554 18.357 15.95 15.94 15.95 15.14 16.11 2,003,397 15.881 1.32%
2023-10-12 0 18.20 18.20 18.22 17.36 18.28 2,147,200 38,796,496 18.068 15.75 15.75 15.76 15.02 15.81 2,481,883 15.632 4.48%
2023-10-11 0 17.42 17.42 17.44 17.32 17.68 2,712,000 47,319,185 17.448 15.07 15.07 15.09 14.98 15.30 3,134,718 15.095 -0.91%
2023-10-10 0 17.58 17.58 17.66 17.58 17.96 618,500 10,971,880 17.739 15.21 15.21 15.28 15.21 15.54 714,905 15.347 -0.11%
2023-10-09 0 17.60 17.60 17.62 17.50 18.10 1,015,990 17,977,816 17.695 15.23 15.23 15.24 15.14 15.66 1,174,352 15.309 0.11%
2023-10-06 0 17.58 17.58 17.62 17.42 17.74 754,515 13,259,911 17.574 15.21 15.21 15.24 15.07 15.35 872,121 15.204 1.03%
2023-10-05 0 17.40 17.40 17.44 17.00 17.54 876,694 15,183,033 17.319 15.05 15.05 15.09 14.71 15.17 1,013,344 14.983 1.40%
2023-10-04 0 17.16 17.16 17.18 16.60 17.34 914,486 15,609,220 17.069 14.85 14.85 14.86 14.36 15.00 1,057,026 14.767 2.02%
2023-10-03 0 16.82 16.82 16.84 16.54 17.42 1,865,817 31,287,160 16.769 14.55 14.55 14.57 14.31 15.07 2,156,641 14.507 -4.32%
2023-09-29 0 17.58 17.56 17.58 16.88 17.76 1,139,500 19,930,355 17.490 15.21 15.19 15.21 14.60 15.37 1,317,113 15.132 3.53%
2023-09-28 0 16.98 16.96 17.08 16.72 17.26 1,499,500 25,458,615 16.978 14.69 14.67 14.78 14.47 14.93 1,733,226 14.689 -1.16%
2023-09-27 0 17.18 17.16 17.18 17.04 17.46 2,163,939 37,336,190 17.254 14.86 14.85 14.86 14.74 15.11 2,501,231 14.927 0.47%
2023-09-26 0 17.10 17.10 17.12 17.04 18.08 2,102,000 36,576,946 17.401 14.79 14.79 14.81 14.74 15.64 2,429,638 15.054 -4.68%
2023-09-25 0 17.94 17.92 17.94 17.92 19.00 2,671,200 49,339,767 18.471 15.52 15.50 15.52 15.50 16.44 3,087,559 15.980 -5.48%
2023-09-22 0 18.98 18.98 19.00 18.50 19.08 2,366,560 44,665,767 18.874 16.42 16.42 16.44 16.01 16.51 2,735,434 16.329 1.39%
2023-09-21 0 18.72 18.72 18.74 18.64 19.00 1,037,031 19,463,711 18.769 16.20 16.20 16.21 16.13 16.44 1,198,672 16.238 -0.74%
2023-09-20 0 18.86 18.86 18.88 18.70 19.12 1,165,497 22,046,033 18.916 16.32 16.32 16.33 16.18 16.54 1,347,162 16.365 -0.95%
2023-09-19 0 19.04 19.04 19.06 18.36 19.24 1,695,000 32,236,238 19.018 16.47 16.47 16.49 15.88 16.65 1,959,199 16.454 2.92%
2023-09-18 0 18.50 18.50 18.52 18.18 18.80 1,254,000 23,295,815 18.577 16.01 16.01 16.02 15.73 16.26 1,449,460 16.072 -0.54%
2023-09-15 0 18.60 18.58 18.60 18.20 18.98 2,809,068 52,280,397 18.611 16.09 16.07 16.09 15.75 16.42 3,246,916 16.102 2.54%
2023-09-14 0 18.14 18.14 18.16 18.00 18.36 933,300 16,969,200 18.182 15.69 15.69 15.71 15.57 15.88 1,078,773 15.730 -0.44%
2023-09-13 0 18.22 18.20 18.22 18.06 18.40 1,301,700 23,762,357 18.255 15.76 15.75 15.76 15.62 15.92 1,504,595 15.793 0.44%
2023-09-12 0 18.14 18.12 18.14 17.94 18.46 781,500 14,231,350 18.210 15.69 15.68 15.69 15.52 15.97 903,312 15.755 0.55%
2023-09-11 0 18.04 18.04 18.06 18.02 18.42 1,833,614 33,330,625 18.178 15.61 15.61 15.62 15.59 15.94 2,119,418 15.726 -2.59%
2023-09-07 0 18.52 18.52 18.54 18.32 18.82 1,297,259 24,109,068 18.585 16.02 16.02 16.04 15.85 16.28 1,499,462 16.078 -0.86%
2023-09-06 0 18.68 18.66 18.68 17.90 18.80 1,843,500 33,962,687 18.423 16.16 16.14 16.16 15.49 16.26 2,130,845 15.939 3.20%
2023-09-05 0 18.10 18.10 18.12 17.84 18.40 2,810,499 51,209,871 18.221 15.66 15.66 15.68 15.43 15.92 3,248,570 15.764 -1.63%
2023-09-04 0 18.40 18.40 18.44 18.00 18.48 1,326,151 24,312,084 18.333 15.92 15.92 15.95 15.57 15.99 1,532,857 15.861 3.37%
2023-08-31 0 17.80 17.80 17.90 17.06 17.98 3,311,705 58,559,573 17.683 15.40 15.40 15.49 14.76 15.56 3,827,899 15.298 2.42%
2023-08-30 0 17.38 17.38 17.40 17.22 18.66 2,868,426 50,466,526 17.594 15.04 15.04 15.05 14.90 16.14 3,315,526 15.221 -4.08%
2023-08-29 0 18.12 18.12 18.20 17.20 18.32 2,196,250 39,273,260 17.882 15.68 15.68 15.75 14.88 15.85 2,538,578 15.471 3.31%
2023-08-28 0 17.54 17.52 17.54 17.28 18.06 899,000 15,899,789 17.686 15.17 15.16 15.17 14.95 15.62 1,039,127 15.301 1.62%
2023-08-25 0 17.26 17.26 17.28 17.18 17.68 662,500 11,484,103 17.334 14.93 14.93 14.95 14.86 15.30 765,764 14.997 -1.82%
2023-08-24 0 17.58 17.58 17.60 17.00 17.82 1,851,590 32,279,752 17.434 15.21 15.21 15.23 14.71 15.42 2,140,196 15.083 0.46%
2023-08-23 0 17.50 17.50 17.56 17.50 17.98 891,242 15,726,053 17.645 15.14 15.14 15.19 15.14 15.56 1,030,159 15.266 -2.02%
2023-08-22 0 17.86 17.84 17.86 17.62 18.28 1,268,184 22,636,930 17.850 15.45 15.43 15.45 15.24 15.81 1,465,855 15.443 0.34%
2023-08-21 0 17.80 17.80 17.90 17.80 18.74 928,027 16,717,687 18.014 15.40 15.40 15.49 15.40 16.21 1,072,678 15.585 -3.78%
2023-08-18 0 18.50 18.50 18.60 18.50 19.12 941,000 17,602,865 18.707 16.01 16.01 16.09 16.01 16.54 1,087,673 16.184 -2.84%
2023-08-17 0 19.04 19.02 19.04 18.00 19.14 1,307,500 24,513,007 18.748 16.47 16.46 16.47 15.57 16.56 1,511,299 16.220 2.59%
2023-08-16 0 18.56 18.56 18.58 18.42 19.78 1,753,000 32,871,870 18.752 16.06 16.06 16.07 15.94 17.11 2,026,239 16.223 -6.83%
2023-08-15 0 19.92 19.92 19.96 19.90 20.25 500,791 9,997,167 19.963 17.23 17.23 17.27 17.22 17.52 578,849 17.271 -0.90%
2023-08-14 0 20.10 20.10 20.15 19.80 20.60 1,037,000 20,801,592 20.059 17.39 17.39 17.43 17.13 17.82 1,198,637 17.354 -1.47%
2023-08-11 0 20.40 20.35 20.40 20.30 21.50 714,500 14,607,865 20.445 17.65 17.61 17.65 17.56 18.60 825,869 17.688 -2.39%
2023-08-10 0 20.90 20.90 21.00 20.75 21.30 791,121 16,545,871 20.914 18.08 18.08 18.17 17.95 18.43 914,433 18.094 -1.88%
2023-08-09 0 21.30 21.30 21.35 21.10 21.75 447,258 9,553,471 21.360 18.43 18.43 18.47 18.25 18.82 516,972 18.480 -1.62%
2023-08-08 0 21.65 21.60 21.65 21.60 22.20 662,172 14,446,825 21.817 18.73 18.69 18.73 18.69 19.21 765,384 18.875 -2.48%
2023-08-07 0 22.20 22.15 22.20 21.70 22.30 569,286 12,553,097 22.051 19.21 19.16 19.21 18.77 19.29 658,020 19.077 1.37%
2023-08-04 0 21.90 21.90 21.95 21.75 22.40 471,414 10,352,631 21.961 18.95 18.95 18.99 18.82 19.38 544,893 18.999 0.69%
2023-08-03 0 21.75 21.70 21.75 21.35 22.10 336,500 7,339,641 21.812 18.82 18.77 18.82 18.47 19.12 388,950 18.870 1.16%
2023-08-02 0 21.50 21.50 21.60 21.30 21.85 967,500 20,951,133 21.655 18.60 18.60 18.69 18.43 18.90 1,118,304 18.735 -1.38%
2023-08-01 0 21.80 21.75 21.80 21.50 22.20 686,000 15,002,175 21.869 18.86 18.82 18.86 18.60 19.21 792,926 18.920 0.93%
2023-07-31 0 21.60 21.55 21.60 21.40 22.15 1,063,500 23,001,531 21.628 18.69 18.64 18.69 18.51 19.16 1,229,267 18.712 0.47%
2023-07-28 0 21.50 21.50 21.65 20.40 21.85 835,100 17,879,760 21.410 18.60 18.60 18.73 17.65 18.90 965,267 18.523 1.18%
2023-07-27 0 21.25 21.20 21.25 20.35 21.55 972,500 20,569,920 21.152 18.38 18.34 18.38 17.61 18.64 1,124,083 18.299 4.94%
2023-07-26 0 20.25 20.25 20.35 20.10 20.65 879,831 17,876,433 20.318 17.52 17.52 17.61 17.39 17.87 1,016,970 17.578 -1.46%
2023-07-25 0 20.55 20.55 20.65 20.45 20.80 434,854 8,957,379 20.599 17.78 17.78 17.87 17.69 18.00 502,634 17.821 1.48%
2023-07-24 0 20.25 20.25 20.35 20.05 20.45 396,356 8,038,143 20.280 17.52 17.52 17.61 17.35 17.69 458,136 17.545 -0.49%
2023-07-21 0 20.35 20.35 20.40 20.10 20.75 697,543 14,192,825 20.347 17.61 17.61 17.65 17.39 17.95 806,269 17.603 -0.97%
2023-07-20 0 20.55 20.50 20.55 20.35 21.00 468,500 9,652,675 20.603 17.78 17.74 17.78 17.61 18.17 541,525 17.825 -0.72%
2023-07-19 0 20.70 20.70 20.75 20.10 20.80 894,868 18,321,661 20.474 17.91 17.91 17.95 17.39 18.00 1,034,351 17.713 0.49%
2023-07-18 0 20.60 20.55 20.60 20.50 21.45 963,000 19,922,901 20.688 17.82 17.78 17.82 17.74 18.56 1,113,102 17.899 -3.74%
2023-07-14 0 21.40 21.35 21.40 21.35 22.25 817,197 17,643,423 21.590 18.51 18.47 18.51 18.47 19.25 944,573 18.679 -3.17%
2023-07-13 0 22.10 22.10 22.15 22.10 22.70 499,864 11,125,260 22.257 19.12 19.12 19.16 19.12 19.64 577,778 19.255 0.68%
2023-07-12 0 21.95 21.95 22.00 21.80 22.25 864,310 18,977,928 21.957 18.99 18.99 19.03 18.86 19.25 999,030 18.996 -0.90%
2023-07-11 0 22.15 22.10 22.15 21.55 22.55 679,500 15,050,176 22.149 19.16 19.12 19.16 18.64 19.51 785,413 19.162 1.84%
2023-07-10 0 21.75 21.70 21.75 21.30 21.90 629,000 13,607,979 21.634 18.82 18.77 18.82 18.43 18.95 727,042 18.717 1.40%
2023-07-07 0 21.45 21.45 21.50 21.05 21.60 510,023 10,916,606 21.404 18.56 18.56 18.60 18.21 18.69 589,520 18.518 0.23%
2023-07-06 0 21.40 21.35 21.40 21.10 22.25 1,252,633 26,844,528 21.430 18.51 18.47 18.51 18.25 19.25 1,447,880 18.541 -4.25%
2023-07-05 0 22.35 22.30 22.35 21.60 22.55 472,000 10,511,419 22.270 19.34 19.29 19.34 18.69 19.51 545,570 19.267 1.59%
2023-07-04 0 22.00 22.00 22.05 21.55 22.20 321,654 7,059,199 21.947 19.03 19.03 19.08 18.64 19.21 371,790 18.987 0.23%
2023-07-03 0 21.95 21.95 22.00 21.35 22.30 1,062,758 23,214,804 21.844 18.99 18.99 19.03 18.47 19.29 1,228,410 18.898 2.81%
2023-06-30 0 21.35 21.35 21.40 20.10 21.80 1,068,209 22,688,510 21.240 18.47 18.47 18.51 17.39 18.86 1,234,710 18.376 3.64%
2023-06-29 0 20.60 20.60 20.65 20.50 21.30 493,000 10,204,387 20.699 17.82 17.82 17.87 17.74 18.43 569,844 17.907 -0.72%
2023-06-28 0 20.75 20.75 20.80 20.60 20.85 295,100 6,120,929 20.742 17.95 17.95 18.00 17.82 18.04 341,097 17.945 0.00%
2023-06-27 0 20.75 20.75 20.80 20.30 20.90 597,042 12,306,413 20.612 17.95 17.95 18.00 17.56 18.08 690,103 17.833 2.22%
2023-06-26 0 20.30 20.30 20.35 20.30 20.85 460,500 9,398,700 20.410 17.56 17.56 17.61 17.56 18.04 532,278 17.658 -1.46%
2023-06-23 0 20.60 20.50 20.60 20.20 20.95 501,700 10,270,055 20.471 17.82 17.74 17.82 17.48 18.12 579,900 17.710 -0.24%
2023-06-21 0 20.65 20.65 20.70 20.55 21.35 713,110 14,782,306 20.729 17.87 17.87 17.91 17.78 18.47 824,262 17.934 -3.05%
2023-06-20 0 21.30 21.15 21.30 20.75 21.35 689,500 14,607,532 21.186 18.43 18.30 18.43 17.95 18.47 796,972 18.329 0.24%
2023-06-19 0 21.25 21.20 21.25 21.00 22.00 395,246 8,385,646 21.216 18.38 18.34 18.38 18.17 19.03 456,853 18.355 -0.70%
2023-06-16 0 21.40 21.40 21.45 20.75 21.70 1,826,818 39,026,820 21.363 18.51 18.51 18.56 17.95 18.77 2,111,563 18.482 2.64%
2023-06-15 0 20.85 20.85 20.90 19.90 20.85 1,883,781 38,243,140 20.301 18.04 18.04 18.08 17.22 18.04 2,177,405 17.564 4.25%
2023-06-14 0 20.00 20.00 20.05 19.92 21.45 1,111,500 22,514,155 20.256 17.30 17.30 17.35 17.23 18.56 1,284,749 17.524 -4.31%
2023-06-13 0 21.65 21.65 21.75 21.15 21.85 1,400,244 30,095,967 21.493 18.08 18.08 18.17 17.66 18.25 1,676,579 17.951 0.46%
2023-06-12 0 21.55 21.55 21.60 21.50 21.85 692,500 14,949,300 21.587 18.00 18.00 18.04 17.96 18.25 829,164 18.029 -0.92%
2023-06-09 0 21.75 21.75 21.80 21.50 22.00 659,100 14,316,226 21.721 18.17 18.17 18.21 17.96 18.37 789,172 18.141 0.69%
2023-06-08 0 21.60 21.60 21.65 21.10 21.95 1,023,000 22,015,210 21.520 18.04 18.04 18.08 17.62 18.33 1,224,887 17.973 -1.37%
2023-06-07 0 21.90 21.90 21.95 21.60 22.25 1,094,049 23,908,299 21.853 18.29 18.29 18.33 18.04 18.58 1,309,957 18.251 0.69%
2023-06-06 0 21.75 21.75 21.80 21.60 22.10 750,515 16,366,585 21.807 18.17 18.17 18.21 18.04 18.46 898,628 18.213 0.69%
2023-06-05 0 21.60 21.60 21.70 21.55 22.10 608,557 13,243,306 21.762 18.04 18.04 18.12 18.00 18.46 728,655 18.175 0.93%
2023-06-02 0 21.40 21.35 21.40 21.05 21.85 1,930,681 41,264,751 21.373 17.87 17.83 17.87 17.58 18.25 2,311,697 17.850 3.13%
2023-06-01 0 20.75 20.70 20.75 20.55 21.20 1,161,194 24,174,634 20.819 17.33 17.29 17.33 17.16 17.71 1,390,353 17.387 -1.66%
2023-05-31 0 21.10 21.10 21.25 20.90 21.60 1,816,657 38,352,345 21.111 17.62 17.62 17.75 17.46 18.04 2,175,171 17.632 -2.99%
2023-05-30 0 21.75 21.75 21.90 21.40 22.15 438,000 9,507,149 21.706 18.17 18.17 18.29 17.87 18.50 524,438 18.128 -1.14%
2023-05-29 0 22.00 22.00 22.05 22.00 22.80 328,342 7,292,761 22.211 18.37 18.37 18.42 18.37 19.04 393,140 18.550 -2.87%
2023-05-25 0 22.65 22.65 22.80 22.30 22.90 613,500 13,879,506 22.623 18.92 18.92 19.04 18.62 19.13 734,573 18.895 -0.66%
2023-05-24 0 22.80 22.75 22.85 22.50 23.15 701,000 16,003,158 22.829 19.04 19.00 19.08 18.79 19.33 839,341 19.066 -0.44%
2023-05-23 0 22.90 22.90 23.00 22.90 23.30 348,022 8,003,644 22.998 19.13 19.13 19.21 19.13 19.46 416,703 19.207 -1.08%
2023-05-22 0 23.15 23.10 23.15 23.05 23.40 223,025 5,175,808 23.207 19.33 19.29 19.33 19.25 19.54 267,039 19.382 0.00%
2023-05-19 0 23.15 23.15 23.20 22.80 23.35 289,750 6,695,369 23.107 19.33 19.33 19.38 19.04 19.50 346,932 19.299 -0.22%
2023-05-18 0 23.20 23.15 23.20 22.75 23.40 359,570 8,317,407 23.132 19.38 19.33 19.38 19.00 19.54 430,530 19.319 2.20%
2023-05-17 0 22.70 22.70 22.80 22.70 23.45 748,500 17,103,950 22.851 18.96 18.96 19.04 18.96 19.58 896,215 19.085 -2.78%
2023-05-16 0 23.35 23.30 23.35 23.25 23.65 189,000 4,440,137 23.493 19.50 19.46 19.50 19.42 19.75 226,299 19.621 -0.85%
2023-05-15 0 23.55 23.55 23.60 22.80 23.65 503,712 11,747,410 23.322 19.67 19.67 19.71 19.04 19.75 603,119 19.478 1.73%
2023-05-12 0 23.15 23.15 23.20 23.10 23.55 460,000 10,686,379 23.231 19.33 19.33 19.38 19.29 19.67 550,780 19.402 -0.43%
2023-05-11 0 23.25 23.25 23.35 23.25 23.60 413,500 9,668,050 23.381 19.42 19.42 19.50 19.42 19.71 495,103 19.527 -2.11%
2023-05-10 0 23.75 23.75 23.80 23.40 23.85 334,500 7,926,616 23.697 19.84 19.84 19.88 19.54 19.92 400,513 19.791 0.85%
2023-05-09 0 23.55 23.55 23.60 23.45 24.35 728,600 17,402,680 23.885 19.67 19.67 19.71 19.58 20.34 872,388 19.948 -3.88%
2023-05-08 0 24.50 24.50 24.55 23.90 24.50 637,559 15,517,027 24.338 20.46 20.46 20.50 19.96 20.46 763,380 20.327 2.73%
2023-05-05 0 23.85 23.80 23.85 23.75 24.15 229,040 5,475,787 23.908 19.92 19.88 19.92 19.84 20.17 274,241 19.967 0.21%
2023-05-04 0 23.80 23.80 23.90 23.40 24.15 594,032 14,173,998 23.861 19.88 19.88 19.96 19.54 20.17 711,263 19.928 2.81%
2023-05-03 0 23.15 23.15 23.25 23.10 23.70 511,515 11,948,326 23.359 19.33 19.33 19.42 19.29 19.79 612,461 19.509 -3.74%
2023-05-02 0 24.05 23.95 24.05 23.30 24.25 612,000 14,588,200 23.837 20.09 20.00 20.09 19.46 20.25 732,777 19.908 0.42%
2023-04-28 0 23.95 23.95 24.00 23.50 24.10 593,006 14,184,444 23.920 20.00 20.00 20.04 19.63 20.13 710,035 19.977 1.91%
2023-04-27 0 23.50 23.45 23.50 23.00 23.65 370,825 8,690,172 23.435 19.63 19.58 19.63 19.21 19.75 444,007 19.572 1.73%
2023-04-26 0 23.10 23.10 23.15 22.85 23.45 591,525 13,692,352 23.148 19.29 19.29 19.33 19.08 19.58 708,261 19.332 0.22%
2023-04-25 0 23.05 23.05 23.10 22.90 24.10 751,868 17,518,427 23.300 19.25 19.25 19.29 19.13 20.13 900,248 19.460 -3.35%
2023-04-24 0 23.85 23.80 23.85 23.60 24.70 841,175 20,082,388 23.874 19.92 19.88 19.92 19.71 20.63 1,007,179 19.939 -1.24%
2023-04-21 0 24.15 24.10 24.15 24.00 24.85 1,270,668 30,971,541 24.374 20.17 20.13 20.17 20.04 20.75 1,521,432 20.357 0.84%
2023-04-20 0 23.95 23.95 24.00 23.60 24.35 622,000 14,963,594 24.057 20.00 20.00 20.04 19.71 20.34 744,750 20.092 1.48%
2023-04-19 0 23.60 23.60 23.70 23.30 23.80 607,300 14,310,575 23.564 19.71 19.71 19.79 19.46 19.88 727,149 19.680 -0.84%
2023-04-18 0 23.80 23.80 23.85 23.70 24.35 542,724 13,029,055 24.007 19.88 19.88 19.92 19.79 20.34 649,830 20.050 -1.65%
2023-04-17 0 24.20 24.15 24.20 23.80 24.45 547,827 13,240,535 24.169 20.21 20.17 20.21 19.88 20.42 655,940 20.186 0.62%
2023-04-14 0 24.05 24.00 24.05 23.90 24.35 407,370 9,821,728 24.110 20.09 20.04 20.09 19.96 20.34 487,764 20.136 1.91%
2023-04-13 0 23.60 23.60 23.65 23.15 24.00 2,221,455 52,308,702 23.547 19.71 19.71 19.75 19.33 20.04 2,659,855 19.666 -0.63%
2023-04-12 0 23.75 23.70 23.75 23.65 24.60 633,609 15,095,283 23.824 19.84 19.79 19.84 19.75 20.55 758,650 19.898 -1.86%
2023-04-11 0 24.20 24.05 24.20 23.60 24.20 881,194 21,152,933 24.005 20.21 20.09 20.21 19.71 20.21 1,055,096 20.048 3.86%
2023-04-06 0 23.30 23.30 23.45 22.60 23.75 1,864,732 43,084,096 23.105 19.46 19.46 19.58 18.88 19.84 2,232,733 19.297 -1.06%
2023-04-04 0 23.55 23.55 23.70 23.30 24.45 1,264,398 29,839,208 23.600 19.67 19.67 19.79 19.46 20.42 1,513,924 19.710 -3.09%
2023-04-03 0 24.30 24.30 24.35 23.80 24.60 569,876 13,756,128 24.139 20.29 20.29 20.34 19.88 20.55 682,340 20.160 0.83%
2023-03-31 0 24.10 24.10 24.35 24.10 24.80 889,195 21,620,502 24.315 20.13 20.13 20.34 20.13 20.71 1,064,676 20.307 -1.23%
2023-03-30 0 24.40 24.40 24.45 24.25 24.75 519,280 12,700,281 24.457 20.38 20.38 20.42 20.25 20.67 621,759 20.426 -0.41%
2023-03-29 0 24.50 24.45 24.50 24.15 24.85 837,360 20,473,034 24.450 20.46 20.42 20.46 20.17 20.75 1,002,611 20.420 -0.61%
2023-03-28 0 24.65 24.60 24.65 24.50 26.45 811,000 20,418,014 25.176 20.59 20.55 20.59 20.46 22.09 971,049 21.027 -6.45%
2023-03-27 0 26.35 26.30 26.35 26.35 27.50 840,980 22,373,010 26.603 22.01 21.97 22.01 22.01 22.97 1,006,946 22.219 -4.01%
2023-03-24 0 27.45 27.35 27.45 27.25 27.70 295,068 8,082,798 27.393 22.93 22.84 22.93 22.76 23.13 353,299 22.878 -0.90%
2023-03-23 0 27.70 27.70 27.75 26.60 27.90 700,784 19,226,256 27.435 23.13 23.13 23.18 22.22 23.30 839,082 22.913 2.40%
2023-03-22 0 27.05 27.00 27.05 26.70 27.20 551,516 14,873,174 26.968 22.59 22.55 22.59 22.30 22.72 660,357 22.523 1.69%
2023-03-21 0 26.60 26.60 26.65 26.25 27.30 540,037 14,332,575 26.540 22.22 22.22 22.26 21.92 22.80 646,612 22.166 -1.48%
2023-03-20 0 27.00 27.00 27.05 26.70 27.80 423,500 11,450,480 27.038 22.55 22.55 22.59 22.30 23.22 507,077 22.581 -2.53%
2023-03-17 0 27.70 27.70 27.75 27.50 28.20 1,343,900 37,322,357 27.772 23.13 23.13 23.18 22.97 23.55 1,609,116 23.194 0.00%
2023-03-16 0 27.70 27.60 27.70 27.35 28.25 465,395 12,908,363 27.736 23.13 23.05 23.13 22.84 23.59 557,240 23.165 -0.72%
2023-03-15 0 27.90 27.90 28.00 27.80 28.50 290,436 8,140,633 28.029 23.30 23.30 23.39 23.22 23.80 347,753 23.409 -0.18%
2023-03-14 0 27.95 27.90 27.95 27.80 28.70 915,071 25,764,045 28.155 23.34 23.30 23.34 23.22 23.97 1,095,658 23.515 -2.27%
2023-03-13 0 28.60 28.60 28.65 27.00 28.80 742,893 21,113,116 28.420 23.89 23.89 23.93 22.55 24.05 889,501 23.736 0.00%
2023-03-10 0 28.60 28.55 28.60 28.20 29.00 638,764 18,205,926 28.502 23.89 23.84 23.89 23.55 24.22 764,823 23.804 -1.55%
2023-03-09 0 29.05 29.00 29.05 28.95 29.55 661,814 19,348,738 29.236 24.26 24.22 24.26 24.18 24.68 792,422 24.417 -2.68%
2023-03-08 0 29.85 29.80 29.85 29.20 30.00 452,500 13,432,250 29.685 24.93 24.89 24.93 24.39 25.06 541,800 24.792 -0.67%
2023-03-07 0 30.05 29.90 30.05 29.20 30.30 713,893 21,413,204 29.995 25.10 24.97 25.10 24.39 25.31 854,778 25.051 1.01%
2023-03-06 0 29.75 29.75 29.80 29.50 30.65 256,956 7,664,900 29.830 24.85 24.85 24.89 24.64 25.60 307,666 24.913 -0.50%
2023-03-03 0 29.90 29.85 29.90 29.65 30.80 368,843 11,054,601 29.971 24.97 24.93 24.97 24.76 25.72 441,633 25.031 1.01%
2023-03-02 0 29.60 29.55 29.60 29.55 30.30 414,190 12,308,570 29.717 24.72 24.68 24.72 24.68 25.31 495,930 24.819 -0.67%
2023-03-01 0 29.80 29.70 29.80 28.25 30.15 1,033,995 30,386,493 29.387 24.89 24.80 24.89 23.59 25.18 1,238,052 24.544 6.43%
2023-02-28 0 28.00 28.00 28.35 28.00 28.85 1,810,383 50,989,679 28.165 23.39 23.39 23.68 23.39 24.09 2,167,659 23.523 -0.36%
2023-02-27 0 28.10 28.05 28.10 28.00 29.00 468,436 13,189,436 28.156 23.47 23.43 23.47 23.39 24.22 560,881 23.516 -2.09%
2023-02-24 0 28.70 28.65 28.70 28.55 29.00 370,327 10,638,506 28.727 23.97 23.93 23.97 23.84 24.22 443,410 23.992 -0.52%
2023-02-23 0 28.85 28.85 28.95 28.80 29.50 485,778 14,074,033 28.972 24.09 24.09 24.18 24.05 24.64 581,645 24.197 -1.54%
2023-02-22 0 29.30 29.15 29.30 28.70 29.75 863,607 25,120,966 29.088 24.47 24.35 24.47 23.97 24.85 1,034,038 24.294 -0.68%
2023-02-21 0 29.50 29.45 29.50 29.30 30.30 736,015 21,834,867 29.666 24.64 24.60 24.64 24.47 25.31 881,266 24.777 -2.32%
2023-02-20 0 30.20 30.15 30.20 29.70 30.25 372,351 11,172,047 30.004 25.22 25.18 25.22 24.80 25.26 445,834 25.059 0.50%
2023-02-17 0 30.05 30.05 30.10 29.85 31.10 643,700 19,500,646 30.295 25.10 25.10 25.14 24.93 25.97 770,733 25.301 -2.44%
2023-02-16 0 30.80 30.80 31.00 30.55 31.45 768,370 23,769,897 30.935 25.72 25.72 25.89 25.51 26.27 920,006 25.837 0.16%
2023-02-15 0 30.75 30.65 30.75 30.45 31.40 534,572 16,429,412 30.734 25.68 25.60 25.68 25.43 26.22 640,069 25.668 -1.60%
2023-02-14 0 31.25 31.20 31.25 30.80 31.50 533,582 16,696,736 31.292 26.10 26.06 26.10 25.72 26.31 638,883 26.134 0.81%
2023-02-13 0 31.00 30.95 31.00 30.75 32.30 586,665 18,422,345 31.402 25.89 25.85 25.89 25.68 26.98 702,442 26.226 -3.13%
2023-02-10 0 32.00 32.00 32.05 31.90 32.50 571,100 18,295,173 32.035 26.73 26.73 26.77 26.64 27.14 683,805 26.755 -0.62%
2023-02-09 0 32.20 32.15 32.20 31.90 32.55 755,000 24,311,137 32.200 26.89 26.85 26.89 26.64 27.19 903,998 26.893 -0.46%
2023-02-08 0 32.35 32.30 32.35 31.85 32.65 1,323,391 42,564,586 32.163 27.02 26.98 27.02 26.60 27.27 1,584,560 26.862 1.57%
2023-02-07 0 31.85 31.80 31.85 31.70 32.70 1,610,661 51,461,402 31.950 26.60 26.56 26.60 26.48 27.31 1,928,522 26.684 -1.24%
2023-02-06 0 32.25 32.05 32.25 30.75 32.80 1,121,676 35,936,323 32.038 26.93 26.77 26.93 25.68 27.39 1,343,037 26.758 -1.23%
2023-02-03 0 32.65 32.60 32.65 32.10 32.80 710,945 23,129,584 32.534 27.27 27.23 27.27 26.81 27.39 851,249 27.171 -0.46%
2023-02-02 0 32.80 32.80 32.85 32.65 33.60 684,727 22,677,954 33.120 27.39 27.39 27.44 27.27 28.06 819,857 27.661 -0.61%
2023-02-01 0 33.00 32.95 33.00 31.85 33.00 1,764,046 57,559,362 32.629 27.56 27.52 27.56 26.60 27.56 2,112,177 27.251 3.13%
2023-01-31 0 32.00 31.90 32.00 31.35 32.90 2,347,960 75,106,611 31.988 26.73 26.64 26.73 26.18 27.48 2,811,325 26.716 0.63%
2023-01-30 0 31.80 31.75 31.80 31.55 32.30 1,383,718 44,195,962 31.940 26.56 26.52 26.56 26.35 26.98 1,656,792 26.676 0.32%
2023-01-27 0 31.70 31.45 31.70 30.95 31.80 572,164 17,990,990 31.444 26.48 26.27 26.48 25.85 26.56 685,079 26.261 1.44%
2023-01-26 0 31.25 31.25 31.30 31.00 31.90 429,388 13,424,548 31.264 26.10 26.10 26.14 25.89 26.64 514,127 26.111 0.97%
2023-01-20 0 30.95 30.90 30.95 30.15 31.25 928,532 28,656,974 30.863 25.85 25.81 25.85 25.18 26.10 1,111,776 25.776 2.15%
2023-01-19 0 30.30 30.25 30.30 29.70 30.70 727,861 22,040,755 30.282 25.31 25.26 25.31 24.80 25.64 871,503 25.291 0.66%
2023-01-18 0 30.10 30.00 30.10 29.45 30.60 772,274 23,284,512 30.151 25.14 25.06 25.14 24.60 25.56 924,681 25.181 1.18%
2023-01-17 0 29.75 29.65 29.75 29.55 30.00 887,375 26,345,218 29.689 24.85 24.76 24.85 24.68 25.06 1,062,497 24.796 0.51%
2023-01-16 0 29.60 29.50 29.60 29.45 29.70 650,982 19,239,092 29.554 24.72 24.64 24.72 24.60 24.80 779,452 24.683 0.00%
2023-01-13 0 29.60 29.55 29.60 28.95 29.65 1,357,347 39,917,930 29.409 24.72 24.68 24.72 24.18 24.76 1,625,217 24.562 1.20%
2023-01-12 0 29.25 29.20 29.25 28.40 29.40 1,559,918 45,323,444 29.055 24.43 24.39 24.43 23.72 24.55 1,867,765 24.266 2.81%
2023-01-11 0 28.45 28.45 28.50 27.50 28.90 1,719,352 48,497,569 28.207 23.76 23.76 23.80 22.97 24.14 2,058,663 23.558 3.45%
2023-01-10 0 27.50 27.50 27.55 26.45 27.75 1,382,900 37,701,152 27.262 22.97 22.97 23.01 22.09 23.18 1,655,813 22.769 3.38%
2023-01-09 0 26.60 26.55 26.60 26.00 26.75 1,220,671 32,326,964 26.483 22.22 22.17 22.22 21.71 22.34 1,461,568 22.118 0.38%
2023-01-06 0 26.50 26.50 26.60 26.40 27.70 732,862 19,539,196 26.661 22.13 22.13 22.22 22.05 23.13 877,491 22.267 -2.93%
2023-01-05 0 27.30 27.25 27.35 25.65 27.55 1,911,540 51,546,799 26.966 22.80 22.76 22.84 21.42 23.01 2,288,779 22.522 6.85%
2023-01-04 0 25.55 25.55 25.60 25.20 25.90 601,500 15,348,100 25.516 21.34 21.34 21.38 21.05 21.63 720,205 21.311 0.39%
2023-01-03 0 25.45 25.45 25.50 24.10 25.55 481,504 12,167,950 25.271 21.26 21.26 21.30 20.13 21.34 576,528 21.106 2.41%
2022-12-30 0 24.85 24.85 24.95 24.55 25.00 237,474 5,896,630 24.831 20.75 20.75 20.84 20.50 20.88 284,339 20.738 0.61%
2022-12-29 0 24.70 24.60 24.70 24.50 25.00 275,700 6,790,690 24.631 20.63 20.55 20.63 20.46 20.88 330,109 20.571 -1.20%
2022-12-28 0 25.00 24.95 25.00 24.80 25.25 271,730 6,783,846 24.965 20.88 20.84 20.88 20.71 21.09 325,355 20.851 0.20%
2022-12-23 0 24.95 24.80 24.95 24.55 25.00 253,545 6,287,570 24.799 20.84 20.71 20.84 20.50 20.88 303,582 20.711 0.81%
2022-12-22 0 24.75 24.75 24.80 24.35 25.10 243,236 6,014,258 24.726 20.67 20.67 20.71 20.34 20.96 291,238 20.651 1.23%
2022-12-21 0 24.45 24.30 24.45 24.00 25.05 426,307 10,433,878 24.475 20.42 20.29 20.42 20.04 20.92 510,438 20.441 -1.41%
2022-12-20 0 24.80 24.65 24.80 24.55 25.40 397,126 9,855,962 24.818 20.71 20.59 20.71 20.50 21.21 475,498 20.728 -2.17%
2022-12-19 0 25.35 25.30 25.35 25.20 26.45 336,714 8,611,532 25.575 21.17 21.13 21.17 21.05 22.09 403,164 21.360 -2.31%
2022-12-16 0 25.95 25.95 26.00 24.75 26.20 796,219 20,496,740 25.743 21.67 21.67 21.71 20.67 21.88 953,351 21.500 3.18%
2022-12-15 0 25.15 25.10 25.15 24.90 25.45 450,585 11,353,645 25.198 21.00 20.96 21.00 20.80 21.26 539,507 21.044 -0.59%
2022-12-14 0 25.30 25.20 25.30 25.10 25.60 397,363 10,049,414 25.290 21.13 21.05 21.13 20.96 21.38 475,782 21.122 0.20%
2022-12-13 0 25.25 25.20 25.25 25.00 25.50 526,548 13,293,584 25.247 21.09 21.05 21.09 20.88 21.30 630,461 21.085 -1.37%
2022-12-12 0 25.60 25.50 25.60 25.30 26.35 683,318 17,468,841 25.565 21.38 21.30 21.38 21.13 22.01 818,169 21.351 -2.85%
2022-12-09 0 26.35 26.35 26.40 26.20 27.20 1,062,300 28,132,794 26.483 22.01 22.01 22.05 21.88 22.72 1,271,943 22.118 -0.19%
2022-12-08 0 26.40 26.25 26.40 24.90 26.50 851,800 22,114,262 25.962 22.05 21.92 22.05 20.80 22.13 1,019,901 21.683 4.76%
2022-12-07 0 25.20 25.20 25.30 25.00 26.20 1,586,767 40,361,952 25.437 21.05 21.05 21.13 20.88 21.88 1,899,912 21.244 1.00%
2022-12-06 0 24.95 24.85 24.95 24.55 25.35 661,544 16,464,368 24.888 20.84 20.75 20.84 20.50 21.17 792,098 20.786 -1.19%
2022-12-05 0 25.55 25.55 25.60 25.10 25.65 848,136 21,628,694 25.501 21.09 21.09 21.13 20.72 21.17 1,027,579 21.048 1.19%
2022-12-02 0 25.25 25.25 25.30 25.05 25.70 435,964 11,040,763 25.325 20.84 20.84 20.88 20.68 21.21 528,203 20.903 -1.56%
2022-12-01 0 25.65 25.60 25.65 25.55 26.30 1,367,506 35,195,798 25.737 21.17 21.13 21.17 21.09 21.71 1,656,835 21.243 0.20%
2022-11-30 0 25.60 25.50 25.60 24.00 25.60 4,294,457 109,007,002 25.383 21.13 21.05 21.13 19.81 21.13 5,203,052 20.951 6.67%
2022-11-29 0 24.00 23.95 24.00 23.20 24.10 468,438 11,114,397 23.727 19.81 19.77 19.81 19.15 19.89 567,547 19.583 3.90%
2022-11-28 0 23.10 23.00 23.10 22.65 23.50 690,000 15,890,019 23.029 19.07 18.98 19.07 18.69 19.40 835,986 19.008 -1.70%
2022-11-25 0 23.50 23.50 23.55 23.30 24.20 483,500 11,438,060 23.657 19.40 19.40 19.44 19.23 19.97 585,796 19.526 -2.89%
2022-11-24 0 24.20 24.10 24.20 23.90 24.20 448,512 10,731,535 23.927 19.97 19.89 19.97 19.73 19.97 543,405 19.749 1.89%
2022-11-23 0 23.75 23.75 23.80 23.40 24.10 597,000 14,231,610 23.839 19.60 19.60 19.64 19.31 19.89 723,310 19.676 0.64%
2022-11-22 0 23.60 23.55 23.60 23.40 24.60 556,000 13,241,750 23.816 19.48 19.44 19.48 19.31 20.30 673,635 19.657 -2.28%
2022-11-21 0 24.15 24.05 24.15 23.15 24.20 695,397 16,608,950 23.884 19.93 19.85 19.93 19.11 19.97 842,525 19.713 1.26%
2022-11-18 0 23.85 23.80 23.85 23.60 24.40 658,147 15,777,980 23.973 19.69 19.64 19.69 19.48 20.14 797,394 19.787 0.42%
2022-11-17 0 23.75 23.75 23.80 22.95 23.95 477,868 11,256,338 23.555 19.60 19.60 19.64 18.94 19.77 578,972 19.442 -0.84%
2022-11-16 0 23.95 23.95 24.00 23.80 24.40 1,089,258 26,272,378 24.120 19.77 19.77 19.81 19.64 20.14 1,319,717 19.908 -1.84%
2022-11-15 0 24.40 24.35 24.40 23.60 24.50 885,036 21,462,205 24.250 20.14 20.10 20.14 19.48 20.22 1,072,287 20.015 2.31%
2022-11-14 0 23.85 23.80 23.85 23.20 24.35 737,208 17,611,744 23.890 19.69 19.64 19.69 19.15 20.10 893,182 19.718 2.80%
2022-11-11 0 23.20 23.15 23.20 22.15 23.25 1,025,000 23,558,891 22.984 19.15 19.11 19.15 18.28 19.19 1,241,863 18.971 9.18%
2022-11-10 0 21.25 21.20 21.25 21.10 22.15 774,000 16,607,982 21.457 17.54 17.50 17.54 17.42 18.28 937,758 17.710 -5.35%
2022-11-09 0 22.45 22.40 22.45 22.30 23.15 895,322 20,154,720 22.511 18.53 18.49 18.53 18.41 19.11 1,084,749 18.580 -1.10%
2022-11-08 0 22.70 22.70 22.75 22.05 23.05 888,160 20,038,001 22.561 18.74 18.74 18.78 18.20 19.02 1,076,072 18.621 0.44%
2022-11-07 0 22.60 22.60 22.65 21.75 22.80 1,203,140 27,042,298 22.476 18.65 18.65 18.69 17.95 18.82 1,457,693 18.551 1.80%
2022-11-04 0 22.20 22.20 22.25 21.40 22.50 1,025,091 22,772,763 22.215 18.32 18.32 18.36 17.66 18.57 1,241,974 18.336 3.26%
2022-11-03 0 21.50 21.50 21.55 21.30 22.00 581,290 12,558,853 21.605 17.75 17.75 17.79 17.58 18.16 704,276 17.832 -0.92%
2022-11-02 0 21.70 21.60 21.85 20.05 21.90 639,500 13,696,450 21.417 17.91 17.83 18.03 16.55 18.08 774,802 17.677 6.11%
2022-11-01 0 20.45 20.45 20.50 19.52 20.75 1,008,000 20,499,015 20.336 16.88 16.88 16.92 16.11 17.13 1,221,267 16.785 5.63%
2022-10-31 0 19.36 19.36 19.38 18.66 20.70 1,836,143 35,905,165 19.555 15.98 15.98 16.00 15.40 17.09 2,224,623 16.140 -3.92%
2022-10-28 0 20.15 20.10 20.15 19.84 21.35 1,748,000 35,552,632 20.339 16.63 16.59 16.63 16.38 17.62 2,117,831 16.787 -5.84%
2022-10-27 0 21.40 21.40 21.45 21.40 22.20 757,300 16,437,117 21.705 17.66 17.66 17.70 17.66 18.32 917,525 17.915 -1.83%
2022-10-26 0 21.80 21.80 21.85 21.55 22.35 1,178,693 25,776,991 21.869 17.99 17.99 18.03 17.79 18.45 1,428,074 18.050 -0.46%
2022-10-25 0 21.90 21.85 21.90 21.25 22.15 990,825 21,551,070 21.751 18.08 18.03 18.08 17.54 18.28 1,200,458 17.952 0.23%
2022-10-24 0 21.85 21.85 21.90 21.60 23.00 499,744 11,028,429 22.068 18.03 18.03 18.08 17.83 18.98 605,477 18.214 -4.38%
2022-10-21 0 22.85 22.85 22.90 22.65 23.20 391,050 8,967,015 22.931 18.86 18.86 18.90 18.69 19.15 473,786 18.926 1.11%
2022-10-20 0 22.60 22.60 22.65 22.20 23.05 1,628,695 36,711,808 22.541 18.65 18.65 18.69 18.32 19.02 1,973,284 18.604 -1.95%
2022-10-19 0 23.05 23.00 23.05 22.90 23.75 427,601 9,890,001 23.129 19.02 18.98 19.02 18.90 19.60 518,070 19.090 -0.86%
2022-10-18 0 23.25 23.25 23.35 22.65 23.45 942,356 21,781,710 23.114 19.19 19.19 19.27 18.69 19.35 1,141,734 19.078 1.75%
2022-10-17 0 22.85 22.85 22.95 22.30 23.25 639,500 14,562,200 22.771 18.86 18.86 18.94 18.41 19.19 774,802 18.795 1.56%
2022-10-14 0 22.50 22.50 22.60 21.80 22.85 985,077 22,202,080 22.538 18.57 18.57 18.65 17.99 18.86 1,193,494 18.603 3.45%
2022-10-13 0 21.75 21.75 21.80 21.65 22.25 803,011 17,573,676 21.885 17.95 17.95 17.99 17.87 18.36 972,907 18.063 -0.23%
2022-10-12 0 21.80 21.80 21.85 21.40 22.40 1,322,626 28,844,450 21.808 17.99 17.99 18.03 17.66 18.49 1,602,459 18.000 -0.91%
2022-10-11 0 22.00 21.95 22.00 21.70 22.30 718,502 15,792,842 21.980 18.16 18.12 18.16 17.91 18.41 870,518 18.142 0.46%
2022-10-10 0 21.90 21.90 22.00 21.70 22.50 897,640 19,770,726 22.025 18.08 18.08 18.16 17.91 18.57 1,087,557 18.179 -4.99%
2022-10-07 0 23.05 22.95 23.05 22.25 23.30 1,003,500 22,974,187 22.894 19.02 18.94 19.02 18.36 19.23 1,215,814 18.896 1.54%
2022-10-06 0 22.70 22.70 22.75 22.65 23.20 362,700 8,249,072 22.744 18.74 18.74 18.78 18.69 19.15 439,438 18.772 -1.09%
2022-10-05 0 22.95 22.95 23.00 22.40 23.40 1,247,944 28,736,947 23.027 18.94 18.94 18.98 18.49 19.31 1,511,976 19.006 3.85%
2022-10-03 0 22.10 22.10 22.15 21.90 22.60 553,298 12,300,634 22.231 18.24 18.24 18.28 18.08 18.65 670,361 18.349 -0.45%
2022-09-30 0 22.20 22.20 22.25 21.50 22.35 1,281,771 28,385,175 22.145 18.32 18.32 18.36 17.75 18.45 1,552,960 18.278 3.26%
2022-09-29 0 21.50 21.45 21.50 21.30 22.20 1,753,287 37,791,111 21.554 17.75 17.70 17.75 17.58 18.32 2,124,237 17.790 -1.15%
2022-09-28 0 21.75 21.70 21.75 21.65 22.60 1,555,619 33,980,059 21.843 17.95 17.91 17.95 17.87 18.65 1,884,747 18.029 -5.23%
2022-09-27 0 22.95 22.90 22.95 22.55 23.35 934,000 21,457,013 22.973 18.94 18.90 18.94 18.61 19.27 1,131,610 18.961 0.00%
2022-09-26 0 22.95 22.95 23.00 22.90 23.70 928,122 21,490,975 23.155 18.94 18.94 18.98 18.90 19.56 1,124,488 19.112 -3.37%
2022-09-23 0 23.75 23.75 23.85 23.25 24.40 1,177,146 27,878,912 23.683 19.60 19.60 19.69 19.19 20.14 1,426,199 19.548 -1.66%
2022-09-22 0 24.15 24.10 24.15 23.40 24.55 1,413,407 33,725,821 23.861 19.93 19.89 19.93 19.31 20.26 1,712,447 19.695 -2.03%
2022-09-21 0 24.65 24.65 24.70 24.60 25.40 1,127,000 27,987,912 24.834 20.35 20.35 20.39 20.30 20.96 1,365,444 20.497 -3.33%
2022-09-20 0 25.50 25.50 25.55 24.85 25.80 1,584,838 40,106,252 25.306 21.05 21.05 21.09 20.51 21.29 1,920,148 20.887 1.39%
2022-09-19 0 25.15 25.10 25.15 24.80 25.50 911,066 23,023,314 25.271 20.76 20.72 20.76 20.47 21.05 1,103,824 20.858 -0.79%
2022-09-16 0 25.35 25.35 25.50 24.80 25.65 2,406,011 60,883,332 25.305 20.92 20.92 21.05 20.47 21.17 2,915,060 20.886 -1.17%
2022-09-15 0 25.65 25.60 25.65 25.20 26.15 1,213,842 31,039,655 25.571 21.17 21.13 21.17 20.80 21.58 1,470,659 21.106 -1.35%
2022-09-14 0 26.00 26.00 26.05 25.35 26.20 1,161,660 30,019,926 25.842 21.46 21.46 21.50 20.92 21.62 1,407,437 21.329 -0.76%
2022-09-13 0 26.20 26.10 26.20 25.75 26.25 1,092,023 28,438,677 26.042 21.62 21.54 21.62 21.25 21.67 1,323,067 21.495 1.35%
2022-09-09 0 25.85 25.80 25.85 24.95 26.30 1,200,502 31,032,680 25.850 21.34 21.29 21.34 20.59 21.71 1,454,497 21.336 2.58%
2022-09-08 0 25.20 25.10 25.20 24.60 25.50 1,235,321 31,051,683 25.137 20.80 20.72 20.80 20.30 21.05 1,496,683 20.747 1.00%
2022-09-07 0 24.95 24.90 24.95 24.35 25.30 653,811 16,310,581 24.947 20.59 20.55 20.59 20.10 20.88 792,140 20.591 0.60%
2022-09-06 0 24.80 24.80 24.85 24.40 25.60 597,700 14,779,355 24.727 20.47 20.47 20.51 20.14 21.13 724,158 20.409 -0.80%
2022-09-05 0 25.00 24.75 25.00 24.70 25.45 725,550 18,148,992 25.014 20.63 20.43 20.63 20.39 21.01 879,057 20.646 -0.60%
2022-09-02 0 25.15 25.15 25.20 24.85 25.60 1,662,936 41,936,999 25.219 20.76 20.76 20.80 20.51 21.13 2,014,770 20.815 -0.20%
2022-09-01 0 25.20 25.20 25.25 23.95 25.60 2,588,390 64,944,824 25.091 20.80 20.80 20.84 19.77 21.13 3,136,026 20.709 1.41%
2022-08-31 0 24.85 24.70 24.85 23.65 24.90 3,493,562 85,835,762 24.570 20.51 20.39 20.51 19.52 20.55 4,232,709 20.279 1.22%
2022-08-30 0 24.55 24.50 24.55 21.60 24.80 2,979,896 70,875,211 23.784 20.26 20.22 20.26 17.83 20.47 3,610,364 19.631 11.85%
2022-08-29 0 21.95 21.90 21.95 21.50 22.90 1,435,804 31,372,267 21.850 18.12 18.08 18.12 17.75 18.90 1,739,583 18.034 -3.94%
2022-08-26 0 22.85 22.85 22.90 22.70 23.15 440,500 10,088,225 22.902 18.86 18.86 18.90 18.74 19.11 533,698 18.902 0.88%
2022-08-25 0 22.65 22.60 22.65 22.25 22.80 586,100 13,207,945 22.535 18.69 18.65 18.69 18.36 18.82 710,103 18.600 1.80%
2022-08-24 0 22.25 22.20 22.25 21.65 22.45 1,403,500 30,929,602 22.037 18.36 18.32 18.36 17.87 18.53 1,700,444 18.189 -1.98%
2022-08-23 0 22.70 22.70 22.75 22.60 23.20 893,000 20,378,733 22.821 18.74 18.74 18.78 18.65 19.15 1,081,936 18.835 -1.30%
2022-08-22 0 23.00 22.95 23.00 22.15 23.15 952,800 21,764,077 22.842 18.98 18.94 18.98 18.28 19.11 1,154,388 18.853 3.14%
2022-08-19 0 22.30 22.30 22.35 22.00 22.60 1,471,258 32,867,113 22.339 18.41 18.41 18.45 18.16 18.65 1,782,538 18.438 -0.22%
2022-08-18 0 22.35 22.30 22.35 22.10 22.80 1,133,000 25,319,925 22.348 18.45 18.41 18.45 18.24 18.82 1,372,713 18.445 -1.54%
2022-08-17 0 22.70 22.65 22.70 22.55 23.30 1,180,935 26,847,985 22.735 18.74 18.69 18.74 18.61 19.23 1,430,790 18.764 -2.58%
2022-08-16 0 23.30 23.25 23.30 22.75 23.35 824,531 19,119,410 23.188 19.23 19.19 19.23 18.78 19.27 998,980 19.139 1.75%
2022-08-15 0 22.90 22.85 22.95 22.85 23.45 302,500 6,982,275 23.082 18.90 18.86 18.94 18.86 19.35 366,501 19.051 -1.93%
2022-08-12 0 23.35 23.35 23.40 22.85 23.60 794,500 18,581,896 23.388 19.27 19.27 19.31 18.86 19.48 962,596 19.304 0.65%
2022-08-11 0 23.20 23.15 23.20 22.25 23.25 1,840,500 42,169,001 22.912 19.15 19.11 19.15 18.36 19.19 2,229,902 18.911 5.22%
2022-08-10 0 22.05 22.00 22.05 21.80 22.75 660,153 14,598,732 22.114 18.20 18.16 18.20 17.99 18.78 799,824 18.252 -1.56%
2022-08-09 0 22.40 22.35 22.40 22.20 22.95 864,295 19,437,853 22.490 18.49 18.45 18.49 18.32 18.94 1,047,157 18.562 -1.32%
2022-08-08 0 22.70 22.70 22.85 22.55 23.10 842,130 19,271,122 22.884 18.74 18.74 18.86 18.61 19.07 1,020,303 18.888 -0.87%
2022-08-05 0 22.90 22.80 22.90 22.00 22.90 813,915 18,512,137 22.745 18.90 18.82 18.90 18.16 18.90 986,118 18.773 3.39%
2022-08-04 0 22.15 22.00 22.15 21.70 22.75 1,151,480 25,444,705 22.097 18.28 18.16 18.28 17.91 18.78 1,395,103 18.239 -0.45%
2022-08-03 0 22.25 22.20 22.25 21.75 22.55 972,622 21,571,989 22.179 18.36 18.32 18.36 17.95 18.61 1,178,403 18.306 0.45%
2022-08-02 0 22.15 22.10 22.15 21.55 22.75 1,080,397 23,770,155 22.001 18.28 18.24 18.28 17.79 18.78 1,308,981 18.159 -2.85%
2022-08-01 0 22.80 22.80 22.90 22.25 23.25 745,450 16,967,332 22.761 18.82 18.82 18.90 18.36 19.19 903,168 18.786 -0.65%
2022-07-29 0 22.95 22.90 22.95 22.75 24.15 1,366,500 31,541,112 23.082 18.94 18.90 18.94 18.78 19.93 1,655,616 19.051 -3.57%
2022-07-28 0 23.80 23.80 23.85 23.50 24.05 541,022 12,865,554 23.780 19.64 19.64 19.69 19.40 19.85 655,488 19.627 0.21%
2022-07-27 0 23.75 23.75 23.80 23.50 24.70 1,413,785 33,533,240 23.719 19.60 19.60 19.64 19.40 20.39 1,712,905 19.577 -3.06%
2022-07-26 0 24.50 24.45 24.50 24.00 24.60 518,000 12,644,700 24.411 20.22 20.18 20.22 19.81 20.30 627,595 20.148 1.45%
2022-07-25 0 24.15 24.10 24.15 23.85 24.65 1,300,704 31,385,119 24.129 19.93 19.89 19.93 19.69 20.35 1,575,899 19.916 -2.23%
2022-07-22 0 24.70 24.65 24.70 24.60 26.00 1,019,657 25,475,278 24.984 20.39 20.35 20.39 20.30 21.46 1,235,390 20.621 -3.70%
2022-07-21 0 25.65 25.65 25.70 25.05 26.25 1,670,651 42,914,707 25.687 21.17 21.17 21.21 20.68 21.67 2,024,117 21.202 1.79%
2022-07-20 0 25.20 25.20 25.25 25.10 25.80 1,333,014 33,891,633 25.425 20.80 20.80 20.84 20.72 21.29 1,615,045 20.985 -1.75%
2022-07-19 0 25.65 25.60 25.65 25.25 26.45 1,583,392 40,443,419 25.542 21.17 21.13 21.17 20.84 21.83 1,918,396 21.082 -4.65%
2022-07-18 0 26.90 26.85 26.90 26.70 28.50 1,954,262 53,365,539 27.307 22.20 22.16 22.20 22.04 23.52 2,367,733 22.539 -6.27%
2022-07-15 0 28.70 28.65 28.70 28.50 29.20 800,000 23,057,625 28.822 23.69 23.65 23.69 23.52 24.10 969,259 23.789 -1.20%
2022-07-14 0 29.05 28.95 29.05 28.70 29.50 883,500 25,647,652 29.030 23.98 23.89 23.98 23.69 24.35 1,070,426 23.960 -0.85%
2022-07-13 0 29.30 29.30 29.35 28.65 29.50 1,244,234 36,266,041 29.147 24.18 24.18 24.22 23.65 24.35 1,507,481 24.057 1.91%
2022-07-12 0 28.75 28.75 28.80 28.25 28.90 682,102 19,573,734 28.696 23.73 23.73 23.77 23.32 23.85 826,417 23.685 -0.69%
2022-07-11 0 28.95 28.85 28.95 28.60 29.30 496,068 14,306,558 28.840 23.89 23.81 23.89 23.61 24.18 601,023 23.804 -1.19%
2022-07-08 0 29.30 29.25 29.30 29.15 29.60 692,453 20,276,918 29.283 24.18 24.14 24.18 24.06 24.43 838,958 24.169 1.21%
2022-07-07 0 28.95 28.85 28.95 28.10 28.95 733,273 21,074,847 28.741 23.89 23.81 23.89 23.19 23.89 888,414 23.722 0.17%
2022-07-06 0 28.90 28.80 28.90 28.30 28.95 1,101,831 31,624,407 28.702 23.85 23.77 23.85 23.36 23.89 1,334,950 23.690 1.40%
2022-07-05 0 28.50 28.50 28.55 28.30 29.70 1,774,400 50,818,124 28.640 23.52 23.52 23.56 23.36 24.51 2,149,817 23.638 -2.73%
2022-07-04 0 29.30 29.25 29.30 29.15 29.80 722,194 21,217,867 29.380 24.18 24.14 24.18 24.06 24.60 874,991 24.249 -1.35%
2022-06-30 0 29.70 29.70 29.80 29.70 30.80 1,092,955 32,871,895 30.076 24.51 24.51 24.60 24.51 25.42 1,324,196 24.824 -2.94%
2022-06-29 0 30.60 30.50 30.60 30.45 31.25 1,402,672 43,148,539 30.762 25.26 25.17 25.26 25.13 25.79 1,699,441 25.390 -1.61%
2022-06-28 0 31.10 30.95 31.10 29.30 31.15 977,612 30,046,761 30.735 25.67 25.55 25.67 24.18 25.71 1,184,449 25.368 5.07%
2022-06-27 0 29.60 29.55 29.60 29.40 30.45 1,500,365 44,550,130 29.693 24.43 24.39 24.43 24.27 25.13 1,817,803 24.508 -0.67%
2022-06-24 0 29.80 29.75 29.80 29.40 30.65 1,478,110 44,394,685 30.035 24.60 24.55 24.60 24.27 25.30 1,790,840 24.790 0.51%
2022-06-23 0 29.65 29.60 29.65 28.80 29.75 1,223,810 36,128,424 29.521 24.47 24.43 24.47 23.77 24.55 1,482,736 24.366 2.95%
2022-06-22 0 28.80 28.75 28.80 28.70 30.10 1,715,209 50,225,270 29.282 23.77 23.73 23.77 23.69 24.84 2,078,103 24.169 -4.79%
2022-06-21 0 30.25 30.15 30.25 29.70 30.65 1,079,275 32,620,298 30.224 24.97 24.88 24.97 24.51 25.30 1,307,621 24.946 1.17%
2022-06-20 0 29.90 29.90 29.95 29.80 32.45 1,388,161 42,246,076 30.433 24.68 24.68 24.72 24.60 26.78 1,681,860 25.119 -5.97%
2022-06-17 0 31.80 31.80 31.95 31.80 33.35 2,549,000 81,848,935 32.110 26.25 26.25 26.37 26.25 27.53 3,088,302 26.503 -5.64%
2022-06-16 0 33.70 33.55 33.70 33.35 34.75 1,173,527 39,691,426 33.822 27.82 27.69 27.82 27.53 28.68 1,421,815 27.916 -0.88%
2022-06-15 0 34.00 33.95 34.00 33.90 35.80 1,703,522 58,885,997 34.567 28.06 28.02 28.06 27.98 29.55 2,063,943 28.531 -5.19%
2022-06-14 0 38.30 38.25 38.30 38.10 38.80 1,062,069 40,764,453 38.382 29.60 29.56 29.60 29.44 29.98 1,374,330 29.661 -1.16%
2022-06-13 0 38.75 38.75 38.85 38.00 38.95 949,113 36,612,196 38.575 29.95 29.95 30.02 29.37 30.10 1,228,164 29.811 -0.51%
2022-06-10 0 38.95 38.90 38.95 37.55 39.05 1,299,666 50,280,144 38.687 30.10 30.06 30.10 29.02 30.18 1,681,784 29.897 1.70%
2022-06-09 0 38.30 38.25 38.30 37.85 38.65 734,880 28,045,563 38.163 29.60 29.56 29.60 29.25 29.87 950,944 29.492 -0.91%
2022-06-08 0 38.65 38.60 38.65 38.25 38.70 799,304 30,797,729 38.531 29.87 29.83 29.87 29.56 29.91 1,034,309 29.776 0.65%
2022-06-07 0 38.40 38.35 38.45 37.65 38.45 1,148,806 43,753,148 38.086 29.68 29.64 29.71 29.10 29.71 1,486,569 29.432 0.79%
2022-06-06 0 38.10 38.10 38.15 37.75 38.40 840,519 31,955,262 38.018 29.44 29.44 29.48 29.17 29.68 1,087,642 29.380 -0.39%
2022-06-02 0 38.25 38.20 38.25 37.30 38.40 788,000 29,909,483 37.956 29.56 29.52 29.56 28.83 29.68 1,019,682 29.332 1.06%
2022-06-01 0 37.85 37.70 37.85 37.05 37.95 595,223 22,438,263 37.697 29.25 29.13 29.25 28.63 29.33 770,226 29.132 0.66%
2022-05-31 0 37.60 37.55 37.60 36.30 37.60 2,454,223 91,937,283 37.461 29.06 29.02 29.06 28.05 29.06 3,175,795 28.949 2.73%
2022-05-30 0 36.60 36.50 36.60 35.70 36.80 722,160 26,340,827 36.475 28.28 28.21 28.28 27.59 28.44 934,484 28.188 1.67%
2022-05-27 0 36.00 35.95 36.00 34.65 36.10 1,537,000 54,715,922 35.599 27.82 27.78 27.82 26.78 27.90 1,988,897 27.511 2.86%
2022-05-26 0 35.00 34.95 35.00 34.05 35.05 724,728 25,169,891 34.730 27.05 27.01 27.05 26.31 27.09 937,807 26.839 1.45%
2022-05-25 0 34.50 34.45 34.50 33.95 35.10 786,795 27,223,231 34.600 26.66 26.62 26.66 26.24 27.12 1,018,122 26.739 1.62%
2022-05-24 0 33.95 33.95 34.00 33.85 34.65 697,779 23,810,473 34.123 26.24 26.24 26.27 26.16 26.78 902,935 26.370 -1.16%
2022-05-23 0 34.35 34.35 34.50 34.10 34.70 373,791 12,850,291 34.378 26.55 26.55 26.66 26.35 26.82 483,690 26.567 -0.15%
2022-05-20 0 34.40 34.40 34.50 34.30 34.85 1,289,738 44,388,612 34.417 26.58 26.58 26.66 26.51 26.93 1,668,937 26.597 0.58%
2022-05-19 0 34.20 34.15 34.20 33.50 34.35 561,776 19,153,545 34.095 26.43 26.39 26.43 25.89 26.55 726,945 26.348 -0.73%
2022-05-18 0 34.45 34.40 34.45 33.90 34.75 557,527 19,195,899 34.430 26.62 26.58 26.62 26.20 26.85 721,447 26.608 0.29%
2022-05-17 0 34.35 34.35 34.40 33.75 34.55 614,167 21,094,848 34.347 26.55 26.55 26.58 26.08 26.70 794,740 26.543 1.33%
2022-05-16 0 33.90 33.85 33.90 33.65 34.95 481,760 16,382,957 34.006 26.20 26.16 26.20 26.00 27.01 623,403 26.280 -1.60%
2022-05-13 0 34.45 34.45 34.55 33.65 34.70 663,939 22,812,490 34.359 26.62 26.62 26.70 26.00 26.82 859,145 26.553 1.62%
2022-05-12 0 33.90 33.85 33.90 33.70 34.50 721,500 24,517,625 33.981 26.20 26.16 26.20 26.04 26.66 933,630 26.261 -1.31%
2022-05-11 0 34.35 34.35 34.45 34.20 35.35 826,231 28,552,285 34.557 26.55 26.55 26.62 26.43 27.32 1,069,153 26.706 -1.43%
2022-05-10 0 34.85 34.85 34.95 33.60 35.30 870,565 30,281,963 34.784 26.93 26.93 27.01 25.97 27.28 1,126,522 26.881 -0.57%
2022-05-06 0 35.05 35.05 35.15 35.05 35.80 349,907 12,329,030 35.235 27.09 27.09 27.16 27.09 27.67 452,784 27.229 -2.09%
2022-05-05 0 35.80 35.75 35.80 35.80 36.50 629,310 22,653,946 35.998 27.67 27.63 27.67 27.67 28.21 814,335 27.819 -0.28%
2022-05-04 0 35.90 35.80 35.90 35.50 36.10 581,561 20,859,453 35.868 27.74 27.67 27.74 27.43 27.90 752,547 27.718 0.14%
2022-05-03 0 35.85 35.85 35.90 34.95 36.00 394,028 14,061,354 35.686 27.70 27.70 27.74 27.01 27.82 509,877 27.578 0.42%
2022-04-29 0 35.70 35.65 35.70 34.60 35.70 1,195,020 42,339,215 35.430 27.59 27.55 27.59 26.74 27.59 1,546,371 27.380 1.71%
2022-04-28 0 35.10 35.05 35.10 33.55 35.25 1,336,860 46,512,481 34.792 27.12 27.09 27.12 25.93 27.24 1,729,913 26.887 4.15%
2022-04-27 0 33.70 33.70 33.75 32.85 34.00 2,456,635 82,442,860 33.559 26.04 26.04 26.08 25.39 26.27 3,178,916 25.934 -0.59%
2022-04-26 0 33.90 33.90 34.00 33.90 34.90 1,322,060 45,317,048 34.278 26.20 26.20 26.27 26.20 26.97 1,710,762 26.489 -1.74%
2022-04-25 0 34.50 34.50 34.60 34.40 35.80 1,178,329 40,999,014 34.794 26.66 26.66 26.74 26.58 27.67 1,524,772 26.889 -4.56%
2022-04-22 0 36.15 36.10 36.15 35.55 36.40 696,790 25,137,657 36.076 27.94 27.90 27.94 27.47 28.13 901,655 27.879 0.56%
2022-04-21 0 35.95 35.90 35.95 35.80 36.30 1,049,500 37,686,902 35.909 27.78 27.74 27.78 27.67 28.05 1,358,066 27.750 -0.14%
2022-04-20 0 36.00 36.00 36.05 36.00 37.20 780,489 28,300,274 36.260 27.82 27.82 27.86 27.82 28.75 1,009,962 28.021 -1.50%
2022-04-19 0 36.55 36.55 36.60 35.80 36.80 1,351,511 49,088,348 36.321 28.25 28.25 28.28 27.67 28.44 1,748,872 28.069 -0.14%
2022-04-14 0 36.60 36.60 36.70 36.35 37.15 824,500 30,277,600 36.722 28.28 28.28 28.36 28.09 28.71 1,066,913 28.379 0.69%
2022-04-13 0 36.35 36.30 36.35 35.80 36.80 1,354,950 49,121,482 36.253 28.09 28.05 28.09 27.67 28.44 1,753,322 28.016 -0.14%
2022-04-12 0 36.40 36.40 36.45 35.80 36.65 1,606,286 58,246,361 36.262 28.13 28.13 28.17 27.67 28.32 2,078,554 28.023 0.55%
2022-04-11 0 36.20 36.15 36.20 35.85 36.95 1,271,825 46,055,875 36.212 27.98 27.94 27.98 27.70 28.55 1,645,757 27.985 -1.36%
2022-04-08 0 36.70 36.70 36.80 36.25 36.80 827,823 30,244,183 36.535 28.36 28.36 28.44 28.01 28.44 1,071,213 28.234 0.27%
2022-04-07 0 36.60 36.60 36.65 36.55 37.80 1,582,100 58,223,168 36.801 28.28 28.28 28.32 28.25 29.21 2,047,257 28.440 -2.92%
2022-04-06 0 37.70 37.70 37.80 37.50 38.50 965,004 36,481,283 37.804 29.13 29.13 29.21 28.98 29.75 1,248,727 29.215 -1.82%
2022-04-04 0 38.40 38.40 38.45 37.80 38.80 382,400 14,653,382 38.320 29.68 29.68 29.71 29.21 29.98 494,830 29.613 0.00%
2022-04-01 0 38.40 38.35 38.40 37.40 38.40 566,731 21,608,623 38.129 29.68 29.64 29.68 28.90 29.68 733,357 29.465 0.79%
2022-03-31 0 38.10 38.10 38.25 37.80 38.50 788,749 30,091,072 38.150 29.44 29.44 29.56 29.21 29.75 1,020,651 29.482 -0.13%
2022-03-30 0 38.15 38.10 38.15 37.55 38.25 958,300 36,299,560 37.879 29.48 29.44 29.48 29.02 29.56 1,240,052 29.273 1.06%
2022-03-29 0 37.75 37.70 37.80 37.20 38.10 681,089 25,588,570 37.570 29.17 29.13 29.21 28.75 29.44 881,338 29.034 -0.92%
2022-03-28 0 38.10 38.00 38.10 37.05 38.15 463,000 17,512,125 37.823 29.44 29.37 29.44 28.63 29.48 599,128 29.229 0.00%
2022-03-25 0 38.10 38.05 38.10 37.85 38.70 1,067,000 40,911,887 38.343 29.44 29.40 29.44 29.25 29.91 1,380,711 29.631 -1.93%
2022-03-24 0 38.85 38.80 38.85 38.60 39.20 836,511 32,535,565 38.894 30.02 29.98 30.02 29.83 30.29 1,082,456 30.057 -0.13%
2022-03-23 0 38.90 38.75 38.90 38.25 39.00 1,529,843 59,328,338 38.781 30.06 29.95 30.06 29.56 30.14 1,979,636 29.969 1.04%
2022-03-22 0 38.50 38.40 38.50 37.50 38.50 1,333,328 50,785,240 38.089 29.75 29.68 29.75 28.98 29.75 1,725,343 29.435 1.05%
2022-03-21 0 38.10 38.05 38.10 37.60 39.30 1,887,428 72,202,514 38.254 29.44 29.40 29.44 29.06 30.37 2,442,355 29.563 -1.30%
2022-03-18 0 38.60 38.55 38.60 36.75 38.95 3,701,700 141,822,037 38.313 29.83 29.79 29.83 28.40 30.10 4,790,045 29.608 3.21%
2022-03-17 0 37.40 37.35 37.40 35.80 37.45 2,075,321 76,436,502 36.831 28.90 28.86 28.90 27.67 28.94 2,685,491 28.463 6.40%
2022-03-16 0 35.15 35.15 35.20 32.80 35.25 2,283,047 77,995,472 34.163 27.16 27.16 27.20 25.35 27.24 2,954,291 26.401 8.32%
2022-03-15 0 32.45 32.40 32.45 32.40 34.60 2,600,901 86,788,390 33.369 25.08 25.04 25.08 25.04 26.74 3,365,598 25.787 -8.07%
2022-03-14 0 35.30 35.25 35.30 33.90 35.70 1,878,009 65,894,338 35.087 27.28 27.24 27.28 26.20 27.59 2,430,167 27.115 4.13%
2022-03-11 0 33.90 33.90 33.95 33.30 34.35 924,626 31,160,266 33.700 26.20 26.20 26.24 25.73 26.55 1,196,477 26.043 -0.59%
2022-03-10 0 34.10 33.90 34.10 33.60 34.25 775,261 26,344,126 33.981 26.35 26.20 26.35 25.97 26.47 1,003,197 26.260 2.71%
2022-03-09 0 33.20 33.20 33.35 32.70 34.25 764,217 25,388,459 33.222 25.66 25.66 25.77 25.27 26.47 988,906 25.673 -1.78%
2022-03-08 0 33.80 33.70 33.80 33.10 33.95 1,208,456 40,652,095 33.640 26.12 26.04 26.12 25.58 26.24 1,563,757 25.996 0.15%
2022-03-07 0 33.75 33.75 33.80 32.80 34.50 1,437,978 48,265,090 33.565 26.08 26.08 26.12 25.35 26.66 1,860,761 25.938 -4.53%
2022-03-04 0 35.35 35.30 35.35 35.30 36.05 946,779 33,590,420 35.479 27.32 27.28 27.32 27.28 27.86 1,225,144 27.418 -1.94%
2022-03-03 0 36.05 36.05 36.10 36.00 36.85 388,730 14,106,127 36.288 27.86 27.86 27.90 27.82 28.48 503,021 28.043 -0.83%
2022-03-02 0 36.35 36.35 36.45 36.25 37.10 1,884,875 69,197,731 36.712 28.09 28.09 28.17 28.01 28.67 2,439,051 28.371 -1.76%
2022-03-01 0 37.00 37.00 37.05 36.50 37.10 1,188,357 43,808,449 36.865 28.59 28.59 28.63 28.21 28.67 1,537,749 28.489 1.51%
2022-02-28 0 36.45 36.45 36.50 35.30 37.00 1,634,132 59,003,870 36.107 28.17 28.17 28.21 27.28 28.59 2,114,587 27.903 -1.49%
2022-02-25 0 37.00 37.00 37.05 36.80 37.50 448,762 16,619,171 37.033 28.59 28.59 28.63 28.44 28.98 580,704 28.619 0.95%
2022-02-24 0 36.65 36.65 36.70 36.60 38.00 1,686,897 62,407,037 36.995 28.32 28.32 28.36 28.28 29.37 2,182,866 28.590 -3.81%
2022-02-23 0 38.10 38.10 38.15 37.85 38.40 403,472 15,371,158 38.097 29.44 29.44 29.48 29.25 29.68 522,098 29.441 -0.65%
2022-02-22 0 38.35 38.20 38.35 37.80 38.55 1,222,217 46,607,684 38.134 29.64 29.52 29.64 29.21 29.79 1,581,564 29.469 -1.79%
2022-02-21 0 39.05 38.95 39.05 38.40 39.05 648,630 25,247,932 38.925 30.18 30.10 30.18 29.68 30.18 839,335 30.081 -0.26%
2022-02-18 0 39.15 39.15 39.20 39.10 40.10 2,850,625 113,463,297 39.803 30.25 30.25 30.29 30.22 30.99 3,688,744 30.759 -2.85%
2022-02-17 0 40.30 40.10 40.30 39.80 40.65 1,210,500 48,644,212 40.185 31.14 30.99 31.14 30.76 31.41 1,566,402 31.055 1.26%
2022-02-16 0 39.80 39.75 39.80 39.40 39.90 1,040,527 41,392,313 39.780 30.76 30.72 30.76 30.45 30.83 1,346,455 30.742 1.92%
2022-02-15 0 39.05 39.00 39.05 38.95 39.35 598,500 23,376,937 39.059 30.18 30.14 30.18 30.10 30.41 774,466 30.185 0.13%
2022-02-14 0 39.00 38.95 39.00 38.75 39.30 511,337 19,961,205 39.037 30.14 30.10 30.14 29.95 30.37 661,676 30.168 -1.27%
2022-02-11 0 39.50 39.40 39.50 39.05 39.50 876,100 34,434,335 39.304 30.53 30.45 30.53 30.18 30.53 1,133,684 30.374 -0.13%
2022-02-10 0 39.55 39.50 39.55 39.00 39.80 1,259,100 49,461,411 39.283 30.56 30.53 30.56 30.14 30.76 1,629,291 30.358 0.64%
2022-02-09 0 39.30 39.15 39.30 38.70 39.40 901,500 35,298,115 39.155 30.37 30.25 30.37 29.91 30.45 1,166,552 30.258 1.29%
2022-02-08 0 38.80 38.65 38.80 38.25 38.80 590,500 22,807,801 38.625 29.98 29.87 29.98 29.56 29.98 764,114 29.849 0.13%
2022-02-07 0 38.75 38.55 38.75 38.40 39.40 1,004,000 38,892,787 38.738 29.95 29.79 29.95 29.68 30.45 1,299,188 29.936 -0.77%
2022-02-04 0 39.05 39.00 39.05 37.60 39.25 1,321,459 50,841,176 38.474 30.18 30.14 30.18 29.06 30.33 1,709,984 29.732 3.99%
2022-01-31 0 37.55 37.55 37.60 37.05 37.90 463,931 17,408,119 37.523 29.02 29.02 29.06 28.63 29.29 600,332 28.997 0.67%
2022-01-28 0 37.30 37.30 37.35 37.30 38.10 836,220 31,307,148 37.439 28.83 28.83 28.86 28.83 29.44 1,082,079 28.932 -2.61%
2022-01-27 0 38.30 38.20 38.30 37.30 38.30 839,268 31,873,324 37.978 29.60 29.52 29.60 28.83 29.60 1,086,023 29.349 0.66%
2022-01-26 0 38.05 38.05 38.15 37.85 38.70 861,200 32,857,250 38.153 29.40 29.40 29.48 29.25 29.91 1,114,403 29.484 -0.91%
2022-01-25 0 38.40 38.15 38.40 38.00 39.65 1,091,309 42,185,192 38.656 29.68 29.48 29.68 29.37 30.64 1,412,167 29.873 -3.88%
2022-01-24 0 39.95 39.90 39.95 39.65 40.20 1,399,912 55,951,245 39.968 30.87 30.83 30.87 30.64 31.07 1,811,503 30.887 0.50%
2022-01-21 0 39.75 39.70 39.75 39.10 39.75 1,073,535 42,379,368 39.476 30.72 30.68 30.72 30.22 30.72 1,389,168 30.507 1.92%
2022-01-20 0 39.00 39.00 39.05 38.60 39.15 773,573 30,155,482 38.982 30.14 30.14 30.18 29.83 30.25 1,001,013 30.125 0.78%
2022-01-19 0 38.70 38.70 38.75 38.30 39.80 1,070,554 41,647,663 38.903 29.91 29.91 29.95 29.60 30.76 1,385,310 30.064 0.65%
2022-01-18 0 38.45 38.30 38.45 37.75 38.75 685,728 26,347,080 38.422 29.71 29.60 29.71 29.17 29.95 887,340 29.692 1.32%
2022-01-17 0 37.95 37.85 37.95 37.65 38.30 745,820 28,247,903 37.875 29.33 29.25 29.33 29.10 29.60 965,100 29.269 -1.30%
2022-01-14 0 38.45 38.40 38.45 37.95 39.15 810,138 31,294,824 38.629 29.71 29.68 29.71 29.33 30.25 1,048,329 29.852 0.65%
2022-01-13 0 38.20 38.05 38.20 36.95 38.20 1,143,435 43,096,557 37.690 29.52 29.40 29.52 28.55 29.52 1,479,619 29.127 2.14%
2022-01-12 0 37.40 37.30 37.40 37.00 37.45 846,728 31,563,323 37.277 28.90 28.83 28.90 28.59 28.94 1,095,676 28.807 1.63%
2022-01-11 0 36.80 36.75 36.80 36.60 37.15 776,953 28,625,151 36.843 28.44 28.40 28.44 28.28 28.71 1,005,387 28.472 -0.14%
2022-01-10 0 36.85 36.85 36.90 36.25 37.15 651,798 23,954,506 36.751 28.48 28.48 28.52 28.01 28.71 843,435 28.401 0.68%
2022-01-07 0 36.60 36.60 36.65 36.30 36.85 632,627 23,151,636 36.596 28.28 28.28 28.32 28.05 28.48 818,627 28.281 -0.14%
2022-01-06 0 36.65 36.65 36.70 36.05 37.30 823,563 29,981,846 36.405 28.32 28.32 28.36 27.86 28.83 1,065,701 28.133 -0.95%
2022-01-05 0 37.00 36.95 37.00 36.45 38.20 1,428,700 52,850,462 36.992 28.59 28.55 28.59 28.17 29.52 1,848,755 28.587 -3.14%
2022-01-04 0 38.20 38.20 38.25 37.55 39.50 892,100 33,981,757 38.092 29.52 29.52 29.56 29.02 30.53 1,154,388 29.437 -0.65%
2022-01-03 0 38.45 38.45 38.50 37.35 38.75 853,383 32,601,828 38.203 29.71 29.71 29.75 28.86 29.95 1,104,288 29.523 1.32%
2021-12-31 0 37.95 37.95 38.05 37.30 38.25 429,350 16,282,572 37.924 29.33 29.33 29.40 28.83 29.56 555,584 29.307 2.71%
2021-12-30 0 36.95 36.95 37.10 36.85 37.90 510,602 19,016,699 37.244 28.55 28.55 28.67 28.48 29.29 660,725 28.782 -0.94%
2021-12-29 0 37.30 37.25 37.30 36.60 37.55 391,500 14,511,947 37.068 28.83 28.79 28.83 28.28 29.02 506,606 28.645 0.13%
2021-12-28 0 37.25 37.25 37.30 36.75 37.55 571,000 21,327,544 37.351 28.79 28.79 28.83 28.40 29.02 738,881 28.865 0.81%
2021-12-24 0 36.95 36.95 37.00 36.55 37.60 175,561 6,486,407 36.947 28.55 28.55 28.59 28.25 29.06 227,178 28.552 0.27%
2021-12-23 0 36.85 36.80 36.85 36.80 37.80 620,092 23,072,116 37.208 28.48 28.44 28.48 28.44 29.21 802,407 28.754 0.55%
2021-12-22 0 36.65 36.60 36.65 36.20 36.80 473,819 17,234,778 36.374 28.32 28.28 28.32 27.98 28.44 613,128 28.110 1.95%
2021-12-21 0 35.95 35.95 36.05 35.55 36.55 503,788 18,129,287 35.986 27.78 27.78 27.86 27.47 28.25 651,908 27.810 1.41%
2021-12-20 0 35.45 35.40 35.45 35.25 36.30 783,782 27,934,428 35.641 27.40 27.36 27.40 27.24 28.05 1,014,224 27.543 -2.61%
2021-12-17 0 36.40 36.40 36.50 36.35 37.15 1,906,745 69,797,904 36.606 28.13 28.13 28.21 28.09 28.71 2,467,352 28.289 -2.02%
2021-12-16 0 37.15 37.15 37.20 36.50 37.95 1,419,855 52,758,389 37.158 28.71 28.71 28.75 28.21 29.33 1,837,310 28.715 -2.24%
2021-12-15 0 38.00 38.00 38.10 37.55 38.35 918,210 34,902,642 38.012 29.37 29.37 29.44 29.02 29.64 1,188,175 29.375 1.20%
2021-12-14 0 37.55 37.50 37.55 37.20 38.65 1,433,415 53,792,885 37.528 29.02 28.98 29.02 28.75 29.87 1,854,857 29.001 -1.96%
2021-12-13 0 38.30 38.30 38.35 38.30 39.15 414,189 16,011,942 38.659 29.60 29.60 29.64 29.60 30.25 535,966 29.875 -0.52%
2021-12-10 0 38.50 38.40 38.50 38.35 39.40 1,034,290 39,974,196 38.649 29.75 29.68 29.75 29.64 30.45 1,338,384 29.868 -2.16%
2021-12-09 0 39.35 39.20 39.35 38.05 39.60 1,587,000 62,267,950 39.236 30.41 30.29 30.41 29.40 30.60 2,053,598 30.321 2.21%
2021-12-08 0 38.50 38.40 38.50 37.30 38.60 1,044,500 39,893,512 38.194 29.75 29.68 29.75 28.83 29.83 1,351,596 29.516 2.67%
2021-12-07 0 37.50 37.45 37.50 37.00 38.10 943,974 35,448,337 37.552 28.98 28.94 28.98 28.59 29.44 1,221,514 29.020 -1.16%
2021-12-06 0 38.50 38.50 38.65 37.80 38.85 1,022,087 39,257,895 38.410 29.32 29.32 29.43 28.79 29.59 1,342,115 29.251 -0.13%
2021-12-03 0 38.55 38.40 38.55 37.70 39.00 966,790 37,157,557 38.434 29.36 29.24 29.36 28.71 29.70 1,269,504 29.269 0.65%
2021-12-02 0 38.30 38.30 38.35 37.50 38.90 1,203,442 45,936,159 38.171 29.17 29.17 29.21 28.56 29.62 1,580,254 29.069 -1.54%
2021-12-01 0 38.90 38.85 38.90 38.50 39.85 1,456,492 56,683,208 38.918 29.62 29.59 29.62 29.32 30.35 1,912,537 29.638 -0.51%
2021-11-30 0 39.10 39.10 39.20 38.70 40.10 2,887,130 113,173,342 39.199 29.78 29.78 29.85 29.47 30.54 3,791,125 29.852 -1.14%
2021-11-29 0 39.55 39.55 39.60 39.20 41.00 1,852,248 73,547,141 39.707 30.12 30.12 30.16 29.85 31.22 2,432,209 30.239 -2.94%
2021-11-26 0 40.75 40.75 40.80 40.00 41.80 820,500 33,375,695 40.677 31.03 31.03 31.07 30.46 31.83 1,077,409 30.978 -1.33%
2021-11-25 0 41.30 41.25 41.30 40.00 41.80 849,994 35,010,187 41.189 31.45 31.41 31.45 30.46 31.83 1,116,137 31.367 2.86%
2021-11-24 0 40.15 40.00 40.15 39.55 40.80 812,040 32,631,359 40.184 30.58 30.46 30.58 30.12 31.07 1,066,300 30.602 -0.62%
2021-11-23 0 40.40 40.40 40.45 38.95 40.80 1,321,327 53,093,743 40.182 30.77 30.77 30.80 29.66 31.07 1,735,051 30.601 2.93%
2021-11-22 0 39.25 39.25 39.30 37.70 39.70 1,425,158 55,841,013 39.182 29.89 29.89 29.93 28.71 30.23 1,871,392 29.839 3.70%
2021-11-19 0 37.85 37.80 37.85 36.65 37.90 897,532 33,752,335 37.606 28.82 28.79 28.82 27.91 28.86 1,178,560 28.639 2.30%
2021-11-18 0 37.00 37.00 37.05 36.10 37.30 1,015,708 37,294,311 36.718 28.18 28.18 28.22 27.49 28.41 1,333,739 27.962 0.54%
2021-11-17 0 36.80 36.75 36.80 36.10 37.35 934,364 34,266,616 36.674 28.03 27.99 28.03 27.49 28.44 1,226,925 27.929 0.96%
2021-11-16 0 36.45 36.40 36.45 35.50 36.60 1,357,519 49,258,477 36.286 27.76 27.72 27.76 27.04 27.87 1,782,575 27.633 1.96%
2021-11-15 0 35.75 35.70 35.75 34.75 36.00 791,725 28,053,269 35.433 27.23 27.19 27.23 26.46 27.42 1,039,624 26.984 1.13%
2021-11-12 0 35.35 35.35 35.40 34.70 36.00 1,320,346 46,548,962 35.255 26.92 26.92 26.96 26.43 27.42 1,733,762 26.849 2.46%
2021-11-11 0 34.50 34.45 34.50 33.15 34.60 731,996 25,066,624 34.244 26.27 26.24 26.27 25.25 26.35 961,193 26.079 2.37%
2021-11-10 0 33.70 33.70 33.75 33.05 34.10 816,800 27,335,469 33.467 25.66 25.66 25.70 25.17 25.97 1,072,550 25.486 -1.03%
2021-11-09 0 34.05 33.90 34.05 33.75 34.50 771,268 26,324,650 34.132 25.93 25.82 25.93 25.70 26.27 1,012,761 25.993 0.29%
2021-11-08 0 33.95 33.95 34.00 33.25 34.70 890,500 30,342,325 34.073 25.85 25.85 25.89 25.32 26.43 1,169,326 25.949 1.34%
2021-11-05 0 33.50 33.50 33.55 32.20 33.80 1,703,259 56,920,011 33.418 25.51 25.51 25.55 24.52 25.74 2,236,570 25.450 0.60%
2021-11-04 0 33.30 33.25 33.30 32.60 33.55 892,160 29,486,928 33.051 25.36 25.32 25.36 24.83 25.55 1,171,506 25.170 -0.15%
2021-11-03 0 33.35 33.30 33.35 32.90 33.80 874,822 29,129,311 33.297 25.40 25.36 25.40 25.05 25.74 1,148,739 25.358 0.15%
2021-11-02 0 33.30 33.30 33.35 33.15 34.70 916,800 30,858,917 33.659 25.36 25.36 25.40 25.25 26.43 1,203,861 25.633 -1.62%
2021-11-01 0 33.85 33.85 33.95 33.15 34.40 1,177,521 39,706,222 33.720 25.78 25.78 25.85 25.25 26.20 1,546,217 25.680 -0.59%
2021-10-29 0 34.05 34.00 34.05 33.85 34.40 911,819 31,030,301 34.031 25.93 25.89 25.93 25.78 26.20 1,197,321 25.916 0.00%
2021-10-28 0 34.05 33.95 34.05 33.85 34.70 1,115,959 38,028,613 34.077 25.93 25.85 25.93 25.78 26.43 1,465,379 25.951 -0.29%
2021-10-27 0 34.15 34.15 34.20 34.10 35.15 1,011,800 34,743,145 34.338 26.01 26.01 26.04 25.97 26.77 1,328,607 26.150 -3.26%
2021-10-26 0 35.30 35.25 35.30 34.85 35.35 501,452 17,593,871 35.086 26.88 26.84 26.88 26.54 26.92 658,463 26.720 0.71%
2021-10-25 0 35.05 35.05 35.10 34.80 35.50 380,172 13,335,259 35.077 26.69 26.69 26.73 26.50 27.04 499,208 26.713 -0.85%
2021-10-22 0 35.35 35.25 35.35 34.95 36.05 501,244 17,648,774 35.210 26.92 26.84 26.92 26.62 27.45 658,190 26.814 -0.70%
2021-10-21 0 35.60 35.55 35.60 35.20 36.60 1,809,181 64,530,329 35.668 27.11 27.07 27.11 26.81 27.87 2,375,658 27.163 -1.25%
2021-10-20 0 36.05 36.05 36.10 35.80 36.70 563,032 20,341,183 36.128 27.45 27.45 27.49 27.26 27.95 739,324 27.513 -1.23%
2021-10-19 0 36.50 36.50 36.55 35.80 37.10 935,616 34,131,094 36.480 27.80 27.80 27.83 27.26 28.25 1,228,569 27.781 2.10%
2021-10-18 0 35.75 35.75 35.80 35.00 35.85 828,390 29,551,580 35.674 27.23 27.23 27.26 26.65 27.30 1,087,769 27.167 1.42%
2021-10-15 0 35.25 35.25 35.35 34.65 36.30 1,308,800 46,074,467 35.204 26.84 26.84 26.92 26.39 27.64 1,718,601 26.809 0.28%
2021-10-12 0 35.15 35.10 35.15 35.05 36.00 1,774,585 62,631,542 35.294 26.77 26.73 26.77 26.69 27.42 2,330,229 26.878 -2.23%
2021-10-11 0 35.95 35.90 35.95 34.60 36.05 1,084,584 38,567,015 35.559 27.38 27.34 27.38 26.35 27.45 1,424,180 27.080 1.99%
2021-10-08 0 35.25 35.20 35.25 34.65 36.00 1,129,061 39,649,274 35.117 26.84 26.81 26.84 26.39 27.42 1,482,584 26.743 -2.08%
2021-10-07 0 36.00 36.00 36.10 35.30 36.25 1,152,602 41,326,274 35.855 27.42 27.42 27.49 26.88 27.61 1,513,496 27.305 1.84%
2021-10-06 0 35.35 35.35 35.45 34.25 35.60 1,148,670 40,261,742 35.051 26.92 26.92 27.00 26.08 27.11 1,508,333 26.693 0.43%
2021-10-05 0 35.20 35.20 35.30 34.05 35.60 842,288 29,500,157 35.024 26.81 26.81 26.88 25.93 27.11 1,106,019 26.672 1.15%
2021-10-04 0 34.80 34.75 34.80 33.95 35.40 887,600 30,659,348 34.542 26.50 26.46 26.50 25.85 26.96 1,165,518 26.305 -1.28%
2021-09-30 0 35.25 35.20 35.25 34.35 35.55 1,289,473 45,204,924 35.057 26.84 26.81 26.84 26.16 27.07 1,693,223 26.698 -0.84%
2021-09-29 0 35.55 35.40 35.55 34.40 35.90 909,500 32,280,443 35.493 27.07 26.96 27.07 26.20 27.34 1,194,275 27.029 1.43%
2021-09-28 0 35.05 35.05 35.15 34.00 35.90 1,667,760 58,869,136 35.298 26.69 26.69 26.77 25.89 27.34 2,189,956 26.881 3.70%
2021-09-27 0 33.80 33.75 33.80 33.65 34.75 789,819 26,867,965 34.018 25.74 25.70 25.74 25.63 26.46 1,037,121 25.906 -1.02%
2021-09-24 0 34.15 34.15 34.20 33.95 35.85 1,884,000 65,307,427 34.664 26.01 26.01 26.04 25.85 27.30 2,473,903 26.399 -4.07%
2021-09-23 0 35.60 35.60 35.65 35.15 36.25 686,522 24,453,745 35.620 27.11 27.11 27.15 26.77 27.61 901,480 27.126 0.00%
2021-09-21 0 35.60 35.55 35.60 34.70 35.85 1,425,405 50,510,802 35.436 27.11 27.07 27.11 26.43 27.30 1,871,717 26.986 1.42%
2021-09-20 0 35.10 35.05 35.10 34.55 36.00 1,055,500 36,897,975 34.958 26.73 26.69 26.73 26.31 27.42 1,385,990 26.622 -2.90%
2021-09-17 0 36.15 36.05 36.15 35.80 36.80 1,493,222 53,937,838 36.122 27.53 27.45 27.53 27.26 28.03 1,960,768 27.509 -0.28%
2021-09-16 0 36.25 36.25 36.30 35.20 36.70 2,013,000 72,591,408 36.061 27.61 27.61 27.64 26.81 27.95 2,643,295 27.462 -0.41%
2021-09-15 0 36.40 36.35 36.40 36.20 37.35 1,610,022 58,720,506 36.472 27.72 27.68 27.72 27.57 28.44 2,114,139 27.775 -2.67%
2021-09-14 0 37.40 37.40 37.45 37.35 38.50 1,110,460 41,970,315 37.795 28.48 28.48 28.52 28.44 29.32 1,458,159 28.783 -1.58%
2021-09-13 0 38.00 37.90 38.00 37.80 38.55 1,039,608 39,539,798 38.033 28.94 28.86 28.94 28.79 29.36 1,365,122 28.964 -2.06%
2021-09-10 0 38.80 38.70 38.80 38.20 39.20 1,117,247 43,325,909 38.779 29.55 29.47 29.55 29.09 29.85 1,467,071 29.532 1.04%
2021-09-09 0 38.40 38.30 38.40 37.40 38.45 1,550,391 59,086,250 38.111 29.24 29.17 29.24 28.48 29.28 2,035,837 29.023 0.92%
2021-09-08 0 38.05 38.00 38.10 37.25 38.05 1,915,127 72,423,250 37.816 28.98 28.94 29.02 28.37 28.98 2,514,777 28.799 2.70%
2021-09-07 0 37.05 37.05 37.10 35.90 37.50 1,338,005 49,375,110 36.902 28.22 28.22 28.25 27.34 28.56 1,756,951 28.103 0.68%
2021-09-06 0 36.80 36.70 36.80 36.20 37.45 1,266,500 46,439,187 36.667 28.03 27.95 28.03 27.57 28.52 1,663,057 27.924 -0.54%
2021-09-03 0 37.00 37.00 37.05 37.00 38.40 1,504,619 56,077,203 37.270 28.18 28.18 28.22 28.18 29.24 1,975,733 28.383 -2.63%
2021-09-02 0 38.00 37.95 38.00 37.70 38.30 1,373,088 52,161,601 37.989 28.94 28.90 28.94 28.71 29.17 1,803,019 28.930 0.13%
2021-09-01 0 37.95 37.90 37.95 37.55 38.45 1,227,314 46,565,987 37.941 28.90 28.86 28.90 28.60 29.28 1,611,601 28.894 -0.78%
2021-08-31 0 38.25 38.20 38.25 36.70 39.00 2,635,380 100,011,270 37.949 29.13 29.09 29.13 27.95 29.70 3,460,549 28.900 -1.29%
2021-08-30 0 38.75 38.55 38.75 37.35 39.00 2,496,532 95,399,091 38.213 29.51 29.36 29.51 28.44 29.70 3,278,226 29.101 2.79%
2021-08-27 0 37.70 37.60 37.70 37.45 38.30 1,064,131 40,175,813 37.755 28.71 28.63 28.71 28.52 29.17 1,397,323 28.752 0.53%
2021-08-26 0 37.50 37.40 37.50 37.15 38.00 2,239,780 84,197,787 37.592 28.56 28.48 28.56 28.29 28.94 2,941,082 28.628 -0.92%
2021-08-25 0 37.85 37.75 37.85 36.80 37.95 1,405,500 52,933,841 37.662 28.82 28.75 28.82 28.03 28.90 1,845,579 28.681 1.20%
2021-08-24 0 37.40 37.30 37.40 36.30 37.45 1,257,013 46,820,112 37.247 28.48 28.41 28.48 27.64 28.52 1,650,599 28.366 2.75%
2021-08-23 0 36.40 36.40 36.45 35.50 36.75 1,410,129 51,101,926 36.239 27.72 27.72 27.76 27.04 27.99 1,851,658 27.598 3.12%
2021-08-20 0 35.30 35.30 35.40 34.50 36.45 1,817,516 63,912,575 35.165 26.88 26.88 26.96 26.27 27.76 2,386,602 26.780 -2.35%
2021-08-19 0 36.15 36.15 36.20 35.75 36.75 1,428,701 51,550,908 36.082 27.53 27.53 27.57 27.23 27.99 1,876,045 27.479 -0.82%
2021-08-18 0 36.45 36.40 36.45 35.85 37.05 2,048,136 74,759,153 36.501 27.76 27.72 27.76 27.30 28.22 2,689,432 27.797 1.67%
2021-08-17 0 35.85 35.80 35.85 35.60 38.65 3,598,000 131,957,400 36.675 27.30 27.26 27.30 27.11 29.43 4,724,577 27.930 -6.52%
2021-08-16 0 38.35 38.20 38.35 37.85 38.65 1,951,294 74,454,305 38.156 29.21 29.09 29.21 28.82 29.43 2,562,268 29.058 0.79%
2021-08-13 0 38.05 38.05 38.10 37.80 38.80 1,967,469 75,140,245 38.191 28.98 28.98 29.02 28.79 29.55 2,583,507 29.085 -0.13%
2021-08-12 0 38.10 38.05 38.10 37.90 38.75 1,449,342 55,373,395 38.206 29.02 28.98 29.02 28.86 29.51 1,903,149 29.096 -0.39%
2021-08-11 0 38.25 38.25 38.30 37.90 39.45 2,990,500 114,771,238 38.379 29.13 29.13 29.17 28.86 30.04 3,926,862 29.227 -2.05%
2021-08-10 0 39.05 39.00 39.05 38.40 39.20 1,133,032 44,131,678 38.950 29.74 29.70 29.74 29.24 29.85 1,487,798 29.662 0.90%
2021-08-09 0 38.70 38.70 38.75 38.50 40.00 1,193,223 46,356,276 38.850 29.47 29.47 29.51 29.32 30.46 1,566,836 29.586 -2.03%
2021-08-06 0 39.50 39.50 39.55 39.30 39.95 989,287 39,118,225 39.542 30.08 30.08 30.12 29.93 30.42 1,299,045 30.113 -1.25%
2021-08-05 0 40.00 39.90 40.00 39.80 41.40 1,589,500 64,207,564 40.395 30.46 30.39 30.46 30.31 31.53 2,087,192 30.763 -1.60%
2021-08-04 0 40.65 40.65 40.70 40.35 41.20 1,245,240 50,695,639 40.712 30.96 30.96 31.00 30.73 31.38 1,635,140 31.004 -0.85%
2021-08-03 0 41.00 40.95 41.00 40.60 42.50 1,239,944 50,887,243 41.040 31.22 31.19 31.22 30.92 32.37 1,628,186 31.254 -2.38%
2021-08-02 0 42.00 41.95 42.00 40.40 42.00 1,286,305 53,581,783 41.656 31.99 31.95 31.99 30.77 31.99 1,689,063 31.723 3.19%
2021-07-30 0 40.70 40.65 40.75 39.75 41.55 2,922,486 118,722,630 40.624 31.00 30.96 31.03 30.27 31.64 3,837,552 30.937 -1.69%
2021-07-29 0 41.40 41.30 41.40 40.50 41.55 1,096,943 45,135,119 41.146 31.53 31.45 31.53 30.84 31.64 1,440,409 31.335 3.37%
2021-07-28 0 40.05 39.75 40.05 38.35 40.65 1,684,826 66,344,050 39.377 30.50 30.27 30.50 29.21 30.96 2,212,365 29.988 1.14%
2021-07-27 0 39.60 39.55 39.60 39.15 41.75 2,601,253 104,571,261 40.200 30.16 30.12 30.16 29.81 31.79 3,415,737 30.615 -3.30%
2021-07-26 0 40.95 40.85 40.95 40.40 41.90 1,786,476 73,420,564 41.098 31.19 31.11 31.19 30.77 31.91 2,345,843 31.298 -0.73%
2021-07-23 0 41.25 41.20 41.25 40.85 41.95 1,287,200 53,113,069 41.262 31.41 31.38 31.41 31.11 31.95 1,690,238 31.423 -1.20%
2021-07-22 0 41.75 41.70 41.75 41.40 42.40 1,076,554 44,939,441 41.744 31.79 31.76 31.79 31.53 32.29 1,413,636 31.790 -0.36%
2021-07-21 0 41.90 41.90 41.95 41.70 43.05 1,511,000 63,727,287 42.176 31.91 31.91 31.95 31.76 32.78 1,984,112 32.119 -1.18%
2021-07-20 0 42.40 42.35 42.40 41.55 43.30 1,898,221 80,072,506 42.183 32.29 32.25 32.29 31.64 32.98 2,492,577 32.124 -2.08%
2021-07-19 0 43.30 43.25 43.30 42.30 43.55 1,493,500 64,102,697 42.921 32.98 32.94 32.98 32.21 33.17 1,961,133 32.687 -0.80%
2021-07-16 0 43.65 43.50 43.65 43.40 44.10 2,033,685 89,103,475 43.814 33.24 33.13 33.24 33.05 33.58 2,670,456 33.366 -0.80%
2021-07-15 0 44.00 43.90 44.00 42.80 44.60 3,587,000 157,381,399 43.875 33.51 33.43 33.51 32.59 33.97 4,710,133 33.413 0.92%
2021-07-14 0 43.60 43.60 43.65 43.55 45.60 2,829,500 124,814,825 44.112 33.20 33.20 33.24 33.17 34.73 3,715,451 33.593 -0.80%
2021-07-13 0 43.95 43.90 43.95 42.80 44.20 4,361,165 190,544,956 43.691 33.47 33.43 33.47 32.59 33.66 5,726,699 33.273 3.53%
2021-07-12 0 42.45 42.40 42.45 41.50 43.30 3,962,521 167,704,913 42.323 32.33 32.29 32.33 31.60 32.98 5,203,234 32.231 6.26%
2021-07-09 0 39.95 39.95 40.00 39.50 40.50 2,435,727 97,832,161 40.165 30.42 30.42 30.46 30.08 30.84 3,198,383 30.588 -1.84%
2021-07-08 0 40.70 40.65 40.70 40.35 42.55 2,885,354 118,503,056 41.071 31.00 30.96 31.00 30.73 32.40 3,788,793 31.277 -3.78%
2021-07-07 0 42.30 42.30 42.35 41.55 43.50 2,143,200 90,576,819 42.262 32.21 32.21 32.25 31.64 33.13 2,814,262 32.185 0.71%
2021-07-06 0 42.00 42.00 42.05 41.50 42.80 878,760 36,898,264 41.989 31.99 31.99 32.02 31.60 32.59 1,153,910 31.977 -1.64%
2021-07-05 0 42.70 42.65 42.70 42.60 43.40 781,372 33,451,455 42.811 32.52 32.48 32.52 32.44 33.05 1,026,029 32.603 -0.35%
2021-07-02 0 42.85 42.85 42.90 42.65 44.65 1,603,814 69,403,387 43.274 32.63 32.63 32.67 32.48 34.00 2,105,988 32.955 -0.58%
2021-06-30 0 43.10 43.00 43.10 42.90 44.20 2,391,382 103,808,999 43.410 32.82 32.75 32.82 32.67 33.66 3,140,153 33.059 -1.49%
2021-06-29 0 43.75 43.75 43.80 43.60 44.30 1,302,746 57,178,541 43.891 33.32 33.32 33.36 33.20 33.74 1,710,652 33.425 -0.57%
2021-06-28 0 44.00 43.95 44.00 43.50 44.10 1,665,632 73,198,169 43.946 33.51 33.47 33.51 33.13 33.58 2,187,162 33.467 1.15%
2021-06-25 0 43.50 43.40 43.50 43.25 44.30 2,636,362 115,267,131 43.722 33.13 33.05 33.13 32.94 33.74 3,461,839 33.297 1.16%
2021-06-24 0 43.00 42.95 43.00 42.70 45.40 6,314,295 278,197,019 44.058 32.75 32.71 32.75 32.52 34.57 8,291,377 33.553 0.94%
2021-06-23 0 42.60 42.60 42.65 41.80 43.85 3,339,000 143,008,268 42.830 32.44 32.44 32.48 31.83 33.39 4,384,481 32.617 0.83%
2021-06-22 0 42.25 42.20 42.25 41.40 42.50 1,276,726 53,718,018 42.075 32.18 32.14 32.18 31.53 32.37 1,676,484 32.042 1.32%
2021-06-21 0 41.70 41.65 41.70 41.30 42.60 866,362 36,252,466 41.844 31.76 31.72 31.76 31.45 32.44 1,137,630 31.867 -1.88%
2021-06-18 0 42.50 42.40 42.50 41.30 42.65 3,820,170 161,341,491 42.234 32.37 32.29 32.37 31.45 32.48 5,016,312 32.163 2.04%
2021-06-17 0 41.65 41.65 41.70 41.45 42.75 1,613,066 67,558,688 41.882 31.72 31.72 31.76 31.57 32.56 2,118,137 31.895 -0.48%
2021-06-16 0 41.85 41.60 41.85 41.35 42.25 1,483,932 61,786,111 41.637 31.87 31.68 31.87 31.49 32.18 1,948,569 31.708 -0.48%
2021-06-15 0 42.05 42.00 42.05 41.80 43.30 2,293,700 96,673,567 42.147 32.02 31.99 32.02 31.83 32.98 3,011,885 32.097 -2.21%
2021-06-11 0 43.00 42.85 43.00 42.30 43.35 1,527,764 65,483,157 42.862 32.75 32.63 32.75 32.21 33.01 2,006,125 32.642 0.70%
2021-06-10 0 42.70 42.60 42.70 42.10 43.10 2,364,721 100,935,819 42.684 32.52 32.44 32.52 32.06 32.82 3,105,144 32.506 1.91%
2021-06-09 0 41.90 41.90 41.95 41.30 43.25 3,686,785 154,692,808 41.959 31.91 31.91 31.95 31.45 32.94 4,841,162 31.954 -2.22%
2021-06-08 0 42.85 42.70 42.85 42.40 44.40 1,932,000 83,115,686 43.021 32.63 32.52 32.63 32.29 33.81 2,536,933 32.762 -1.83%
2021-06-07 0 43.65 43.60 43.65 42.70 43.80 1,697,598 73,812,985 43.481 33.24 33.20 33.24 32.52 33.36 2,229,137 33.113 0.34%
2021-06-04 0 43.50 43.35 43.50 41.90 43.80 2,462,331 106,686,568 43.327 33.13 33.01 33.13 31.91 33.36 3,233,317 32.996 2.96%
2021-06-03 0 42.25 42.20 42.25 42.10 43.35 1,933,735 82,581,610 42.706 32.18 32.14 32.18 32.06 33.01 2,539,211 32.523 -0.82%
2021-06-02 0 42.60 42.50 42.60 41.10 42.85 4,282,647 180,901,020 42.240 32.44 32.37 32.44 31.30 32.63 5,623,596 32.168 4.28%
2021-06-01 0 40.85 40.80 40.85 39.70 41.30 1,766,420 71,214,905 40.316 31.11 31.07 31.11 30.23 31.45 2,319,508 30.703 -1.09%
2021-05-31 0 41.30 41.15 41.30 40.80 42.95 2,065,600 85,571,985 41.427 31.45 31.34 31.45 31.07 32.71 2,712,364 31.549 -3.73%
2021-05-28 0 42.90 42.85 42.90 42.80 43.60 2,799,487 120,933,537 43.198 32.67 32.63 32.67 32.59 33.20 3,676,040 32.898 -1.94%
2021-05-27 0 43.75 43.70 43.75 42.20 43.90 5,209,464 226,136,454 43.409 33.32 33.28 33.32 32.14 33.43 6,840,610 33.058 3.43%
2021-05-26 0 42.30 42.20 42.30 41.85 43.20 3,837,048 163,546,636 42.623 32.21 32.14 32.21 31.87 32.90 5,038,474 32.460 -0.12%
2021-05-25 0 44.35 44.30 44.35 44.00 44.55 1,668,284 73,832,107 44.256 32.25 32.22 32.25 32.00 32.40 2,294,098 32.183 0.00%
2021-05-24 0 44.35 44.25 44.35 43.80 44.50 1,366,412 60,413,371 44.213 32.25 32.18 32.25 31.85 32.36 1,878,987 32.152 -0.34%
2021-05-21 0 44.50 44.45 44.50 44.45 45.05 1,066,483 47,668,394 44.697 32.36 32.32 32.36 32.32 32.76 1,466,547 32.504 0.00%
2021-05-20 0 44.50 44.50 44.65 44.10 45.35 2,516,900 112,683,261 44.771 32.36 32.36 32.47 32.07 32.98 3,461,051 32.558 0.00%
2021-05-18 0 44.50 44.45 44.50 44.00 45.00 1,651,094 73,372,674 44.439 32.36 32.32 32.36 32.00 32.72 2,270,460 32.316 0.91%
2021-05-17 0 44.10 44.00 44.10 43.70 44.70 664,518 29,327,474 44.133 32.07 32.00 32.07 31.78 32.51 913,795 32.094 0.11%
2021-05-14 0 44.05 44.05 44.15 43.55 44.45 1,509,000 66,342,575 43.965 32.03 32.03 32.11 31.67 32.32 2,075,063 31.971 1.26%
2021-05-13 0 43.50 43.50 43.65 43.50 44.65 1,341,534 59,029,377 44.001 31.63 31.63 31.74 31.63 32.47 1,844,776 31.998 -3.12%
2021-05-12 0 44.90 44.85 44.90 44.25 45.75 1,411,000 63,298,995 44.861 32.65 32.62 32.65 32.18 33.27 1,940,301 32.623 -0.22%
2021-05-11 0 45.00 44.95 45.00 43.20 45.35 3,240,462 143,959,292 44.426 32.72 32.69 32.72 31.42 32.98 4,456,039 32.307 0.90%
2021-05-10 0 44.60 44.55 44.70 44.20 45.10 1,601,788 71,532,916 44.658 32.43 32.40 32.51 32.14 32.80 2,202,658 32.476 1.02%
2021-05-07 0 44.15 44.15 44.20 44.10 46.40 1,965,470 88,078,714 44.813 32.11 32.11 32.14 32.07 33.74 2,702,766 32.588 -4.95%
2021-05-06 0 46.45 46.35 46.45 45.65 48.00 4,327,277 200,707,689 46.382 33.78 33.71 33.78 33.20 34.91 5,950,545 33.729 1.09%
2021-05-05 0 45.95 45.90 46.00 45.70 46.45 1,506,189 69,305,455 46.014 33.42 33.38 33.45 33.23 33.78 2,071,197 33.462 -0.11%
2021-05-04 0 46.00 45.85 46.00 45.60 46.35 1,209,000 55,536,175 45.936 33.45 33.34 33.45 33.16 33.71 1,662,526 33.405 0.77%
2021-05-03 0 45.65 45.60 45.70 45.55 46.50 1,292,968 59,296,633 45.861 33.20 33.16 33.23 33.12 33.82 1,777,992 33.350 -0.76%
2021-04-30 0 46.00 45.85 46.00 45.00 46.35 2,588,031 118,769,007 45.892 33.45 33.34 33.45 32.72 33.71 3,558,865 33.373 0.88%
2021-04-29 0 45.60 45.45 45.60 44.50 45.90 1,841,215 83,595,318 45.402 33.16 33.05 33.16 32.36 33.38 2,531,900 33.017 1.45%
2021-04-28 0 44.95 44.90 44.95 44.75 47.00 4,744,276 215,521,028 45.428 32.69 32.65 32.69 32.54 34.18 6,523,970 33.035 -2.49%
2021-04-27 0 46.10 46.05 46.10 44.15 46.50 5,690,075 260,171,945 45.724 33.52 33.49 33.52 32.11 33.82 7,824,562 33.251 5.13%
2021-04-26 0 43.85 43.80 43.85 43.25 44.25 3,863,355 169,269,313 43.814 31.89 31.85 31.89 31.45 32.18 5,312,594 31.862 1.86%
2021-04-23 0 43.05 43.05 43.10 42.20 43.30 6,686,313 287,031,619 42.928 31.31 31.31 31.34 30.69 31.49 9,194,513 31.218 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 30.69 30.65 30.69 30.25 31.71 55,752,034 31.062 -8.86%
2021-04-21 0 46.30 46.25 46.30 46.05 46.80 1,646,367 76,503,466 46.468 33.67 33.63 33.67 33.49 34.03 2,263,960 33.792 -0.96%
2021-04-20 0 46.75 46.70 46.75 46.00 47.00 2,726,642 127,080,160 46.607 34.00 33.96 34.00 33.45 34.18 3,749,472 33.893 0.00%
2021-04-19 0 46.75 46.70 46.75 46.40 47.05 1,728,993 80,597,664 46.615 34.00 33.96 34.00 33.74 34.22 2,377,581 33.899 0.11%
2021-04-16 0 46.70 46.65 46.70 46.30 47.50 1,860,046 87,268,346 46.917 33.96 33.92 33.96 33.67 34.54 2,557,795 34.119 -1.16%
2021-04-15 0 47.25 47.15 47.25 45.60 47.30 2,502,065 116,940,106 46.737 34.36 34.29 34.36 33.16 34.40 3,440,651 33.988 1.61%
2021-04-14 0 46.50 46.45 46.50 46.35 48.00 2,636,268 123,885,775 46.993 33.82 33.78 33.82 33.71 34.91 3,625,197 34.174 -1.69%
2021-04-13 0 47.30 47.30 47.40 45.65 47.75 4,654,941 218,885,116 47.022 34.40 34.40 34.47 33.20 34.72 6,401,124 34.195 3.05%
2021-04-12 0 45.90 45.85 45.90 45.65 47.00 1,849,058 85,232,242 46.095 33.38 33.34 33.38 33.20 34.18 2,542,685 33.521 -1.08%
2021-04-09 0 46.40 46.40 46.45 45.90 47.75 3,469,300 162,250,481 46.767 33.74 33.74 33.78 33.38 34.72 4,770,720 34.010 -0.96%
2021-04-08 0 46.85 46.70 46.90 45.35 47.95 4,778,546 223,119,594 46.692 34.07 33.96 34.11 32.98 34.87 6,571,096 33.955 7.21%
2021-04-07 0 43.70 43.70 43.75 43.10 44.30 2,910,278 127,132,660 43.684 31.78 31.78 31.82 31.34 32.22 4,001,995 31.767 0.23%
2021-04-01 0 43.60 43.50 43.60 42.00 43.65 3,840,372 165,474,742 43.088 31.71 31.63 31.71 30.54 31.74 5,280,990 31.334 3.81%
2021-03-31 0 42.00 41.90 42.00 40.70 42.20 4,201,292 175,206,162 41.703 30.54 30.47 30.54 29.60 30.69 5,777,300 30.327 0.96%
2021-03-30 0 41.60 41.45 41.60 38.40 41.90 7,314,194 299,827,278 40.993 30.25 30.14 30.25 27.92 30.47 10,057,928 29.810 9.47%
2021-03-29 0 38.00 38.00 38.10 37.80 38.90 2,093,684 80,089,281 38.253 27.63 27.63 27.71 27.49 28.29 2,879,076 27.818 -0.78%
2021-03-26 0 38.30 38.25 38.30 37.00 38.95 4,475,000 172,827,292 38.621 27.85 27.82 27.85 26.91 28.32 6,153,682 28.085 1.86%
2021-03-25 0 37.60 37.55 37.60 35.05 37.70 3,485,079 129,482,591 37.153 27.34 27.31 27.34 25.49 27.42 4,792,418 27.018 3.72%
2021-03-24 0 36.25 36.20 36.25 36.10 38.60 3,386,746 124,882,543 36.874 26.36 26.32 26.36 26.25 28.07 4,657,197 26.815 -5.35%
2021-03-23 0 38.30 38.30 38.35 37.50 39.20 5,526,535 213,950,447 38.713 27.85 27.85 27.89 27.27 28.51 7,599,674 28.153 3.23%
2021-03-22 0 37.10 37.10 37.15 36.90 38.90 4,644,245 176,158,172 37.930 26.98 26.98 27.02 26.83 28.29 6,386,415 27.583 -1.33%
2021-03-19 0 37.60 37.60 37.90 36.70 38.05 3,353,495 125,884,777 37.538 27.34 27.34 27.56 26.69 27.67 4,611,473 27.298 0.40%
2021-03-18 0 37.45 37.40 37.45 37.40 38.75 1,832,251 69,258,375 37.800 27.23 27.20 27.23 27.20 28.18 2,519,573 27.488 -0.66%
2021-03-17 0 37.70 37.65 37.70 37.10 37.85 2,087,594 78,376,398 37.544 27.42 27.38 27.42 26.98 27.52 2,870,702 27.302 0.80%
2021-03-16 0 37.40 37.35 37.40 36.80 37.95 1,843,625 68,899,500 37.372 27.20 27.16 27.20 26.76 27.60 2,535,214 27.177 0.67%
2021-03-15 0 37.15 37.15 37.30 36.90 38.05 1,621,196 60,832,969 37.524 27.02 27.02 27.12 26.83 27.67 2,229,346 27.287 0.81%
2021-03-12 0 36.85 36.85 36.90 36.65 37.60 1,314,993 48,753,138 37.075 26.80 26.80 26.83 26.65 27.34 1,808,279 26.961 -0.81%
2021-03-11 0 37.15 37.10 37.15 35.40 37.45 2,348,736 86,744,030 36.932 27.02 26.98 27.02 25.74 27.23 3,229,804 26.857 5.39%
2021-03-10 0 35.25 35.20 35.25 34.55 35.95 1,886,220 66,181,817 35.087 25.63 25.60 25.63 25.12 26.14 2,593,787 25.516 0.71%
2021-03-09 0 35.00 34.95 35.00 33.75 35.80 2,784,911 97,160,250 34.888 25.45 25.42 25.45 24.54 26.03 3,829,599 25.371 -1.82%
2021-03-08 0 35.65 35.65 35.75 35.65 38.40 2,978,000 109,172,437 36.660 25.92 25.92 26.00 25.92 27.92 4,095,121 26.659 -4.68%
2021-03-05 0 37.40 37.40 37.45 35.95 38.10 3,089,622 115,331,655 37.329 27.20 27.20 27.23 26.14 27.71 4,248,615 27.146 -0.53%
2021-03-04 0 37.60 37.60 37.70 37.15 38.75 2,044,272 77,155,372 37.742 27.34 27.34 27.42 27.02 28.18 2,811,129 27.446 -3.47%
2021-03-03 0 38.95 38.90 38.95 37.65 39.00 2,823,527 109,376,896 38.738 28.32 28.29 28.32 27.38 28.36 3,882,701 28.170 2.23%
2021-03-02 0 38.10 38.10 38.20 37.35 38.90 2,335,165 89,192,915 38.196 27.71 27.71 27.78 27.16 28.29 3,211,143 27.776 1.20%
2021-03-01 0 37.65 37.55 37.65 35.30 38.00 2,388,929 89,613,775 37.512 27.38 27.31 27.38 25.67 27.63 3,285,075 27.279 5.17%
2021-02-26 0 35.80 35.80 35.95 34.30 36.65 3,210,226 115,205,122 35.887 26.03 26.03 26.14 24.94 26.65 4,414,461 26.097 0.42%
2021-02-25 0 35.65 35.65 35.75 34.65 36.35 1,624,000 57,728,858 35.547 25.92 25.92 26.00 25.20 26.43 2,233,202 25.850 1.57%
2021-02-24 0 35.10 35.10 35.15 35.00 36.95 2,392,692 85,865,895 35.887 25.52 25.52 25.56 25.45 26.87 3,290,249 26.097 -4.36%
2021-02-23 0 36.70 36.70 36.80 35.60 37.20 1,769,013 65,100,393 36.800 26.69 26.69 26.76 25.89 27.05 2,432,613 26.762 1.24%
2021-02-22 0 36.25 36.20 36.25 35.85 36.95 1,517,400 54,958,451 36.219 26.36 26.32 26.36 26.07 26.87 2,086,614 26.339 0.14%
2021-02-19 0 36.20 36.20 36.25 35.55 37.20 1,408,728 50,923,580 36.149 26.32 26.32 26.36 25.85 27.05 1,937,176 26.288 -2.56%
2021-02-18 0 37.15 37.10 37.15 36.45 37.50 2,320,660 86,122,030 37.111 27.02 26.98 27.02 26.51 27.27 3,191,196 26.987 1.64%
2021-02-17 0 36.55 36.55 36.60 36.30 37.00 882,022 32,269,961 36.586 26.58 26.58 26.62 26.40 26.91 1,212,890 26.606 -0.14%
2021-02-16 0 36.60 36.55 36.60 35.45 37.05 1,476,000 53,889,847 36.511 26.62 26.58 26.62 25.78 26.94 2,029,684 26.551 3.68%
2021-02-11 0 35.30 35.20 35.30 34.85 35.55 315,730 11,088,606 35.121 25.67 25.60 25.67 25.34 25.85 434,168 25.540 -0.28%
2021-02-10 0 35.40 35.40 35.45 34.80 35.95 1,704,891 60,283,874 35.359 25.74 25.74 25.78 25.31 26.14 2,344,437 25.714 2.46%
2021-02-09 0 34.55 34.55 34.60 33.55 35.30 2,217,580 76,793,342 34.629 25.12 25.12 25.16 24.40 25.67 3,049,449 25.183 4.86%
2021-02-08 0 32.95 32.95 33.00 32.55 33.20 658,219 21,670,743 32.923 23.96 23.96 24.00 23.67 24.14 905,133 23.942 -0.30%
2021-02-05 0 33.05 32.95 33.05 32.70 33.60 384,266 12,696,639 33.041 24.03 23.96 24.03 23.78 24.43 528,414 24.028 0.46%
2021-02-04 0 32.90 32.90 32.95 32.70 34.50 1,305,896 43,329,854 33.180 23.93 23.93 23.96 23.78 25.09 1,795,770 24.129 -3.38%
2021-02-03 0 34.05 34.05 34.10 33.70 34.60 677,119 23,126,859 34.155 24.76 24.76 24.80 24.51 25.16 931,123 24.838 -1.16%
2021-02-02 0 34.45 34.40 34.45 31.85 34.80 2,039,457 69,748,515 34.200 25.05 25.02 25.05 23.16 25.31 2,804,507 24.870 7.15%
2021-02-01 0 32.15 32.15 32.35 31.35 32.45 775,752 24,818,566 31.993 23.38 23.38 23.53 22.80 23.60 1,066,756 23.265 1.26%
2021-01-29 0 31.75 31.75 31.85 31.05 32.50 1,560,974 49,545,508 31.740 23.09 23.09 23.16 22.58 23.63 2,146,534 23.082 -0.78%
2021-01-28 0 32.00 31.95 32.00 31.80 33.00 1,187,306 38,253,412 32.219 23.27 23.23 23.27 23.13 24.00 1,632,694 23.430 -1.99%
2021-01-27 0 32.65 32.65 32.70 31.90 34.50 1,145,514 37,584,927 32.811 23.74 23.74 23.78 23.20 25.09 1,575,224 23.860 -3.26%
2021-01-26 0 33.75 33.70 33.75 33.60 35.45 1,750,414 60,160,273 34.369 24.54 24.51 24.54 24.43 25.78 2,407,037 24.993 0.45%
2021-01-25 0 33.60 33.55 33.60 32.70 33.90 1,461,939 49,002,830 33.519 24.43 24.40 24.43 23.78 24.65 2,010,348 24.375 2.28%
2021-01-22 0 32.85 32.85 32.90 32.30 33.20 1,360,015 44,640,049 32.823 23.89 23.89 23.93 23.49 24.14 1,870,190 23.869 0.77%
2021-01-21 0 32.60 32.60 32.65 32.40 33.35 1,338,136 43,792,761 32.727 23.71 23.71 23.74 23.56 24.25 1,840,104 23.799 0.00%
2021-01-20 0 32.60 32.55 32.60 32.35 33.45 2,088,685 68,526,196 32.808 23.71 23.67 23.71 23.53 24.33 2,872,202 23.858 -1.36%
2021-01-19 0 33.05 33.00 33.05 32.75 34.00 1,080,200 35,808,150 33.150 24.03 24.00 24.03 23.82 24.73 1,485,410 24.107 0.30%
2021-01-18 0 32.95 32.90 32.95 32.85 33.80 942,650 31,259,555 33.161 23.96 23.93 23.96 23.89 24.58 1,296,261 24.115 -1.20%
2021-01-15 0 33.35 33.30 33.35 32.50 33.80 1,347,108 44,746,398 33.217 24.25 24.22 24.25 23.63 24.58 1,852,441 24.155 -2.63%
2021-01-14 0 34.25 34.20 34.25 33.65 34.80 755,134 25,750,375 34.100 24.91 24.87 24.91 24.47 25.31 1,038,403 24.798 0.15%
2021-01-13 0 34.20 34.15 34.20 33.90 34.80 1,749,700 59,848,212 34.205 24.87 24.83 24.87 24.65 25.31 2,406,055 24.874 0.59%
2021-01-12 0 34.00 34.00 34.05 33.80 35.25 1,828,479 62,631,952 34.254 24.73 24.73 24.76 24.58 25.63 2,514,386 24.909 -2.30%
2021-01-11 0 34.80 34.75 34.80 34.00 35.95 2,088,563 72,699,601 34.808 25.31 25.27 25.31 24.73 26.14 2,872,034 25.313 -1.97%
2021-01-08 0 35.50 35.40 35.50 33.30 35.50 3,251,395 113,213,686 34.820 25.82 25.74 25.82 24.22 25.82 4,471,073 25.321 7.25%
2021-01-07 0 33.10 33.00 33.10 32.50 33.45 1,008,506 33,251,216 32.971 24.07 24.00 24.07 23.63 24.33 1,386,821 23.977 -1.05%
2021-01-06 0 33.45 33.40 33.45 32.30 33.65 2,142,536 70,393,834 32.855 24.33 24.29 24.33 23.49 24.47 2,946,254 23.893 4.21%
2021-01-05 0 32.10 32.05 32.10 31.80 33.45 2,633,400 85,343,587 32.408 23.34 23.31 23.34 23.13 24.33 3,621,253 23.567 -3.17%
2021-01-04 0 33.15 33.15 33.40 32.45 33.90 1,069,100 35,650,105 33.346 24.11 24.11 24.29 23.60 24.65 1,470,146 24.249 1.38%
2020-12-31 0 32.70 32.70 32.90 32.60 33.10 689,650 22,642,867 32.832 23.78 23.78 23.93 23.71 24.07 948,355 23.876 -0.76%
2020-12-30 0 32.95 32.90 32.95 32.70 33.30 1,756,083 57,854,384 32.945 23.96 23.93 23.96 23.78 24.22 2,414,833 23.958 1.38%
2020-12-29 0 32.50 32.50 32.55 31.00 33.30 5,899,600 187,673,210 31.811 23.63 23.63 23.67 22.54 24.22 8,112,685 23.133 5.35%
2020-12-28 0 30.85 30.80 30.85 30.10 31.20 703,000 21,731,775 30.913 22.43 22.40 22.43 21.89 22.69 966,713 22.480 2.49%
2020-12-24 0 30.10 30.10 30.15 29.85 30.65 1,246,000 37,529,350 30.120 21.89 21.89 21.93 21.71 22.29 1,713,405 21.903 0.84%
2020-12-23 0 29.85 29.80 29.85 29.45 30.00 552,900 16,446,422 29.746 21.71 21.67 21.71 21.42 21.82 760,306 21.631 1.36%
2020-12-22 0 29.45 29.45 29.50 29.45 30.60 1,089,900 32,571,035 29.884 21.42 21.42 21.45 21.42 22.25 1,498,748 21.732 -0.51%
2020-12-21 0 29.60 29.60 29.70 29.55 30.10 700,411 20,863,353 29.787 21.53 21.53 21.60 21.49 21.89 963,152 21.662 -1.50%
2020-12-18 0 30.05 30.00 30.05 29.95 30.85 1,798,430 54,413,981 30.256 21.85 21.82 21.85 21.78 22.43 2,473,065 22.003 -0.33%
2020-12-17 0 30.15 30.10 30.15 29.50 30.30 1,033,640 31,134,098 30.121 21.93 21.89 21.93 21.45 22.03 1,421,384 21.904 0.67%
2020-12-16 0 29.95 29.90 29.95 29.35 30.15 576,964 17,244,736 29.889 21.78 21.74 21.78 21.34 21.93 793,397 21.735 2.04%
2020-12-15 0 29.35 29.35 29.40 29.35 29.95 698,500 20,611,925 29.509 21.34 21.34 21.38 21.34 21.78 960,524 21.459 -2.00%
2020-12-14 0 29.95 29.90 29.95 29.55 30.85 776,500 23,390,975 30.124 21.78 21.74 21.78 21.49 22.43 1,067,784 21.906 1.01%
2020-12-11 0 29.65 29.55 29.65 29.30 29.95 666,505 19,694,859 29.549 21.56 21.49 21.56 21.31 21.78 916,527 21.489 0.00%
2020-12-10 0 29.65 29.60 29.65 28.90 29.70 1,103,125 32,391,961 29.364 21.56 21.53 21.56 21.02 21.60 1,516,934 21.354 1.54%
2020-12-09 0 29.20 29.15 29.20 29.10 30.05 942,264 27,670,155 29.366 21.23 21.20 21.23 21.16 21.85 1,295,730 21.355 -2.01%
2020-12-08 0 29.80 29.80 29.90 28.80 30.15 1,591,321 47,509,791 29.856 21.67 21.67 21.74 20.94 21.93 2,188,265 21.711 1.88%
2020-12-07 0 29.25 29.15 29.25 28.50 29.80 1,065,733 31,014,749 29.102 21.27 21.20 21.27 20.73 21.67 1,465,516 21.163 0.17%
2020-12-04 0 29.20 29.15 29.25 28.80 30.00 1,019,634 29,765,748 29.193 21.23 21.20 21.27 20.94 21.82 1,402,124 21.229 -2.18%
2020-12-03 0 29.85 29.85 29.90 28.70 30.30 1,963,357 58,502,088 29.797 21.71 21.71 21.74 20.87 22.03 2,699,860 21.669 4.19%
2020-12-02 0 28.65 28.60 28.65 28.35 29.10 997,993 28,577,586 28.635 20.83 20.80 20.83 20.62 21.16 1,372,365 20.824 -1.55%
2020-12-01 0 29.10 29.05 29.10 28.90 29.60 978,008 28,578,500 29.221 21.16 21.13 21.16 21.02 21.53 1,344,883 21.250 -1.09%
2020-11-30 0 29.70 29.65 29.70 29.30 30.20 3,577,459 106,077,242 29.652 21.39 21.36 21.39 21.11 21.75 4,966,272 21.360 -1.33%
2020-11-27 0 30.10 30.05 30.10 30.00 31.25 2,031,022 62,049,833 30.551 21.68 21.65 21.68 21.61 22.51 2,819,489 22.007 -1.63%
2020-11-26 0 30.60 30.60 30.70 29.35 30.90 1,201,984 36,533,250 30.394 22.04 22.04 22.11 21.14 22.26 1,668,609 21.894 3.03%
2020-11-25 0 29.70 29.70 29.75 29.15 30.75 3,383,600 101,636,229 30.038 21.39 21.39 21.43 21.00 22.15 4,697,154 21.638 0.34%
2020-11-24 0 29.60 29.55 29.60 27.70 29.70 2,431,248 70,179,951 28.866 21.32 21.29 21.32 19.95 21.39 3,375,088 20.794 4.96%
2020-11-23 0 28.20 28.15 28.25 27.85 28.50 1,252,697 35,384,090 28.246 20.31 20.28 20.35 20.06 20.53 1,739,009 20.347 1.26%
2020-11-20 0 27.85 27.80 27.85 27.55 28.65 2,384,611 66,927,179 28.066 20.06 20.03 20.06 19.85 20.64 3,310,346 20.218 -0.36%
2020-11-19 0 27.95 27.90 27.95 26.75 28.30 3,565,000 99,569,462 27.930 20.13 20.10 20.13 19.27 20.39 4,948,976 20.119 4.29%
2020-11-18 0 26.80 26.75 26.80 26.60 26.95 1,375,278 36,834,933 26.784 19.31 19.27 19.31 19.16 19.41 1,909,177 19.294 0.19%
2020-11-17 0 26.75 26.75 26.80 26.65 27.10 847,141 22,748,916 26.854 19.27 19.27 19.31 19.20 19.52 1,176,011 19.344 -0.93%
2020-11-16 0 27.00 27.00 27.05 26.10 27.10 1,507,672 40,297,693 26.728 19.45 19.45 19.49 18.80 19.52 2,092,968 19.254 3.85%
2020-11-13 0 26.00 26.00 26.10 25.30 26.35 1,588,269 40,979,466 25.801 18.73 18.73 18.80 18.22 18.98 2,204,854 18.586 1.56%
2020-11-12 0 25.60 25.50 25.60 25.40 25.85 1,184,500 30,358,662 25.630 18.44 18.37 18.44 18.30 18.62 1,644,337 18.463 0.20%
2020-11-11 0 25.55 25.55 25.75 25.50 26.00 1,467,616 37,726,018 25.706 18.40 18.40 18.55 18.37 18.73 2,037,362 18.517 -0.20%
2020-11-10 0 25.60 25.55 25.60 25.45 26.20 1,911,174 48,951,978 25.614 18.44 18.40 18.44 18.33 18.87 2,653,115 18.451 -0.58%
2020-11-09 0 25.75 25.70 25.75 25.55 27.30 3,193,806 82,779,109 25.919 18.55 18.51 18.55 18.40 19.67 4,433,680 18.671 -6.70%
2020-11-06 0 27.60 27.50 27.60 26.90 27.60 1,200,354 32,872,538 27.386 19.88 19.81 19.88 19.38 19.88 1,666,346 19.727 1.10%
2020-11-05 0 27.30 27.25 27.30 26.40 27.30 1,966,500 53,076,775 26.990 19.67 19.63 19.67 19.02 19.67 2,729,919 19.443 3.41%
2020-11-04 0 26.40 26.35 26.40 25.85 26.85 704,934 18,618,840 26.412 19.02 18.98 19.02 18.62 19.34 978,598 19.026 0.57%
2020-11-03 0 26.25 26.25 26.30 26.25 27.10 1,457,644 38,530,192 26.433 18.91 18.91 18.95 18.91 19.52 2,023,519 19.041 -2.96%
2020-11-02 0 27.05 27.00 27.05 25.95 27.15 1,066,233 28,527,505 26.755 19.49 19.45 19.49 18.69 19.56 1,480,157 19.273 3.24%
2020-10-30 0 26.20 26.20 26.25 26.05 27.15 2,015,065 53,311,651 26.457 18.87 18.87 18.91 18.77 19.56 2,797,338 19.058 -3.14%
2020-10-29 0 27.05 27.00 27.05 26.50 27.10 1,014,514 27,351,478 26.960 19.49 19.45 19.49 19.09 19.52 1,408,361 19.421 -0.37%
2020-10-28 0 27.15 27.05 27.15 26.75 27.60 1,558,767 42,262,331 27.113 19.56 19.49 19.56 19.27 19.88 2,163,899 19.531 0.18%
2020-10-27 0 27.10 27.05 27.10 26.85 27.50 1,072,923 29,071,822 27.096 19.52 19.49 19.52 19.34 19.81 1,489,445 19.519 -0.37%
2020-10-23 0 27.20 27.10 27.20 27.05 27.55 597,656 16,324,961 27.315 19.59 19.52 19.59 19.49 19.85 829,673 19.676 -0.73%
2020-10-22 0 27.40 27.40 27.60 26.70 27.75 2,479,028 67,888,035 27.385 19.74 19.74 19.88 19.23 19.99 3,441,417 19.727 -0.18%
2020-10-21 0 27.45 27.35 27.45 26.80 27.65 1,594,493 43,519,242 27.293 19.77 19.70 19.77 19.31 19.92 2,213,494 19.661 2.04%
2020-10-20 0 26.90 26.85 26.90 26.45 27.20 829,091 22,257,213 26.845 19.38 19.34 19.38 19.05 19.59 1,150,954 19.338 -0.19%
2020-10-19 0 26.95 26.95 27.00 26.95 27.90 698,300 19,018,515 27.235 19.41 19.41 19.45 19.41 20.10 969,388 19.619 -0.92%
2020-10-16 0 27.20 27.15 27.20 26.60 27.40 1,162,068 31,551,209 27.151 19.59 19.56 19.59 19.16 19.74 1,613,197 19.558 3.23%
2020-10-15 0 26.35 26.35 26.45 26.30 27.10 1,588,054 42,343,286 26.664 18.98 18.98 19.05 18.95 19.52 2,204,556 19.207 -2.41%
2020-10-14 0 27.00 26.90 27.00 26.20 27.20 1,629,879 43,719,705 26.824 19.45 19.38 19.45 18.87 19.59 2,262,618 19.323 0.93%
2020-10-12 0 26.75 26.60 26.75 26.25 27.30 4,049,902 108,454,914 26.780 19.27 19.16 19.27 18.91 19.67 5,622,123 19.291 3.28%
2020-10-09 0 25.90 25.85 25.90 25.75 26.35 902,256 23,487,611 26.032 18.66 18.62 18.66 18.55 18.98 1,252,523 18.752 -0.77%
2020-10-08 0 26.10 26.05 26.10 25.15 26.10 1,076,455 27,632,298 25.670 18.80 18.77 18.80 18.12 18.80 1,494,348 18.491 0.97%
2020-10-07 0 25.85 25.80 25.85 25.75 26.80 1,197,882 31,101,743 25.964 18.62 18.59 18.62 18.55 19.31 1,662,914 18.703 -2.45%
2020-10-06 0 26.50 26.40 26.50 25.20 26.50 1,413,561 36,666,323 25.939 19.09 19.02 19.09 18.15 19.09 1,962,322 18.685 6.43%
2020-10-05 0 24.90 24.90 25.05 24.75 25.95 1,784,392 44,764,183 25.087 17.94 17.94 18.04 17.83 18.69 2,477,114 18.071 -2.35%
2020-09-30 0 25.50 25.45 25.50 25.45 27.00 1,852,500 47,750,375 25.776 18.37 18.33 18.37 18.33 19.45 2,571,663 18.568 -5.20%
2020-09-29 0 26.90 26.90 26.95 26.75 27.60 650,000 17,622,725 27.112 19.38 19.38 19.41 19.27 19.88 902,338 19.530 -2.00%
2020-09-28 0 27.45 27.40 27.45 26.10 27.50 1,133,700 30,703,362 27.082 19.77 19.74 19.77 18.80 19.81 1,573,816 19.509 2.81%
2020-09-25 0 26.70 26.70 26.75 26.35 26.85 1,205,500 32,147,675 26.668 19.23 19.23 19.27 18.98 19.34 1,673,490 19.210 0.95%
2020-09-24 0 26.45 26.45 26.55 26.45 27.25 1,300,000 34,608,212 26.622 19.05 19.05 19.13 19.05 19.63 1,804,676 19.177 -2.94%
2020-09-23 0 27.25 27.25 27.30 26.45 27.55 1,014,699 27,613,888 27.214 19.63 19.63 19.67 19.05 19.85 1,408,617 19.604 2.44%
2020-09-22 0 26.60 26.60 26.70 26.50 27.30 949,820 25,445,288 26.790 19.16 19.16 19.23 19.09 19.67 1,318,552 19.298 -2.39%
2020-09-21 0 27.25 27.20 27.25 26.85 27.95 1,257,879 34,324,541 27.288 19.63 19.59 19.63 19.34 20.13 1,746,203 19.657 -2.33%
2020-09-18 0 27.90 27.90 27.95 27.30 28.70 2,280,859 63,549,329 27.862 20.10 20.10 20.13 19.67 20.67 3,166,316 20.070 -2.28%
2020-09-17 0 28.55 28.30 28.55 27.15 28.65 2,608,726 74,052,067 28.386 20.57 20.39 20.57 19.56 20.64 3,621,465 20.448 3.25%
2020-09-16 0 27.65 27.50 27.65 26.55 27.65 1,673,853 45,801,703 27.363 19.92 19.81 19.92 19.13 19.92 2,323,663 19.711 3.36%
2020-09-15 0 26.75 26.65 26.75 26.25 26.75 1,757,224 46,567,637 26.501 19.27 19.20 19.27 18.91 19.27 2,439,400 19.090 1.52%
2020-09-14 0 26.35 26.25 26.35 25.80 26.60 501,886 13,167,371 26.236 18.98 18.91 18.98 18.59 19.16 696,724 18.899 1.35%
2020-09-11 0 26.00 25.95 26.00 25.40 26.10 555,000 14,372,300 25.896 18.73 18.69 18.73 18.30 18.80 770,458 18.654 -0.38%
2020-09-10 0 26.10 26.05 26.10 25.65 26.30 1,327,000 34,544,725 26.032 18.80 18.77 18.80 18.48 18.95 1,842,157 18.752 0.19%
2020-09-09 0 26.05 26.00 26.05 25.35 26.10 840,879 21,759,636 25.877 18.77 18.73 18.77 18.26 18.80 1,167,318 18.641 -0.19%
2020-09-08 0 26.10 26.10 26.30 25.45 26.40 999,068 25,906,756 25.931 18.80 18.80 18.95 18.33 19.02 1,386,918 18.679 -0.95%
2020-09-07 0 26.35 26.30 26.35 25.70 26.45 1,741,667 45,507,639 26.129 18.98 18.95 18.98 18.51 19.05 2,417,803 18.822 0.57%
2020-09-04 0 26.20 26.15 26.20 23.75 26.20 3,525,200 89,343,628 25.344 18.87 18.84 18.87 17.11 18.87 4,893,725 18.257 5.22%
2020-09-03 0 24.90 24.90 24.95 24.50 25.70 2,210,541 55,271,740 25.004 17.94 17.94 17.97 17.65 18.51 3,068,700 18.011 -1.58%
2020-09-02 0 25.30 25.30 25.35 25.10 25.85 2,691,031 68,608,688 25.495 18.22 18.22 18.26 18.08 18.62 3,735,722 18.366 0.80%
2020-09-01 0 25.10 25.05 25.10 24.80 25.40 1,259,000 31,621,512 25.116 18.08 18.04 18.08 17.86 18.30 1,747,759 18.093 0.60%
2020-08-31 0 24.95 24.85 24.95 24.15 25.45 3,127,300 78,214,582 25.010 17.97 17.90 17.97 17.40 18.33 4,341,356 18.016 4.18%
2020-08-28 0 23.95 23.90 23.95 22.75 24.10 3,430,844 81,122,307 23.645 17.25 17.22 17.25 16.39 17.36 4,762,739 17.033 4.81%
2020-08-27 0 22.85 22.80 22.85 22.70 23.15 503,436 11,503,055 22.849 16.46 16.42 16.46 16.35 16.68 698,876 16.459 -0.65%
2020-08-26 0 23.00 23.00 23.05 22.70 23.05 771,093 17,665,839 22.910 16.57 16.57 16.60 16.35 16.60 1,070,441 16.503 1.77%
2020-08-25 0 22.60 22.55 22.60 22.45 23.00 855,000 19,351,537 22.633 16.28 16.24 16.28 16.17 16.57 1,186,921 16.304 -0.88%
2020-08-24 0 22.80 22.65 22.80 22.45 23.00 856,500 19,447,050 22.705 16.42 16.32 16.42 16.17 16.57 1,189,004 16.356 1.11%
2020-08-21 0 22.55 22.50 22.55 22.30 22.80 476,449 10,740,723 22.543 16.24 16.21 16.24 16.06 16.42 661,412 16.239 0.67%
2020-08-20 0 22.40 22.30 22.40 22.10 22.50 492,417 10,965,668 22.269 16.14 16.06 16.14 15.92 16.21 683,579 16.042 0.00%
2020-08-19 0 22.40 22.40 22.45 22.35 22.80 366,675 8,256,055 22.516 16.14 16.14 16.17 16.10 16.42 509,023 16.219 -3.66%
2020-08-18 0 23.25 23.15 23.25 22.90 23.25 1,087,000 25,179,412 23.164 16.75 16.68 16.75 16.50 16.75 1,508,986 16.686 0.22%
2020-08-17 0 23.20 23.05 23.20 22.85 23.20 803,351 18,563,265 23.107 16.71 16.60 16.71 16.46 16.71 1,115,222 16.645 1.09%
2020-08-14 0 22.95 22.90 22.95 22.10 23.20 850,189 19,495,506 22.931 16.53 16.50 16.53 15.92 16.71 1,180,243 16.518 1.32%
2020-08-13 0 22.65 22.55 22.65 22.25 22.70 536,112 12,087,143 22.546 16.32 16.24 16.32 16.03 16.35 744,237 16.241 1.80%
2020-08-12 0 22.25 22.20 22.25 21.70 22.70 609,500 13,438,637 22.049 16.03 15.99 16.03 15.63 16.35 846,115 15.883 -0.67%
2020-08-11 0 22.40 22.35 22.40 22.15 22.60 692,476 15,525,483 22.420 16.14 16.10 16.14 15.96 16.28 961,304 16.150 1.13%
2020-08-10 0 22.15 22.15 22.25 22.15 22.65 440,500 9,820,075 22.293 15.96 15.96 16.03 15.96 16.32 611,507 16.059 -2.85%
2020-08-07 0 22.80 22.75 22.80 22.65 23.40 515,585 11,767,225 22.823 16.42 16.39 16.42 16.32 16.86 715,741 16.441 -1.72%
2020-08-06 0 23.20 23.05 23.20 22.85 23.45 584,679 13,479,774 23.055 16.71 16.60 16.71 16.46 16.89 811,658 16.608 -0.43%
2020-08-05 0 23.30 23.25 23.30 22.90 23.30 836,183 19,322,251 23.108 16.78 16.75 16.78 16.50 16.78 1,160,799 16.646 0.87%
2020-08-04 0 23.10 23.00 23.10 22.75 23.40 658,330 15,159,537 23.027 16.64 16.57 16.64 16.39 16.86 913,902 16.588 1.32%
2020-08-03 0 22.80 22.80 22.85 22.45 23.55 793,344 18,192,252 22.931 16.42 16.42 16.46 16.17 16.96 1,101,330 16.518 0.66%
2020-07-31 0 22.65 22.65 22.75 22.55 23.10 925,512 21,034,073 22.727 16.32 16.32 16.39 16.24 16.64 1,284,807 16.371 -0.44%
2020-07-30 0 22.75 22.55 22.75 22.20 22.90 1,142,518 25,890,185 22.661 16.39 16.24 16.39 15.99 16.50 1,586,057 16.324 2.48%
2020-07-29 0 22.20 22.15 22.20 21.85 22.20 428,761 9,467,453 22.081 15.99 15.96 15.99 15.74 15.99 595,211 15.906 0.45%
2020-07-28 0 22.10 22.00 22.10 21.70 22.40 721,500 15,889,900 22.023 15.92 15.85 15.92 15.63 16.14 1,001,595 15.865 1.38%
2020-07-27 0 21.80 21.80 21.90 21.80 22.60 361,952 7,974,921 22.033 15.70 15.70 15.78 15.70 16.28 502,466 15.872 -2.46%
2020-07-24 0 22.35 22.25 22.35 22.00 22.80 735,500 16,361,075 22.245 16.10 16.03 16.10 15.85 16.42 1,021,030 16.024 -1.97%
2020-07-23 0 22.80 22.65 22.80 21.65 22.80 900,231 20,249,784 22.494 16.42 16.32 16.42 15.60 16.42 1,249,712 16.204 2.47%
2020-07-22 0 22.25 22.15 22.25 22.10 22.95 1,162,416 26,191,123 22.532 16.03 15.96 16.03 15.92 16.53 1,613,680 16.231 -2.20%
2020-07-21 0 22.75 22.65 22.75 22.55 22.95 365,262 8,292,186 22.702 16.39 16.32 16.39 16.24 16.53 507,061 16.353 1.11%
2020-07-20 0 22.50 22.45 22.50 22.10 22.75 1,251,851 28,113,370 22.457 16.21 16.17 16.21 15.92 16.39 1,737,835 16.177 2.27%
2020-07-17 0 22.00 22.00 22.10 21.70 22.30 982,500 21,601,225 21.986 15.85 15.85 15.92 15.63 16.06 1,363,918 15.838 0.46%
2020-07-16 0 21.90 21.75 21.90 21.75 22.95 1,323,409 29,139,145 22.018 15.78 15.67 15.78 15.67 16.53 1,837,172 15.861 -3.95%
2020-07-15 0 22.80 22.75 22.80 22.10 23.30 1,565,600 35,607,997 22.744 16.42 16.39 16.42 15.92 16.78 2,173,385 16.384 -1.94%
2020-07-14 0 23.25 23.15 23.25 22.75 23.50 1,133,500 26,166,540 23.085 16.75 16.68 16.75 16.39 16.93 1,573,538 16.629 -1.06%
2020-07-13 0 23.50 23.45 23.50 22.80 23.55 1,105,468 25,724,266 23.270 16.93 16.89 16.93 16.42 16.96 1,534,624 16.763 1.29%
2020-07-10 0 23.20 23.10 23.20 22.55 23.40 1,381,000 31,643,350 22.913 16.71 16.64 16.71 16.24 16.86 1,917,121 16.506 -0.43%
2020-07-09 0 23.30 23.15 23.30 22.75 23.35 1,915,614 44,382,402 23.169 16.78 16.68 16.78 16.39 16.82 2,659,278 16.690 2.19%
2020-07-08 0 22.80 22.80 22.85 21.10 22.80 1,579,092 35,208,173 22.296 16.42 16.42 16.46 15.20 16.42 2,192,115 16.061 6.79%
2020-07-07 0 21.35 21.35 21.45 21.35 22.85 2,128,818 46,583,448 21.882 15.38 15.38 15.45 15.38 16.46 2,955,251 15.763 -4.69%
2020-07-06 0 22.40 22.30 22.40 21.75 22.40 1,703,045 37,696,056 22.135 16.14 16.06 16.14 15.67 16.14 2,364,188 15.945 3.23%
2020-07-03 0 21.70 21.55 21.70 21.20 21.70 784,642 16,865,611 21.495 15.63 15.52 15.63 15.27 15.63 1,089,249 15.484 3.33%
2020-07-02 0 21.00 20.85 21.00 20.10 21.00 1,313,600 27,128,887 20.652 15.13 15.02 15.13 14.48 15.13 1,823,555 14.877 4.48%
2020-06-30 0 20.10 20.05 20.10 19.88 20.45 1,735,500 34,966,425 20.148 14.48 14.44 14.48 14.32 14.73 2,409,242 14.513 -0.99%
2020-06-29 0 20.30 20.25 20.30 20.20 21.20 1,042,800 21,407,567 20.529 14.62 14.59 14.62 14.55 15.27 1,447,628 14.788 -3.56%
2020-06-26 0 21.05 21.00 21.05 21.05 21.40 495,330 10,466,370 21.130 15.16 15.13 15.16 15.16 15.42 687,623 15.221 -1.64%
2020-06-24 0 21.40 21.35 21.40 21.15 21.95 884,363 19,002,650 21.487 15.42 15.38 15.42 15.24 15.81 1,227,683 15.478 -0.93%
2020-06-23 0 21.60 21.50 21.60 20.60 21.60 769,156 16,398,394 21.320 15.56 15.49 15.56 14.84 15.56 1,067,752 15.358 1.65%
2020-06-22 0 21.25 21.05 21.25 20.70 21.25 1,023,559 21,531,814 21.036 15.31 15.16 15.31 14.91 15.31 1,420,917 15.153 1.43%
2020-06-19 0 20.95 20.95 21.00 20.90 21.80 1,859,623 39,242,554 21.102 15.09 15.09 15.13 15.06 15.70 2,581,551 15.201 -1.41%
2020-06-18 0 21.25 21.20 21.25 20.25 21.25 1,291,910 27,235,626 21.082 15.31 15.27 15.31 14.59 15.31 1,793,445 15.186 2.16%
2020-06-17 0 20.80 20.75 20.80 20.65 21.00 978,198 20,337,428 20.791 14.98 14.95 14.98 14.88 15.13 1,357,946 14.977 0.00%
2020-06-16 0 20.80 20.75 20.80 19.96 20.80 1,467,421 30,150,667 20.547 14.98 14.95 14.98 14.38 14.98 2,037,092 14.801 5.91%
2020-06-15 0 19.64 19.64 19.66 19.60 20.15 868,151 17,186,445 19.797 14.15 14.15 14.16 14.12 14.52 1,205,178 14.261 -2.29%
2020-06-12 0 20.10 20.10 20.25 19.18 20.30 957,019 18,994,840 19.848 14.48 14.48 14.59 13.82 14.62 1,328,545 14.297 0.50%
2020-06-11 0 20.00 19.96 20.00 19.70 20.10 953,879 19,038,386 19.959 14.41 14.38 14.41 14.19 14.48 1,324,186 14.377 -0.50%
2020-06-10 0 20.10 20.05 20.10 19.90 20.45 1,328,529 26,620,566 20.038 14.48 14.44 14.48 14.33 14.73 1,844,280 14.434 -0.99%
2020-06-09 0 20.30 20.15 20.30 20.05 20.50 1,288,585 26,111,129 20.263 14.62 14.52 14.62 14.44 14.77 1,788,829 14.597 -0.73%
2020-06-08 0 20.45 20.40 20.45 20.15 20.50 997,490 20,328,926 20.380 14.73 14.70 14.73 14.52 14.77 1,384,728 14.681 1.49%
2020-06-05 0 20.15 20.05 20.15 19.60 20.25 1,499,948 29,811,711 19.875 14.52 14.44 14.52 14.12 14.59 2,082,246 14.317 0.95%
2020-06-04 0 19.96 19.90 19.96 19.40 19.96 2,183,720 43,263,602 19.812 14.38 14.33 14.38 13.97 14.38 3,031,466 14.272 2.57%
2020-06-03 0 19.46 19.38 19.46 19.20 19.60 1,018,328 19,741,957 19.387 14.02 13.96 14.02 13.83 14.12 1,413,655 13.965 0.21%
2020-06-02 0 19.42 19.34 19.42 19.16 19.60 975,400 18,885,621 19.362 13.99 13.93 13.99 13.80 14.12 1,354,062 13.947 1.57%
2020-06-01 0 19.12 19.10 19.12 18.82 19.40 1,090,753 20,791,487 19.062 13.77 13.76 13.77 13.56 13.97 1,514,196 13.731 2.25%
2020-05-29 0 18.70 18.66 18.70 18.32 18.70 2,759,608 51,467,934 18.650 13.47 13.44 13.47 13.20 13.47 3,830,921 13.435 1.08%
2020-05-28 0 18.50 18.44 18.50 18.14 18.58 1,664,906 30,621,202 18.392 13.33 13.28 13.33 13.07 13.38 2,311,243 13.249 0.00%
2020-05-27 0 18.50 18.48 18.50 18.32 18.98 1,681,567 31,239,632 18.578 13.33 13.31 13.33 13.20 13.67 2,334,372 13.382 -1.28%
2020-05-26 0 19.84 19.84 19.86 18.70 20.10 2,166,100 42,747,917 19.735 13.50 13.50 13.51 12.72 13.68 3,183,511 13.428 5.20%
2020-05-25 0 18.86 18.84 18.86 17.90 18.86 926,000 17,089,800 18.456 12.83 12.82 12.83 12.18 12.83 1,360,940 12.557 2.17%
2020-05-22 0 18.46 18.36 18.46 18.32 19.08 1,473,532 27,433,234 18.617 12.56 12.49 12.56 12.47 12.98 2,165,646 12.667 -3.85%
2020-05-21 0 19.20 19.20 19.22 19.20 19.66 942,388 18,232,548 19.347 13.06 13.06 13.08 13.06 13.38 1,385,025 13.164 -1.44%
2020-05-20 0 19.48 19.44 19.48 19.00 19.50 766,855 14,824,478 19.332 13.25 13.23 13.25 12.93 13.27 1,127,045 13.153 1.56%
2020-05-19 0 19.18 19.18 19.20 19.10 19.36 636,716 12,230,961 19.209 13.05 13.05 13.06 13.00 13.17 935,780 13.070 1.91%
2020-05-18 0 18.82 18.82 18.86 18.54 18.86 483,000 9,063,040 18.764 12.81 12.81 12.83 12.61 12.83 709,864 12.767 0.86%
2020-05-15 0 18.66 18.66 18.68 18.54 18.88 633,000 11,815,540 18.666 12.70 12.70 12.71 12.61 12.85 930,318 12.701 -0.21%
2020-05-14 0 18.70 18.68 18.70 18.52 18.80 1,419,165 26,433,117 18.626 12.72 12.71 12.72 12.60 12.79 2,085,743 12.673 -0.85%
2020-05-13 0 18.86 18.84 18.86 18.56 18.92 613,951 11,543,718 18.802 12.83 12.82 12.83 12.63 12.87 902,322 12.793 0.32%
2020-05-12 0 18.80 18.80 18.84 18.70 19.22 1,675,159 31,523,142 18.818 12.79 12.79 12.82 12.72 13.08 2,461,977 12.804 -2.59%
2020-05-11 0 19.30 19.30 19.38 19.16 19.68 840,200 16,225,043 19.311 13.13 13.13 13.19 13.04 13.39 1,234,840 13.139 0.84%
2020-05-08 0 19.14 19.14 19.18 18.80 19.20 1,648,602 31,424,258 19.061 13.02 13.02 13.05 12.79 13.06 2,422,946 12.969 2.68%
2020-05-07 0 18.64 18.62 18.64 18.56 19.18 1,454,758 27,204,015 18.700 12.68 12.67 12.68 12.63 13.05 2,138,054 12.724 -2.00%
2020-05-06 0 19.02 19.00 19.06 18.70 19.18 1,489,537 28,246,052 18.963 12.94 12.93 12.97 12.72 13.05 2,189,168 12.903 2.15%
2020-05-05 0 18.62 18.62 18.64 18.58 18.78 792,500 14,774,270 18.643 12.67 12.67 12.68 12.64 12.78 1,164,735 12.685 0.11%
2020-05-04 0 18.60 18.60 18.62 18.50 18.92 2,043,090 38,127,389 18.662 12.66 12.66 12.67 12.59 12.87 3,002,724 12.698 -2.72%
2020-04-29 0 19.12 19.12 19.14 19.02 19.50 1,888,876 36,117,071 19.121 13.01 13.01 13.02 12.94 13.27 2,776,076 13.010 -0.93%
2020-04-28 0 19.30 19.28 19.30 18.74 19.30 1,899,535 36,259,446 19.089 13.13 13.12 13.13 12.75 13.13 2,791,741 12.988 2.88%
2020-04-27 0 18.76 18.76 18.78 18.76 19.00 512,789 9,666,529 18.851 12.76 12.76 12.78 12.76 12.93 753,645 12.826 0.43%
2020-04-24 0 18.68 18.68 18.70 18.44 18.86 819,118 15,338,545 18.726 12.71 12.71 12.72 12.55 12.83 1,203,855 12.741 -0.43%
2020-04-23 0 18.76 18.76 18.80 18.56 19.14 2,004,827 37,782,028 18.846 12.76 12.76 12.79 12.63 13.02 2,946,489 12.823 -0.11%
2020-04-22 0 18.78 18.78 18.84 18.20 18.88 1,804,081 33,629,457 18.641 12.78 12.78 12.82 12.38 12.85 2,651,453 12.683 0.32%
2020-04-21 0 18.72 18.72 18.80 18.52 19.50 2,248,631 42,144,825 18.742 12.74 12.74 12.79 12.60 13.27 3,304,807 12.753 -2.90%
2020-04-20 0 19.28 19.28 19.30 19.26 19.80 2,096,500 41,002,286 19.557 13.12 13.12 13.13 13.10 13.47 3,081,220 13.307 -2.03%
2020-04-17 0 19.68 19.68 19.76 19.54 20.05 1,783,452 35,236,819 19.758 13.39 13.39 13.44 13.30 13.64 2,621,135 13.443 1.34%
2020-04-16 0 19.42 19.42 19.46 18.86 19.72 2,008,171 38,824,166 19.333 13.21 13.21 13.24 12.83 13.42 2,951,403 13.154 0.21%
2020-04-15 0 19.38 19.36 19.38 19.22 20.15 2,870,196 55,864,619 19.464 13.19 13.17 13.19 13.08 13.71 4,218,319 13.243 -2.12%
2020-04-14 0 19.80 19.78 19.80 18.92 19.88 2,905,515 57,015,172 19.623 13.47 13.46 13.47 12.87 13.53 4,270,227 13.352 2.59%
2020-04-09 0 19.30 19.26 19.30 18.56 19.30 2,098,000 40,021,750 19.076 13.13 13.10 13.13 12.63 13.13 3,083,425 12.980 4.32%
2020-04-08 0 18.50 18.48 18.50 18.26 18.74 1,352,356 24,998,086 18.485 12.59 12.57 12.59 12.42 12.75 1,987,554 12.577 -1.49%
2020-04-07 0 18.78 18.76 18.78 18.30 18.78 1,529,753 28,420,673 18.579 12.78 12.76 12.78 12.45 12.78 2,248,274 12.641 2.85%
2020-04-06 0 18.26 18.20 18.26 17.44 18.34 1,508,184 27,035,135 17.926 12.42 12.38 12.42 11.87 12.48 2,216,574 12.197 3.05%
2020-04-03 0 17.72 17.70 17.72 17.54 18.28 2,045,500 36,154,290 17.675 12.06 12.04 12.06 11.93 12.44 3,006,266 12.026 -0.67%
2020-04-02 0 17.84 17.84 17.86 17.42 17.86 1,178,000 20,844,500 17.695 12.14 12.14 12.15 11.85 12.15 1,731,303 12.040 -1.11%
2020-04-01 0 18.04 18.00 18.04 17.92 18.52 1,366,143 24,795,562 18.150 12.27 12.25 12.27 12.19 12.60 2,007,817 12.350 -0.66%
2020-03-31 0 18.16 18.14 18.16 17.84 18.34 3,999,002 72,343,287 18.090 12.36 12.34 12.36 12.14 12.48 5,877,322 12.309 2.95%
2020-03-30 0 17.64 17.64 17.66 17.60 18.56 2,486,819 44,299,768 17.814 12.00 12.00 12.02 11.98 12.63 3,654,871 12.121 -6.67%
2020-03-27 0 18.90 18.88 18.90 18.78 19.46 2,179,305 41,422,323 19.007 12.86 12.85 12.86 12.78 13.24 3,202,919 12.933 1.18%
2020-03-26 0 18.68 18.68 18.70 18.54 19.04 3,155,000 59,053,420 18.717 12.71 12.71 12.72 12.61 12.96 4,636,895 12.736 -1.16%
2020-03-25 0 18.90 18.90 18.92 18.20 19.18 2,103,500 39,680,659 18.864 12.86 12.86 12.87 12.38 13.05 3,091,508 12.835 6.06%
2020-03-24 0 17.82 17.80 17.90 17.10 18.02 2,368,153 41,982,480 17.728 12.12 12.11 12.18 11.64 12.26 3,480,468 12.062 2.41%
2020-03-23 0 17.40 17.38 17.40 16.08 17.64 2,979,616 50,486,249 16.944 11.84 11.83 11.84 10.94 12.00 4,379,134 11.529 1.16%
2020-03-20 0 17.20 17.20 17.30 16.10 17.48 4,392,938 74,640,123 16.991 11.70 11.70 11.77 10.95 11.89 6,456,289 11.561 7.63%
2020-03-19 0 15.98 15.96 15.98 15.90 16.86 4,088,260 65,976,166 16.138 10.87 10.86 10.87 10.82 11.47 6,008,505 10.980 -4.54%
2020-03-18 0 16.74 16.74 16.82 16.74 18.82 2,862,250 50,001,700 17.469 11.39 11.39 11.44 11.39 12.81 4,206,641 11.886 -4.23%
2020-03-17 0 17.48 17.48 17.64 17.20 17.94 2,886,100 50,577,895 17.525 11.89 11.89 12.00 11.70 12.21 4,241,693 11.924 0.23%
2020-03-16 0 17.44 17.44 17.52 17.34 18.54 2,459,970 43,364,738 17.628 11.87 11.87 11.92 11.80 12.61 3,615,411 11.994 -5.83%
2020-03-13 0 18.52 18.50 18.52 17.04 18.62 2,829,371 50,742,228 17.934 12.60 12.59 12.60 11.59 12.67 4,158,319 12.203 -0.43%
2020-03-12 0 18.60 18.60 18.64 18.54 19.70 4,962,531 93,952,845 18.932 12.66 12.66 12.68 12.61 13.40 7,293,418 12.882 -7.46%
2020-03-11 0 20.10 20.05 20.10 19.74 20.35 1,570,500 31,533,955 20.079 13.68 13.64 13.68 13.43 13.85 2,308,160 13.662 1.01%
2020-03-10 0 19.90 19.90 19.98 19.38 20.25 1,758,003 34,940,625 19.875 13.54 13.54 13.59 13.19 13.78 2,583,732 13.523 0.81%
2020-03-09 0 19.74 19.74 19.86 19.74 20.25 2,262,882 45,341,093 20.037 13.43 13.43 13.51 13.43 13.78 3,325,752 13.633 -6.00%
2020-03-06 0 21.00 20.95 21.00 20.75 21.40 969,907 20,310,255 20.940 14.29 14.25 14.29 14.12 14.56 1,425,470 14.248 -1.87%
2020-03-05 0 21.40 21.35 21.40 21.05 21.45 957,874 20,412,150 21.310 14.56 14.53 14.56 14.32 14.59 1,407,785 14.499 2.88%
2020-03-04 0 20.80 20.75 20.80 20.40 20.90 1,689,358 35,031,921 20.737 14.15 14.12 14.15 13.88 14.22 2,482,845 14.110 0.97%
2020-03-03 0 20.60 20.60 20.65 20.40 21.65 2,383,573 49,591,506 20.806 14.02 14.02 14.05 13.88 14.73 3,503,131 14.156 -2.37%
2020-03-02 0 21.10 21.10 21.15 20.30 21.25 1,916,000 40,197,262 20.980 14.36 14.36 14.39 13.81 14.46 2,815,940 14.275 2.43%
2020-02-28 0 20.60 20.55 20.60 20.35 21.10 2,863,132 58,997,589 20.606 14.02 13.98 14.02 13.85 14.36 4,207,937 14.021 -4.19%
2020-02-27 0 21.50 21.50 21.55 21.20 21.70 1,799,510 38,455,431 21.370 14.63 14.63 14.66 14.42 14.76 2,644,735 14.540 -0.23%
2020-02-26 0 21.55 21.55 21.65 21.50 22.15 1,155,748 25,165,181 21.774 14.66 14.66 14.73 14.63 15.07 1,698,600 14.815 -2.93%
2020-02-25 0 22.20 22.20 22.25 21.70 22.30 1,733,951 38,297,039 22.087 15.11 15.11 15.14 14.76 15.17 2,548,383 15.028 0.00%
2020-02-24 0 22.20 22.15 22.20 22.00 22.85 1,251,700 27,987,070 22.359 15.11 15.07 15.11 14.97 15.55 1,839,620 15.214 -3.27%
2020-02-21 0 22.95 22.90 22.95 22.50 23.25 1,653,551 38,091,577 23.036 15.62 15.58 15.62 15.31 15.82 2,430,219 15.674 0.66%
2020-02-20 0 22.80 22.80 22.85 22.20 23.05 1,696,694 38,472,521 22.675 15.51 15.51 15.55 15.11 15.68 2,493,627 15.428 0.66%
2020-02-19 0 22.65 22.60 22.65 21.90 22.80 1,696,098 38,346,784 22.609 15.41 15.38 15.41 14.90 15.51 2,492,751 15.383 2.49%
2020-02-18 0 22.10 22.10 22.15 21.70 22.40 1,671,000 36,999,412 22.142 15.04 15.04 15.07 14.76 15.24 2,455,864 15.066 0.45%
2020-02-17 0 22.00 22.00 22.05 21.05 22.30 1,904,000 41,632,837 21.866 14.97 14.97 15.00 14.32 15.17 2,798,304 14.878 0.00%
2020-02-14 0 22.00 22.00 22.05 21.90 22.35 1,681,884 37,218,128 22.129 14.97 14.97 15.00 14.90 15.21 2,471,860 15.057 -2.22%
2020-02-13 0 22.50 22.50 22.55 22.35 22.90 939,977 21,228,410 22.584 15.31 15.31 15.34 15.21 15.58 1,381,482 15.366 -0.22%
2020-02-12 0 22.55 22.55 22.60 22.20 22.90 1,586,621 35,907,815 22.632 15.34 15.34 15.38 15.11 15.58 2,331,853 15.399 1.81%
2020-02-11 0 22.15 22.10 22.15 21.55 22.30 2,648,600 57,772,339 21.812 15.07 15.04 15.07 14.66 15.17 3,892,640 14.841 3.50%
2020-02-10 0 21.40 21.35 21.40 21.15 21.90 2,834,725 60,574,741 21.369 14.56 14.53 14.56 14.39 14.90 4,166,188 14.540 -2.95%
2020-02-07 0 22.05 22.00 22.05 21.75 22.25 1,500,423 32,865,736 21.904 15.00 14.97 15.00 14.80 15.14 2,205,168 14.904 -0.45%
2020-02-06 0 22.15 22.10 22.15 21.90 22.35 2,118,805 46,812,581 22.094 15.07 15.04 15.07 14.90 15.21 3,114,002 15.033 2.07%
2020-02-05 0 21.70 21.70 21.75 21.05 21.95 2,470,373 53,366,179 21.602 14.76 14.76 14.80 14.32 14.94 3,630,700 14.699 3.83%
2020-02-04 0 20.90 20.90 20.95 20.35 21.15 1,948,557 40,684,675 20.879 14.22 14.22 14.25 13.85 14.39 2,863,789 14.207 2.45%
2020-02-03 0 20.40 20.40 20.45 19.98 20.70 3,281,385 66,741,413 20.339 13.88 13.88 13.91 13.59 14.08 4,822,643 13.839 -1.45%
2020-01-31 0 20.70 20.70 20.80 20.65 21.65 2,026,786 42,638,527 21.038 14.08 14.08 14.15 14.05 14.73 2,978,762 14.314 -1.90%
2020-01-30 0 21.10 21.05 21.10 20.90 22.25 1,678,000 35,786,891 21.327 14.36 14.32 14.36 14.22 15.14 2,466,152 14.511 -2.76%
2020-01-29 0 21.70 21.70 21.80 21.55 22.85 2,303,600 50,805,128 22.055 14.76 14.76 14.83 14.66 15.55 3,385,595 15.006 -7.46%
2020-01-24 0 23.45 23.45 23.50 23.15 23.50 536,845 12,560,818 23.397 15.96 15.96 15.99 15.75 15.99 789,000 15.920 -0.21%
2020-01-23 0 23.50 23.45 23.50 23.35 24.70 1,658,969 39,497,475 23.808 15.99 15.96 15.99 15.89 16.81 2,438,182 16.200 -5.24%
2020-01-22 0 24.80 24.75 24.80 23.95 24.95 1,076,800 26,364,092 24.484 16.87 16.84 16.87 16.30 16.98 1,582,570 16.659 1.85%
2020-01-21 0 24.35 24.35 24.40 24.30 25.05 1,314,500 32,072,175 24.399 16.57 16.57 16.60 16.53 17.04 1,931,917 16.601 -3.18%
2020-01-20 0 25.15 25.15 25.20 25.00 25.50 887,959 22,443,145 25.275 17.11 17.11 17.15 17.01 17.35 1,305,031 17.197 0.20%
2020-01-17 0 25.10 25.05 25.10 24.50 25.10 1,251,328 31,153,892 24.897 17.08 17.04 17.08 16.67 17.08 1,839,073 16.940 2.03%
2020-01-16 0 24.60 24.60 24.65 24.30 24.70 851,329 20,910,757 24.562 16.74 16.74 16.77 16.53 16.81 1,251,196 16.713 0.61%
2020-01-15 0 24.45 24.40 24.45 24.00 24.65 1,309,140 31,781,542 24.277 16.64 16.60 16.64 16.33 16.77 1,924,039 16.518 0.00%
2020-01-14 0 24.45 24.35 24.45 24.15 24.85 1,824,183 44,584,366 24.441 16.64 16.57 16.64 16.43 16.91 2,680,997 16.630 -1.01%
2020-01-13 0 24.70 24.65 24.70 24.40 25.20 1,063,414 26,181,040 24.620 16.81 16.77 16.81 16.60 17.15 1,562,897 16.752 -0.20%
2020-01-10 0 24.75 24.70 24.75 24.50 24.90 1,112,000 27,452,428 24.687 16.84 16.81 16.84 16.67 16.94 1,634,303 16.798 0.20%
2020-01-09 0 24.70 24.65 24.70 23.95 24.90 2,223,350 54,357,959 24.449 16.81 16.77 16.81 16.30 16.94 3,267,651 16.635 1.23%
2020-01-08 0 24.40 24.40 24.45 24.15 25.10 2,065,974 50,906,462 24.640 16.60 16.60 16.64 16.43 17.08 3,036,356 16.766 -1.61%
2020-01-07 0 24.80 24.80 24.85 24.20 24.90 1,898,003 46,645,169 24.576 16.87 16.87 16.91 16.47 16.94 2,789,490 16.722 0.81%
2020-01-06 0 24.60 24.55 24.60 24.40 25.25 1,319,000 32,402,950 24.566 16.74 16.70 16.74 16.60 17.18 1,938,531 16.715 -2.77%
2020-01-03 0 25.30 25.25 25.30 25.00 25.45 2,216,000 56,059,075 25.297 17.21 17.18 17.21 17.01 17.32 3,256,849 17.213 0.60%
2020-01-02 0 25.15 25.10 25.15 24.60 25.20 1,859,026 46,504,457 25.015 17.11 17.08 17.11 16.74 17.15 2,732,205 17.021 1.82%
2019-12-31 0 24.70 24.65 24.70 23.95 24.80 1,372,500 33,809,812 24.634 16.81 16.77 16.81 16.30 16.87 2,017,160 16.761 1.44%
2019-12-30 0 24.35 24.35 24.40 23.95 24.55 1,622,332 39,492,320 24.343 16.57 16.57 16.60 16.30 16.70 2,384,337 16.563 0.41%
2019-12-27 0 24.25 24.25 24.30 23.55 24.30 1,190,727 28,797,576 24.185 16.50 16.50 16.53 16.02 16.53 1,750,008 16.456 3.41%
2019-12-24 0 23.45 23.45 23.50 23.15 23.60 445,900 10,456,755 23.451 15.96 15.96 15.99 15.75 16.06 655,338 15.956 0.21%
2019-12-23 0 23.40 23.35 23.40 23.00 23.45 1,814,786 42,118,044 23.208 15.92 15.89 15.92 15.65 15.96 2,667,186 15.791 1.52%
2019-12-20 0 23.05 23.00 23.05 22.90 24.00 3,760,178 87,285,294 23.213 15.68 15.65 15.68 15.58 16.33 5,526,323 15.794 -2.95%
2019-12-19 0 23.75 23.65 23.75 23.60 24.55 2,814,805 67,114,127 23.843 16.16 16.09 16.16 16.06 16.70 4,136,911 16.223 -1.45%
2019-12-18 0 24.10 23.95 24.10 23.30 24.10 3,463,000 82,754,862 23.897 16.40 16.30 16.40 15.85 16.40 5,089,562 16.260 2.99%
2019-12-17 0 23.40 23.35 23.40 23.20 23.55 1,728,484 40,464,858 23.411 15.92 15.89 15.92 15.79 16.02 2,540,348 15.929 0.43%
2019-12-16 0 23.30 23.30 23.35 22.85 23.45 1,480,500 34,291,412 23.162 15.85 15.85 15.89 15.55 15.96 2,175,887 15.760 -0.43%
2019-12-13 0 23.40 23.35 23.40 22.95 23.55 2,968,823 69,236,181 23.321 15.92 15.89 15.92 15.62 16.02 4,363,271 15.868 1.96%
2019-12-12 0 22.95 22.95 23.00 22.35 23.10 2,528,430 58,002,505 22.940 15.62 15.62 15.65 15.21 15.72 3,716,027 15.609 2.00%
2019-12-11 0 22.50 22.45 22.55 22.20 22.80 1,575,849 35,555,961 22.563 15.31 15.28 15.34 15.11 15.51 2,316,021 15.352 0.45%
2019-12-10 0 22.40 22.35 22.40 22.00 22.45 1,991,528 44,240,461 22.214 15.24 15.21 15.24 14.97 15.28 2,926,943 15.115 0.22%
2019-12-09 0 22.35 22.35 22.40 21.90 22.55 2,327,500 51,882,637 22.291 15.21 15.21 15.24 14.90 15.34 3,420,720 15.167 -0.22%
2019-12-06 0 22.40 22.35 22.40 21.85 22.50 2,666,066 59,408,696 22.283 15.24 15.21 15.24 14.87 15.31 3,918,310 15.162 0.67%
2019-12-05 0 22.25 22.25 22.30 21.95 22.50 1,550,900 34,426,450 22.198 15.14 15.14 15.17 14.94 15.31 2,279,354 15.104 1.14%
2019-12-04 0 22.00 21.95 22.00 21.75 22.20 1,109,636 24,411,997 22.000 14.97 14.94 14.97 14.80 15.11 1,630,829 14.969 -0.45%
2019-12-03 0 22.10 22.05 22.10 21.40 22.45 1,874,270 41,251,168 22.009 15.04 15.00 15.04 14.56 15.28 2,754,610 14.975 1.14%
2019-12-02 0 21.85 21.80 21.85 21.50 22.05 1,209,500 26,392,350 21.821 14.87 14.83 14.87 14.63 15.00 1,777,599 14.847 1.39%
2019-11-29 0 21.55 21.50 21.55 21.35 22.10 2,449,874 52,781,301 21.544 14.66 14.63 14.66 14.53 15.04 3,600,573 14.659 -2.05%
2019-11-28 0 22.00 21.95 22.00 21.90 22.50 5,808,015 129,204,498 22.246 14.97 14.94 14.97 14.90 15.31 8,536,024 15.136 -1.57%
2019-11-27 0 22.35 22.30 22.35 22.20 22.60 12,644,975 280,242,077 22.162 15.21 15.17 15.21 15.11 15.38 18,584,285 15.080 0.00%
2019-11-26 0 22.35 22.30 22.35 22.15 22.80 3,986,011 89,238,842 22.388 15.21 15.17 15.21 15.07 15.51 5,858,230 15.233 -1.11%
2019-11-25 0 22.60 22.50 22.60 22.00 22.65 2,476,932 55,673,307 22.477 15.38 15.31 15.38 14.97 15.41 3,640,340 15.293 0.67%
2019-11-22 0 22.45 22.40 22.50 22.10 22.80 3,169,764 71,102,332 22.431 15.28 15.24 15.31 15.04 15.51 4,658,594 15.263 -0.66%
2019-11-21 0 22.60 22.60 22.65 22.30 23.20 1,437,535 32,543,880 22.639 15.38 15.38 15.41 15.17 15.79 2,112,741 15.404 -2.80%
2019-11-20 0 23.25 23.20 23.25 22.80 23.45 3,393,850 78,665,060 23.179 15.82 15.79 15.82 15.51 15.96 4,987,932 15.771 2.20%
2019-11-19 0 22.75 22.70 22.75 21.30 23.00 3,092,887 69,508,399 22.474 15.48 15.45 15.48 14.49 15.65 4,545,608 15.291 6.56%
2019-11-18 0 21.35 21.20 21.35 20.60 21.35 643,990 13,598,664 21.116 14.53 14.42 14.53 14.02 14.53 946,470 14.368 2.40%
2019-11-15 0 20.85 20.75 20.85 20.50 21.00 841,275 17,444,587 20.736 14.19 14.12 14.19 13.95 14.29 1,236,420 14.109 -0.71%
2019-11-14 0 21.00 21.00 21.05 20.90 21.40 713,825 15,060,901 21.099 14.29 14.29 14.32 14.22 14.56 1,049,107 14.356 -1.41%
2019-11-13 0 21.30 21.25 21.30 21.00 21.85 1,099,304 23,328,978 21.222 14.49 14.46 14.49 14.29 14.87 1,615,644 14.439 -2.74%
2019-11-12 0 21.90 21.85 21.90 21.60 22.15 901,307 19,692,267 21.849 14.90 14.87 14.90 14.70 15.07 1,324,648 14.866 0.92%
2019-11-11 0 21.70 21.65 21.70 21.40 22.50 1,586,000 34,474,285 21.737 14.76 14.73 14.76 14.56 15.31 2,330,940 14.790 -4.41%
2019-11-08 0 22.70 22.65 22.70 22.50 22.95 1,369,853 31,073,199 22.684 15.45 15.41 15.45 15.31 15.62 2,013,269 15.434 1.57%
2019-11-07 0 22.35 22.30 22.35 21.90 22.50 1,605,595 35,586,574 22.164 15.21 15.17 15.21 14.90 15.31 2,359,739 15.081 0.22%
2019-11-06 0 22.30 22.30 22.35 22.15 22.55 1,092,740 24,352,527 22.286 15.17 15.17 15.21 15.07 15.34 1,605,997 15.163 -1.11%
2019-11-05 0 22.55 22.50 22.55 22.10 22.55 1,860,402 41,681,238 22.404 15.34 15.31 15.34 15.04 15.34 2,734,228 15.244 1.81%
2019-11-04 0 22.15 22.10 22.15 21.30 22.20 2,855,488 62,596,446 21.921 15.07 15.04 15.07 14.49 15.11 4,196,703 14.916 3.99%
2019-11-01 0 21.30 21.25 21.30 20.85 21.40 1,960,425 41,422,481 21.129 14.49 14.46 14.49 14.19 14.56 2,881,231 14.377 1.67%
2019-10-31 0 20.95 20.90 20.95 20.60 21.05 1,763,092 36,832,886 20.891 14.25 14.22 14.25 14.02 14.32 2,591,212 14.215 0.48%
2019-10-30 0 20.85 20.75 20.85 20.75 21.20 532,500 11,085,775 20.818 14.19 14.12 14.19 14.12 14.42 782,614 14.165 -1.65%
2019-10-29 0 21.20 21.10 21.20 20.95 21.50 883,548 18,665,967 21.126 14.42 14.36 14.42 14.25 14.63 1,298,548 14.374 -0.24%
2019-10-28 0 21.25 21.20 21.25 20.80 21.30 579,294 12,274,446 21.189 14.46 14.42 14.46 14.15 14.49 851,387 14.417 2.16%
2019-10-25 0 20.80 20.80 20.90 20.70 21.10 751,289 15,693,946 20.889 14.15 14.15 14.22 14.08 14.36 1,104,167 14.213 -1.42%
2019-10-24 0 21.10 21.10 21.15 20.65 21.20 794,594 16,701,958 21.019 14.36 14.36 14.39 14.05 14.42 1,167,813 14.302 0.96%
2019-10-23 0 20.90 20.90 20.95 20.80 21.55 868,918 18,265,652 21.021 14.22 14.22 14.25 14.15 14.66 1,277,046 14.303 -2.34%
2019-10-22 0 21.40 21.30 21.40 20.55 21.40 1,171,310 24,774,944 21.151 14.56 14.49 14.56 13.98 14.56 1,721,471 14.392 3.38%
2019-10-21 0 20.70 20.65 20.70 20.55 21.00 424,000 8,762,798 20.667 14.08 14.05 14.08 13.98 14.29 623,152 14.062 0.73%
2019-10-18 0 20.55 20.55 20.60 20.55 21.20 1,301,338 27,018,768 20.762 13.98 13.98 14.02 13.98 14.42 1,912,573 14.127 -1.44%
2019-10-17 0 20.85 20.85 20.90 20.60 21.15 1,349,815 28,237,621 20.920 14.19 14.19 14.22 14.02 14.39 1,983,819 14.234 1.21%
2019-10-16 0 20.60 20.60 20.70 20.50 21.05 1,969,540 40,721,840 20.676 14.02 14.02 14.08 13.95 14.32 2,894,628 14.068 -0.48%
2019-10-15 0 20.70 20.70 20.75 20.45 20.95 2,085,053 43,138,472 20.689 14.08 14.08 14.12 13.91 14.25 3,064,397 14.077 -0.96%
2019-10-14 0 20.90 20.85 20.90 20.70 21.20 1,150,500 24,088,587 20.937 14.22 14.19 14.22 14.08 14.42 1,690,887 14.246 2.20%
2019-10-11 0 20.45 20.40 20.45 19.90 20.65 881,311 17,925,457 20.340 13.91 13.88 13.91 13.54 14.05 1,295,260 13.839 2.35%
2019-10-10 0 19.98 19.96 19.98 19.42 20.10 3,070,455 61,177,040 19.924 13.59 13.58 13.59 13.21 13.68 4,512,639 13.557 1.63%
2019-10-09 0 19.66 19.62 19.66 19.50 19.74 4,191,445 82,077,227 19.582 13.38 13.35 13.38 13.27 13.43 6,160,155 13.324 0.00%
2019-10-08 0 19.66 19.64 19.66 19.52 20.45 1,811,696 35,999,480 19.871 13.38 13.36 13.38 13.28 13.91 2,662,645 13.520 -1.95%
2019-10-04 0 20.05 20.05 20.15 19.90 20.45 1,306,184 26,326,136 20.155 13.64 13.64 13.71 13.54 13.91 1,919,695 13.714 -0.35%
2019-10-03 0 20.40 20.35 20.40 20.20 21.00 1,934,217 39,440,812 20.391 13.69 13.66 13.69 13.56 14.09 2,882,274 13.684 -1.45%
2019-10-02 0 20.70 20.70 20.75 20.30 21.05 1,346,233 27,953,588 20.764 13.89 13.89 13.92 13.62 14.13 2,006,090 13.934 -0.24%
2019-09-30 0 20.75 20.70 20.75 20.50 20.95 2,086,000 43,332,062 20.773 13.92 13.89 13.92 13.76 14.06 3,108,454 13.940 -0.48%
2019-09-27 0 20.85 20.80 20.85 20.65 21.05 1,631,459 34,010,849 20.847 13.99 13.96 13.99 13.86 14.13 2,431,119 13.990 -1.18%
2019-09-26 0 21.10 21.05 21.10 20.25 21.50 2,452,130 51,631,903 21.056 14.16 14.13 14.16 13.59 14.43 3,654,042 14.130 5.50%
2019-09-25 0 20.00 20.00 20.05 19.72 20.20 1,392,445 27,813,494 19.975 13.42 13.42 13.46 13.23 13.56 2,074,952 13.404 -0.99%
2019-09-24 0 20.20 20.20 20.25 19.86 20.50 3,018,904 60,600,624 20.074 13.56 13.56 13.59 13.33 13.76 4,498,621 13.471 -0.25%
2019-09-23 0 20.25 20.15 20.25 19.96 21.50 2,007,289 40,930,521 20.391 13.59 13.52 13.59 13.39 14.43 2,991,162 13.684 -5.59%
2019-09-20 0 21.45 21.45 21.50 21.20 21.65 3,409,397 73,208,235 21.472 14.39 14.39 14.43 14.23 14.53 5,080,514 14.410 -0.46%
2019-09-19 0 21.55 21.55 21.60 20.90 21.75 1,782,126 38,192,865 21.431 14.46 14.46 14.50 14.03 14.60 2,655,636 14.382 1.89%
2019-09-18 0 21.15 21.05 21.15 20.70 21.20 1,327,412 27,940,303 21.049 14.19 14.13 14.19 13.89 14.23 1,978,043 14.125 1.20%
2019-09-17 0 20.90 20.80 20.90 20.70 21.40 1,169,213 24,452,276 20.913 14.03 13.96 14.03 13.89 14.36 1,742,303 14.034 -2.79%
2019-09-16 0 21.50 21.40 21.50 21.20 22.45 2,637,143 56,626,481 21.473 14.43 14.36 14.43 14.23 15.07 3,929,739 14.410 0.47%
2019-09-13 0 21.40 21.35 21.40 20.80 21.55 1,670,426 35,751,500 21.403 14.36 14.33 14.36 13.96 14.46 2,489,186 14.363 1.66%
2019-09-12 0 21.05 21.05 21.10 20.70 21.30 1,773,444 37,378,281 21.077 14.13 14.13 14.16 13.89 14.29 2,642,698 14.144 0.96%
2019-09-11 0 20.85 20.80 20.85 20.30 20.90 1,772,000 36,557,926 20.631 13.99 13.96 13.99 13.62 14.03 2,640,546 13.845 1.96%
2019-09-10 0 20.45 20.40 20.45 20.05 20.55 1,824,866 37,115,011 20.338 13.72 13.69 13.72 13.46 13.79 2,719,325 13.649 -0.24%
2019-09-09 0 20.50 20.50 20.55 19.98 20.70 2,418,008 49,391,695 20.427 13.76 13.76 13.79 13.41 13.89 3,603,195 13.708 1.23%
2019-09-06 0 20.25 20.20 20.25 18.94 20.30 4,388,418 87,561,014 19.953 13.59 13.56 13.59 12.71 13.62 6,539,402 13.390 6.24%
2019-09-05 0 19.06 18.96 19.06 18.20 19.16 2,362,825 44,687,744 18.913 12.79 12.72 12.79 12.21 12.86 3,520,964 12.692 3.03%
2019-09-04 0 18.50 18.48 18.50 17.94 18.60 2,486,320 45,505,217 18.302 12.41 12.40 12.41 12.04 12.48 3,704,991 12.282 2.21%
2019-09-03 0 18.10 18.08 18.10 17.92 18.42 843,122 15,265,395 18.106 12.15 12.13 12.15 12.03 12.36 1,256,379 12.150 -1.09%
2019-09-02 0 18.30 18.30 18.34 17.94 18.62 1,717,100 31,273,390 18.213 12.28 12.28 12.31 12.04 12.50 2,558,737 12.222 -0.33%
2019-08-30 0 18.36 18.36 18.40 17.78 18.66 3,408,367 62,616,038 18.371 12.32 12.32 12.35 11.93 12.52 5,078,979 12.328 4.44%
2019-08-29 0 17.58 17.58 17.60 17.32 17.70 1,586,000 27,808,775 17.534 11.80 11.80 11.81 11.62 11.88 2,363,378 11.767 0.23%
2019-08-28 0 17.54 17.54 17.56 17.50 18.10 1,440,256 25,324,226 17.583 11.77 11.77 11.78 11.74 12.15 2,146,198 11.800 -2.56%
2019-08-27 0 18.00 17.96 18.00 17.50 18.16 2,380,048 42,652,679 17.921 12.08 12.05 12.08 11.74 12.19 3,546,629 12.026 0.00%
2019-08-26 0 18.00 18.00 18.02 17.04 18.08 1,959,602 34,524,838 17.618 12.08 12.08 12.09 11.44 12.13 2,920,102 11.823 0.00%
2019-08-23 0 18.00 18.00 18.02 17.20 18.08 2,003,160 35,435,921 17.690 12.08 12.08 12.09 11.54 12.13 2,985,010 11.871 2.51%
2019-08-22 0 17.56 17.56 17.60 17.26 17.92 1,738,000 30,406,400 17.495 11.78 11.78 11.81 11.58 12.03 2,589,881 11.740 -0.79%
2019-08-21 0 17.70 17.70 17.72 17.64 18.20 2,231,738 39,604,216 17.746 11.88 11.88 11.89 11.84 12.21 3,325,625 11.909 -1.67%
2019-08-20 0 18.00 18.00 18.02 17.86 18.50 1,570,550 28,345,815 18.048 12.08 12.08 12.09 11.99 12.41 2,340,356 12.112 -0.66%
2019-08-19 0 18.12 18.10 18.12 17.36 18.30 1,905,180 34,381,514 18.046 12.16 12.15 12.16 11.65 12.28 2,839,005 12.110 5.23%
2019-08-16 0 17.22 17.20 17.22 17.02 17.36 972,000 16,760,570 17.243 11.56 11.54 11.56 11.42 11.65 1,448,426 11.572 0.12%
2019-08-15 0 17.20 17.20 17.22 16.38 17.24 2,068,364 35,048,070 16.945 11.54 11.54 11.56 10.99 11.57 3,082,173 11.371 1.30%
2019-08-14 0 16.98 16.98 17.02 16.84 17.26 1,726,550 29,408,946 17.033 11.39 11.39 11.42 11.30 11.58 2,572,819 11.431 1.19%
2019-08-13 0 16.78 16.78 16.80 16.78 17.20 1,898,658 31,956,978 16.831 11.26 11.26 11.27 11.26 11.54 2,829,286 11.295 -4.11%
2019-08-12 0 17.50 17.50 17.52 17.04 17.56 914,050 15,930,668 17.429 11.74 11.74 11.76 11.44 11.78 1,362,072 11.696 0.81%
2019-08-09 0 17.36 17.36 17.40 17.04 17.58 1,688,220 29,206,322 17.300 11.65 11.65 11.68 11.44 11.80 2,515,702 11.610 -0.46%
2019-08-08 0 17.44 17.42 17.44 17.18 17.62 1,140,500 19,836,628 17.393 11.70 11.69 11.70 11.53 11.82 1,699,516 11.672 0.00%
2019-08-07 0 17.44 17.44 17.48 17.10 17.74 1,341,254 23,419,452 17.461 11.70 11.70 11.73 11.48 11.90 1,998,670 11.718 1.99%
2019-08-06 0 17.10 17.10 17.12 16.30 17.24 2,774,502 46,843,294 16.883 11.48 11.48 11.49 10.94 11.57 4,134,425 11.330 -2.29%
2019-08-05 0 17.50 17.50 17.52 17.48 18.70 2,451,800 43,371,397 17.690 11.74 11.74 11.76 11.73 12.55 3,653,551 11.871 -7.01%
2019-08-02 0 18.82 18.80 18.82 18.70 19.30 2,207,239 41,532,979 18.817 12.63 12.62 12.63 12.55 12.95 3,289,118 12.627 -3.39%
2019-08-01 0 19.48 19.44 19.48 19.36 19.64 962,875 18,709,159 19.431 13.07 13.05 13.07 12.99 13.18 1,434,828 13.039 0.00%
2019-07-31 0 19.48 19.48 19.56 19.34 19.60 666,600 12,961,508 19.444 13.07 13.07 13.13 12.98 13.15 993,334 13.048 -0.92%
2019-07-30 0 19.66 19.66 19.68 19.62 19.86 646,069 12,748,903 19.733 13.19 13.19 13.21 13.17 13.33 962,740 13.242 0.00%
2019-07-29 0 19.66 19.64 19.66 19.50 20.20 1,741,329 34,459,157 19.789 13.19 13.18 13.19 13.09 13.56 2,594,842 13.280 -1.70%
2019-07-26 0 20.00 20.00 20.05 20.00 20.30 609,694 12,260,646 20.110 13.42 13.42 13.46 13.42 13.62 908,536 13.495 -2.44%
2019-07-25 0 20.50 20.40 20.50 20.25 20.75 1,221,033 24,985,954 20.463 13.76 13.69 13.76 13.59 13.92 1,819,523 13.732 1.23%
2019-07-24 0 20.25 20.25 20.35 20.00 20.50 973,000 19,763,350 20.312 13.59 13.59 13.66 13.42 13.76 1,449,916 13.631 1.25%
2019-07-23 0 20.00 20.00 20.05 19.80 20.15 732,906 14,665,408 20.010 13.42 13.42 13.46 13.29 13.52 1,092,140 13.428 1.21%
2019-07-22 0 19.76 19.74 19.76 19.62 20.25 1,041,501 20,546,334 19.728 13.26 13.25 13.26 13.17 13.59 1,551,993 13.239 -2.42%
2019-07-19 0 20.25 20.20 20.25 19.92 20.30 544,622 10,976,903 20.155 13.59 13.56 13.59 13.37 13.62 811,569 13.526 1.86%
2019-07-18 0 19.88 19.88 19.90 19.88 20.20 1,895,529 37,846,128 19.966 13.34 13.34 13.35 13.34 13.56 2,824,623 13.399 -1.34%
2019-07-17 0 20.15 20.10 20.15 19.68 20.15 2,245,706 44,977,606 20.028 13.52 13.49 13.52 13.21 13.52 3,346,440 13.440 0.95%
2019-07-16 0 19.96 19.96 19.98 19.50 19.98 1,665,646 33,044,403 19.839 13.39 13.39 13.41 13.09 13.41 2,482,063 13.313 1.42%
2019-07-15 0 19.68 19.66 19.68 19.26 19.68 1,216,265 23,685,931 19.474 13.21 13.19 13.21 12.92 13.21 1,812,418 13.069 1.86%
2019-07-12 0 19.32 19.32 19.34 19.26 19.72 2,712,184 52,610,030 19.398 12.97 12.97 12.98 12.92 13.23 4,041,562 13.017 -1.33%
2019-07-11 0 19.58 19.58 19.60 19.40 19.78 1,121,360 21,914,554 19.543 13.14 13.14 13.15 13.02 13.27 1,670,995 13.115 0.10%
2019-07-10 0 19.56 19.54 19.56 19.36 19.58 1,710,418 33,313,300 19.477 13.13 13.11 13.13 12.99 13.14 2,548,780 13.070 0.62%
2019-07-09 0 19.44 19.44 19.46 19.30 20.45 5,205,400 101,825,896 19.562 13.05 13.05 13.06 12.95 13.72 7,756,828 13.127 -7.21%
2019-07-08 0 20.95 20.95 21.05 20.90 21.60 2,576,288 54,655,999 21.215 14.06 14.06 14.13 14.03 14.50 3,839,056 14.237 -3.01%
2019-07-05 0 21.60 21.50 21.60 21.25 21.65 1,255,700 26,995,991 21.499 14.50 14.43 14.50 14.26 14.53 1,871,182 14.427 -0.92%
2019-07-04 0 21.80 21.80 21.85 21.65 22.30 1,697,500 37,036,299 21.818 14.63 14.63 14.66 14.53 14.96 2,529,530 14.642 -1.13%
2019-07-03 0 22.05 22.05 22.10 22.05 23.00 2,026,000 45,371,500 22.395 14.80 14.80 14.83 14.80 15.43 3,019,045 15.028 -3.50%
2019-07-02 0 22.85 22.80 22.85 22.25 22.85 2,706,987 61,309,630 22.649 15.33 15.30 15.33 14.93 15.33 4,033,818 15.199 5.06%
2019-06-28 0 21.75 21.70 21.75 21.50 22.00 862,077 18,707,225 21.700 14.60 14.56 14.60 14.43 14.76 1,284,624 14.562 -1.36%
2019-06-27 0 22.05 22.00 22.05 21.40 22.15 1,092,751 23,958,334 21.925 14.80 14.76 14.80 14.36 14.86 1,628,363 14.713 3.04%
2019-06-26 0 21.40 21.35 21.40 21.20 21.80 1,369,500 29,290,862 21.388 14.36 14.33 14.36 14.23 14.63 2,040,761 14.353 -0.93%
2019-06-25 0 21.60 21.50 21.60 21.15 21.60 1,346,245 28,829,005 21.414 14.50 14.43 14.50 14.19 14.50 2,006,107 14.371 0.93%
2019-06-24 0 21.40 21.35 21.40 20.30 21.40 2,219,000 46,592,037 20.997 14.36 14.33 14.36 13.62 14.36 3,306,644 14.090 5.68%
2019-06-21 0 20.25 20.25 20.30 20.15 21.75 5,016,944 103,176,853 20.566 13.59 13.59 13.62 13.52 14.60 7,476,001 13.801 -6.25%
2019-06-20 0 21.60 21.55 21.60 21.10 21.70 1,368,500 29,464,092 21.530 14.50 14.46 14.50 14.16 14.56 2,039,271 14.448 0.93%
2019-06-19 0 21.40 21.35 21.40 21.25 22.90 2,289,492 49,394,457 21.574 14.36 14.33 14.36 14.26 15.37 3,411,687 14.478 2.88%
2019-06-18 0 20.80 20.75 20.80 20.35 20.80 864,947 17,892,461 20.686 13.96 13.92 13.96 13.66 13.96 1,288,901 13.882 1.96%
2019-06-17 0 20.40 20.40 20.45 20.30 20.65 753,861 15,460,558 20.508 13.69 13.69 13.72 13.62 13.86 1,123,366 13.763 0.49%
2019-06-14 0 20.30 20.25 20.30 20.05 20.65 1,175,648 23,800,265 20.244 13.62 13.59 13.62 13.46 13.86 1,751,892 13.585 -1.69%
2019-06-13 0 20.65 20.65 20.75 20.25 20.80 807,500 16,592,894 20.548 13.86 13.86 13.92 13.59 13.96 1,203,296 13.790 -0.48%
2019-06-12 0 20.75 20.70 20.75 20.60 21.25 811,495 16,887,218 20.810 13.92 13.89 13.92 13.82 14.26 1,209,250 13.965 -1.66%
2019-06-11 0 21.10 21.05 21.10 20.75 21.25 1,292,634 27,217,337 21.056 14.16 14.13 14.16 13.92 14.26 1,926,219 14.130 0.96%
2019-06-10 0 20.90 20.90 21.00 20.45 21.20 1,721,716 36,158,021 21.001 14.03 14.03 14.09 13.72 14.23 2,565,616 14.093 2.70%
2019-06-06 0 20.35 20.35 20.45 20.00 20.45 1,240,446 25,127,229 20.257 13.66 13.66 13.72 13.42 13.72 1,848,451 13.594 0.74%
2019-06-05 0 20.20 20.20 20.25 20.00 20.60 1,633,095 33,107,112 20.273 13.56 13.56 13.59 13.42 13.82 2,433,557 13.604 1.00%
2019-06-04 0 20.00 19.98 20.00 19.98 20.45 1,341,727 27,059,020 20.167 13.42 13.41 13.42 13.41 13.72 1,999,375 13.534 -2.20%
2019-06-03 0 20.45 20.35 20.45 20.25 20.75 925,100 18,908,330 20.439 13.72 13.66 13.72 13.59 13.92 1,378,538 13.716 -0.73%
2019-05-31 0 20.60 20.55 20.60 20.50 21.15 1,425,283 29,448,776 20.662 13.82 13.79 13.82 13.76 14.19 2,123,886 13.866 -0.48%
2019-05-30 0 20.70 20.65 20.70 20.45 21.00 1,937,487 39,977,563 20.634 13.89 13.86 13.89 13.72 14.09 2,887,147 13.847 -1.43%
2019-05-29 0 21.00 21.00 21.05 21.00 21.85 1,391,302 29,736,865 21.373 14.09 14.09 14.13 14.09 14.66 2,073,249 14.343 -2.10%
2019-05-28 0 22.15 22.15 22.30 21.90 22.50 6,409,929 142,227,070 22.189 14.39 14.39 14.49 14.23 14.62 9,863,470 14.420 0.68%
2019-05-27 0 22.00 22.00 22.10 21.60 22.15 650,000 14,274,475 21.961 14.30 14.30 14.36 14.04 14.39 1,000,207 14.272 0.23%
2019-05-24 0 21.95 21.95 22.00 21.85 22.25 1,014,818 22,349,140 22.023 14.26 14.26 14.30 14.20 14.46 1,561,582 14.312 -0.45%
2019-05-23 0 22.05 21.95 22.05 21.60 22.55 3,265,512 72,093,665 22.077 14.33 14.26 14.33 14.04 14.65 5,024,904 14.347 0.46%
2019-05-22 0 21.95 21.95 22.00 21.85 22.40 915,000 20,162,229 22.035 14.26 14.26 14.30 14.20 14.56 1,407,984 14.320 0.69%
2019-05-21 0 21.80 21.80 21.85 21.65 22.15 1,984,000 43,387,721 21.869 14.17 14.17 14.20 14.07 14.39 3,052,939 14.212 -0.68%
2019-05-20 0 21.95 21.95 22.00 21.75 22.40 1,844,389 40,560,049 21.991 14.26 14.26 14.30 14.13 14.56 2,838,109 14.291 -1.57%
2019-05-17 0 22.30 22.25 22.30 22.15 22.95 1,781,870 39,788,637 22.330 14.49 14.46 14.49 14.39 14.91 2,741,906 14.511 -1.55%
2019-05-16 0 22.65 22.65 22.70 22.55 22.95 1,742,068 39,627,485 22.747 14.72 14.72 14.75 14.65 14.91 2,680,659 14.783 0.00%
2019-05-15 0 22.65 22.65 22.70 22.15 23.00 1,506,330 34,190,979 22.698 14.72 14.72 14.75 14.39 14.95 2,317,910 14.751 2.26%
2019-05-14 0 22.15 22.15 22.25 21.95 22.80 3,939,740 87,479,963 22.205 14.39 14.39 14.46 14.26 14.82 6,062,393 14.430 -3.70%
2019-05-10 0 23.00 23.00 23.05 22.50 23.50 3,654,880 84,098,158 23.010 14.95 14.95 14.98 14.62 15.27 5,624,056 14.953 2.22%
2019-05-09 0 22.50 22.50 22.55 22.25 23.80 3,041,583 68,718,265 22.593 14.62 14.62 14.65 14.46 15.47 4,680,327 14.682 -4.05%
2019-05-08 0 23.45 23.45 23.50 23.30 24.00 2,001,531 47,055,311 23.510 15.24 15.24 15.27 15.14 15.60 3,079,916 15.278 -2.90%
2019-05-07 0 24.15 24.10 24.15 23.85 24.40 3,104,796 74,664,800 24.048 15.69 15.66 15.69 15.50 15.86 4,777,598 15.628 0.21%
2019-05-06 0 24.10 24.10 24.15 23.85 24.60 5,003,884 120,463,781 24.074 15.66 15.66 15.69 15.50 15.99 7,699,876 15.645 -4.17%
2019-05-03 0 25.15 25.05 25.15 24.95 25.80 2,715,000 68,259,475 25.142 16.34 16.28 16.34 16.21 16.77 4,177,788 16.339 -1.37%
2019-05-02 0 25.50 25.45 25.50 25.10 25.90 1,706,500 43,269,725 25.356 16.57 16.54 16.57 16.31 16.83 2,625,928 16.478 -0.20%
2019-04-30 0 25.55 25.50 25.55 25.35 26.10 2,352,180 60,100,133 25.551 16.60 16.57 16.60 16.47 16.96 3,619,487 16.605 -2.11%
2019-04-29 0 26.10 26.00 26.10 25.70 26.10 1,483,585 38,381,679 25.871 16.96 16.90 16.96 16.70 16.96 2,282,911 16.813 -0.76%
2019-04-26 0 26.30 26.30 26.35 25.65 26.45 1,721,750 44,974,480 26.121 17.09 17.09 17.12 16.67 17.19 2,649,394 16.975 0.00%
2019-04-25 0 26.30 26.25 26.30 26.15 27.00 1,509,062 39,891,560 26.435 17.09 17.06 17.09 16.99 17.55 2,322,114 17.179 -1.87%
2019-04-24 0 26.80 26.65 26.80 26.50 27.20 1,662,000 44,452,137 26.746 17.42 17.32 17.42 17.22 17.68 2,557,452 17.381 -0.19%
2019-04-23 0 26.85 26.75 26.85 26.20 27.80 1,728,324 46,336,664 26.810 17.45 17.38 17.45 17.03 18.07 2,659,510 17.423 -3.42%
2019-04-18 0 27.80 27.60 27.80 27.50 28.00 721,188 19,990,666 27.719 18.07 17.94 18.07 17.87 18.20 1,109,750 18.014 -0.18%
2019-04-17 0 27.85 27.80 27.85 27.15 28.00 1,327,068 36,858,713 27.775 18.10 18.07 18.10 17.64 18.20 2,042,066 18.050 1.27%
2019-04-16 0 27.50 27.45 27.50 27.25 27.90 1,164,720 32,033,074 27.503 17.87 17.84 17.87 17.71 18.13 1,792,248 17.873 -1.43%
2019-04-15 0 27.90 27.85 27.95 27.70 28.40 1,680,500 47,261,975 28.124 18.13 18.10 18.16 18.00 18.46 2,585,920 18.277 0.00%
2019-04-12 0 27.90 27.85 27.90 27.65 28.30 1,194,381 33,318,310 27.896 18.13 18.10 18.13 17.97 18.39 1,837,890 18.129 -2.28%
2019-04-11 0 28.55 28.50 28.55 28.50 29.00 2,324,005 66,744,731 28.720 18.55 18.52 18.55 18.52 18.85 3,576,132 18.664 -0.17%
2019-04-10 0 28.60 28.50 28.60 28.30 28.90 3,079,415 87,810,010 28.515 18.59 18.52 18.59 18.39 18.78 4,738,542 18.531 -0.87%
2019-04-09 0 28.85 28.80 28.85 27.95 28.85 2,879,000 82,105,900 28.519 18.75 18.72 18.75 18.16 18.75 4,430,147 18.533 1.58%
2019-04-08 0 28.40 28.35 28.40 28.15 28.80 5,847,650 166,733,386 28.513 18.46 18.42 18.46 18.29 18.72 8,998,246 18.530 0.71%
2019-04-04 0 28.20 28.10 28.20 27.90 28.40 1,540,500 43,282,137 28.096 18.33 18.26 18.33 18.13 18.46 2,370,490 18.259 0.53%
2019-04-03 0 28.05 28.00 28.05 27.90 28.20 1,532,900 42,959,925 28.025 18.23 18.20 18.23 18.13 18.33 2,358,796 18.213 -0.36%
2019-04-02 0 28.15 28.10 28.15 27.95 28.45 1,877,350 52,697,488 28.070 18.29 18.26 18.29 18.16 18.49 2,888,829 18.242 -0.18%
2019-04-01 0 28.20 28.15 28.20 27.55 28.35 2,326,497 65,108,751 27.986 18.33 18.29 18.33 17.90 18.42 3,579,967 18.187 1.26%
2019-03-29 0 27.85 27.75 27.85 27.15 28.00 2,359,277 65,604,921 27.807 18.10 18.03 18.10 17.64 18.20 3,630,408 18.071 2.20%
2019-03-28 0 27.25 27.20 27.25 27.05 27.75 612,352 16,659,176 27.205 17.71 17.68 17.71 17.58 18.03 942,275 17.680 -0.73%
2019-03-27 0 27.45 27.35 27.45 27.10 27.60 595,613 16,318,319 27.398 17.84 17.77 17.84 17.61 17.94 916,517 17.805 0.73%
2019-03-26 0 27.25 27.10 27.25 26.95 27.35 995,422 27,021,247 27.146 17.71 17.61 17.71 17.51 17.77 1,531,735 17.641 -0.18%
2019-03-25 0 27.30 27.20 27.30 26.80 27.40 1,743,500 47,391,750 27.182 17.74 17.68 17.74 17.42 17.81 2,682,863 17.665 -1.62%
2019-03-22 0 27.75 27.65 27.75 26.55 27.80 2,169,350 59,320,927 27.345 18.03 17.97 18.03 17.25 18.07 3,338,152 17.771 5.11%
2019-03-21 0 26.40 26.40 26.45 25.60 26.40 3,129,352 81,323,696 25.987 17.16 17.16 17.19 16.64 17.16 4,815,384 16.888 0.19%
2019-03-20 0 26.35 26.30 26.35 26.30 28.10 3,739,313 100,194,935 26.795 17.12 17.09 17.12 17.09 18.26 5,753,980 17.413 -6.23%
2019-03-19 0 28.10 28.05 28.10 27.80 28.20 1,631,223 45,625,434 27.970 18.26 18.23 18.26 18.07 18.33 2,510,093 18.177 -0.53%
2019-03-18 0 28.25 28.20 28.25 27.90 28.40 1,466,300 41,296,600 28.164 18.36 18.33 18.36 18.13 18.46 2,256,313 18.303 0.89%
2019-03-15 0 28.00 28.00 28.10 27.90 28.50 2,855,266 80,208,208 28.091 18.20 18.20 18.26 18.13 18.52 4,393,626 18.256 -1.06%
2019-03-14 0 28.30 28.25 28.30 28.25 28.65 1,383,990 39,220,256 28.339 18.39 18.36 18.39 18.36 18.62 2,129,656 18.416 -0.53%
2019-03-13 0 28.45 28.40 28.45 28.25 28.80 1,642,124 46,705,009 28.442 18.49 18.46 18.49 18.36 18.72 2,526,867 18.483 1.61%
2019-03-12 0 28.00 27.95 28.00 27.60 28.15 1,416,880 39,667,733 27.997 18.20 18.16 18.20 17.94 18.29 2,180,267 18.194 1.63%
2019-03-11 0 27.55 27.55 27.60 27.40 27.90 1,078,172 29,738,880 27.583 17.90 17.90 17.94 17.81 18.13 1,659,069 17.925 0.92%
2019-03-08 0 27.30 27.30 27.35 27.15 27.95 1,542,468 42,365,377 27.466 17.74 17.74 17.77 17.64 18.16 2,373,519 17.849 -2.67%
2019-03-07 0 28.05 27.90 28.05 27.85 28.50 1,421,675 39,984,556 28.125 18.23 18.13 18.23 18.10 18.52 2,187,645 18.277 -0.53%
2019-03-06 0 28.20 28.15 28.20 27.85 28.30 1,798,106 50,607,096 28.145 18.33 18.29 18.33 18.10 18.39 2,766,889 18.290 0.36%
2019-03-05 0 28.10 28.05 28.10 27.70 28.25 1,402,774 39,337,532 28.043 18.26 18.23 18.26 18.00 18.36 2,158,560 18.224 -1.06%
2019-03-04 0 28.40 28.35 28.40 28.00 28.50 1,615,000 45,761,347 28.335 18.46 18.42 18.46 18.20 18.52 2,485,130 18.414 1.79%
2019-03-01 0 27.90 27.85 27.90 27.30 28.00 1,675,433 46,286,772 27.627 18.13 18.10 18.13 17.74 18.20 2,578,123 17.954 1.45%
2019-02-28 0 27.50 27.50 27.60 27.40 28.05 2,021,892 55,960,786 27.677 17.87 17.87 17.94 17.81 18.23 3,111,247 17.987 -0.36%
2019-02-27 0 27.60 27.55 27.60 27.25 28.75 2,006,328 55,643,646 27.734 17.94 17.90 17.94 17.71 18.68 3,087,297 18.023 -3.50%
2019-02-26 0 28.60 28.55 28.60 28.30 29.25 1,815,959 52,181,801 28.735 18.59 18.55 18.59 18.39 19.01 2,794,361 18.674 -2.05%
2019-02-25 0 29.20 29.10 29.20 28.65 29.25 2,402,480 69,707,127 29.015 18.98 18.91 18.98 18.62 19.01 3,696,888 18.856 1.92%
2019-02-22 0 28.65 28.60 28.65 27.45 28.65 2,724,100 76,648,672 28.137 18.62 18.59 18.62 17.84 18.62 4,191,790 18.285 1.42%
2019-02-21 0 28.25 28.20 28.25 27.30 28.90 2,252,758 63,592,722 28.229 18.36 18.33 18.36 17.74 18.78 3,466,499 18.345 0.18%
2019-02-20 0 28.20 28.05 28.20 27.60 28.75 2,876,633 81,087,150 28.188 18.33 18.23 18.33 17.94 18.68 4,426,505 18.319 0.71%
2019-02-19 0 28.00 28.00 28.10 27.90 29.50 2,043,944 58,053,122 28.403 18.20 18.20 18.26 18.13 19.17 3,145,180 18.458 -0.53%
2019-02-18 0 28.15 28.15 28.25 28.05 28.50 767,982 21,697,967 28.253 18.29 18.29 18.36 18.23 18.52 1,181,755 18.361 0.36%
2019-02-15 0 28.05 27.95 28.05 27.65 28.90 2,297,520 64,338,600 28.003 18.23 18.16 18.23 17.97 18.78 3,535,378 18.199 -2.77%
2019-02-14 0 28.85 28.75 28.85 28.65 29.05 2,394,081 69,082,468 28.856 18.75 18.68 18.75 18.62 18.88 3,683,964 18.752 0.70%
2019-02-13 0 28.65 28.60 28.65 28.00 28.80 2,066,529 58,972,628 28.537 18.62 18.59 18.62 18.20 18.72 3,179,933 18.545 0.70%
2019-02-12 0 28.45 28.35 28.45 27.50 28.50 2,257,764 63,863,427 28.286 18.49 18.42 18.49 17.87 18.52 3,474,202 18.382 2.89%
2019-02-11 0 27.65 27.65 27.70 27.25 28.20 1,340,818 37,108,004 27.676 17.97 17.97 18.00 17.71 18.33 2,063,224 17.985 -1.07%
2019-02-08 0 27.95 27.95 28.00 26.95 28.15 1,833,270 50,872,560 27.750 18.16 18.16 18.20 17.51 18.29 2,820,999 18.034 1.82%
2019-02-04 0 27.45 27.45 27.55 27.45 27.85 557,403 15,382,482 27.597 17.84 17.84 17.90 17.84 18.10 857,721 17.934 -0.18%
2019-02-01 0 27.50 27.45 27.50 27.00 27.60 1,228,000 33,510,407 27.289 17.87 17.84 17.87 17.55 17.94 1,889,622 17.734 0.18%
2019-01-31 0 27.45 27.45 27.50 27.30 27.85 1,707,056 46,984,193 27.524 17.84 17.84 17.87 17.74 18.10 2,626,784 17.887 -0.18%
2019-01-30 0 27.50 27.45 27.50 26.75 27.50 1,816,834 49,668,801 27.338 17.87 17.84 17.87 17.38 17.87 2,795,708 17.766 1.29%
2019-01-29 0 27.15 27.10 27.15 26.15 27.40 2,047,500 54,936,782 26.831 17.64 17.61 17.64 16.99 17.81 3,150,652 17.437 1.31%
2019-01-28 0 26.80 26.70 26.80 26.25 27.50 1,793,000 48,007,412 26.775 17.42 17.35 17.42 17.06 17.87 2,759,032 17.400 -1.65%
2019-01-25 0 27.25 27.20 27.25 26.70 27.30 1,624,500 44,000,150 27.085 17.71 17.68 17.71 17.35 17.74 2,499,748 17.602 0.74%
2019-01-24 0 27.05 27.05 27.10 25.20 27.15 3,276,840 86,959,752 26.538 17.58 17.58 17.61 16.38 17.64 5,042,336 17.246 7.34%
2019-01-23 0 25.20 25.05 25.20 24.80 25.70 1,434,500 36,230,325 25.256 16.38 16.28 16.38 16.12 16.70 2,207,380 16.413 -1.95%
2019-01-22 0 25.70 25.65 25.70 24.75 26.35 2,055,198 52,473,834 25.532 16.70 16.67 16.70 16.08 17.12 3,162,497 16.593 -1.34%
2019-01-21 0 26.05 26.00 26.05 25.60 26.15 2,217,700 57,517,890 25.936 16.93 16.90 16.93 16.64 16.99 3,412,552 16.855 2.56%
2019-01-18 0 25.40 25.30 25.40 25.00 25.45 1,006,891 25,445,526 25.271 16.51 16.44 16.51 16.25 16.54 1,549,384 16.423 1.20%
2019-01-17 0 25.10 24.95 25.10 24.80 25.60 1,311,500 33,037,425 25.191 16.31 16.21 16.31 16.12 16.64 2,018,110 16.370 0.00%
2019-01-16 0 25.10 24.95 25.10 24.80 25.45 1,343,965 33,745,314 25.109 16.31 16.21 16.31 16.12 16.54 2,068,066 16.317 -0.40%
2019-01-15 0 25.20 25.15 25.20 24.05 25.20 2,265,500 56,517,300 24.947 16.38 16.34 16.38 15.63 16.38 3,486,106 16.212 3.49%
2019-01-14 0 24.35 24.20 24.35 23.95 24.65 1,069,358 25,840,849 24.165 15.82 15.73 15.82 15.56 16.02 1,645,507 15.704 -1.42%
2019-01-11 0 24.70 24.65 24.70 24.15 24.75 2,071,217 50,759,206 24.507 16.05 16.02 16.05 15.69 16.08 3,187,147 15.926 1.23%
2019-01-10 0 24.40 24.30 24.40 23.25 24.50 3,301,284 79,434,238 24.062 15.86 15.79 15.86 15.11 15.92 5,079,950 15.637 4.05%
2019-01-09 0 23.45 23.40 23.45 23.25 24.10 2,851,064 67,317,348 23.611 15.24 15.21 15.24 15.11 15.66 4,387,160 15.344 1.52%
2019-01-08 0 23.10 23.05 23.10 21.80 23.15 4,178,912 94,414,113 22.593 15.01 14.98 15.01 14.17 15.04 6,430,426 14.682 7.94%
2019-01-07 0 21.40 21.40 21.45 20.80 21.55 1,273,850 27,078,105 21.257 13.91 13.91 13.94 13.52 14.00 1,960,175 13.814 3.63%
2019-01-04 0 20.65 20.60 20.65 20.15 20.65 1,018,308 20,910,461 20.535 13.42 13.39 13.42 13.09 13.42 1,566,952 13.345 0.49%
2019-01-03 0 20.55 20.35 20.55 20.25 20.80 1,600,500 32,783,175 20.483 13.35 13.22 13.35 13.16 13.52 2,462,817 13.311 -1.44%
2019-01-02 0 20.85 20.75 20.85 20.45 21.05 786,770 16,262,168 20.670 13.55 13.48 13.55 13.29 13.68 1,210,666 13.432 -0.24%
2018-12-31 0 20.90 20.90 20.95 20.35 21.10 617,209 12,831,984 20.790 13.58 13.58 13.61 13.22 13.71 949,749 13.511 3.72%
2018-12-28 0 20.15 20.15 20.20 19.94 20.45 1,188,910 23,942,094 20.138 13.09 13.09 13.13 12.96 13.29 1,829,471 13.087 0.00%
2018-12-27 0 20.15 20.15 20.20 20.10 21.05 1,264,182 25,753,635 20.372 13.09 13.09 13.13 13.06 13.68 1,945,298 13.239 -2.42%
2018-12-24 0 20.65 20.65 20.70 20.40 20.85 290,567 6,009,024 20.680 13.42 13.42 13.45 13.26 13.55 447,119 13.439 -1.43%
2018-12-21 0 20.95 20.95 21.00 20.50 21.30 2,051,036 42,865,841 20.900 13.61 13.61 13.65 13.32 13.84 3,156,093 13.582 -1.18%
2018-12-20 0 21.20 21.10 21.20 20.95 21.25 921,075 19,415,940 21.080 13.78 13.71 13.78 13.61 13.81 1,417,332 13.699 0.00%
2018-12-19 0 21.20 21.15 21.20 21.05 21.40 797,245 16,860,581 21.149 13.78 13.74 13.78 13.68 13.91 1,226,785 13.744 0.24%
2018-12-18 0 21.15 21.15 21.20 21.05 21.65 1,427,152 30,364,076 21.276 13.74 13.74 13.78 13.68 14.07 2,196,073 13.827 -2.53%
2018-12-17 0 21.70 21.70 21.80 21.60 22.20 766,604 16,699,786 21.784 14.10 14.10 14.17 14.04 14.43 1,179,635 14.157 -1.36%
2018-12-14 0 22.00 21.95 22.00 21.80 22.65 1,198,359 26,370,355 22.005 14.30 14.26 14.30 14.17 14.72 1,844,011 14.301 -2.87%
2018-12-13 0 22.65 22.55 22.65 22.15 22.65 1,109,960 24,993,113 22.517 14.72 14.65 14.72 14.39 14.72 1,707,984 14.633 2.03%
2018-12-12 0 22.20 22.15 22.20 22.10 22.60 1,067,600 23,800,630 22.294 14.43 14.39 14.43 14.36 14.69 1,642,801 14.488 1.83%
2018-12-11 0 21.80 21.80 21.85 21.75 22.10 1,194,497 26,170,034 21.909 14.17 14.17 14.20 14.13 14.36 1,838,068 14.238 -0.68%
2018-12-10 0 21.95 21.90 21.95 21.60 22.55 2,284,880 49,927,586 21.851 14.26 14.23 14.26 14.04 14.65 3,515,927 14.200 -3.52%
2018-12-07 0 22.75 22.70 22.75 22.75 23.25 1,152,208 26,385,496 22.900 14.78 14.75 14.78 14.78 15.11 1,772,995 14.882 -2.15%
2018-12-06 0 23.25 23.25 23.30 22.75 23.70 2,348,532 54,310,896 23.125 15.11 15.11 15.14 14.78 15.40 3,613,874 15.028 -3.13%
2018-12-05 0 24.00 23.85 24.00 23.40 24.15 2,703,000 64,353,109 23.808 15.60 15.50 15.60 15.21 15.69 4,159,322 15.472 -2.24%
2018-12-04 0 24.55 24.50 24.55 23.35 24.75 4,452,052 107,067,960 24.049 15.95 15.92 15.95 15.17 16.08 6,850,728 15.629 2.08%
2018-12-03 0 24.05 24.00 24.05 22.60 24.85 5,499,900 130,681,925 23.761 15.63 15.60 15.63 14.69 16.15 8,463,136 15.441 7.61%
2018-11-30 0 22.35 22.30 22.35 20.75 22.65 6,424,413 142,145,641 22.126 14.52 14.49 14.52 13.48 14.72 9,885,758 14.379 6.18%
2018-11-29 0 21.05 21.00 21.05 20.90 21.45 1,501,053 31,796,214 21.183 13.68 13.65 13.68 13.58 13.94 2,309,790 13.766 -0.71%
2018-11-28 0 21.20 21.15 21.20 20.35 21.20 2,188,660 45,560,701 20.817 13.78 13.74 13.78 13.22 13.78 3,367,866 13.528 1.92%
2018-11-27 0 20.80 20.75 20.80 20.75 21.30 2,020,927 42,457,524 21.009 13.52 13.48 13.52 13.48 13.84 3,109,762 13.653 -1.65%
2018-11-26 0 21.15 21.00 21.15 20.85 21.70 1,974,996 41,990,141 21.261 13.74 13.65 13.74 13.55 14.10 3,039,084 13.817 -0.24%
2018-11-23 0 21.20 21.10 21.20 21.00 21.65 954,500 20,195,812 21.159 13.78 13.71 13.78 13.65 14.07 1,468,765 13.750 -1.17%
2018-11-22 0 21.45 21.35 21.45 21.25 21.65 952,978 20,419,053 21.427 13.94 13.87 13.94 13.81 14.07 1,466,423 13.924 -0.23%
2018-11-21 0 21.50 21.45 21.50 21.25 21.60 2,180,065 46,635,253 21.392 13.97 13.94 13.97 13.81 14.04 3,354,640 13.902 -1.38%
2018-11-20 0 21.80 21.80 21.90 21.80 22.30 1,208,890 26,491,523 21.914 14.17 14.17 14.23 14.17 14.49 1,860,216 14.241 -2.90%
2018-11-19 0 22.45 22.35 22.45 22.00 22.55 1,934,157 43,129,574 22.299 14.59 14.52 14.59 14.30 14.65 2,976,242 14.491 1.35%
2018-11-16 0 22.15 22.10 22.15 21.80 22.40 1,062,025 23,508,770 22.136 14.39 14.36 14.39 14.17 14.56 1,634,223 14.385 0.45%
2018-11-15 0 22.05 22.05 22.10 21.55 22.25 985,000 21,667,737 21.998 14.33 14.33 14.36 14.00 14.46 1,515,698 14.296 2.08%
2018-11-14 0 21.60 21.60 21.65 21.45 21.95 1,558,602 33,729,314 21.641 14.04 14.04 14.07 13.94 14.26 2,398,345 14.064 -0.23%
2018-11-13 0 21.65 21.65 21.70 21.10 21.80 4,481,332 96,576,836 21.551 14.07 14.07 14.10 13.71 14.17 6,895,784 14.005 -0.92%
2018-11-12 0 21.85 21.75 21.85 21.25 22.00 1,402,000 30,514,650 21.765 14.20 14.13 14.20 13.81 14.30 2,157,369 14.144 1.63%
2018-11-09 0 21.50 21.45 21.50 21.20 21.90 1,316,000 28,207,425 21.434 13.97 13.94 13.97 13.78 14.23 2,025,034 13.929 -2.49%
2018-11-08 0 22.05 22.05 22.15 22.00 22.40 2,017,757 44,860,773 22.233 14.33 14.33 14.39 14.30 14.56 3,104,884 14.448 0.23%
2018-11-07 0 22.00 21.95 22.00 21.65 22.25 2,232,900 49,100,825 21.990 14.30 14.26 14.30 14.07 14.46 3,435,942 14.290 0.69%
2018-11-06 0 21.85 21.80 21.85 21.70 22.40 2,198,422 48,050,844 21.857 14.20 14.17 14.20 14.10 14.56 3,382,888 14.204 -0.68%
2018-11-05 0 22.00 21.95 22.00 21.85 22.70 1,976,644 43,634,219 22.075 14.30 14.26 14.30 14.20 14.75 3,041,620 14.346 -2.65%
2018-11-02 0 22.60 22.55 22.60 21.85 22.70 6,217,140 139,476,024 22.434 14.69 14.65 14.69 14.20 14.75 9,566,810 14.579 5.12%
2018-11-01 0 21.50 21.45 21.50 21.25 21.85 2,405,983 51,905,300 21.573 13.97 13.94 13.97 13.81 14.20 3,702,278 14.020 2.38%
2018-10-31 0 21.00 20.95 21.00 20.25 21.05 3,597,500 75,075,524 20.869 13.65 13.61 13.65 13.16 13.68 5,535,761 13.562 2.69%
2018-10-30 0 20.45 20.45 20.50 19.78 20.80 3,189,300 64,410,722 20.196 13.29 13.29 13.32 12.85 13.52 4,907,631 13.125 -1.45%
2018-10-29 0 20.75 20.75 20.80 20.75 21.65 1,890,772 39,554,818 20.920 13.48 13.48 13.52 13.48 14.07 2,909,482 13.595 -3.04%
2018-10-26 0 21.40 21.35 21.40 21.25 22.40 2,805,500 60,312,875 21.498 13.91 13.87 13.91 13.81 14.56 4,317,047 13.971 -3.17%
2018-10-25 0 23.20 23.20 23.25 22.60 23.25 2,583,464 59,520,940 23.039 14.36 14.36 14.39 13.99 14.39 4,173,252 14.262 -1.49%
2018-10-24 0 23.55 23.50 23.55 23.45 24.35 2,873,849 68,077,505 23.689 14.58 14.55 14.58 14.52 15.07 4,642,332 14.665 -1.26%
2018-10-23 0 23.85 23.85 23.95 23.85 24.85 2,116,107 50,798,196 24.005 14.76 14.76 14.83 14.76 15.38 3,418,297 14.861 -4.02%
2018-10-22 0 24.85 24.85 24.95 24.10 25.30 1,618,670 40,126,158 24.790 15.38 15.38 15.45 14.92 15.66 2,614,752 15.346 3.11%
2018-10-19 0 24.10 24.05 24.10 23.05 24.20 2,359,272 56,518,276 23.956 14.92 14.89 14.92 14.27 14.98 3,811,099 14.830 3.43%
2018-10-18 0 23.30 23.30 23.35 22.80 23.85 1,405,945 32,841,962 23.359 14.42 14.42 14.45 14.11 14.76 2,271,122 14.461 -0.43%
2018-10-16 0 23.40 23.30 23.45 23.15 24.00 1,435,984 33,590,868 23.392 14.49 14.42 14.52 14.33 14.86 2,319,647 14.481 1.08%
2018-10-15 0 23.15 23.15 23.30 23.15 23.80 2,732,155 63,989,459 23.421 14.33 14.33 14.42 14.33 14.73 4,413,443 14.499 -2.32%
2018-10-12 0 23.70 23.70 23.75 22.80 23.80 1,952,630 45,446,731 23.275 14.67 14.67 14.70 14.11 14.73 3,154,221 14.408 3.27%
2018-10-11 0 22.95 22.95 23.00 22.65 23.30 3,430,474 78,816,193 22.975 14.21 14.21 14.24 14.02 14.42 5,541,488 14.223 -3.77%
2018-10-10 0 23.85 23.85 23.90 23.10 24.15 2,932,821 69,972,511 23.858 14.76 14.76 14.80 14.30 14.95 4,737,593 14.770 1.71%
2018-10-09 0 23.45 23.45 23.50 23.00 23.90 2,035,900 47,744,440 23.451 14.52 14.52 14.55 14.24 14.80 3,288,733 14.518 -0.21%
2018-10-08 0 23.50 23.45 23.55 23.50 24.65 2,712,500 64,419,247 23.749 14.55 14.52 14.58 14.55 15.26 4,381,693 14.702 -3.69%
2018-10-05 0 24.40 24.40 24.50 24.30 24.70 1,269,752 31,031,030 24.439 15.10 15.10 15.17 15.04 15.29 2,051,120 15.129 -1.81%
2018-10-04 0 24.85 24.85 24.90 24.40 25.45 1,542,500 38,252,425 24.799 15.38 15.38 15.41 15.10 15.75 2,491,709 15.352 -2.55%
2018-10-03 0 25.50 25.50 25.60 25.30 25.75 1,018,328 25,992,209 25.524 15.79 15.79 15.85 15.66 15.94 1,644,977 15.801 0.20%
2018-10-02 0 25.45 25.35 25.45 25.30 25.75 1,275,600 32,488,945 25.470 15.75 15.69 15.75 15.66 15.94 2,060,567 15.767 -0.39%
2018-09-28 0 25.55 25.45 25.55 25.20 25.75 995,130 25,393,591 25.518 15.82 15.75 15.82 15.60 15.94 1,607,504 15.797 1.79%
2018-09-27 0 25.10 25.10 25.15 25.00 26.35 2,082,950 52,520,230 25.214 15.54 15.54 15.57 15.48 16.31 3,364,737 15.609 -1.95%
2018-09-26 0 25.60 25.60 25.70 25.60 26.10 1,898,820 49,007,923 25.810 15.85 15.85 15.91 15.85 16.16 3,067,298 15.978 -1.92%
2018-09-24 0 26.10 26.10 26.15 25.80 26.70 2,538,500 66,518,984 26.204 16.16 16.16 16.19 15.97 16.53 4,100,619 16.222 -3.33%
2018-09-21 0 27.00 27.00 27.05 25.45 27.20 4,775,058 127,159,172 26.630 16.71 16.71 16.75 15.75 16.84 7,713,489 16.485 7.14%
2018-09-20 0 25.20 25.15 25.20 25.00 25.70 1,662,581 42,030,117 25.280 15.60 15.57 15.60 15.48 15.91 2,685,685 15.650 -0.98%
2018-09-19 0 25.45 25.45 25.50 23.85 25.60 3,724,169 93,744,170 25.172 15.75 15.75 15.79 14.76 15.85 6,015,914 15.583 6.04%
2018-09-18 0 24.00 24.00 24.05 23.60 24.20 2,376,945 56,899,874 23.938 14.86 14.86 14.89 14.61 14.98 3,839,648 14.819 0.42%
2018-09-17 0 23.90 23.90 24.00 23.05 24.10 2,202,000 52,467,625 23.827 14.80 14.80 14.86 14.27 14.92 3,557,046 14.750 -0.62%
2018-09-14 0 24.05 24.00 24.05 23.05 24.15 2,528,152 60,050,263 23.753 14.89 14.86 14.89 14.27 14.95 4,083,903 14.704 3.44%
2018-09-13 0 23.25 23.25 23.30 22.35 23.25 3,371,612 76,646,126 22.733 14.39 14.39 14.42 13.84 14.39 5,446,404 14.073 4.73%
2018-09-12 0 22.20 22.20 22.25 21.85 22.65 4,426,847 98,097,863 22.160 13.74 13.74 13.77 13.53 14.02 7,150,999 13.718 -1.99%
2018-09-11 0 22.65 22.65 22.70 22.20 23.90 4,672,250 105,835,711 22.652 14.02 14.02 14.05 13.74 14.80 7,547,416 14.023 -4.23%
2018-09-10 0 23.65 23.65 23.70 23.50 24.80 3,266,827 77,673,186 23.776 14.64 14.64 14.67 14.55 15.35 5,277,137 14.719 -4.44%
2018-09-07 0 24.75 24.70 24.75 24.40 25.50 3,020,542 75,021,762 24.837 15.32 15.29 15.32 15.10 15.79 4,879,295 15.376 -2.56%
2018-09-06 0 25.40 25.35 25.40 25.20 26.05 2,484,049 63,437,212 25.538 15.72 15.69 15.72 15.60 16.13 4,012,660 15.809 -2.31%
2018-09-05 0 26.00 26.00 26.05 26.00 27.40 2,813,632 74,149,460 26.354 16.10 16.10 16.13 16.10 16.96 4,545,059 16.314 -4.76%
2018-09-04 0 27.30 27.30 27.35 27.20 27.65 727,666 19,915,674 27.369 16.90 16.90 16.93 16.84 17.12 1,175,450 16.943 -0.73%
2018-09-03 0 27.50 27.45 27.50 27.30 27.95 1,028,111 28,253,647 27.481 17.02 16.99 17.02 16.90 17.30 1,660,780 17.012 -1.43%
2018-08-31 0 27.90 27.85 27.90 27.45 27.90 1,513,340 41,920,677 27.701 17.27 17.24 17.27 16.99 17.27 2,444,605 17.148 0.36%
2018-08-30 0 27.80 27.80 27.85 27.75 28.30 1,411,504 39,428,259 27.934 17.21 17.21 17.24 17.18 17.52 2,280,102 17.292 -1.42%
2018-08-29 0 28.20 28.05 28.20 28.00 28.75 3,168,162 89,669,351 28.303 17.46 17.36 17.46 17.33 17.80 5,117,756 17.521 1.08%
2018-08-28 0 27.90 27.90 27.95 27.80 29.30 3,090,543 87,551,211 28.329 17.27 17.27 17.30 17.21 18.14 4,992,373 17.537 -4.45%
2018-08-27 0 29.20 29.15 29.20 28.75 29.90 6,743,508 196,203,555 29.095 18.08 18.05 18.08 17.80 18.51 10,893,266 18.011 -1.35%
2018-08-24 0 29.60 29.60 29.65 27.60 29.70 5,916,009 171,337,469 28.962 18.32 18.32 18.35 17.09 18.39 9,556,548 17.929 4.04%
2018-08-23 0 28.45 28.40 28.45 27.30 28.50 2,862,195 80,345,376 28.071 17.61 17.58 17.61 16.90 17.64 4,623,506 17.378 3.27%
2018-08-22 0 27.55 27.45 27.55 26.80 27.80 2,845,100 78,080,305 27.444 17.05 16.99 17.05 16.59 17.21 4,595,891 16.989 1.85%
2018-08-21 0 27.05 27.00 27.05 25.85 27.05 2,009,890 53,778,313 26.757 16.75 16.71 16.75 16.00 16.75 3,246,718 16.564 3.84%
2018-08-20 0 26.05 26.05 26.10 25.85 26.50 1,231,500 32,304,765 26.232 16.13 16.13 16.16 16.00 16.40 1,989,329 16.239 0.39%
2018-08-17 0 25.95 25.90 25.95 25.75 26.50 1,540,000 40,005,425 25.978 16.06 16.03 16.06 15.94 16.40 2,487,671 16.081 0.78%
2018-08-16 0 25.75 25.70 25.75 25.45 26.90 3,015,320 78,647,556 26.083 15.94 15.91 15.94 15.75 16.65 4,870,860 16.147 -5.85%
2018-08-15 0 27.35 27.35 27.45 26.65 27.60 2,144,916 58,429,184 27.241 16.93 16.93 16.99 16.50 17.09 3,464,835 16.863 -0.18%
2018-08-14 0 27.40 27.35 27.40 26.30 27.45 1,664,000 44,903,275 26.985 16.96 16.93 16.96 16.28 16.99 2,687,977 16.705 1.29%
2018-08-13 0 27.05 26.95 27.05 26.25 27.15 1,370,400 36,699,065 26.780 16.75 16.68 16.75 16.25 16.81 2,213,704 16.578 0.93%
2018-08-10 0 26.80 26.80 26.85 26.70 27.35 1,083,627 29,132,806 26.885 16.59 16.59 16.62 16.53 16.93 1,750,459 16.643 -1.11%
2018-08-09 0 27.10 27.10 27.15 26.00 27.10 1,243,275 33,361,916 26.834 16.78 16.78 16.81 16.10 16.78 2,008,350 16.612 3.83%
2018-08-08 0 26.10 25.95 26.10 25.75 26.40 1,422,640 37,022,303 26.024 16.16 16.06 16.16 15.94 16.34 2,298,091 16.110 1.36%
2018-08-07 0 25.75 25.75 25.80 25.15 26.10 1,279,500 32,909,625 25.721 15.94 15.94 15.97 15.57 16.16 2,066,867 15.922 0.78%
2018-08-06 0 25.55 25.45 25.55 25.45 26.60 1,842,026 47,477,882 25.775 15.82 15.75 15.82 15.75 16.47 2,975,555 15.956 -2.11%
2018-08-03 0 26.10 26.00 26.10 26.00 27.70 1,910,520 50,281,439 26.318 16.16 16.10 16.16 16.10 17.15 3,086,198 16.292 -4.04%
2018-08-02 0 27.20 27.15 27.20 26.80 27.65 1,425,500 38,731,313 27.170 16.84 16.81 16.84 16.59 17.12 2,302,711 16.820 -2.33%
2018-08-01 0 27.85 27.75 27.85 27.45 28.30 1,535,495 42,810,845 27.881 17.24 17.18 17.24 16.99 17.52 2,480,394 17.260 1.83%
2018-07-31 0 27.35 27.30 27.35 27.20 27.80 1,138,696 31,231,059 27.427 16.93 16.90 16.93 16.84 17.21 1,839,416 16.979 -0.91%
2018-07-30 0 27.60 27.55 27.60 27.45 28.25 1,515,261 41,927,007 27.670 17.09 17.05 17.09 16.99 17.49 2,447,708 17.129 -1.60%
2018-07-27 0 28.05 27.95 28.05 27.70 28.30 354,660 9,933,796 28.009 17.36 17.30 17.36 17.15 17.52 572,907 17.339 0.00%
2018-07-26 0 28.05 28.00 28.05 27.80 28.70 723,660 20,272,637 28.014 17.36 17.33 17.36 17.21 17.77 1,168,979 17.342 -0.71%
2018-07-25 0 28.25 28.25 28.35 28.10 28.65 945,508 26,762,885 28.305 17.49 17.49 17.55 17.40 17.74 1,527,346 17.522 -0.18%
2018-07-24 0 28.30 28.30 28.35 27.50 28.40 1,207,003 34,088,591 28.242 17.52 17.52 17.55 17.02 17.58 1,949,757 17.484 1.80%
2018-07-23 0 27.80 27.80 27.85 27.30 27.90 729,948 20,184,437 27.652 17.21 17.21 17.24 16.90 17.27 1,179,137 17.118 0.18%
2018-07-20 0 27.75 27.75 27.80 27.00 28.15 1,276,262 35,147,500 27.539 17.18 17.18 17.21 16.71 17.43 2,061,636 17.048 -0.89%
2018-07-19 0 28.00 27.90 28.00 27.60 28.50 1,291,437 36,061,274 27.923 17.33 17.27 17.33 17.09 17.64 2,086,150 17.286 -0.88%
2018-07-18 0 28.25 28.15 28.25 27.55 28.60 1,524,351 43,083,132 28.263 17.49 17.43 17.49 17.05 17.70 2,462,392 17.496 1.99%
2018-07-17 0 27.70 27.60 27.70 27.55 28.00 809,298 22,382,514 27.657 17.15 17.09 17.15 17.05 17.33 1,307,316 17.121 -1.95%
2018-07-16 0 28.25 28.20 28.25 27.50 28.25 1,000,000 27,833,750 27.834 17.49 17.46 17.49 17.02 17.49 1,615,371 17.231 1.44%
2018-07-13 0 27.85 27.85 27.90 27.75 28.30 849,542 23,766,350 27.975 17.24 17.24 17.27 17.18 17.52 1,372,325 17.318 0.54%
2018-07-12 0 27.70 27.70 27.75 26.80 27.80 1,013,659 27,910,257 27.534 17.15 17.15 17.18 16.59 17.21 1,637,435 17.045 3.17%
2018-07-11 0 26.85 26.80 26.85 26.70 27.30 1,878,500 51,062,685 27.183 16.62 16.59 16.62 16.53 16.90 3,034,474 16.828 -2.36%
2018-07-10 0 27.50 27.50 27.55 27.30 27.90 1,293,408 35,616,842 27.537 17.02 17.02 17.05 16.90 17.27 2,089,334 17.047 0.00%
2018-07-09 0 27.50 27.50 27.60 27.05 27.75 2,020,194 55,516,486 27.481 17.02 17.02 17.09 16.75 17.18 3,263,362 17.012 2.04%
2018-07-06 0 26.95 26.95 27.00 26.65 27.45 2,909,294 78,600,322 27.017 16.68 16.68 16.71 16.50 16.99 4,699,589 16.725 0.37%
2018-07-05 0 26.85 26.85 26.90 26.55 27.50 2,877,759 77,173,777 26.817 16.62 16.62 16.65 16.44 17.02 4,648,648 16.601 -0.92%
2018-07-04 0 27.10 27.05 27.10 26.85 27.80 1,276,164 34,690,759 27.184 16.78 16.75 16.78 16.62 17.21 2,061,478 16.828 -2.17%
2018-07-03 0 27.70 27.70 27.85 27.20 28.30 1,696,100 46,947,796 27.680 17.15 17.15 17.24 16.84 17.52 2,739,830 17.135 -3.48%
2018-06-29 0 28.70 28.65 28.70 27.40 28.70 1,635,500 46,276,000 28.295 17.77 17.74 17.77 16.96 17.77 2,641,939 17.516 2.68%
2018-06-28 0 27.95 27.95 28.00 27.20 28.10 2,541,021 70,423,345 27.715 17.30 17.30 17.33 16.84 17.40 4,104,691 17.157 -0.36%
2018-06-27 0 28.05 28.00 28.05 28.05 29.30 2,852,109 80,984,044 28.394 17.36 17.33 17.36 17.36 18.14 4,607,214 17.578 -5.08%
2018-06-26 0 29.55 29.50 29.55 28.30 29.55 3,114,199 90,098,038 28.931 18.29 18.26 18.29 17.52 18.29 5,030,586 17.910 1.55%
2018-06-25 0 29.10 29.10 29.25 28.95 30.00 2,373,240 70,137,290 29.553 18.01 18.01 18.11 17.92 18.57 3,833,663 18.295 -3.00%
2018-06-22 0 30.00 30.00 30.15 29.10 30.20 2,394,176 71,343,673 29.799 18.57 18.57 18.66 18.01 18.70 3,867,482 18.447 1.87%
2018-06-21 0 29.45 29.40 29.45 29.30 30.55 2,454,000 73,226,800 29.840 18.23 18.20 18.23 18.14 18.91 3,964,120 18.472 -1.83%
2018-06-20 0 30.00 30.00 30.15 29.25 30.45 3,978,861 118,778,815 29.852 18.57 18.57 18.66 18.11 18.85 6,427,336 18.480 -0.33%
2018-06-19 0 30.10 30.00 30.10 29.75 31.45 5,379,200 162,300,459 30.172 18.63 18.57 18.63 18.42 19.47 8,689,403 18.678 -5.94%
2018-06-15 0 32.00 32.00 32.05 31.30 32.20 4,170,438 132,943,560 31.878 19.81 19.81 19.84 19.38 19.93 6,736,804 19.734 1.91%
2018-06-14 0 31.40 31.40 31.50 31.15 31.70 3,476,000 109,406,341 31.475 19.44 19.44 19.50 19.28 19.62 5,615,029 19.485 -2.03%
2018-06-13 0 32.05 32.05 32.15 31.25 32.50 3,205,640 103,024,882 32.139 19.84 19.84 19.90 19.35 20.12 5,178,297 19.896 2.89%
2018-06-12 0 31.15 31.15 31.25 30.50 31.55 4,458,211 138,278,340 31.017 19.28 19.28 19.35 18.88 19.53 7,201,664 19.201 0.48%
2018-06-11 0 31.00 30.95 31.00 30.60 31.30 5,181,201 160,218,993 30.923 19.19 19.16 19.19 18.94 19.38 8,369,561 19.143 -0.32%
2018-06-08 0 31.10 31.05 31.10 30.90 32.00 2,200,033 68,789,356 31.267 19.25 19.22 19.25 19.13 19.81 3,553,869 19.356 -2.81%
2018-06-07 0 32.00 31.95 32.00 31.25 32.25 2,318,030 74,053,325 31.947 19.81 19.78 19.81 19.35 19.96 3,744,478 19.777 2.56%
2018-06-06 0 31.20 31.20 31.25 30.50 31.30 2,010,710 62,494,428 31.081 19.31 19.31 19.35 18.88 19.38 3,248,042 19.241 2.80%
2018-06-05 0 30.35 30.30 30.35 30.05 30.75 3,023,549 91,911,094 30.398 18.79 18.76 18.79 18.60 19.04 4,884,153 18.818 -0.98%
2018-06-04 0 30.65 30.65 30.75 30.45 31.00 1,755,500 54,006,875 30.764 18.97 18.97 19.04 18.85 19.19 2,835,783 19.045 0.66%
2018-06-01 0 30.45 30.35 30.45 29.60 31.25 4,010,565 122,379,887 30.514 18.85 18.79 18.85 18.32 19.35 6,478,550 18.890 -2.40%
2018-05-31 0 31.20 31.05 31.20 30.85 31.80 4,198,776 131,117,501 31.228 19.31 19.22 19.31 19.10 19.69 6,782,580 19.332 0.16%
2018-05-30 0 32.15 32.15 32.25 31.80 32.40 2,041,115 65,551,835 32.116 19.28 19.28 19.34 19.07 19.43 3,403,005 19.263 -0.16%
2018-05-29 0 32.20 32.20 32.25 31.70 32.40 1,787,165 57,580,605 32.219 19.31 19.31 19.34 19.01 19.43 2,979,613 19.325 -0.77%
2018-05-28 0 32.45 32.45 32.50 31.70 32.60 1,798,000 58,212,437 32.376 19.46 19.46 19.49 19.01 19.55 2,997,677 19.419 1.09%
2018-05-25 0 32.10 32.10 32.15 31.85 32.95 3,131,000 100,698,788 32.162 19.25 19.25 19.28 19.10 19.76 5,220,093 19.291 -2.28%
2018-05-24 0 32.85 32.85 32.90 31.75 33.10 6,063,634 197,041,292 32.496 19.70 19.70 19.73 19.04 19.85 10,109,464 19.491 3.46%
2018-05-23 0 31.75 31.75 31.95 31.60 32.35 3,966,085 126,512,158 31.898 19.04 19.04 19.16 18.95 19.40 6,612,370 19.133 -2.16%
2018-05-21 0 32.45 32.45 32.50 32.00 32.50 3,377,918 108,837,403 32.220 19.46 19.46 19.49 19.19 19.49 5,631,762 19.326 2.69%
2018-05-18 0 31.60 31.60 31.65 31.20 31.90 2,543,810 80,375,869 31.597 18.95 18.95 18.98 18.71 19.13 4,241,113 18.952 1.28%
2018-05-17 0 31.20 31.20 31.25 31.15 32.70 4,063,592 128,920,301 31.726 18.71 18.71 18.74 18.68 19.61 6,774,937 19.029 -3.11%
2018-05-16 0 32.20 32.20 32.25 31.85 33.00 4,756,341 153,485,990 32.270 19.31 19.31 19.34 19.10 19.79 7,929,908 19.355 -2.87%
2018-05-15 0 33.15 33.15 33.20 32.10 33.55 2,927,346 96,140,965 32.842 19.88 19.88 19.91 19.25 20.12 4,880,555 19.699 -0.45%
2018-05-14 0 33.30 33.20 33.30 30.95 33.30 2,735,966 88,773,493 32.447 19.97 19.91 19.97 18.56 19.97 4,561,481 19.462 8.82%
2018-05-11 0 30.60 30.60 30.70 30.25 30.95 2,362,800 72,403,812 30.643 18.35 18.35 18.41 18.14 18.56 3,939,328 18.380 0.66%
2018-05-10 0 30.40 30.40 30.50 29.70 30.75 3,351,959 102,008,158 30.432 18.23 18.23 18.29 17.81 18.44 5,588,482 18.253 1.67%
2018-05-09 0 29.90 29.90 29.95 29.55 30.50 3,914,374 116,877,953 29.859 17.93 17.93 17.96 17.72 18.29 6,526,156 17.909 -2.76%
2018-05-08 0 30.75 30.75 30.80 30.35 31.25 1,188,859 36,693,613 30.865 18.44 18.44 18.47 18.20 18.74 1,982,100 18.512 0.82%
2018-05-07 0 30.50 30.50 30.55 30.00 31.25 1,852,724 56,299,536 30.387 18.29 18.29 18.32 17.99 18.74 3,088,914 18.226 -1.13%
2018-05-04 0 30.85 30.85 30.90 30.70 31.75 2,793,000 86,693,375 31.040 18.50 18.50 18.53 18.41 19.04 4,656,569 18.617 -2.37%
2018-05-03 0 31.60 31.60 31.75 30.85 31.80 2,146,950 67,364,029 31.377 18.95 18.95 19.04 18.50 19.07 3,579,456 18.820 1.44%
2018-05-02 0 31.15 31.15 31.20 31.00 32.00 5,260,745 165,106,857 31.385 18.68 18.68 18.71 18.59 19.19 8,770,865 18.824 -3.56%
2018-04-30 0 32.30 32.30 32.40 31.85 32.50 2,592,202 83,160,197 32.081 19.37 19.37 19.43 19.10 19.49 4,321,793 19.242 2.05%
2018-04-27 0 31.65 31.65 31.70 31.40 31.95 2,327,653 73,678,197 31.653 18.98 18.98 19.01 18.83 19.16 3,880,730 18.986 0.00%
2018-04-26 0 31.65 31.65 31.70 31.40 32.00 2,499,750 79,081,099 31.636 18.98 18.98 19.01 18.83 19.19 4,167,655 18.975 -1.40%
2018-04-25 0 32.10 32.05 32.10 31.70 33.15 2,851,200 91,454,449 32.076 19.25 19.22 19.25 19.01 19.88 4,753,602 19.239 -3.17%
2018-04-24 0 33.15 33.15 33.35 33.00 33.90 2,068,532 69,171,986 33.440 19.88 19.88 20.00 19.79 20.33 3,448,716 20.057 0.45%
2018-04-23 0 33.00 32.95 33.00 32.75 33.70 1,786,942 59,303,688 33.187 19.79 19.76 19.79 19.64 20.21 2,979,241 19.906 -0.90%
2018-04-20 0 33.30 33.20 33.30 32.60 33.60 2,190,684 72,525,715 33.106 19.97 19.91 19.97 19.55 20.15 3,652,371 19.857 0.00%
2018-04-19 0 33.30 33.25 33.30 32.70 33.70 1,179,065 39,207,481 33.253 19.97 19.94 19.97 19.61 20.21 1,965,771 19.945 1.52%
2018-04-18 0 32.80 32.60 32.80 32.25 33.55 3,376,338 109,786,025 32.516 19.67 19.55 19.67 19.34 20.12 5,629,127 19.503 0.77%
2018-04-17 0 32.55 32.45 32.55 32.25 33.50 2,690,720 87,979,105 32.697 19.52 19.46 19.52 19.34 20.09 4,486,045 19.612 0.00%
2018-04-16 0 32.55 32.55 32.60 32.50 33.70 2,509,437 82,001,543 32.677 19.52 19.52 19.55 19.49 20.21 4,183,805 19.600 -4.55%
2018-04-13 0 34.10 34.05 34.10 33.65 34.45 1,685,500 57,354,154 34.028 20.45 20.42 20.45 20.18 20.66 2,810,114 20.410 0.44%
2018-04-12 0 33.95 33.95 34.00 33.95 34.70 1,710,795 58,562,768 34.231 20.36 20.36 20.39 20.36 20.81 2,852,286 20.532 -1.31%
2018-04-11 0 34.40 34.35 34.40 34.30 36.20 3,474,160 121,296,911 34.914 20.63 20.60 20.63 20.57 21.71 5,792,219 20.941 -4.04%
2018-04-10 0 35.85 35.85 35.90 33.45 36.00 4,203,553 147,789,049 35.158 21.50 21.50 21.53 20.06 21.59 7,008,284 21.088 6.70%
2018-04-09 0 33.60 33.55 33.60 33.25 34.75 4,721,967 158,920,003 33.655 20.15 20.12 20.15 19.94 20.84 7,872,598 20.186 -0.59%
2018-04-06 0 33.80 33.75 33.80 33.45 34.65 3,664,684 124,290,428 33.916 20.27 20.24 20.27 20.06 20.78 6,109,866 20.343 -0.15%
2018-04-04 0 33.85 33.85 33.90 33.85 36.00 5,349,648 187,308,392 35.013 20.30 20.30 20.33 20.30 21.59 8,919,086 21.001 -5.31%
2018-04-03 0 35.75 35.75 35.80 34.45 36.00 5,513,989 194,153,297 35.211 21.44 21.44 21.47 20.66 21.59 9,193,080 21.120 -0.28%
2018-03-29 0 35.85 35.85 35.90 34.85 36.35 4,681,350 166,946,975 35.662 21.50 21.50 21.53 20.90 21.80 7,804,881 21.390 0.56%
2018-03-28 0 35.65 35.65 35.70 35.50 36.90 4,154,540 149,985,359 36.102 21.38 21.38 21.41 21.29 22.13 6,926,568 21.654 -3.12%
2018-03-27 0 36.80 36.80 36.85 36.65 37.75 5,485,234 204,407,470 37.265 22.07 22.07 22.10 21.98 22.64 9,145,139 22.351 0.55%
2018-03-26 0 36.60 36.55 36.60 36.30 37.35 3,785,024 138,372,131 36.558 21.95 21.92 21.95 21.77 22.40 6,310,500 21.927 -1.61%
2018-03-23 0 37.20 37.20 37.30 36.00 39.65 8,374,587 316,415,996 37.783 22.31 22.31 22.37 21.59 23.78 13,962,351 22.662 -10.04%
2018-03-22 0 41.35 41.35 41.40 40.80 42.50 2,536,586 105,773,110 41.699 24.80 24.80 24.83 24.47 25.49 4,229,069 25.011 -0.72%
2018-03-21 0 41.65 41.65 41.70 41.65 43.50 2,919,512 123,885,255 42.434 24.98 24.98 25.01 24.98 26.09 4,867,494 25.452 -3.36%
2018-03-20 0 43.10 43.05 43.10 42.50 43.30 1,716,590 73,663,142 42.912 25.85 25.82 25.85 25.49 25.97 2,861,948 25.739 -1.37%
2018-03-19 0 43.70 43.70 43.75 43.55 44.30 1,788,743 78,489,788 43.880 26.21 26.21 26.24 26.12 26.57 2,982,243 26.319 -1.24%
2018-03-16 0 44.25 44.25 44.30 42.70 44.25 3,637,859 159,379,230 43.811 26.54 26.54 26.57 25.61 26.54 6,065,143 26.278 1.37%
2018-03-15 0 43.65 43.60 43.65 41.75 43.80 1,920,539 83,218,263 43.331 26.18 26.15 26.18 25.04 26.27 3,201,978 25.990 3.19%
2018-03-14 0 42.30 42.25 42.30 41.35 42.70 2,376,871 99,661,364 41.930 25.37 25.34 25.37 24.80 25.61 3,962,787 25.149 -1.86%
2018-03-13 0 43.10 43.05 43.10 40.70 43.10 3,327,278 140,758,732 42.304 25.85 25.82 25.85 24.41 25.85 5,547,333 25.374 5.12%
2018-03-12 0 41.00 41.00 41.05 38.40 41.40 3,417,198 136,835,885 40.043 24.59 24.59 24.62 23.03 24.83 5,697,250 24.018 8.18%
2018-03-09 0 37.90 37.90 38.05 37.90 38.90 3,065,321 117,050,290 38.185 22.73 22.73 22.82 22.73 23.33 5,110,591 22.903 -0.92%
2018-03-08 0 38.25 38.20 38.25 37.60 38.65 2,528,250 96,671,055 38.236 22.94 22.91 22.94 22.55 23.18 4,215,171 22.934 0.66%
2018-03-07 0 38.00 37.95 38.00 37.80 39.40 2,152,571 82,516,212 38.334 22.79 22.76 22.79 22.67 23.63 3,588,828 22.993 -1.81%
2018-03-06 0 38.70 38.70 38.75 38.10 39.60 2,118,930 81,931,709 38.667 23.21 23.21 23.24 22.85 23.75 3,532,741 23.192 -0.26%
2018-03-05 0 38.80 38.80 38.90 38.55 39.90 1,789,566 69,871,177 39.044 23.27 23.27 23.33 23.12 23.93 2,983,616 23.418 -1.77%
2018-03-02 0 39.50 39.45 39.50 38.80 39.65 1,789,589 70,374,537 39.324 23.69 23.66 23.69 23.27 23.78 2,983,654 23.587 -0.50%
2018-03-01 0 39.70 39.65 39.70 38.85 40.20 1,490,252 58,971,233 39.571 23.81 23.78 23.81 23.30 24.11 2,484,591 23.735 -0.13%
2018-02-28 0 39.75 39.70 39.75 38.85 39.90 2,474,484 97,840,751 39.540 23.84 23.81 23.84 23.30 23.93 4,125,530 23.716 -0.50%
2018-02-27 0 39.95 39.95 40.00 39.90 41.20 1,658,290 66,789,760 40.276 23.96 23.96 23.99 23.93 24.71 2,764,749 24.158 -1.24%
2018-02-26 0 40.45 40.45 40.50 40.10 41.10 843,485 34,142,062 40.477 24.26 24.26 24.29 24.05 24.65 1,406,282 24.278 0.12%
2018-02-23 0 40.40 40.40 40.45 40.30 41.10 1,472,223 59,639,373 40.510 24.23 24.23 24.26 24.17 24.65 2,454,532 24.298 -1.58%
2018-02-22 0 41.05 41.00 41.05 40.00 41.25 2,340,817 95,453,382 40.778 24.62 24.59 24.62 23.99 24.74 3,902,677 24.458 -0.48%
2018-02-21 0 41.25 41.20 41.25 39.45 41.25 2,180,627 88,642,373 40.650 24.74 24.71 24.74 23.66 24.74 3,635,604 24.382 4.83%
2018-02-20 0 39.35 39.20 39.35 38.10 39.75 1,184,441 46,362,481 39.143 23.60 23.51 23.60 22.85 23.84 1,974,734 23.478 2.47%
2018-02-15 0 38.40 38.25 38.40 38.15 38.75 637,939 24,486,269 38.383 23.03 22.94 23.03 22.88 23.24 1,063,590 23.022 0.79%
2018-02-14 0 38.10 38.10 38.15 37.25 38.30 1,393,447 52,684,439 37.809 22.85 22.85 22.88 22.34 22.97 2,323,195 22.678 1.60%
2018-02-13 0 37.50 37.50 37.55 37.20 38.70 1,330,405 50,408,188 37.889 22.49 22.49 22.52 22.31 23.21 2,218,089 22.726 1.35%
2018-02-12 0 37.00 36.95 37.00 36.75 37.90 1,305,495 48,864,286 37.430 22.19 22.16 22.19 22.04 22.73 2,176,559 22.450 0.00%
2018-02-09 0 37.00 36.95 37.00 35.55 37.55 2,774,327 101,693,952 36.655 22.19 22.16 22.19 21.32 22.52 4,625,437 21.986 -4.52%
2018-02-08 0 38.75 38.75 38.80 38.50 39.20 1,311,794 51,104,341 38.958 23.24 23.24 23.27 23.09 23.51 2,187,060 23.367 0.39%
2018-02-07 0 38.60 38.55 38.60 38.50 41.00 3,026,807 119,499,767 39.480 23.15 23.12 23.15 23.09 24.59 5,046,379 23.680 -1.91%
2018-02-06 0 39.35 39.35 39.45 38.80 41.20 3,869,932 152,953,329 39.524 23.60 23.60 23.66 23.27 24.71 6,452,061 23.706 -7.08%
2018-02-05 0 42.35 42.35 42.40 41.50 43.00 1,538,788 64,995,907 42.238 25.40 25.40 25.43 24.89 25.79 2,565,511 25.334 -0.70%
2018-02-02 0 42.65 42.65 42.75 42.15 43.70 995,691 42,699,153 42.884 25.58 25.58 25.64 25.28 26.21 1,660,045 25.722 -1.16%
2018-02-01 0 43.15 43.15 43.20 43.00 44.05 787,527 34,164,522 43.382 25.88 25.88 25.91 25.79 26.42 1,312,988 26.020 0.23%
2018-01-31 0 43.05 43.05 43.15 42.50 43.40 1,826,706 78,598,025 43.027 25.82 25.82 25.88 25.49 26.03 3,045,536 25.808 -0.58%
2018-01-30 0 43.30 43.25 43.30 42.50 43.30 1,215,490 52,281,826 43.013 25.97 25.94 25.97 25.49 25.97 2,026,500 25.799 -0.12%
2018-01-29 0 43.35 43.30 43.35 43.15 44.20 2,130,545 92,448,290 43.392 26.00 25.97 26.00 25.88 26.51 3,552,106 26.026 -1.03%
2018-01-26 0 43.80 43.75 43.80 43.55 44.65 2,761,741 120,926,939 43.786 26.27 26.24 26.27 26.12 26.78 4,604,454 26.263 -0.79%
2018-01-25 0 44.15 44.10 44.15 43.85 45.20 2,778,782 122,797,180 44.191 26.48 26.45 26.48 26.30 27.11 4,632,865 26.506 -2.86%
2018-01-24 0 45.45 45.45 45.50 44.75 46.75 2,210,310 100,800,420 45.605 27.26 27.26 27.29 26.84 28.04 3,685,092 27.354 -2.88%
2018-01-23 0 46.80 46.65 46.80 46.20 47.30 2,267,715 105,945,469 46.719 28.07 27.98 28.07 27.71 28.37 3,780,799 28.022 -0.43%
2018-01-22 0 47.00 46.85 47.00 45.60 47.00 2,550,167 118,409,218 46.432 28.19 28.10 28.19 27.35 28.19 4,251,711 27.850 2.51%
2018-01-19 0 45.85 45.70 45.85 44.90 45.85 1,571,965 71,524,250 45.500 27.50 27.41 27.50 26.93 27.50 2,620,825 27.291 0.55%
2018-01-18 0 45.60 45.60 45.65 44.80 46.20 1,779,466 80,741,035 45.374 27.35 27.35 27.38 26.87 27.71 2,966,777 27.215 -0.22%
2018-01-17 0 45.70 45.60 45.70 44.40 45.70 2,098,304 94,805,836 45.182 27.41 27.35 27.41 26.63 27.41 3,498,352 27.100 -0.11%
2018-01-16 0 45.75 45.70 45.75 43.55 45.80 3,764,688 167,715,897 44.550 27.44 27.41 27.44 26.12 27.47 6,276,596 26.721 5.17%
2018-01-15 0 43.50 43.50 43.60 43.50 45.65 1,371,971 60,306,749 43.956 26.09 26.09 26.15 26.09 27.38 2,287,389 26.365 -1.92%
2018-01-12 0 44.35 44.30 44.35 44.25 45.80 2,152,175 96,394,252 44.789 26.60 26.57 26.60 26.54 27.47 3,588,168 26.864 0.80%
2018-01-11 0 44.00 43.85 44.00 43.00 44.00 1,716,806 74,799,801 43.569 26.39 26.30 26.39 25.79 26.39 2,862,308 26.133 1.85%
2018-01-10 0 43.20 43.20 43.30 42.75 44.00 2,126,499 92,122,286 43.321 25.91 25.91 25.97 25.64 26.39 3,545,360 25.984 -0.35%
2018-01-09 0 43.35 43.35 43.40 43.20 44.50 1,954,333 85,313,992 43.654 26.00 26.00 26.03 25.91 26.69 3,258,320 26.183 -0.34%
2018-01-08 0 43.50 43.45 43.50 41.85 43.50 1,868,102 80,064,038 42.858 26.09 26.06 26.09 25.10 26.09 3,114,553 25.706 4.07%
2018-01-05 0 41.80 41.70 41.80 41.30 42.40 1,604,129 67,018,183 41.779 25.07 25.01 25.07 24.77 25.43 2,674,450 25.059 0.12%
2018-01-04 0 41.75 41.75 41.85 41.55 43.70 2,274,447 96,145,226 42.272 25.04 25.04 25.10 24.92 26.21 3,792,023 25.355 -3.13%
2018-01-03 0 43.10 42.95 43.10 42.80 44.25 2,378,433 103,037,197 43.321 25.85 25.76 25.85 25.67 26.54 3,965,392 25.984 1.41%
2018-01-02 0 42.50 42.45 42.50 42.00 42.75 1,099,922 46,729,504 42.484 25.49 25.46 25.49 25.19 25.64 1,833,821 25.482 0.59%
2017-12-29 0 42.25 42.20 42.25 41.95 42.75 1,671,676 70,633,929 42.253 25.34 25.31 25.34 25.16 25.64 2,787,066 25.343 -0.35%
2017-12-28 0 42.40 42.30 42.40 41.45 42.50 1,618,228 68,353,377 42.240 25.43 25.37 25.43 24.86 25.49 2,697,956 25.335 2.29%
2017-12-27 0 41.45 41.30 41.45 40.90 41.45 1,148,160 47,359,701 41.248 24.86 24.77 24.86 24.53 24.86 1,914,245 24.741 1.34%
2017-12-22 0 40.90 40.75 40.90 40.65 41.50 2,979,464 122,087,362 40.976 24.53 24.44 24.53 24.38 24.89 4,967,448 24.577 0.12%
2017-12-21 0 40.85 40.85 40.90 40.25 41.20 3,240,675 132,045,294 40.746 24.50 24.50 24.53 24.14 24.71 5,402,946 24.439 0.49%
2017-12-20 0 40.65 40.55 40.65 39.85 40.70 2,306,464 93,289,902 40.447 24.38 24.32 24.38 23.90 24.41 3,845,403 24.260 1.75%
2017-12-19 0 39.95 39.90 39.95 39.80 41.50 2,304,802 92,904,310 40.309 23.96 23.93 23.96 23.87 24.89 3,842,632 24.177 -0.37%
2017-12-18 0 40.10 40.10 40.15 39.10 40.50 2,774,879 110,911,232 39.970 24.05 24.05 24.08 23.45 24.29 4,626,358 23.974 0.12%
2017-12-15 0 40.05 40.00 40.05 39.80 40.30 3,336,406 133,606,779 40.045 24.02 23.99 24.02 23.87 24.17 5,562,552 24.019 0.38%
2017-12-14 0 39.90 39.90 39.95 39.80 41.35 2,707,177 108,748,690 40.171 23.93 23.93 23.96 23.87 24.80 4,513,483 24.094 -1.97%
2017-12-13 0 40.70 40.70 40.95 40.35 41.15 1,801,565 73,515,575 40.807 24.41 24.41 24.56 24.20 24.68 3,003,621 24.476 0.49%
2017-12-12 0 40.50 40.50 40.55 40.30 41.45 2,706,033 110,447,350 40.815 24.29 24.29 24.32 24.17 24.86 4,511,576 24.481 -1.46%
2017-12-11 0 41.10 40.80 41.10 40.15 41.10 1,917,413 77,980,985 40.670 24.65 24.47 24.65 24.08 24.65 3,196,766 24.394 0.74%
2017-12-08 0 40.80 40.70 40.80 40.35 41.50 5,241,483 213,801,224 40.790 24.47 24.41 24.47 24.20 24.89 8,738,750 24.466 0.25%
2017-12-07 0 40.70 40.65 40.70 39.45 40.75 5,642,790 226,387,898 40.120 24.41 24.38 24.41 23.66 24.44 9,407,821 24.064 3.96%
2017-12-06 0 39.15 39.15 39.20 39.10 42.55 7,244,608 290,935,707 40.159 23.48 23.48 23.51 23.45 25.52 12,078,418 24.087 -7.34%
2017-12-05 0 42.25 42.05 42.25 41.50 43.50 3,393,397 143,125,222 42.178 25.34 25.22 25.34 24.89 26.09 5,657,569 25.298 -2.42%
2017-12-04 0 43.30 43.20 43.30 42.80 43.85 2,366,043 102,431,607 43.292 25.97 25.91 25.97 25.67 26.30 3,944,735 25.967 -0.23%
2017-12-01 0 43.40 43.40 43.45 43.20 44.40 20,803,560 928,524,476 44.633 26.03 26.03 26.06 25.91 26.63 34,684,290 26.771 -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 26.87 26.81 26.87 26.36 27.41 62,547,151 26.850 -0.11%
2017-11-29 0 44.85 44.80 44.85 44.35 45.10 4,750,576 212,155,062 44.659 26.90 26.87 26.90 26.60 27.05 7,920,296 26.786 0.79%
2017-11-28 0 44.50 44.45 44.50 44.20 45.10 5,309,525 236,591,243 44.560 26.69 26.66 26.69 26.51 27.05 8,852,192 26.727 0.00%
2017-11-27 0 44.50 44.45 44.50 44.30 45.90 3,314,148 147,782,055 44.591 26.69 26.66 26.69 26.57 27.53 5,525,442 26.746 -1.77%
2017-11-24 0 45.30 45.25 45.30 44.90 46.30 2,401,755 109,139,652 45.442 27.17 27.14 27.17 26.93 27.77 4,004,275 27.256 -0.88%
2017-11-23 0 45.70 45.70 45.80 45.70 46.80 2,312,920 106,846,885 46.196 27.41 27.41 27.47 27.41 28.07 3,856,166 27.708 -0.11%
2017-11-22 0 45.75 45.75 45.80 45.60 47.30 3,310,266 153,330,744 46.320 27.44 27.44 27.47 27.35 28.37 5,518,970 27.782 -1.40%
2017-11-21 0 46.40 46.35 46.40 45.55 46.50 4,836,374 223,078,159 46.125 27.83 27.80 27.83 27.32 27.89 8,063,341 27.666 3.23%
2017-11-20 0 44.95 44.85 44.95 44.10 45.10 3,039,383 136,335,172 44.856 26.96 26.90 26.96 26.45 27.05 5,067,346 26.905 0.33%
2017-11-17 0 44.80 44.60 44.80 44.50 45.55 3,780,872 169,887,357 44.933 26.87 26.75 26.87 26.69 27.32 6,303,578 26.951 -0.11%
2017-11-16 0 44.85 44.80 44.85 44.30 45.00 3,626,770 161,962,363 44.657 26.90 26.87 26.90 26.57 26.99 6,046,655 26.785 1.36%
2017-11-15 0 44.25 44.20 44.25 43.85 44.95 3,129,081 138,449,681 44.246 26.54 26.51 26.54 26.30 26.96 5,216,893 26.539 -0.45%
2017-11-14 0 44.45 44.45 44.50 43.80 46.40 6,948,540 312,298,829 44.945 26.66 26.66 26.69 26.27 27.83 11,584,805 26.958 -1.88%
2017-11-13 0 45.30 45.20 45.30 44.60 45.90 3,168,364 143,772,416 45.377 27.17 27.11 27.17 26.75 27.53 5,282,387 27.217 -0.88%
2017-11-10 0 45.70 45.65 45.70 45.50 46.80 2,592,937 119,437,393 46.063 27.41 27.38 27.41 27.29 28.07 4,323,019 27.628 -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 27.44 27.44 27.50 27.23 27.89 49,167,028 27.120 -2.66%
2017-11-08 0 47.00 46.95 47.00 47.00 48.80 3,347,446 160,215,719 47.862 28.19 28.16 28.19 28.19 29.27 5,580,958 28.708 -2.08%
2017-11-07 0 48.00 47.90 48.00 47.50 48.40 3,195,360 153,108,010 47.916 28.79 28.73 28.79 28.49 29.03 5,327,396 28.740 0.31%
2017-11-06 0 47.85 47.80 47.85 47.50 49.20 2,933,400 141,429,730 48.214 28.70 28.67 28.70 28.49 29.51 4,890,648 28.918 0.00%
2017-11-03 0 47.85 47.85 47.90 47.60 49.00 2,419,413 116,809,653 48.280 28.70 28.70 28.73 28.55 29.39 4,033,715 28.958 -1.14%
2017-11-02 0 48.40 48.40 48.45 47.20 49.15 3,517,853 170,306,077 48.412 29.03 29.03 29.06 28.31 29.48 5,865,065 29.037 2.00%
2017-11-01 0 47.45 47.40 47.45 46.40 47.75 3,073,148 145,267,856 47.270 28.46 28.43 28.46 27.83 28.64 5,123,640 28.352 2.59%
2017-10-31 0 46.25 46.20 46.25 45.60 46.50 1,835,000 84,618,863 46.114 27.74 27.71 27.74 27.35 27.89 3,059,364 27.659 0.65%
2017-10-30 0 45.95 45.90 45.95 45.15 46.50 2,280,086 104,751,715 45.942 27.56 27.53 27.56 27.08 27.89 3,801,425 27.556 1.43%
2017-10-27 0 45.30 45.30 45.40 45.10 46.70 1,291,966 58,777,631 45.495 27.17 27.17 27.23 27.05 28.01 2,154,003 27.288 -0.88%
2017-10-26 0 45.70 45.65 45.70 45.55 46.85 2,528,800 116,755,317 46.170 27.41 27.38 27.41 27.32 28.10 4,216,088 27.693 -1.30%
2017-10-25 0 46.30 46.25 46.30 44.75 46.40 3,341,800 153,597,835 45.963 27.77 27.74 27.77 26.84 27.83 5,571,545 27.568 4.28%
2017-10-24 0 44.40 44.25 44.40 43.80 44.80 2,271,410 100,571,589 44.277 26.63 26.54 26.63 26.27 26.87 3,786,960 26.557 0.45%
2017-10-23 0 44.20 44.15 44.20 43.50 44.50 1,876,335 82,716,904 44.084 26.51 26.48 26.51 26.09 26.69 3,128,279 26.442 0.80%
2017-10-20 0 43.85 43.80 43.85 42.50 43.90 2,205,200 95,659,915 43.379 26.30 26.27 26.30 25.49 26.33 3,676,573 26.019 2.93%
2017-10-19 0 42.60 42.35 42.60 42.00 44.10 1,981,717 85,277,586 43.032 25.55 25.40 25.55 25.19 26.45 3,303,975 25.811 -1.39%
2017-10-18 0 43.80 43.65 43.80 43.20 44.25 1,304,100 57,082,622 43.772 25.91 25.82 25.91 25.56 26.18 2,204,430 25.894 -0.23%
2017-10-17 0 43.90 43.80 43.90 43.80 44.40 1,146,720 50,503,794 44.042 25.97 25.91 25.97 25.91 26.27 1,938,398 26.054 -0.23%
2017-10-16 0 44.00 43.75 44.00 43.75 44.50 1,148,100 50,516,899 44.000 26.03 25.88 26.03 25.88 26.33 1,940,731 26.030 0.34%
2017-10-13 0 43.85 43.75 43.85 43.00 44.05 1,162,624 50,827,936 43.718 25.94 25.88 25.94 25.44 26.06 1,965,282 25.863 1.27%
2017-10-12 0 43.30 43.30 43.35 43.20 44.45 2,724,700 118,659,480 43.550 25.62 25.62 25.65 25.56 26.30 4,605,791 25.763 -0.80%
2017-10-11 0 43.65 43.65 43.90 43.65 45.15 5,538,581 243,763,707 44.012 25.82 25.82 25.97 25.82 26.71 9,362,332 26.037 -0.80%
2017-10-10 0 44.00 43.95 44.00 42.50 44.00 3,307,114 144,089,190 43.569 26.03 26.00 26.03 25.14 26.03 5,590,294 25.775 2.44%
2017-10-09 0 42.95 42.90 42.95 42.80 44.00 1,506,018 64,971,883 43.142 25.41 25.38 25.41 25.32 26.03 2,545,750 25.522 -1.72%
2017-10-06 0 43.70 43.45 43.70 42.85 44.20 2,834,603 123,963,284 43.732 25.85 25.70 25.85 25.35 26.15 4,791,569 25.871 2.10%
2017-10-04 0 42.80 42.60 42.80 42.40 43.30 1,451,700 61,863,570 42.615 25.32 25.20 25.32 25.08 25.62 2,453,931 25.210 0.94%
2017-10-03 0 42.40 42.35 42.40 41.20 42.80 1,570,868 66,196,706 42.140 25.08 25.05 25.08 24.37 25.32 2,655,371 24.929 2.54%
2017-09-29 0 41.35 41.10 41.35 40.05 41.35 2,288,396 93,790,040 40.985 24.46 24.31 24.46 23.69 24.46 3,868,269 24.246 2.61%
2017-09-28 0 40.30 40.05 40.30 39.65 40.50 1,345,426 53,991,428 40.130 23.84 23.69 23.84 23.46 23.96 2,274,287 23.740 0.00%
2017-09-27 0 40.30 40.30 40.40 40.10 41.55 1,499,325 61,012,553 40.693 23.84 23.84 23.90 23.72 24.58 2,534,436 24.073 -0.86%
2017-09-26 0 40.65 40.45 40.65 38.90 40.65 2,530,944 101,485,428 40.098 24.05 23.93 24.05 23.01 24.05 4,278,269 23.721 1.37%
2017-09-25 0 40.10 40.00 40.10 39.05 42.00 3,630,668 146,344,122 40.308 23.72 23.66 23.72 23.10 24.85 6,137,225 23.845 -4.52%
2017-09-22 0 42.00 42.00 42.05 41.20 42.50 2,285,364 95,524,324 41.798 24.85 24.85 24.88 24.37 25.14 3,863,144 24.727 -0.12%
2017-09-21 0 42.05 42.00 42.05 41.50 42.60 2,537,500 106,783,060 42.082 24.88 24.85 24.88 24.55 25.20 4,289,351 24.895 0.24%
2017-09-20 0 41.95 41.80 41.95 41.40 43.20 2,790,407 117,207,062 42.004 24.82 24.73 24.82 24.49 25.56 4,716,861 24.849 -2.33%
2017-09-19 0 42.95 42.95 43.00 42.55 43.85 2,136,132 92,017,127 43.077 25.41 25.41 25.44 25.17 25.94 3,610,885 25.483 -2.39%
2017-09-18 0 44.00 43.85 44.00 43.30 44.10 1,766,901 77,275,065 43.735 26.03 25.94 26.03 25.62 26.09 2,986,742 25.873 0.46%
2017-09-15 0 43.80 43.75 43.80 43.25 44.50 5,075,716 221,630,705 43.665 25.91 25.88 25.91 25.59 26.33 8,579,912 25.831 -0.23%
2017-09-14 0 43.90 43.90 44.00 43.80 44.40 6,359,200 279,595,916 43.967 25.97 25.97 26.03 25.91 26.27 10,749,493 26.010 -1.13%
2017-09-13 0 44.40 44.40 44.50 43.65 45.00 4,240,034 187,934,882 44.324 26.27 26.27 26.33 25.82 26.62 7,167,288 26.221 0.23%
2017-09-12 0 44.30 44.30 44.35 43.65 44.50 3,124,400 137,768,446 44.094 26.21 26.21 26.24 25.82 26.33 5,281,438 26.085 0.34%
2017-09-11 0 44.15 44.00 44.15 43.30 44.20 2,312,147 101,470,170 43.886 26.12 26.03 26.12 25.62 26.15 3,908,418 25.962 0.46%
2017-09-08 0 43.95 43.90 43.95 42.95 44.35 2,432,317 106,906,168 43.952 26.00 25.97 26.00 25.41 26.24 4,111,551 26.001 2.69%
2017-09-07 0 42.80 42.75 42.80 41.85 42.80 1,838,400 78,063,432 42.463 25.32 25.29 25.32 24.76 25.32 3,107,603 25.120 1.66%
2017-09-06 0 42.10 42.10 42.25 41.65 42.35 2,082,347 87,372,614 41.959 24.91 24.91 24.99 24.64 25.05 3,519,967 24.822 -0.47%
2017-09-05 0 42.30 42.30 42.35 41.95 42.40 864,598 36,495,240 42.211 25.02 25.02 25.05 24.82 25.08 1,461,503 24.971 -0.24%
2017-09-04 0 42.40 42.30 42.40 41.85 42.95 1,412,218 59,859,223 42.387 25.08 25.02 25.08 24.76 25.41 2,387,191 25.075 -1.74%
2017-09-01 0 43.15 43.15 43.20 42.10 43.15 2,178,282 93,415,353 42.885 25.53 25.53 25.56 24.91 25.53 3,682,134 25.370 1.05%
2017-08-31 0 42.70 42.50 42.70 40.70 42.80 3,801,553 160,297,036 42.166 25.26 25.14 25.26 24.08 25.32 6,426,086 24.945 4.15%
2017-08-30 0 41.00 40.95 41.00 40.55 41.50 3,550,621 145,413,992 40.955 24.25 24.23 24.25 23.99 24.55 6,001,915 24.228 0.49%
2017-08-29 0 40.80 40.70 40.80 40.45 41.30 1,250,400 51,066,610 40.840 24.14 24.08 24.14 23.93 24.43 2,113,657 24.160 0.00%
2017-08-28 0 40.80 40.65 40.80 40.45 41.50 1,595,600 65,023,302 40.752 24.14 24.05 24.14 23.93 24.55 2,697,178 24.108 -1.33%
2017-08-25 0 41.35 41.25 41.35 40.35 41.55 2,893,843 118,756,397 41.038 24.46 24.40 24.46 23.87 24.58 4,891,708 24.277 1.35%
2017-08-24 0 40.80 40.70 40.80 38.90 41.30 4,346,015 175,087,147 40.287 24.14 24.08 24.14 23.01 24.43 7,346,437 23.833 4.62%
2017-08-22 0 39.00 38.95 39.00 38.80 39.95 3,747,272 146,637,358 39.132 23.07 23.04 23.07 22.95 23.63 6,334,331 23.150 -1.64%
2017-08-21 0 39.65 39.60 39.65 36.10 39.80 7,807,760 303,804,544 38.911 23.46 23.43 23.46 21.36 23.54 13,198,117 23.019 10.29%
2017-08-18 0 35.95 35.95 36.10 35.00 36.65 1,631,900 58,830,880 36.051 21.27 21.27 21.36 20.71 21.68 2,758,539 21.327 -0.14%
2017-08-17 0 36.00 35.95 36.00 35.60 36.10 709,400 25,407,645 35.816 21.30 21.27 21.30 21.06 21.36 1,199,159 21.188 -0.28%
2017-08-16 0 36.10 36.05 36.10 34.45 36.20 1,893,899 67,645,142 35.717 21.36 21.33 21.36 20.38 21.42 3,201,418 21.130 4.49%
2017-08-15 0 34.55 34.55 34.60 34.30 35.15 694,701 24,159,254 34.776 20.44 20.44 20.47 20.29 20.79 1,174,312 20.573 0.00%
2017-08-14 0 34.55 34.50 34.55 34.20 35.10 1,008,186 34,980,408 34.696 20.44 20.41 20.44 20.23 20.76 1,704,222 20.526 1.02%
2017-08-11 0 34.20 34.10 34.20 34.00 35.20 2,117,800 72,851,470 34.400 20.23 20.17 20.23 20.11 20.82 3,579,896 20.350 -4.47%
2017-08-10 0 35.80 35.75 35.80 34.50 36.50 1,838,944 64,879,942 35.281 21.18 21.15 21.18 20.41 21.59 3,108,523 20.872 0.28%
2017-08-09 0 35.70 35.70 35.75 35.20 36.50 845,708 30,162,631 35.666 21.12 21.12 21.15 20.82 21.59 1,429,572 21.099 -0.56%
2017-08-08 0 35.90 35.85 35.90 35.00 36.30 1,763,986 63,370,137 35.924 21.24 21.21 21.24 20.71 21.47 2,981,815 21.252 2.57%
2017-08-07 0 35.00 35.00 35.15 34.85 35.50 864,810 30,428,196 35.185 20.71 20.71 20.79 20.62 21.00 1,461,861 20.815 -0.28%
2017-08-04 0 35.10 35.05 35.10 34.35 35.50 1,404,814 49,294,723 35.090 20.76 20.73 20.76 20.32 21.00 2,374,676 20.759 3.08%
2017-08-03 0 34.05 33.80 34.05 33.65 34.60 1,022,544 34,752,543 33.986 20.14 20.00 20.14 19.91 20.47 1,728,493 20.106 -1.16%
2017-08-02 0 34.45 34.30 34.45 33.95 34.70 1,670,991 57,488,490 34.404 20.38 20.29 20.38 20.08 20.53 2,824,617 20.353 1.47%
2017-08-01 0 33.95 33.80 33.95 33.60 35.00 3,272,500 111,389,405 34.038 20.08 20.00 20.08 19.88 20.71 5,531,783 20.136 -3.55%
2017-07-31 0 35.20 35.10 35.20 34.05 35.50 2,362,615 82,715,632 35.010 20.82 20.76 20.82 20.14 21.00 3,993,728 20.711 0.72%
2017-07-28 0 34.95 34.85 34.95 34.80 35.85 818,500 28,663,203 35.019 20.68 20.62 20.68 20.59 21.21 1,383,580 20.717 -2.37%
2017-07-27 0 35.80 35.60 35.80 34.95 35.90 1,012,492 35,953,673 35.510 21.18 21.06 21.18 20.68 21.24 1,711,501 21.007 2.14%
2017-07-26 0 35.05 34.95 35.05 34.60 36.00 1,824,900 63,808,961 34.966 20.73 20.68 20.73 20.47 21.30 3,084,783 20.685 -0.57%
2017-07-25 0 35.25 35.25 35.50 35.25 36.20 1,159,476 41,324,640 35.641 20.85 20.85 21.00 20.85 21.42 1,959,960 21.084 -0.98%
2017-07-24 0 35.60 35.45 35.60 34.50 35.75 1,861,856 65,583,216 35.225 21.06 20.97 21.06 20.41 21.15 3,147,253 20.838 1.57%
2017-07-21 0 35.05 35.05 35.20 34.80 35.65 964,291 33,995,853 35.255 20.73 20.73 20.82 20.59 21.09 1,630,023 20.856 -2.09%
2017-07-20 0 35.80 35.65 35.80 35.30 36.40 1,983,700 71,011,955 35.798 21.18 21.09 21.18 20.88 21.53 3,353,216 21.177 -0.69%
2017-07-19 0 36.05 36.00 36.05 34.70 36.50 2,613,991 93,801,839 35.885 21.33 21.30 21.33 20.53 21.59 4,418,650 21.229 3.89%
2017-07-18 0 34.70 34.70 34.80 34.25 34.85 1,793,856 62,161,401 34.652 20.53 20.53 20.59 20.26 20.62 3,032,306 20.500 0.14%
2017-07-17 0 34.65 34.50 34.65 34.25 34.95 1,103,430 38,299,378 34.709 20.50 20.41 20.50 20.26 20.68 1,865,221 20.533 1.17%
2017-07-14 0 34.25 34.20 34.25 34.00 34.60 965,788 33,096,461 34.269 20.26 20.23 20.26 20.11 20.47 1,632,553 20.273 0.59%
2017-07-13 0 34.05 34.05 34.10 33.50 34.20 2,000,661 68,055,684 34.017 20.14 20.14 20.17 19.82 20.23 3,381,886 20.124 1.95%
2017-07-12 0 33.40 33.40 33.55 33.00 33.90 1,655,946 55,589,711 33.570 19.76 19.76 19.85 19.52 20.05 2,799,186 19.859 1.21%
2017-07-11 0 33.00 33.00 33.10 32.60 33.25 1,991,646 65,765,880 33.021 19.52 19.52 19.58 19.29 19.67 3,366,648 19.535 0.92%
2017-07-10 0 32.70 32.70 32.75 32.40 32.90 958,182 31,261,422 32.626 19.34 19.34 19.37 19.17 19.46 1,619,696 19.301 0.15%
2017-07-07 0 32.65 32.60 32.65 31.85 32.95 2,583,294 84,234,083 32.607 19.32 19.29 19.32 18.84 19.49 4,366,760 19.290 2.03%
2017-07-06 0 32.00 31.95 32.00 31.20 32.30 2,613,665 83,261,977 31.856 18.93 18.90 18.93 18.46 19.11 4,418,099 18.846 2.56%
2017-07-05 0 31.20 31.20 31.30 31.00 31.60 1,164,102 36,458,617 31.319 18.46 18.46 18.52 18.34 18.69 1,967,780 18.528 -0.48%
2017-07-04 0 31.35 31.35 31.40 31.05 31.95 1,407,100 44,288,238 31.475 18.55 18.55 18.58 18.37 18.90 2,378,540 18.620 -0.79%
2017-07-03 0 31.60 31.60 31.80 30.80 31.90 1,576,264 49,780,284 31.581 18.69 18.69 18.81 18.22 18.87 2,664,492 18.683 1.61%
2017-06-30 0 31.10 31.10 31.15 30.35 31.25 2,033,872 62,998,314 30.975 18.40 18.40 18.43 17.95 18.49 3,438,026 18.324 0.16%
2017-06-29 0 31.05 31.00 31.05 30.35 31.20 1,836,083 56,842,780 30.959 18.37 18.34 18.37 17.95 18.46 3,103,686 18.315 1.47%
2017-06-28 0 30.60 30.60 30.80 30.35 31.00 1,647,353 50,622,216 30.729 18.10 18.10 18.22 17.95 18.34 2,784,660 18.179 -0.97%
2017-06-27 0 30.90 30.80 30.90 30.50 31.05 786,000 24,266,327 30.873 18.28 18.22 18.28 18.04 18.37 1,328,642 18.264 0.16%
2017-06-26 0 30.85 30.80 30.85 30.60 31.00 933,366 28,843,332 30.902 18.25 18.22 18.25 18.10 18.34 1,577,747 18.281 -0.16%
2017-06-23 0 30.90 30.85 30.90 30.60 31.15 2,049,900 63,415,415 30.936 18.28 18.25 18.28 18.10 18.43 3,465,119 18.301 0.82%
2017-06-22 0 30.65 30.65 30.75 30.45 31.70 1,723,553 53,139,356 30.831 18.13 18.13 18.19 18.01 18.75 2,913,467 18.239 -1.76%
2017-06-21 0 31.20 31.15 31.20 29.85 31.95 4,913,991 154,144,826 31.369 18.46 18.43 18.46 17.66 18.90 8,306,534 18.557 4.17%
2017-06-20 0 29.95 29.95 30.10 29.95 30.35 1,400,796 42,182,689 30.113 17.72 17.72 17.81 17.72 17.95 2,367,884 17.815 -0.17%
2017-06-19 0 30.00 30.00 30.05 29.40 30.35 2,965,492 88,937,375 29.991 17.75 17.75 17.78 17.39 17.95 5,012,822 17.742 0.67%
2017-06-16 0 29.80 29.65 29.80 28.55 29.80 1,901,572 55,624,590 29.252 17.63 17.54 17.63 16.89 17.63 3,214,388 17.305 1.02%
2017-06-15 0 29.50 29.40 29.50 29.00 29.70 1,074,000 31,558,062 29.384 17.45 17.39 17.45 17.16 17.57 1,815,473 17.383 -0.67%
2017-06-14 0 29.70 29.65 29.70 29.05 29.80 3,092,500 91,446,067 29.570 17.57 17.54 17.57 17.19 17.63 5,227,514 17.493 1.02%
2017-06-13 0 29.40 29.35 29.40 28.70 29.90 1,799,300 52,775,464 29.331 17.39 17.36 17.39 16.98 17.69 3,041,509 17.352 1.91%
2017-06-12 0 28.85 28.85 28.95 28.70 29.25 1,185,484 34,280,462 28.917 17.07 17.07 17.13 16.98 17.30 2,003,924 17.107 -1.70%
2017-06-09 0 29.35 29.25 29.35 28.80 29.35 2,588,900 75,322,879 29.095 17.36 17.30 17.36 17.04 17.36 4,376,237 17.212 1.38%
2017-06-08 0 28.95 28.90 28.95 27.80 29.10 6,093,100 174,148,023 28.581 17.13 17.10 17.13 16.45 17.22 10,299,682 16.908 3.76%
2017-06-07 0 27.90 27.90 27.95 27.80 28.10 663,448 18,530,913 27.931 16.51 16.51 16.53 16.45 16.62 1,121,482 16.524 0.00%
2017-06-06 0 27.90 27.90 27.95 27.20 28.05 2,709,280 75,369,677 27.819 16.51 16.51 16.53 16.09 16.59 4,579,725 16.457 0.18%
2017-06-05 0 27.85 27.80 27.85 27.75 28.00 543,900 15,163,597 27.879 16.48 16.45 16.48 16.42 16.56 919,400 16.493 -0.54%
2017-06-02 0 28.00 27.90 28.00 27.70 28.35 715,891 20,044,079 27.999 16.56 16.51 16.56 16.39 16.77 1,210,131 16.564 0.72%
2017-06-01 0 27.80 27.80 27.85 27.50 28.25 855,700 23,823,763 27.841 16.45 16.45 16.48 16.27 16.71 1,446,462 16.470 0.18%
2017-05-31 0 28.75 28.75 28.80 28.50 29.30 2,011,800 58,023,130 28.841 16.42 16.42 16.44 16.27 16.73 3,523,264 16.469 -1.54%
2017-05-29 0 29.20 29.20 29.40 28.55 29.40 1,440,500 41,858,024 29.058 16.67 16.67 16.79 16.30 16.79 2,522,747 16.592 0.52%
2017-05-26 0 29.05 29.05 29.10 28.35 29.20 1,782,364 51,415,953 28.847 16.59 16.59 16.62 16.19 16.67 3,121,453 16.472 2.11%
2017-05-25 0 28.45 28.40 28.45 28.30 28.65 1,064,596 30,361,541 28.519 16.25 16.22 16.25 16.16 16.36 1,864,426 16.285 0.18%
2017-05-24 0 28.40 28.40 28.50 28.15 28.80 1,593,500 45,426,592 28.507 16.22 16.22 16.27 16.07 16.44 2,790,695 16.278 0.18%
2017-05-23 0 28.35 28.35 28.40 28.15 28.60 1,424,668 40,421,161 28.372 16.19 16.19 16.22 16.07 16.33 2,495,020 16.201 1.07%
2017-05-22 0 28.05 28.05 28.10 28.05 28.30 567,700 16,000,662 28.185 16.02 16.02 16.05 16.02 16.16 994,213 16.094 -0.36%
2017-05-19 0 28.15 28.15 28.20 28.05 28.35 778,700 21,928,588 28.161 16.07 16.07 16.10 16.02 16.19 1,363,737 16.080 1.44%
2017-05-18 0 27.75 27.75 27.80 27.65 28.20 1,561,000 43,612,500 27.939 15.85 15.85 15.87 15.79 16.10 2,733,778 15.953 -2.46%
2017-05-17 0 28.45 28.30 28.45 28.20 28.70 1,773,987 50,418,977 28.421 16.25 16.16 16.25 16.10 16.39 3,106,782 16.229 0.89%
2017-05-16 0 28.20 28.20 28.25 28.20 28.90 2,806,457 79,658,721 28.384 16.10 16.10 16.13 16.10 16.50 4,914,946 16.207 -2.59%
2017-05-15 0 28.95 28.95 29.00 28.80 29.55 1,911,087 55,650,615 29.120 16.53 16.53 16.56 16.44 16.87 3,346,885 16.628 -1.36%
2017-05-12 0 29.35 29.30 29.35 29.00 29.60 1,747,935 51,385,762 29.398 16.76 16.73 16.76 16.56 16.90 3,061,157 16.786 1.03%
2017-05-11 0 29.05 29.05 29.25 29.05 29.75 2,191,000 64,177,237 29.291 16.59 16.59 16.70 16.59 16.99 3,837,097 16.725 -1.36%
2017-05-10 0 29.45 29.45 29.50 29.20 29.60 2,111,700 62,087,150 29.402 16.82 16.82 16.84 16.67 16.90 3,698,219 16.788 0.86%
2017-05-09 0 29.20 29.20 29.30 28.90 29.45 1,675,000 48,748,925 29.104 16.67 16.67 16.73 16.50 16.82 2,933,426 16.618 0.00%
2017-05-08 0 29.20 29.10 29.20 28.35 29.20 2,703,500 78,421,037 29.007 16.67 16.62 16.67 16.19 16.67 4,734,638 16.563 2.82%
2017-05-05 0 28.40 28.40 28.45 28.10 29.00 1,849,278 52,464,103 28.370 16.22 16.22 16.25 16.05 16.56 3,238,639 16.199 -2.07%
2017-05-04 0 29.00 28.90 29.00 28.60 29.80 2,616,061 76,149,053 29.108 16.56 16.50 16.56 16.33 17.02 4,581,506 16.621 -0.68%
2017-05-02 0 29.20 29.15 29.20 28.40 29.75 3,347,867 97,721,470 29.189 16.67 16.64 16.67 16.22 16.99 5,863,117 16.667 4.10%
2017-04-28 0 28.05 28.05 28.20 28.05 28.80 2,210,760 62,558,903 28.297 16.02 16.02 16.10 16.02 16.44 3,871,702 16.158 0.18%
2017-04-27 0 28.00 28.00 28.05 28.00 28.60 1,155,700 32,622,322 28.227 15.99 15.99 16.02 15.99 16.33 2,023,977 16.118 -1.41%
2017-04-26 0 28.40 28.40 28.45 28.30 29.00 3,025,166 86,873,506 28.717 16.22 16.22 16.25 16.16 16.56 5,297,971 16.398 0.18%
2017-04-25 0 28.35 28.25 28.35 27.50 28.40 3,341,404 94,374,587 28.244 16.19 16.13 16.19 15.70 16.22 5,851,799 16.127 2.90%
2017-04-24 0 27.55 27.55 27.65 27.35 28.20 2,863,360 79,157,965 27.645 15.73 15.73 15.79 15.62 16.10 5,014,600 15.785 -1.25%
2017-04-21 0 27.90 27.75 27.90 27.60 28.05 1,764,360 49,107,050 27.833 15.93 15.85 15.93 15.76 16.02 3,089,922 15.893 1.82%
2017-04-20 0 27.40 27.35 27.40 27.40 28.10 2,500,961 69,143,962 27.647 15.65 15.62 15.65 15.65 16.05 4,379,931 15.787 -0.36%
2017-04-19 0 27.50 27.45 27.50 27.30 28.15 3,405,033 93,747,306 27.532 15.70 15.67 15.70 15.59 16.07 5,963,232 15.721 -1.96%
2017-04-18 0 28.05 28.00 28.05 28.00 28.75 1,552,900 43,678,546 28.127 16.02 15.99 16.02 15.99 16.42 2,719,593 16.061 -2.60%
2017-04-13 0 28.80 28.70 28.80 28.20 28.85 2,463,000 70,487,481 28.619 16.44 16.39 16.44 16.10 16.47 4,313,450 16.341 1.05%
2017-04-12 0 28.50 28.50 28.65 28.15 29.70 4,100,300 117,865,362 28.746 16.27 16.27 16.36 16.07 16.96 7,180,853 16.414 -3.23%
2017-04-11 1 - - - - - 0 0 - 16.82 - - - - 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 16.82 16.82 16.84 16.67 17.19 4,431,074 16.815 -1.83%
2017-04-07 0 30.00 29.90 30.00 28.60 30.00 4,185,646 123,383,723 29.478 17.13 17.07 17.13 16.33 17.13 7,330,319 16.832 2.92%
2017-04-06 0 29.15 29.10 29.15 29.00 29.35 3,831,266 111,761,897 29.171 16.64 16.62 16.64 16.56 16.76 6,709,694 16.657 -0.17%
2017-04-05 0 29.20 29.15 29.20 29.00 29.75 3,423,603 100,148,336 29.252 16.67 16.64 16.67 16.56 16.99 5,995,754 16.703 -1.35%
2017-04-03 0 29.60 29.55 29.60 29.00 29.75 2,696,425 79,472,187 29.473 16.90 16.87 16.90 16.56 16.99 4,722,247 16.829 3.14%
2017-03-31 0 28.70 28.70 28.90 28.65 29.45 5,505,192 159,381,721 28.951 16.39 16.39 16.50 16.36 16.82 9,641,239 16.531 -0.35%
2017-03-30 0 28.80 28.80 28.90 28.55 29.25 3,686,707 106,232,005 28.815 16.44 16.44 16.50 16.30 16.70 6,456,527 16.453 -1.03%
2017-03-29 0 29.10 29.05 29.10 28.90 29.50 3,851,300 112,501,982 29.211 16.62 16.59 16.62 16.50 16.84 6,744,779 16.680 1.04%
2017-03-28 0 28.80 28.80 28.90 27.80 29.00 5,387,400 153,381,859 28.470 16.44 16.44 16.50 15.87 16.56 9,434,950 16.257 4.73%
2017-03-27 0 27.50 27.50 27.55 27.10 28.45 3,479,500 96,357,170 27.693 15.70 15.70 15.73 15.47 16.25 6,093,646 15.813 1.48%
2017-03-24 0 27.10 27.10 27.35 26.65 27.70 3,512,000 95,222,827 27.114 15.47 15.47 15.62 15.22 15.82 6,150,563 15.482 -0.91%
2017-03-23 0 27.35 27.35 27.40 26.00 27.45 2,623,200 71,042,796 27.082 15.62 15.62 15.65 14.85 15.67 4,594,008 15.464 5.19%
2017-03-22 0 26.00 26.00 26.05 25.80 26.20 1,487,503 38,737,989 26.042 14.85 14.85 14.87 14.73 14.96 2,605,063 14.870 -0.57%
2017-03-21 0 26.15 26.10 26.15 25.95 26.50 1,392,692 36,523,639 26.225 14.93 14.90 14.93 14.82 15.13 2,439,021 14.975 0.19%
2017-03-20 0 26.10 26.10 26.15 25.75 26.60 1,961,538 51,107,493 26.055 14.90 14.90 14.93 14.70 15.19 3,435,240 14.877 -1.14%
2017-03-17 0 26.40 26.35 26.40 26.15 26.70 3,035,103 80,158,759 26.411 15.07 15.05 15.07 14.93 15.25 5,315,374 15.081 0.00%
2017-03-16 0 26.40 26.35 26.40 26.00 26.60 1,193,805 31,451,329 26.345 15.07 15.05 15.07 14.85 15.19 2,090,710 15.043 0.96%
2017-03-15 0 26.15 26.15 26.20 25.85 26.25 2,256,689 58,960,390 26.127 14.93 14.93 14.96 14.76 14.99 3,952,138 14.919 1.55%
2017-03-14 0 25.75 25.75 25.90 25.70 26.70 1,231,800 32,011,069 25.987 14.70 14.70 14.79 14.67 15.25 2,157,250 14.839 -2.09%
2017-03-13 0 26.30 26.25 26.30 26.15 26.80 1,564,600 41,455,665 26.496 15.02 14.99 15.02 14.93 15.30 2,740,083 15.129 0.19%
2017-03-10 0 26.25 26.25 26.30 26.15 26.55 699,600 18,382,845 26.276 14.99 14.99 15.02 14.93 15.16 1,225,209 15.004 -1.50%
2017-03-09 0 26.65 26.65 26.70 26.50 26.75 1,612,600 42,923,025 26.617 15.22 15.22 15.25 15.13 15.27 2,824,145 15.199 0.19%
2017-03-08 0 26.60 26.60 26.65 26.55 26.75 2,923,962 77,883,052 26.636 15.19 15.19 15.22 15.16 15.27 5,120,733 15.209 -0.19%
2017-03-07 0 26.65 26.60 26.65 25.90 26.80 2,175,200 57,786,377 26.566 15.22 15.19 15.22 14.79 15.30 3,809,426 15.169 1.91%
2017-03-06 0 26.15 26.15 26.25 25.75 26.35 2,953,792 77,140,197 26.116 14.93 14.93 14.99 14.70 15.05 5,172,974 14.912 0.58%
2017-03-03 0 26.00 25.95 26.00 25.80 26.85 4,004,931 104,107,515 25.995 14.85 14.82 14.85 14.73 15.33 7,013,833 14.843 -3.35%
2017-03-02 0 26.90 26.80 26.90 26.50 27.00 2,185,000 58,504,628 26.776 15.36 15.30 15.36 15.13 15.42 3,826,589 15.289 1.51%
2017-03-01 0 26.50 26.50 26.65 26.40 27.70 3,389,866 90,636,901 26.738 15.13 15.13 15.22 15.07 15.82 5,936,670 15.267 -3.46%
2017-02-28 0 27.45 27.15 27.45 27.05 27.70 2,469,300 67,322,990 27.264 15.67 15.50 15.67 15.45 15.82 4,324,483 15.568 0.55%
2017-02-27 0 27.30 27.25 27.30 27.30 27.75 2,314,200 63,632,733 27.497 15.59 15.56 15.59 15.59 15.85 4,052,857 15.701 -0.73%
2017-02-24 0 27.50 27.45 27.50 27.40 27.95 1,075,500 29,588,287 27.511 15.70 15.67 15.70 15.65 15.96 1,883,522 15.709 -2.14%
2017-02-23 0 28.10 28.00 28.10 27.80 28.30 2,322,938 65,049,024 28.003 16.05 15.99 16.05 15.87 16.16 4,068,160 15.990 0.36%
2017-02-22 0 28.00 27.95 28.00 27.30 28.00 1,438,300 40,104,300 27.883 15.99 15.96 15.99 15.59 15.99 2,518,894 15.921 2.00%
2017-02-21 0 27.45 27.35 27.45 27.25 28.20 1,078,609 29,658,684 27.497 15.67 15.62 15.67 15.56 16.10 1,888,967 15.701 -1.79%
2017-02-20 0 27.95 27.85 27.95 27.55 28.05 1,416,500 39,325,624 27.763 15.96 15.90 15.96 15.73 16.02 2,480,715 15.853 1.64%
2017-02-17 0 27.50 27.45 27.50 27.15 28.20 2,372,528 65,190,292 27.477 15.70 15.67 15.70 15.50 16.10 4,155,007 15.690 -1.79%
2017-02-16 0 28.00 27.95 28.00 27.65 28.35 2,026,100 56,819,213 28.044 15.99 15.96 15.99 15.79 16.19 3,548,308 16.013 -1.23%
2017-02-15 0 28.35 28.30 28.35 27.55 28.50 3,510,957 98,806,463 28.142 16.19 16.16 16.19 15.73 16.27 6,148,737 16.069 2.53%
2017-02-14 0 27.65 27.60 27.65 26.65 27.70 1,701,373 46,586,632 27.382 15.79 15.76 15.79 15.22 15.82 2,979,613 15.635 2.60%
2017-02-13 0 26.95 26.85 26.95 26.25 26.95 1,815,000 48,579,570 26.766 15.39 15.33 15.39 14.99 15.39 3,178,608 15.283 1.51%
2017-02-10 0 26.55 26.35 26.55 26.15 27.40 2,405,134 63,659,500 26.468 15.16 15.05 15.16 14.93 15.65 4,212,110 15.113 -2.93%
2017-02-09 0 27.35 27.20 27.35 26.80 27.80 1,369,299 37,404,444 27.316 15.62 15.53 15.62 15.30 15.87 2,398,052 15.598 -1.08%
2017-02-08 0 27.65 27.50 27.65 27.30 27.70 1,618,838 44,602,426 27.552 15.79 15.70 15.79 15.59 15.82 2,835,070 15.732 -0.36%
2017-02-07 0 27.75 27.75 27.80 27.40 28.20 2,420,908 67,449,918 27.861 15.85 15.85 15.87 15.65 16.10 4,239,735 15.909 -0.89%
2017-02-06 0 28.00 27.90 28.00 27.20 28.00 1,659,900 45,996,848 27.711 15.99 15.93 15.99 15.53 15.99 2,906,982 15.823 1.45%
2017-02-03 0 27.60 27.45 27.60 27.30 28.00 2,967,500 81,899,386 27.599 15.76 15.67 15.76 15.59 15.99 5,196,981 15.759 -1.08%
2017-02-02 0 27.90 27.70 27.90 27.40 27.90 1,504,580 41,657,060 27.687 15.93 15.82 15.93 15.65 15.93 2,634,970 15.809 0.00%
2017-02-01 0 27.90 27.75 27.90 26.35 27.90 1,837,100 50,232,122 27.343 15.93 15.85 15.93 15.05 15.93 3,217,312 15.613 4.10%
2017-01-27 0 26.80 26.80 26.90 26.60 27.20 773,800 20,803,075 26.884 15.30 15.30 15.36 15.19 15.53 1,355,155 15.351 -0.19%
2017-01-26 0 26.85 26.85 26.95 26.75 27.35 1,716,828 46,292,928 26.964 15.33 15.33 15.39 15.27 15.62 3,006,680 15.397 0.37%
2017-01-25 0 26.75 26.70 26.75 26.55 27.45 1,169,887 31,262,419 26.723 15.27 15.25 15.27 15.16 15.67 2,048,822 15.259 -1.47%
2017-01-24 0 27.15 27.10 27.15 25.70 27.30 1,647,045 44,292,186 26.892 15.50 15.47 15.50 14.67 15.59 2,884,469 15.355 1.12%
2017-01-23 0 26.85 26.85 26.95 26.70 27.65 842,064 22,724,467 26.987 15.33 15.33 15.39 15.25 15.79 1,474,706 15.409 -0.56%
2017-01-20 0 27.00 27.00 27.10 26.65 28.00 1,740,589 47,144,145 27.085 15.42 15.42 15.47 15.22 15.99 3,048,292 15.466 -0.37%
2017-01-19 0 27.10 27.05 27.10 26.90 27.55 5,063,400 137,233,984 27.103 15.47 15.45 15.47 15.36 15.73 8,867,529 15.476 -0.18%
2017-01-18 0 27.15 27.10 27.15 26.50 27.70 2,973,024 80,530,986 27.087 15.50 15.47 15.50 15.13 15.82 5,206,655 15.467 -1.63%
2017-01-17 0 27.60 27.60 27.65 26.85 28.15 2,922,892 80,675,249 27.601 15.76 15.76 15.79 15.33 16.07 5,118,859 15.760 2.79%
2017-01-16 0 26.85 26.75 26.85 26.20 27.10 1,485,888 39,697,826 26.717 15.33 15.27 15.33 14.96 15.47 2,602,235 15.255 1.13%
2017-01-13 0 26.55 26.50 26.55 26.15 26.80 2,883,968 76,338,259 26.470 15.16 15.13 15.16 14.93 15.30 5,050,691 15.114 0.57%
2017-01-12 0 26.40 26.35 26.40 25.40 26.40 2,054,306 53,344,942 25.967 15.07 15.05 15.07 14.50 15.07 3,597,705 14.827 2.33%
2017-01-11 0 25.80 25.80 25.85 24.85 25.85 2,666,129 67,820,398 25.438 14.73 14.73 14.76 14.19 14.76 4,669,190 14.525 3.61%
2017-01-10 0 24.90 24.90 24.95 24.50 25.05 1,959,205 48,534,370 24.772 14.22 14.22 14.25 13.99 14.30 3,431,154 14.145 0.00%
2017-01-09 0 24.90 24.90 25.00 24.35 25.20 1,562,306 38,763,906 24.812 14.22 14.22 14.28 13.90 14.39 2,736,065 14.168 1.63%
2017-01-06 0 24.50 24.50 24.60 24.20 24.95 1,599,685 39,169,597 24.486 13.99 13.99 14.05 13.82 14.25 2,801,527 13.982 -1.41%
2017-01-05 0 24.85 24.85 24.95 24.30 25.00 3,027,475 75,150,718 24.823 14.19 14.19 14.25 13.88 14.28 5,302,015 14.174 2.26%
2017-01-04 0 24.30 24.30 24.40 23.20 24.50 2,412,585 57,899,494 23.999 13.88 13.88 13.93 13.25 13.99 4,225,158 13.704 3.85%
2017-01-03 0 23.40 23.40 23.50 23.00 23.70 1,003,700 23,434,592 23.348 13.36 13.36 13.42 13.13 13.53 1,757,779 13.332 -0.43%
2016-12-30 0 23.50 23.45 23.50 22.55 23.60 1,260,402 29,302,520 23.249 13.42 13.39 13.42 12.88 13.48 2,207,341 13.275 2.17%
2016-12-29 0 23.00 23.00 23.10 22.90 23.20 451,149 10,400,404 23.053 13.13 13.13 13.19 13.08 13.25 790,097 13.163 -0.22%
2016-12-28 0 23.05 23.00 23.05 22.75 23.25 617,234 14,198,103 23.003 13.16 13.13 13.16 12.99 13.28 1,080,961 13.135 -0.22%
2016-12-23 0 23.10 23.10 23.15 22.90 23.45 919,111 21,287,120 23.161 13.19 13.19 13.22 13.08 13.39 1,609,638 13.225 -0.22%
2016-12-22 0 23.15 23.05 23.15 22.80 23.35 1,995,700 46,150,831 23.125 13.22 13.16 13.22 13.02 13.33 3,495,068 13.205 -0.64%
2016-12-21 0 23.30 23.25 23.30 22.70 23.40 1,586,790 36,739,637 23.153 13.30 13.28 13.30 12.96 13.36 2,778,944 13.221 2.19%
2016-12-20 0 22.80 22.70 22.80 22.25 22.95 1,284,001 29,100,872 22.664 13.02 12.96 13.02 12.70 13.10 2,248,670 12.941 0.22%
2016-12-19 0 22.75 22.75 22.95 22.75 23.45 907,985 20,920,240 23.040 12.99 12.99 13.10 12.99 13.39 1,590,154 13.156 -1.30%
2016-12-16 0 23.05 23.05 23.15 23.05 23.60 2,758,883 64,207,272 23.273 13.16 13.16 13.22 13.16 13.48 4,831,630 13.289 -0.22%
2016-12-15 0 23.10 23.00 23.10 22.60 23.40 1,425,000 32,746,530 22.980 13.19 13.13 13.19 12.90 13.36 2,495,602 13.122 -0.65%
2016-12-14 0 23.25 23.25 23.30 23.15 23.90 1,678,204 39,234,671 23.379 13.28 13.28 13.30 13.22 13.65 2,939,038 13.349 -0.43%
2016-12-13 0 23.35 23.35 23.40 22.40 23.60 2,321,805 53,292,484 22.953 13.33 13.33 13.36 12.79 13.48 4,066,176 13.106 1.74%
2016-12-12 0 22.95 22.95 23.00 22.95 24.15 2,259,938 52,584,810 23.268 13.10 13.10 13.13 13.10 13.79 3,957,828 13.286 -3.97%
2016-12-09 0 23.90 23.80 23.90 23.00 24.15 4,071,872 96,381,530 23.670 13.65 13.59 13.65 13.13 13.79 7,131,067 13.516 0.42%
2016-12-08 0 23.80 23.60 23.80 21.80 23.80 3,740,934 85,878,992 22.957 13.59 13.48 13.59 12.45 13.59 6,551,495 13.108 6.97%
2016-12-07 0 22.25 22.20 22.25 21.80 22.35 1,820,100 40,288,490 22.135 12.70 12.68 12.70 12.45 12.76 3,187,540 12.639 1.37%
2016-12-06 0 21.95 21.95 22.10 21.20 22.25 3,221,532 70,339,893 21.834 12.53 12.53 12.62 12.11 12.70 5,641,867 12.467 1.15%
2016-12-05 0 21.70 21.65 21.70 21.00 21.85 1,934,770 41,700,221 21.553 12.39 12.36 12.39 11.99 12.48 3,388,361 12.307 1.64%
2016-12-02 0 21.35 21.35 21.45 21.30 21.75 1,770,700 38,012,200 21.467 12.19 12.19 12.25 12.16 12.42 3,101,026 12.258 -1.39%
2016-12-01 0 21.65 21.65 21.70 21.50 21.90 1,262,305 27,457,006 21.751 12.36 12.36 12.39 12.28 12.51 2,210,674 12.420 -0.46%
2016-11-30 0 21.75 21.65 21.75 21.05 21.75 2,321,000 49,974,555 21.531 12.42 12.36 12.42 12.02 12.42 4,064,766 12.295 2.11%
2016-11-29 0 21.30 21.30 21.35 20.80 21.60 955,800 20,464,390 21.411 12.16 12.16 12.19 11.88 12.33 1,673,892 12.226 1.43%
2016-11-28 0 21.00 21.00 21.05 20.95 21.60 2,193,293 46,536,696 21.218 11.99 11.99 12.02 11.96 12.33 3,841,113 12.115 -1.18%
2016-11-25 0 21.25 21.25 21.30 21.25 21.95 1,178,300 25,359,008 21.522 12.13 12.13 12.16 12.13 12.53 2,063,556 12.289 -3.41%
2016-11-24 0 22.00 22.00 22.05 21.20 22.10 1,279,200 27,933,375 21.837 12.56 12.56 12.59 12.11 12.62 2,240,262 12.469 -0.45%
2016-11-23 0 22.10 21.95 22.10 21.80 22.35 3,105,500 68,584,509 22.085 12.62 12.53 12.62 12.45 12.76 5,438,660 12.611 0.68%
2016-11-22 0 21.95 21.90 21.95 21.25 21.95 2,932,500 63,726,798 21.731 12.53 12.51 12.53 12.13 12.53 5,135,685 12.409 4.52%
2016-11-21 0 21.00 20.90 21.00 20.10 21.25 2,440,300 50,923,526 20.868 11.99 11.93 11.99 11.48 12.13 4,273,696 11.916 1.20%
2016-11-18 0 20.75 20.70 20.75 20.50 20.95 2,062,148 42,835,067 20.772 11.85 11.82 11.85 11.71 11.96 3,611,438 11.861 0.97%
2016-11-17 0 20.55 20.45 20.55 20.25 20.60 986,500 20,159,882 20.436 11.73 11.68 11.73 11.56 11.76 1,727,657 11.669 0.00%
2016-11-16 0 20.55 20.45 20.55 19.70 20.90 2,476,600 50,138,152 20.245 11.73 11.68 11.73 11.25 11.93 4,337,268 11.560 -0.72%
2016-11-15 0 20.70 20.55 20.70 20.55 21.25 1,883,000 39,257,179 20.848 11.82 11.73 11.82 11.73 12.13 3,297,697 11.904 -0.96%
2016-11-14 0 20.90 20.90 20.95 20.55 21.25 2,470,100 51,815,251 20.977 11.93 11.93 11.96 11.73 12.13 4,325,884 11.978 0.48%
2016-11-11 0 20.80 20.80 20.85 20.60 21.95 2,671,300 55,974,060 20.954 11.88 11.88 11.91 11.76 12.53 4,678,246 11.965 -5.24%
2016-11-10 0 21.95 21.80 21.95 21.60 22.10 2,417,700 52,835,271 21.854 12.53 12.45 12.53 12.33 12.62 4,234,116 12.478 1.86%
2016-11-09 0 21.55 21.40 21.55 20.80 22.05 2,658,500 56,433,933 21.228 12.31 12.22 12.31 11.88 12.59 4,655,829 12.121 -1.15%
2016-11-08 0 21.80 21.80 21.85 21.75 22.50 1,279,452 28,275,941 22.100 12.45 12.45 12.48 12.42 12.85 2,240,703 12.619 -0.91%
2016-11-07 0 22.00 22.00 22.05 21.60 22.15 2,554,500 56,174,238 21.990 12.56 12.56 12.59 12.33 12.65 4,473,694 12.557 0.92%
2016-11-04 0 21.80 21.75 21.80 21.75 22.60 2,274,904 50,088,794 22.018 12.45 12.42 12.45 12.42 12.90 3,984,038 12.572 -4.18%
2016-11-03 0 22.75 22.70 22.75 22.60 23.05 1,595,894 36,386,025 22.800 12.99 12.96 12.99 12.90 13.16 2,794,888 13.019 0.00%
2016-11-02 0 22.75 22.75 22.80 22.70 23.25 1,044,700 23,880,690 22.859 12.99 12.99 13.02 12.96 13.28 1,829,582 13.053 -2.78%
2016-11-01 0 23.40 23.20 23.40 23.05 23.80 2,697,100 63,197,922 23.432 13.36 13.25 13.36 13.16 13.59 4,723,429 13.380 1.96%
2016-10-31 0 22.95 22.95 23.05 22.85 23.40 2,061,228 47,467,088 23.029 13.10 13.10 13.16 13.05 13.36 3,609,827 13.149 -1.50%
2016-10-28 0 23.30 23.20 23.30 23.20 23.50 7,421,400 173,275,103 23.348 13.30 13.25 13.30 13.25 13.42 12,997,093 13.332 -0.85%
2016-10-27 0 23.50 23.35 23.50 23.00 23.50 3,240,940 75,672,994 23.349 13.42 13.33 13.42 13.13 13.42 5,675,856 13.332 3.30%
2016-10-26 0 22.75 22.75 22.80 22.65 23.80 5,187,180 119,499,125 23.037 12.99 12.99 13.02 12.93 13.59 9,084,305 13.154 -4.41%
2016-10-25 0 23.80 23.75 23.80 23.65 24.35 6,172,900 147,100,519 23.830 13.59 13.56 13.59 13.50 13.90 10,810,596 13.607 0.85%
2016-10-24 0 23.60 23.60 23.70 23.10 23.95 7,439,300 175,539,382 23.596 13.48 13.48 13.53 13.19 13.68 13,028,441 13.474 5.12%
2016-10-20 0 22.45 22.30 22.45 22.45 24.00 5,248,000 121,349,270 23.123 12.82 12.73 12.82 12.82 13.70 9,190,819 13.203 -5.67%
2016-10-19 0 23.80 23.80 23.85 23.30 24.00 2,118,150 50,416,636 23.802 13.59 13.59 13.62 13.30 13.70 3,709,515 13.591 -0.83%
2016-10-18 0 24.00 23.90 24.00 23.80 24.05 2,604,600 62,387,655 23.953 13.70 13.65 13.70 13.59 13.73 4,561,434 13.677 0.00%
2016-10-17 0 24.00 24.00 24.05 23.85 24.40 3,481,500 83,680,571 24.036 13.70 13.70 13.73 13.62 13.93 6,097,149 13.725 0.21%
2016-10-14 0 23.95 23.90 23.95 23.50 24.15 3,064,800 73,282,672 23.911 13.68 13.65 13.68 13.42 13.79 5,367,382 13.653 1.48%
2016-10-13 0 23.60 23.60 23.70 23.50 24.45 3,808,700 91,031,966 23.901 13.48 13.48 13.53 13.42 13.96 6,670,174 13.648 -1.26%
2016-10-12 0 23.90 23.90 23.95 23.70 24.00 2,129,600 50,915,502 23.908 13.65 13.65 13.68 13.53 13.70 3,729,567 13.652 0.00%
2016-10-11 0 23.90 23.85 23.90 23.55 24.40 6,650,900 160,118,098 24.075 13.65 13.62 13.65 13.45 13.93 11,647,717 13.747 -0.42%
2016-10-07 0 24.00 23.90 24.00 23.90 24.45 5,856,083 140,858,695 24.053 13.70 13.65 13.70 13.65 13.96 10,255,754 13.735 0.00%
2016-10-06 0 24.00 23.85 24.00 23.75 24.05 4,307,800 102,887,867 23.884 13.70 13.62 13.70 13.56 13.73 7,544,247 13.638 0.63%
2016-10-05 0 23.85 23.75 23.85 23.40 23.95 3,083,832 73,535,026 23.845 13.62 13.56 13.62 13.36 13.68 5,400,713 13.616 0.21%
2016-10-04 0 23.80 23.80 23.85 23.30 24.00 3,557,800 84,190,002 23.664 13.59 13.59 13.62 13.30 13.70 6,230,773 13.512 2.59%
2016-10-03 0 23.20 23.20 23.25 23.15 23.65 1,715,000 39,939,639 23.288 13.25 13.25 13.28 13.22 13.50 3,003,478 13.298 -1.28%
2016-09-30 0 23.50 23.30 23.50 23.30 23.80 3,126,993 73,476,262 23.497 13.42 13.30 13.42 13.30 13.59 5,476,301 13.417 -2.29%
2016-09-29 0 24.05 24.05 24.10 23.55 24.25 2,399,086 57,563,824 23.994 13.73 13.73 13.76 13.45 13.85 4,201,518 13.701 2.12%
2016-09-28 0 23.55 23.50 23.55 23.40 24.00 1,815,000 42,728,237 23.542 13.45 13.42 13.45 13.36 13.70 3,178,608 13.442 -1.88%
2016-09-27 0 24.00 23.95 24.00 23.45 24.35 3,710,300 88,887,568 23.957 13.70 13.68 13.70 13.39 13.90 6,497,846 13.680 2.78%
2016-09-26 0 23.35 23.25 23.35 23.20 23.95 3,330,200 78,338,513 23.524 13.33 13.28 13.33 13.25 13.68 5,832,177 13.432 -0.64%
2016-09-23 0 23.50 23.35 23.50 23.10 23.90 1,961,200 45,865,660 23.387 13.42 13.33 13.42 13.19 13.65 3,434,648 13.354 -1.67%
2016-09-22 0 23.90 23.85 23.90 23.90 24.45 3,515,800 84,788,916 24.117 13.65 13.62 13.65 13.65 13.96 6,157,218 13.771 -1.24%
2016-09-21 0 24.20 24.10 24.20 23.20 24.20 5,871,335 138,467,206 23.584 13.82 13.76 13.82 13.25 13.82 10,282,465 13.466 6.84%
2016-09-20 0 22.65 22.65 22.70 22.15 23.15 2,047,776 46,531,688 22.723 12.93 12.93 12.96 12.65 13.22 3,586,269 12.975 2.03%
2016-09-19 0 22.20 22.20 22.30 22.00 22.55 3,257,000 72,438,580 22.241 12.68 12.68 12.73 12.56 12.88 5,703,982 12.700 0.00%
2016-09-15 0 22.20 22.15 22.20 21.80 22.20 1,868,914 41,175,556 22.032 12.68 12.65 12.68 12.45 12.68 3,273,028 12.580 1.14%
2016-09-14 0 21.95 21.75 21.95 21.05 21.95 2,302,000 49,648,210 21.567 12.53 12.42 12.53 12.02 12.53 4,031,491 12.315 2.09%
2016-09-13 0 21.50 21.45 21.50 20.95 22.10 4,181,596 90,414,303 21.622 12.28 12.25 12.28 11.96 12.62 7,323,226 12.346 0.70%
2016-09-12 0 21.35 21.35 21.40 20.25 21.60 2,923,636 61,872,474 21.163 12.19 12.19 12.22 11.56 12.33 5,120,162 12.084 0.23%
2016-09-09 0 21.60 21.55 21.60 21.25 22.25 3,704,500 79,937,682 21.579 12.16 12.13 12.16 11.97 12.53 6,579,064 12.150 -2.70%
2016-09-08 0 22.20 22.20 22.25 21.70 22.35 2,243,600 49,627,374 22.120 12.50 12.50 12.53 12.22 12.58 3,984,556 12.455 1.60%
2016-09-07 0 21.85 21.85 21.90 21.75 22.40 4,581,100 101,219,060 22.095 12.30 12.30 12.33 12.25 12.61 8,135,876 12.441 -0.46%
2016-09-06 0 21.95 21.90 21.95 21.15 22.05 2,493,600 54,402,479 21.817 12.36 12.33 12.36 11.91 12.42 4,428,548 12.284 3.05%
2016-09-05 0 21.30 21.30 21.40 20.35 21.60 2,870,700 61,062,318 21.271 11.99 11.99 12.05 11.46 12.16 5,098,264 11.977 2.90%
2016-09-02 0 20.70 20.55 20.70 20.15 20.70 2,869,000 58,773,728 20.486 11.66 11.57 11.66 11.35 11.66 5,095,245 11.535 1.47%
2016-09-01 0 20.40 20.35 20.40 20.00 20.80 2,935,072 60,141,517 20.491 11.49 11.46 11.49 11.26 11.71 5,212,587 11.538 0.99%
2016-08-31 0 20.20 20.10 20.20 19.86 20.20 1,343,627 26,986,768 20.085 11.37 11.32 11.37 11.18 11.37 2,386,235 11.309 1.00%
2016-08-30 0 20.00 19.96 20.00 19.88 20.20 2,113,300 42,384,125 20.056 11.26 11.24 11.26 11.19 11.37 3,753,148 11.293 -0.50%
2016-08-29 0 20.10 20.05 20.10 19.86 20.20 1,817,080 36,431,199 20.049 11.32 11.29 11.32 11.18 11.37 3,227,071 11.289 0.60%
2016-08-26 0 19.98 19.98 20.10 19.98 20.40 2,497,900 50,142,420 20.074 11.25 11.25 11.32 11.25 11.49 4,436,184 11.303 -0.84%
2016-08-25 0 20.15 20.00 20.15 19.80 20.40 7,353,600 147,607,965 20.073 11.35 11.26 11.35 11.15 11.49 13,059,740 11.303 1.87%
2016-08-24 0 19.78 19.70 19.78 19.20 19.80 3,987,113 78,537,858 19.698 11.14 11.09 11.14 10.81 11.15 7,080,975 11.091 2.38%
2016-08-23 0 19.32 19.24 19.32 19.20 19.72 3,309,660 64,343,803 19.441 10.88 10.83 10.88 10.81 11.10 5,877,842 10.947 -1.23%
2016-08-22 0 19.56 19.52 19.56 19.02 19.60 4,136,900 80,180,608 19.382 11.01 10.99 11.01 10.71 11.04 7,346,992 10.913 1.35%
2016-08-19 0 19.30 19.22 19.30 19.08 19.36 4,365,869 83,912,143 19.220 10.87 10.82 10.87 10.74 10.90 7,753,633 10.822 1.47%
2016-08-18 0 19.02 19.00 19.02 18.20 19.10 7,595,512 143,705,788 18.920 10.71 10.70 10.71 10.25 10.75 13,489,367 10.653 4.85%
2016-08-17 0 18.14 18.08 18.14 17.38 18.20 8,713,700 156,274,141 17.934 10.21 10.18 10.21 9.786 10.25 15,475,231 10.098 4.73%
2016-08-16 0 17.32 17.30 17.32 16.96 17.32 4,431,268 76,000,014 17.151 9.752 9.741 9.752 9.550 9.752 7,869,779 9.6572 2.97%
2016-08-15 0 16.82 16.80 16.82 16.64 16.96 2,950,400 49,418,512 16.750 9.471 9.460 9.471 9.370 9.550 5,239,809 9.4314 2.19%
2016-08-12 0 16.46 16.46 16.50 16.34 16.94 2,042,200 33,863,671 16.582 9.268 9.268 9.291 9.201 9.538 3,626,877 9.3369 -1.67%
2016-08-11 0 16.74 16.70 16.74 16.66 16.86 1,458,300 24,428,695 16.751 9.426 9.403 9.426 9.381 9.493 2,589,890 9.4323 0.48%
2016-08-10 0 16.66 16.66 16.72 16.56 17.20 2,678,500 45,401,559 16.950 9.381 9.381 9.415 9.325 9.685 4,756,924 9.5443 -2.34%
2016-08-09 0 17.06 17.06 17.16 16.92 17.24 2,287,000 39,058,335 17.078 9.606 9.606 9.662 9.527 9.707 4,061,633 9.6164 0.35%
2016-08-08 0 17.00 16.94 17.00 16.84 17.08 1,938,500 32,856,405 16.949 9.572 9.538 9.572 9.482 9.617 3,442,709 9.5438 0.12%
2016-08-05 0 16.98 16.94 16.98 16.92 17.44 2,539,300 43,340,625 17.068 9.561 9.538 9.561 9.527 9.820 4,509,709 9.6105 -1.96%
2016-08-04 0 17.32 17.18 17.32 17.20 17.64 4,173,405 72,531,346 17.379 9.752 9.674 9.752 9.685 9.933 7,411,823 9.7859 1.41%
2016-08-03 0 17.08 17.08 17.20 17.00 17.30 3,642,300 62,483,200 17.155 9.617 9.617 9.685 9.572 9.741 6,468,599 9.6595 0.00%
2016-08-01 0 17.08 17.08 17.14 16.86 17.48 3,783,500 65,080,283 17.201 9.617 9.617 9.651 9.493 9.843 6,719,365 9.6855 2.03%
2016-07-29 0 16.74 16.74 16.78 16.74 17.28 3,342,600 56,799,312 16.993 9.426 9.426 9.448 9.426 9.730 5,936,342 9.5681 -2.45%
2016-07-28 0 17.16 17.16 17.20 16.90 17.28 2,359,300 40,502,882 17.167 9.662 9.662 9.685 9.516 9.730 4,190,035 9.6665 0.70%
2016-07-27 0 17.04 16.94 17.04 16.52 17.10 4,137,380 70,014,294 16.922 9.595 9.538 9.595 9.302 9.629 7,347,844 9.5285 3.78%
2016-07-26 0 16.42 16.36 16.42 15.88 16.42 2,711,900 44,204,308 16.300 9.246 9.212 9.246 8.942 9.246 4,816,241 9.1782 2.75%
2016-07-25 0 15.98 15.92 15.98 15.44 16.10 617,588 9,780,681 15.837 8.998 8.964 8.998 8.694 9.065 1,096,815 8.9173 0.13%
2016-07-22 0 15.96 15.92 16.00 15.90 16.00 747,500 11,921,875 15.949 8.987 8.964 9.009 8.953 9.009 1,327,534 8.9805 -0.13%
2016-07-21 0 15.98 15.92 15.98 15.90 16.06 890,285 14,233,385 15.987 8.998 8.964 8.998 8.953 9.043 1,581,115 9.0021 0.00%
2016-07-20 0 15.98 15.96 16.00 15.92 16.12 1,211,100 19,380,011 16.002 8.998 8.987 9.009 8.964 9.077 2,150,872 9.0103 0.38%
2016-07-19 0 15.92 15.86 15.92 15.82 16.20 2,278,100 36,291,125 15.930 8.964 8.930 8.964 8.908 9.122 4,045,827 8.9700 0.63%
2016-07-18 0 15.82 15.84 15.90 15.80 16.18 798,600 12,707,321 15.912 8.908 8.919 8.953 8.897 9.111 1,418,286 8.9596 -1.13%
2016-07-15 0 16.00 15.96 15.98 15.78 16.20 3,621,275 57,878,213 15.983 9.009 8.987 8.998 8.885 9.122 6,431,259 8.9995 0.38%
2016-07-14 0 15.94 15.94 15.96 15.70 16.04 2,191,400 34,874,849 15.914 8.975 8.975 8.987 8.840 9.032 3,891,851 8.9610 1.53%
2016-07-13 0 15.70 15.66 15.74 15.44 15.80 3,056,600 47,746,688 15.621 8.840 8.818 8.863 8.694 8.897 5,428,416 8.7957 1.29%
2016-07-12 0 15.50 15.42 15.52 15.34 15.52 1,082,000 16,742,449 15.474 8.728 8.683 8.739 8.638 8.739 1,921,595 8.7128 0.26%
2016-07-11 0 15.46 15.38 15.48 15.30 15.50 723,934 11,179,458 15.443 8.705 8.660 8.716 8.615 8.728 1,285,682 8.6954 1.31%
2016-07-08 0 15.26 15.20 15.30 15.14 15.50 747,762 11,391,580 15.234 8.593 8.559 8.615 8.525 8.728 1,328,000 8.5780 -0.78%
2016-07-07 0 15.38 15.30 15.40 15.22 15.46 1,225,600 18,842,879 15.374 8.660 8.615 8.671 8.570 8.705 2,176,623 8.6569 1.05%
2016-07-06 0 15.22 15.20 15.24 15.12 15.42 938,933 14,340,842 15.274 8.570 8.559 8.581 8.514 8.683 1,667,513 8.6001 -1.30%
2016-07-05 0 15.42 15.40 15.42 15.12 15.50 1,385,000 21,293,939 15.375 8.683 8.671 8.683 8.514 8.728 2,459,712 8.6571 -0.26%
2016-07-04 0 15.46 15.36 15.38 15.20 15.50 1,610,435 24,820,508 15.412 8.705 8.649 8.660 8.559 8.728 2,860,077 8.6783 0.52%
2016-06-30 0 15.38 15.36 15.38 15.32 15.70 840,000 12,974,970 15.446 8.660 8.649 8.660 8.626 8.840 1,491,811 8.6975 -0.65%
2016-06-29 0 15.48 15.48 15.50 15.30 15.60 1,464,900 22,693,061 15.491 8.716 8.716 8.728 8.615 8.784 2,601,612 8.7227 -0.13%
2016-06-28 0 15.50 15.48 15.50 15.22 15.50 640,180 9,896,782 15.459 8.728 8.716 8.728 8.570 8.728 1,136,938 8.7048 -0.26%
2016-06-27 0 15.54 15.52 15.56 15.04 15.66 1,214,000 18,784,174 15.473 8.750 8.739 8.761 8.469 8.818 2,156,022 8.7124 0.78%
2016-06-24 0 15.42 15.32 15.44 14.90 15.84 2,157,417 33,096,913 15.341 8.683 8.626 8.694 8.390 8.919 3,831,498 8.6381 -0.90%
2016-06-23 0 15.56 15.50 15.52 15.46 15.64 1,793,300 27,853,355 15.532 8.761 8.728 8.739 8.705 8.806 3,184,839 8.7456 0.26%
2016-06-22 0 15.52 15.52 15.54 15.44 15.70 1,310,700 20,417,366 15.577 8.739 8.739 8.750 8.694 8.840 2,327,758 8.7713 -1.40%
2016-06-21 0 15.74 15.68 15.74 15.50 15.92 2,490,900 39,019,789 15.665 8.863 8.829 8.863 8.728 8.964 4,423,752 8.8205 1.55%
2016-06-20 0 15.50 15.48 15.50 15.48 15.72 967,100 14,998,136 15.508 8.728 8.716 8.728 8.716 8.852 1,717,536 8.7324 0.00%
2016-06-17 0 15.50 15.46 15.50 15.46 15.68 1,620,836 25,147,165 15.515 8.728 8.705 8.728 8.705 8.829 2,878,549 8.7361 0.00%
2016-06-16 0 15.50 15.46 15.48 15.32 15.56 1,586,839 24,565,712 15.481 8.728 8.705 8.716 8.626 8.761 2,818,171 8.7169 0.13%
2016-06-15 0 15.48 15.46 15.52 15.42 15.60 2,381,400 36,933,018 15.509 8.716 8.705 8.739 8.683 8.784 4,229,284 8.7327 -0.39%
2016-06-14 0 15.54 15.50 15.54 15.44 15.78 1,183,500 18,402,384 15.549 8.750 8.728 8.750 8.694 8.885 2,101,855 8.7553 0.26%
2016-06-13 0 15.50 15.46 15.50 15.38 15.60 3,101,700 48,375,090 15.596 8.728 8.705 8.728 8.660 8.784 5,508,512 8.7819 -1.15%
2016-06-10 0 15.68 15.66 15.68 15.60 15.98 1,889,100 29,863,762 15.808 8.829 8.818 8.829 8.784 8.998 3,354,976 8.9013 -2.00%
2016-06-08 0 16.00 15.96 16.00 15.88 16.06 2,861,500 45,622,720 15.944 9.009 8.987 9.009 8.942 9.043 5,081,925 8.9774 0.00%
2016-06-07 0 16.00 15.92 16.02 15.78 16.18 2,258,700 36,127,458 15.995 9.009 8.964 9.020 8.885 9.111 4,011,373 9.0063 0.63%
2016-06-06 0 15.90 15.88 15.90 15.58 15.92 1,646,200 26,048,761 15.824 8.953 8.942 8.953 8.773 8.964 2,923,594 8.9098 1.53%
2016-06-03 0 15.66 15.64 15.70 15.26 15.90 3,456,700 54,076,218 15.644 8.818 8.806 8.840 8.593 8.953 6,138,980 8.8087 -2.00%
2016-06-02 0 15.98 15.92 16.02 15.64 16.02 1,850,600 29,541,239 15.963 8.998 8.964 9.020 8.806 9.020 3,286,602 8.9884 0.50%
2016-06-01 0 15.90 15.88 15.94 15.58 16.08 2,589,600 41,374,958 15.977 8.953 8.942 8.975 8.773 9.054 4,599,040 8.9964 -0.63%
2016-05-31 0 16.00 15.94 16.06 15.78 16.06 2,325,217 37,114,455 15.962 9.009 8.975 9.043 8.885 9.043 4,129,505 8.9876 -0.12%
2016-05-30 0 16.02 16.00 16.02 15.94 16.06 634,188 10,144,014 15.995 9.020 9.009 9.020 8.975 9.043 1,126,296 9.0065 0.25%
2016-05-27 0 15.98 15.96 15.98 15.88 16.10 2,022,600 32,314,669 15.977 8.998 8.987 8.998 8.942 9.065 3,592,068 8.9961 -0.37%
2016-05-26 0 16.04 16.00 16.06 15.78 16.10 2,654,600 42,406,455 15.975 9.032 9.009 9.043 8.885 9.065 4,714,478 8.9949 2.43%
2016-05-25 0 15.66 15.62 15.70 15.54 15.90 1,106,300 17,359,581 15.692 8.818 8.795 8.840 8.750 8.953 1,964,751 8.8355 -0.00%
2016-05-24 0 15.96 15.92 16.00 15.78 16.18 2,750,740 44,091,372 16.029 8.818 8.796 8.840 8.718 8.939 4,978,806 8.8558 -0.13%
2016-05-23 0 15.98 15.98 16.04 15.80 16.08 2,915,800 46,656,096 16.001 8.829 8.829 8.862 8.729 8.884 5,277,563 8.8405 1.40%
2016-05-20 0 15.76 15.74 15.78 15.58 15.86 2,188,900 34,468,381 15.747 8.707 8.696 8.718 8.608 8.762 3,961,882 8.7000 -0.13%
2016-05-19 0 15.78 15.68 15.70 15.60 15.98 2,003,977 31,614,357 15.776 8.718 8.663 8.674 8.619 8.829 3,627,174 8.7160 -0.25%
2016-05-18 0 15.82 15.78 15.82 15.32 15.90 2,768,216 43,266,649 15.630 8.740 8.718 8.740 8.464 8.785 5,010,437 8.6353 2.06%
2016-05-17 0 15.50 15.48 15.50 15.28 15.50 1,735,700 26,786,716 15.433 8.564 8.553 8.564 8.442 8.564 3,141,596 8.5265 2.24%
2016-05-16 0 15.16 15.14 15.18 15.08 15.50 2,228,416 34,012,176 15.263 8.376 8.365 8.387 8.332 8.564 4,033,406 8.4326 -0.52%
2016-05-13 0 15.24 15.20 15.22 15.12 15.64 3,665,200 56,363,124 15.378 8.420 8.398 8.409 8.354 8.641 6,633,967 8.4961 -2.81%
2016-05-12 0 15.68 15.66 15.68 15.28 15.68 2,526,400 39,296,117 15.554 8.663 8.652 8.663 8.442 8.663 4,572,753 8.5935 2.08%
2016-05-11 0 15.36 15.36 15.40 15.04 15.48 2,467,800 37,819,101 15.325 8.486 8.486 8.508 8.309 8.553 4,466,688 8.4669 -0.78%
2016-05-10 0 15.48 15.48 15.50 14.32 15.58 2,452,000 36,278,860 14.796 8.553 8.553 8.564 7.912 8.608 4,438,090 8.1744 6.76%
2016-05-09 0 14.50 14.42 14.50 14.20 14.54 1,760,380 25,243,366 14.340 8.011 7.967 8.011 7.845 8.033 3,186,266 7.9226 1.97%
2016-05-06 0 14.22 14.18 14.22 13.92 14.64 3,503,900 50,178,556 14.321 7.856 7.834 7.856 7.691 8.088 6,342,016 7.9121 -3.00%
2016-05-05 0 14.66 14.66 14.68 14.50 14.90 2,054,500 30,069,570 14.636 8.100 8.100 8.111 8.011 8.232 3,718,620 8.0862 -2.14%
2016-05-04 0 14.98 14.94 14.98 14.84 15.16 1,832,200 27,488,860 15.003 8.276 8.254 8.276 8.199 8.376 3,316,260 8.2891 -1.06%
2016-05-03 0 15.14 15.08 15.14 14.74 15.20 1,582,691 23,910,685 15.108 8.365 8.332 8.365 8.144 8.398 2,864,651 8.3468 1.20%
2016-04-29 0 14.96 14.90 14.98 14.50 15.00 2,152,300 31,921,026 14.831 8.265 8.232 8.276 8.011 8.287 3,895,637 8.1940 1.08%
2016-04-28 0 14.80 14.76 14.80 14.68 15.20 1,369,000 20,596,245 15.045 8.177 8.155 8.177 8.111 8.398 2,477,873 8.3121 -1.73%
2016-04-27 0 15.06 15.06 15.08 14.70 15.08 2,292,980 34,278,820 14.949 8.320 8.320 8.332 8.122 8.332 4,150,266 8.2594 1.48%
2016-04-26 0 14.84 14.80 14.86 14.30 14.86 2,206,699 32,277,324 14.627 8.199 8.177 8.210 7.901 8.210 3,994,098 8.0813 2.06%
2016-04-25 0 14.54 14.50 14.54 14.42 14.54 884,300 12,813,445 14.490 8.033 8.011 8.033 7.967 8.033 1,600,572 8.0055 0.97%
2016-04-22 0 14.40 14.36 14.40 14.32 14.48 1,292,000 18,614,079 14.407 7.956 7.934 7.956 7.912 8.000 2,338,504 7.9598 -0.69%
2016-04-21 0 14.50 14.48 14.50 14.28 14.52 1,512,673 21,882,099 14.466 8.011 8.000 8.011 7.890 8.022 2,737,920 7.9922 0.69%
2016-04-20 0 14.40 14.36 14.40 14.32 14.60 1,042,190 15,062,046 14.452 7.956 7.934 7.956 7.912 8.066 1,886,351 7.9848 -0.41%
2016-04-19 0 14.46 14.40 14.46 14.10 14.46 2,496,262 35,690,038 14.297 7.989 7.956 7.989 7.790 7.989 4,518,204 7.8992 2.26%
2016-04-18 0 14.14 14.14 14.16 14.00 14.16 1,029,730 14,517,080 14.098 7.812 7.812 7.823 7.735 7.823 1,863,799 7.7890 0.86%
2016-04-15 0 14.02 14.00 14.04 13.96 14.14 1,322,772 18,591,925 14.055 7.746 7.735 7.757 7.713 7.812 2,394,201 7.7654 0.14%
2016-04-14 0 14.00 13.98 14.00 13.80 14.20 1,357,618 18,999,829 13.995 7.735 7.724 7.735 7.624 7.845 2,457,272 7.7321 -0.43%
2016-04-13 0 14.06 14.04 14.06 13.94 14.14 1,213,900 17,056,239 14.051 7.768 7.757 7.768 7.702 7.812 2,197,144 7.7629 1.30%
2016-04-12 0 13.88 13.86 13.94 13.62 13.98 1,339,462 18,610,918 13.894 7.669 7.658 7.702 7.525 7.724 2,424,410 7.6765 1.46%
2016-04-11 0 13.68 13.66 13.68 13.46 13.68 1,027,350 13,971,286 13.599 7.558 7.547 7.558 7.437 7.558 1,859,491 7.5135 1.48%
2016-04-08 0 13.48 13.46 13.48 13.42 13.58 700,900 9,454,024 13.488 7.448 7.437 7.448 7.414 7.503 1,268,620 7.4522 -0.74%
2016-04-07 0 13.58 13.54 13.58 13.44 13.58 1,513,300 20,482,252 13.535 7.503 7.481 7.503 7.425 7.503 2,739,055 7.4779 1.19%
2016-04-06 0 13.42 13.38 13.46 13.34 13.56 1,051,000 14,117,515 13.432 7.414 7.392 7.437 7.370 7.492 1,902,297 7.4213 0.75%
2016-04-05 0 13.32 13.26 13.34 13.12 13.48 2,178,100 29,143,960 13.380 7.359 7.326 7.370 7.249 7.448 3,942,334 7.3926 0.15%
2016-04-01 0 13.30 13.26 13.32 13.24 13.50 1,244,400 16,581,003 13.324 7.348 7.326 7.359 7.315 7.459 2,252,349 7.3616 -0.60%
2016-03-31 0 13.38 13.32 13.40 13.16 13.44 1,496,400 19,956,584 13.336 7.392 7.359 7.403 7.271 7.425 2,708,466 7.3682 1.67%
2016-03-30 0 13.16 13.12 13.16 13.06 13.28 1,285,300 16,875,191 13.129 7.271 7.249 7.271 7.216 7.337 2,326,377 7.2538 0.92%
2016-03-29 0 13.04 13.00 13.04 12.86 13.16 1,377,240 17,989,488 13.062 7.204 7.182 7.204 7.105 7.271 2,492,788 7.2166 0.00%
2016-03-24 0 13.04 13.04 13.06 12.56 13.10 1,555,900 20,197,717 12.981 7.204 7.204 7.216 6.939 7.238 2,816,160 7.1721 2.03%
2016-03-23 0 12.78 12.78 12.80 12.48 12.80 1,556,700 19,670,507 12.636 7.061 7.061 7.072 6.895 7.072 2,817,608 6.9813 3.23%
2016-03-22 0 12.38 12.38 12.46 12.18 12.56 1,113,780 13,802,481 12.392 6.840 6.840 6.884 6.729 6.939 2,015,928 6.8467 0.32%
2016-03-21 0 12.34 12.32 12.34 12.08 12.38 1,221,600 14,961,083 12.247 6.818 6.807 6.818 6.674 6.840 2,211,081 6.7664 2.49%
2016-03-18 0 12.04 11.98 12.06 11.98 12.18 776,227 9,360,397 12.059 6.652 6.619 6.663 6.619 6.729 1,404,961 6.6624 0.33%
2016-03-17 0 12.00 11.96 12.00 11.94 12.20 917,100 11,056,298 12.056 6.630 6.608 6.630 6.597 6.740 1,659,940 6.6607 1.18%
2016-03-16 0 11.86 11.86 11.90 11.80 12.10 297,738 3,543,634 11.902 6.553 6.553 6.575 6.519 6.685 538,902 6.5757 -0.84%
2016-03-15 0 11.96 11.94 11.98 11.84 12.04 232,293 2,780,137 11.968 6.608 6.597 6.619 6.541 6.652 420,448 6.6123 -0.33%
2016-03-14 0 12.00 11.98 12.00 11.92 12.10 571,884 6,862,659 12.000 6.630 6.619 6.630 6.586 6.685 1,035,103 6.6299 0.50%
2016-03-11 0 11.94 11.88 11.94 11.80 12.00 682,718 8,127,738 11.905 6.597 6.564 6.597 6.519 6.630 1,235,711 6.5774 1.02%
2016-03-10 0 11.82 11.80 11.84 11.72 11.98 513,147 6,067,732 11.825 6.530 6.519 6.541 6.475 6.619 928,790 6.5329 0.34%
2016-03-09 0 11.78 11.78 11.80 11.60 11.88 316,406 3,703,666 11.705 6.508 6.508 6.519 6.409 6.564 572,691 6.4671 0.00%
2016-03-08 0 11.78 11.74 11.80 11.66 12.14 387,500 4,556,625 11.759 6.508 6.486 6.519 6.442 6.707 701,370 6.4967 -1.17%
2016-03-07 0 11.92 11.84 11.92 11.78 12.00 538,400 6,420,434 11.925 6.586 6.541 6.586 6.508 6.630 974,497 6.5885 1.02%
2016-03-04 0 11.80 11.76 11.80 11.52 11.80 726,200 8,464,724 11.656 6.519 6.497 6.519 6.365 6.519 1,314,413 6.4399 2.61%
2016-03-03 0 11.50 11.48 11.54 11.48 11.76 619,508 7,160,238 11.558 6.354 6.343 6.376 6.343 6.497 1,121,302 6.3856 0.17%
2016-03-02 0 11.48 11.46 11.50 11.30 11.68 950,100 10,961,725 11.537 6.343 6.332 6.354 6.243 6.453 1,719,669 6.3743 0.70%
2016-03-01 0 11.40 11.40 11.42 11.26 11.42 221,700 2,517,370 11.355 6.298 6.298 6.309 6.221 6.309 401,274 6.2734 0.53%
2016-02-29 0 11.34 11.34 11.36 11.14 11.36 415,010 4,685,361 11.290 6.265 6.265 6.276 6.155 6.276 751,163 6.2375 0.18%
2016-02-26 0 11.32 11.30 11.32 11.12 11.36 315,882 3,557,846 11.263 6.254 6.243 6.254 6.144 6.276 571,743 6.2228 1.62%
2016-02-25 0 11.14 11.12 11.14 11.06 11.32 610,663 6,832,648 11.189 6.155 6.144 6.155 6.111 6.254 1,105,293 6.1818 -0.71%
2016-02-24 0 11.22 11.22 11.30 11.20 11.58 591,047 6,658,521 11.266 6.199 6.199 6.243 6.188 6.398 1,069,788 6.2242 -0.71%
2016-02-23 0 11.30 11.30 11.32 11.26 11.44 248,000 2,813,885 11.346 6.243 6.243 6.254 6.221 6.320 448,877 6.2687 -0.88%
2016-02-22 0 11.40 11.34 11.42 11.30 11.46 611,500 6,956,982 11.377 6.298 6.265 6.309 6.243 6.332 1,106,808 6.2856 0.18%
2016-02-19 0 11.38 11.34 11.38 11.34 11.46 581,000 6,610,649 11.378 6.287 6.265 6.287 6.265 6.332 1,051,603 6.2863 0.35%
2016-02-18 0 11.34 11.32 11.34 11.28 11.68 1,181,600 13,415,072 11.353 6.265 6.254 6.265 6.232 6.453 2,138,682 6.2726 0.89%
2016-02-17 0 11.24 11.18 11.28 11.16 11.40 545,216 6,130,708 11.245 6.210 6.177 6.232 6.166 6.298 986,834 6.2125 -1.40%
2016-02-16 0 11.40 11.34 11.40 11.26 11.50 1,685,380 19,214,282 11.401 6.298 6.265 6.298 6.221 6.354 3,050,517 6.2987 2.33%
2016-02-15 0 11.14 11.10 11.14 11.10 11.28 798,900 8,900,615 11.141 6.155 6.133 6.155 6.133 6.232 1,445,999 6.1553 2.39%
2016-02-12 0 10.88 10.88 10.90 10.88 11.40 544,000 6,000,076 11.030 6.011 6.011 6.022 6.011 6.298 984,633 6.0937 -4.90%
2016-02-11 0 11.44 11.38 11.44 11.12 11.44 936,700 10,618,542 11.336 6.320 6.287 6.320 6.144 6.320 1,695,416 6.2631 0.35%
2016-02-05 0 11.40 11.36 11.40 11.22 11.50 293,000 3,328,350 11.360 6.298 6.276 6.298 6.199 6.354 530,326 6.2760 0.53%
2016-02-04 0 11.34 11.36 11.42 11.18 11.50 353,010 4,006,923 11.351 6.265 6.276 6.309 6.177 6.354 638,944 6.2712 0.35%
2016-02-03 0 11.30 11.30 11.32 11.20 11.48 470,762 5,307,338 11.274 6.243 6.243 6.254 6.188 6.343 852,073 6.2287 -0.53%
2016-02-02 0 11.36 11.34 11.36 11.32 11.90 1,064,000 12,235,950 11.500 6.276 6.265 6.276 6.254 6.575 1,925,827 6.3536 -3.57%
2016-02-01 0 11.78 11.78 11.80 11.70 12.10 360,100 4,250,412 11.803 6.508 6.508 6.519 6.464 6.685 651,777 6.5213 -0.84%
2016-01-29 0 11.88 11.84 11.88 11.48 12.20 874,200 10,407,085 11.905 6.564 6.541 6.564 6.343 6.740 1,582,291 6.5772 1.19%
2016-01-28 0 11.74 11.70 11.74 11.24 11.76 907,425 10,529,701 11.604 6.486 6.464 6.486 6.210 6.497 1,642,428 6.4111 4.45%
2016-01-27 0 11.24 11.24 11.26 11.20 11.44 630,900 7,092,174 11.241 6.210 6.210 6.221 6.188 6.320 1,141,921 6.2107 0.72%
2016-01-26 0 11.16 11.12 11.16 11.12 11.34 794,500 8,896,210 11.197 6.166 6.144 6.166 6.144 6.265 1,438,035 6.1864 -0.71%
2016-01-25 0 11.24 11.24 11.28 11.22 11.50 969,000 11,011,710 11.364 6.210 6.210 6.232 6.199 6.354 1,753,878 6.2785 -1.06%
2016-01-22 0 11.36 11.30 11.36 11.20 11.46 785,800 8,887,863 11.311 6.276 6.243 6.276 6.188 6.332 1,422,288 6.2490 2.34%
2016-01-21 0 11.10 11.08 11.12 11.08 11.64 944,700 10,558,622 11.177 6.133 6.122 6.144 6.122 6.431 1,709,896 6.1750 -0.89%
2016-01-20 0 11.20 11.18 11.20 11.12 11.48 2,057,370 23,271,673 11.311 6.188 6.177 6.188 6.144 6.343 3,723,815 6.2494 -2.61%
2016-01-19 0 11.50 11.48 11.50 11.36 11.50 1,340,400 15,334,572 11.440 6.354 6.343 6.354 6.276 6.354 2,426,108 6.3206 1.05%
2016-01-18 0 11.38 11.34 11.38 11.32 11.48 1,421,908 16,197,625 11.391 6.287 6.265 6.287 6.254 6.343 2,573,636 6.2937 -0.87%
2016-01-15 0 11.48 11.50 11.52 11.42 11.72 1,034,655 11,900,203 11.502 6.343 6.354 6.365 6.309 6.475 1,872,713 6.3545 -0.35%
2016-01-14 0 11.52 11.50 11.58 11.22 11.58 482,952 5,540,360 11.472 6.365 6.354 6.398 6.199 6.398 874,137 6.3381 0.17%
2016-01-13 0 11.50 11.48 11.50 11.46 11.80 569,700 6,614,530 11.611 6.354 6.343 6.354 6.332 6.519 1,031,150 6.4147 -0.17%
2016-01-12 0 11.52 11.50 11.52 11.14 11.54 1,138,000 13,051,100 11.468 6.365 6.354 6.365 6.155 6.376 2,059,766 6.3362 3.04%
2016-01-11 0 11.18 11.14 11.22 10.76 11.42 1,836,500 20,553,927 11.192 6.177 6.155 6.199 5.945 6.309 3,324,043 6.1834 -3.12%
2016-01-08 0 11.54 11.52 11.54 11.52 11.66 385,200 4,458,678 11.575 6.376 6.365 6.376 6.365 6.442 697,207 6.3951 -0.17%
2016-01-07 0 11.56 11.54 11.60 11.42 11.86 1,258,200 14,572,654 11.582 6.387 6.376 6.409 6.309 6.553 2,277,327 6.3990 -3.18%
2016-01-06 0 11.94 11.88 11.96 11.72 11.96 971,600 11,516,904 11.854 6.597 6.564 6.608 6.475 6.608 1,758,584 6.5490 1.88%
2016-01-05 0 11.72 11.68 11.72 11.64 11.98 847,935 9,961,656 11.748 6.475 6.453 6.475 6.431 6.619 1,534,752 6.4907 -0.51%
2016-01-04 0 11.78 11.78 11.82 11.72 12.36 770,738 9,197,668 11.934 6.508 6.508 6.530 6.475 6.829 1,395,026 6.5932 -4.85%
2015-12-31 0 12.38 12.36 12.38 12.12 12.42 475,000 5,851,960 12.320 6.840 6.829 6.840 6.696 6.862 859,744 6.8066 0.98%
2015-12-30 0 12.26 12.26 12.28 12.16 12.32 551,500 6,748,215 12.236 6.774 6.774 6.785 6.718 6.807 998,208 6.7603 0.99%
2015-12-29 0 12.14 12.14 12.16 12.10 12.32 686,000 8,343,711 12.163 6.707 6.707 6.718 6.685 6.807 1,241,652 6.7198 -0.65%
2015-12-28 0 12.22 12.20 12.26 11.98 12.24 1,379,000 16,750,117 12.147 6.751 6.740 6.774 6.619 6.762 2,495,973 6.7109 2.00%
2015-12-24 0 11.98 11.94 12.00 11.84 12.14 330,000 3,942,055 11.946 6.619 6.597 6.630 6.541 6.707 597,296 6.5998 0.34%
2015-12-23 0 11.94 11.92 11.94 11.28 12.28 2,244,616 26,401,518 11.762 6.597 6.586 6.597 6.232 6.785 4,062,728 6.4985 5.48%
2015-12-22 0 11.32 11.28 11.32 11.22 11.36 885,026 9,997,064 11.296 6.254 6.232 6.254 6.199 6.276 1,601,886 6.2408 0.18%
2015-12-21 0 11.30 11.28 11.30 11.24 11.36 605,244 6,837,355 11.297 6.243 6.232 6.243 6.210 6.276 1,095,484 6.2414 0.18%
2015-12-18 0 11.28 11.22 11.30 10.88 11.40 992,875 11,219,880 11.300 6.232 6.199 6.243 6.011 6.298 1,797,092 6.2434 -0.53%
2015-12-17 0 11.34 11.28 11.34 11.28 11.40 963,300 10,907,574 11.323 6.265 6.232 6.265 6.232 6.298 1,743,561 6.2559 1.25%
2015-12-16 0 11.20 11.18 11.20 10.84 11.40 638,600 7,164,606 11.219 6.188 6.177 6.188 5.989 6.298 1,155,858 6.1985 1.82%
2015-12-15 0 11.00 10.94 11.00 10.76 11.00 695,528 7,616,815 10.951 6.077 6.044 6.077 5.945 6.077 1,258,897 6.0504 1.85%
2015-12-14 0 10.80 10.78 10.84 10.74 10.94 1,165,900 12,610,832 10.816 5.967 5.956 5.989 5.934 6.044 2,110,265 5.9759 -2.00%
2015-12-11 0 11.02 11.00 11.08 11.00 11.14 1,140,165 12,657,606 11.102 6.088 6.077 6.122 6.077 6.155 2,063,685 6.1335 -1.25%
2015-12-10 0 11.16 11.16 11.20 11.14 11.32 747,308 8,402,535 11.244 6.166 6.166 6.188 6.155 6.254 1,352,618 6.2121 -1.06%
2015-12-09 0 11.28 11.26 11.28 11.12 11.40 750,000 8,442,062 11.256 6.232 6.221 6.232 6.144 6.298 1,357,491 6.2189 0.36%
2015-12-08 0 11.24 11.20 11.26 11.16 11.30 1,799,280 20,184,470 11.218 6.210 6.188 6.221 6.166 6.243 3,256,675 6.1979 -0.18%
2015-12-07 0 11.26 11.24 11.30 11.24 11.40 797,700 9,019,077 11.306 6.221 6.210 6.243 6.210 6.298 1,443,827 6.2466 0.18%
2015-12-04 0 11.24 11.20 11.26 11.20 11.28 782,600 8,795,279 11.239 6.210 6.188 6.221 6.188 6.232 1,416,496 6.2092 -0.53%
2015-12-03 0 11.30 11.28 11.30 11.26 11.42 311,330 3,518,802 11.302 6.243 6.232 6.243 6.221 6.309 563,504 6.2445 -0.88%
2015-12-02 0 11.40 11.36 11.44 11.08 11.44 953,600 10,808,773 11.335 6.298 6.276 6.320 6.122 6.320 1,726,004 6.2623 1.24%
2015-12-01 0 11.26 11.22 11.28 11.18 11.28 830,800 9,317,707 11.215 6.221 6.199 6.232 6.177 6.232 1,503,738 6.1964 0.90%
2015-11-30 0 11.16 11.18 11.20 11.08 11.28 1,718,400 19,191,466 11.168 6.166 6.177 6.188 6.122 6.232 3,110,283 6.1703 0.18%
2015-11-27 0 11.14 11.12 11.14 11.10 11.30 1,383,100 15,461,494 11.179 6.155 6.144 6.155 6.133 6.243 2,503,394 6.1762 -0.54%
2015-11-26 0 11.20 11.18 11.20 11.18 11.40 627,000 7,048,925 11.242 6.188 6.177 6.188 6.177 6.298 1,134,862 6.2113 -0.18%
2015-11-25 0 11.22 11.18 11.28 11.14 11.28 765,680 8,589,393 11.218 6.199 6.177 6.232 6.155 6.232 1,385,871 6.1978 -0.53%
2015-11-24 0 11.28 11.26 11.30 11.20 11.40 758,357 8,549,476 11.274 6.232 6.221 6.243 6.188 6.298 1,372,617 6.2286 0.00%
2015-11-23 0 11.28 11.26 11.30 11.24 11.40 409,395 4,628,442 11.306 6.232 6.221 6.243 6.210 6.298 741,000 6.2462 -0.88%
2015-11-20 0 11.38 11.36 11.38 11.16 11.38 1,066,500 12,019,280 11.270 6.287 6.276 6.287 6.166 6.287 1,930,352 6.2265 2.15%
2015-11-19 0 11.14 11.12 11.16 11.12 11.26 859,772 9,622,921 11.192 6.155 6.144 6.166 6.144 6.221 1,556,177 6.1837 0.00%
2015-11-18 0 11.14 11.12 11.14 11.04 11.20 587,526 6,539,505 11.131 6.155 6.144 6.155 6.099 6.188 1,063,415 6.1495 0.00%
2015-11-17 0 11.14 11.10 11.16 10.96 11.22 1,103,000 12,211,425 11.071 6.155 6.133 6.166 6.055 6.199 1,996,417 6.1167 2.01%
2015-11-16 0 10.92 10.90 10.94 10.80 11.00 1,109,600 12,119,338 10.922 6.033 6.022 6.044 5.967 6.077 2,008,362 6.0344 -0.73%
2015-11-13 0 11.00 10.96 11.00 10.96 11.08 1,257,108 13,844,988 11.013 6.077 6.055 6.077 6.055 6.122 2,275,350 6.0848 -1.26%
2015-11-12 0 11.14 11.10 11.16 10.96 11.22 785,100 8,701,660 11.084 6.155 6.133 6.166 6.055 6.199 1,421,021 6.1235 1.27%
2015-11-11 0 11.00 11.00 11.02 10.98 11.18 1,127,100 12,445,006 11.042 6.077 6.077 6.088 6.066 6.177 2,040,037 6.1004 -1.43%
2015-11-10 0 11.16 11.14 11.16 11.10 11.28 946,200 10,570,397 11.171 6.166 6.155 6.166 6.133 6.232 1,712,610 6.1721 -0.89%
2015-11-09 0 11.26 11.22 11.26 11.20 11.34 592,500 6,671,715 11.260 6.221 6.199 6.221 6.188 6.265 1,072,418 6.2212 0.00%
2015-11-06 0 11.26 11.26 11.30 11.14 11.30 378,500 4,263,470 11.264 6.221 6.221 6.243 6.155 6.243 685,080 6.2233 0.00%
2015-11-05 0 11.26 11.26 11.28 11.14 11.34 773,700 8,721,944 11.273 6.221 6.221 6.232 6.155 6.265 1,400,388 6.2282 -0.71%
2015-11-04 0 11.34 11.32 11.34 11.16 11.42 1,708,300 19,324,085 11.312 6.265 6.254 6.265 6.166 6.309 3,092,002 6.2497 2.53%
2015-11-03 0 11.06 11.04 11.06 11.02 11.24 1,507,756 16,730,546 11.096 6.111 6.099 6.111 6.088 6.210 2,729,020 6.1306 0.00%
2015-11-02 0 11.06 11.04 11.06 10.90 11.16 1,487,700 16,441,916 11.052 6.111 6.099 6.111 6.022 6.166 2,692,719 6.1061 0.73%
2015-10-30 0 10.98 10.96 10.98 10.94 11.10 1,417,400 15,621,434 11.021 6.066 6.055 6.066 6.044 6.133 2,565,477 6.0891 -0.18%
2015-10-29 0 11.00 10.98 11.00 10.94 11.28 1,080,800 11,921,696 11.030 6.077 6.066 6.077 6.044 6.232 1,956,235 6.0942 0.36%
2015-10-28 0 10.96 10.94 10.96 10.92 11.14 1,294,500 14,259,015 11.015 6.055 6.044 6.055 6.033 6.155 2,343,029 6.0857 -1.44%
2015-10-27 0 11.12 11.06 11.12 10.84 11.20 2,453,895 27,039,585 11.019 6.144 6.111 6.144 5.989 6.188 4,441,520 6.0879 0.72%
2015-10-26 0 11.04 11.02 11.06 10.98 11.22 1,568,725 17,419,183 11.104 6.099 6.088 6.111 6.066 6.199 2,839,373 6.1349 0.73%
2015-10-23 0 10.96 10.92 10.96 10.84 10.98 1,101,272 12,026,712 10.921 6.055 6.033 6.055 5.989 6.066 1,993,289 6.0336 1.67%
2015-10-22 0 10.78 10.78 10.82 10.70 10.90 1,369,642 14,765,747 10.781 5.956 5.956 5.978 5.912 6.022 2,479,035 5.9562 -0.19%
2015-10-20 0 10.80 10.78 10.80 10.68 10.92 1,430,872 15,394,830 10.759 5.967 5.956 5.967 5.901 6.033 2,589,861 5.9443 0.56%
2015-10-19 0 10.74 10.72 10.78 10.58 10.84 1,231,903 13,220,766 10.732 5.934 5.923 5.956 5.845 5.989 2,229,729 5.9293 0.94%
2015-10-16 0 10.64 10.54 10.68 10.48 10.88 4,026,600 42,852,351 10.642 5.878 5.823 5.901 5.790 6.011 7,288,097 5.8798 0.38%
2015-10-15 0 10.60 10.56 10.60 10.30 10.68 1,746,436 18,480,734 10.582 5.856 5.834 5.856 5.691 5.901 3,161,028 5.8464 2.51%
2015-10-14 0 10.34 10.32 10.34 10.30 10.52 741,109 7,699,691 10.389 5.713 5.702 5.713 5.691 5.812 1,341,398 5.7400 -1.71%
2015-10-13 0 10.52 10.50 10.54 10.44 10.68 1,108,500 11,660,829 10.519 5.812 5.801 5.823 5.768 5.901 2,006,372 5.8119 0.19%
2015-10-12 0 10.50 10.48 10.52 10.42 10.80 3,970,357 41,960,029 10.568 5.801 5.790 5.812 5.757 5.967 7,186,298 5.8389 0.19%
2015-10-09 0 10.48 10.48 10.52 10.12 10.78 3,058,526 32,239,561 10.541 5.790 5.790 5.812 5.591 5.956 5,535,895 5.8237 2.95%
2015-10-08 0 10.18 10.16 10.18 10.00 10.26 2,810,700 28,457,527 10.125 5.624 5.613 5.624 5.525 5.669 5,087,333 5.5938 0.59%
2015-10-07 0 10.12 10.12 10.14 9.760 10.14 1,970,100 19,694,306 9.9966 5.591 5.591 5.602 5.392 5.602 3,565,857 5.5230 3.69%
2015-10-06 0 9.760 9.740 9.800 9.740 9.950 1,878,400 18,507,423 9.8528 5.392 5.381 5.414 5.381 5.497 3,399,881 5.4436 -0.41%
2015-10-05 0 9.800 9.800 9.850 9.690 9.850 1,529,000 14,953,823 9.7801 5.414 5.414 5.442 5.354 5.442 2,767,471 5.4034 1.55%
2015-10-02 0 9.650 9.650 9.660 9.500 9.680 1,896,840 18,203,252 9.5966 5.332 5.332 5.337 5.249 5.348 3,433,257 5.3020 2.77%
2015-09-30 0 9.390 9.370 9.440 9.360 9.580 2,061,759 19,429,776 9.4239 5.188 5.177 5.216 5.171 5.293 3,731,759 5.2066 0.00%
2015-09-29 0 9.390 9.400 9.410 9.380 9.720 1,767,000 16,665,320 9.4314 5.188 5.193 5.199 5.182 5.370 3,198,248 5.2108 -4.28%
2015-09-25 0 9.810 9.800 9.810 9.770 9.850 1,743,180 17,079,805 9.7981 5.420 5.414 5.420 5.398 5.442 3,155,135 5.4133 0.20%
2015-09-24 0 9.790 9.790 9.800 9.780 10.06 1,932,100 18,976,478 9.8217 5.409 5.409 5.414 5.403 5.558 3,497,077 5.4264 -1.81%
2015-09-23 0 9.970 9.950 9.960 9.700 10.00 5,600,700 55,242,631 9.8635 5.508 5.497 5.503 5.359 5.525 10,137,199 5.4495 2.26%
2015-09-22 0 9.750 9.740 9.800 9.680 9.950 3,488,100 34,211,240 9.8080 5.387 5.381 5.414 5.348 5.497 6,313,419 5.4188 1.25%
2015-09-21 0 9.630 9.620 9.640 9.510 9.750 3,030,500 29,080,975 9.5961 5.320 5.315 5.326 5.254 5.387 5,485,168 5.3017 -1.23%
2015-09-18 0 9.750 9.750 9.760 9.740 10.00 2,384,020 23,481,659 9.8496 5.387 5.387 5.392 5.381 5.525 4,315,047 5.4418 -1.32%
2015-09-17 0 10.08 10.08 10.16 10.04 10.26 2,557,400 25,981,568 10.159 5.459 5.459 5.502 5.437 5.556 4,722,565 5.5016 -1.56%
2015-09-16 0 10.24 10.16 10.18 9.950 10.24 2,295,025 23,249,586 10.130 5.545 5.502 5.513 5.388 5.545 4,238,056 5.4859 2.40%
2015-09-15 0 10.00 9.990 10.00 9.910 10.10 1,353,608 13,573,284 10.027 5.415 5.410 5.415 5.367 5.469 2,499,609 5.4302 0.10%
2015-09-14 0 9.990 9.960 10.00 9.640 10.22 1,556,800 15,610,799 10.027 5.410 5.394 5.415 5.220 5.534 2,874,829 5.4302 -1.48%
2015-09-11 0 10.14 10.12 10.14 10.00 10.22 1,172,308 11,886,641 10.140 5.491 5.480 5.491 5.415 5.534 2,164,816 5.4908 1.20%
2015-09-10 0 10.02 9.950 10.04 9.800 10.10 2,962,580 29,615,518 9.9965 5.426 5.388 5.437 5.307 5.469 5,470,781 5.4134 -1.18%
2015-09-09 0 10.14 10.12 10.14 9.880 10.16 2,950,561 29,538,245 10.011 5.491 5.480 5.491 5.350 5.502 5,448,586 5.4213 3.47%
2015-09-08 0 9.800 9.790 9.810 9.480 9.890 4,049,500 39,121,360 9.6608 5.307 5.302 5.312 5.134 5.356 7,477,917 5.2316 0.93%
2015-09-07 0 9.710 9.700 9.710 9.600 9.880 1,207,400 11,754,971 9.7358 5.258 5.253 5.258 5.199 5.350 2,229,618 5.2722 1.04%
2015-09-04 0 9.610 9.590 9.660 9.500 10.08 2,242,686 21,657,270 9.6568 5.204 5.193 5.231 5.145 5.459 4,141,405 5.2294 -1.33%
2015-09-02 0 9.740 9.730 9.750 9.630 9.920 3,200,900 31,210,456 9.7505 5.274 5.269 5.280 5.215 5.372 5,910,869 5.2802 -2.01%
2015-09-01 0 9.940 9.940 9.980 9.910 10.28 2,343,619 23,471,180 10.015 5.383 5.383 5.404 5.367 5.567 4,327,791 5.4234 -1.19%
2015-08-31 0 10.06 10.06 10.14 10.00 10.50 2,973,472 29,967,182 10.078 5.448 5.448 5.491 5.415 5.686 5,490,894 5.4576 -4.19%
2015-08-28 0 10.50 10.44 10.46 10.44 10.80 2,598,400 27,532,493 10.596 5.686 5.654 5.664 5.654 5.849 4,798,276 5.7380 -0.38%
2015-08-27 0 10.54 10.54 10.62 10.24 10.62 3,375,700 35,017,997 10.374 5.708 5.708 5.751 5.545 5.751 6,233,660 5.6176 2.93%
2015-08-26 0 10.24 10.22 10.24 9.970 10.50 3,158,296 32,139,826 10.176 5.545 5.534 5.545 5.399 5.686 5,832,195 5.5108 -1.92%
2015-08-25 0 10.44 10.42 10.46 10.04 10.92 3,437,148 36,102,039 10.503 5.654 5.643 5.664 5.437 5.913 6,347,131 5.6879 -3.33%
2015-08-24 0 10.80 10.76 10.82 10.66 11.18 3,556,500 38,611,831 10.857 5.849 5.827 5.859 5.773 6.054 6,567,530 5.8792 -6.41%
2015-08-21 0 11.54 11.50 11.70 11.38 12.10 1,842,800 21,340,362 11.580 6.249 6.228 6.336 6.163 6.552 3,402,965 6.2711 -2.53%
2015-08-20 0 11.84 11.84 11.88 11.78 12.36 1,597,295 19,170,872 12.002 6.412 6.412 6.433 6.379 6.693 2,949,608 6.4995 -3.74%
2015-08-19 0 12.30 12.24 12.30 12.12 12.48 1,032,740 12,647,568 12.247 6.661 6.628 6.661 6.563 6.758 1,907,086 6.6319 -0.16%
2015-08-18 0 12.32 12.30 12.36 12.30 12.72 487,000 6,069,390 12.463 6.672 6.661 6.693 6.661 6.888 899,307 6.7490 -2.84%
2015-08-17 0 12.68 12.62 12.70 12.56 12.94 696,126 8,799,679 12.641 6.867 6.834 6.877 6.802 7.007 1,285,485 6.8454 0.16%
2015-08-14 0 12.66 12.62 12.66 12.60 12.82 470,400 5,973,527 12.699 6.856 6.834 6.856 6.823 6.942 868,653 6.8768 -0.16%
2015-08-13 0 12.68 12.66 12.70 12.60 12.88 1,507,500 19,157,005 12.708 6.867 6.856 6.877 6.823 6.975 2,783,791 6.8816 -0.78%
2015-08-12 0 12.78 12.68 12.80 12.68 12.92 1,682,100 21,503,625 12.784 6.921 6.867 6.932 6.867 6.997 3,106,212 6.9228 -1.99%
2015-08-11 0 13.04 13.04 13.06 12.86 13.24 1,165,200 15,236,335 13.076 7.062 7.062 7.072 6.964 7.170 2,151,690 7.0811 0.77%
2015-08-10 0 12.94 12.94 12.96 12.74 13.00 494,000 6,400,036 12.956 7.007 7.007 7.018 6.899 7.040 912,234 7.0158 0.62%
2015-08-07 0 12.86 12.76 12.88 12.58 12.88 661,500 8,464,405 12.796 6.964 6.910 6.975 6.812 6.975 1,221,544 6.9293 2.06%
2015-08-06 0 12.60 12.54 12.56 12.54 12.92 803,500 10,180,590 12.670 6.823 6.791 6.802 6.791 6.997 1,483,765 6.8613 -0.63%
2015-08-05 0 12.68 12.64 12.66 12.62 12.84 802,000 10,193,450 12.710 6.867 6.845 6.856 6.834 6.953 1,480,995 6.8828 -1.25%
2015-08-04 0 12.84 12.80 12.84 12.52 12.88 764,400 9,755,656 12.763 6.953 6.932 6.953 6.780 6.975 1,411,562 6.9112 0.63%
2015-08-03 0 12.76 12.72 12.82 12.60 13.10 864,500 11,040,862 12.771 6.910 6.888 6.942 6.823 7.094 1,596,409 6.9161 -1.85%
2015-07-31 0 13.00 12.92 13.02 12.74 13.06 848,240 10,985,203 12.951 7.040 6.997 7.051 6.899 7.072 1,566,383 7.0131 1.40%
2015-07-30 0 12.82 12.80 12.82 12.80 13.10 549,100 7,109,325 12.947 6.942 6.932 6.942 6.932 7.094 1,013,983 7.0113 -1.54%
2015-07-29 0 13.02 13.00 13.02 12.80 13.02 1,127,500 14,564,350 12.917 7.051 7.040 7.051 6.932 7.051 2,082,072 6.9951 2.52%
2015-07-28 0 12.70 12.64 12.72 12.18 12.98 1,967,100 24,941,762 12.679 6.877 6.845 6.888 6.596 7.029 3,632,500 6.8663 1.60%
2015-07-27 0 12.50 12.48 12.58 12.48 13.38 1,296,200 16,656,047 12.850 6.769 6.758 6.812 6.758 7.246 2,393,598 6.9586 -6.58%
2015-07-24 0 13.38 13.34 13.42 13.24 13.44 1,074,000 14,344,950 13.357 7.246 7.224 7.267 7.170 7.278 1,983,278 7.2330 -0.30%
2015-07-23 0 13.42 13.38 13.48 13.26 13.48 967,100 12,926,674 13.366 7.267 7.246 7.300 7.181 7.300 1,785,873 7.2383 0.30%
2015-07-22 0 13.38 13.28 13.38 13.08 13.38 2,545,700 33,777,640 13.269 7.246 7.191 7.246 7.083 7.246 4,700,959 7.1853 0.75%
2015-07-21 0 13.28 13.24 13.28 13.14 13.40 1,667,500 22,182,285 13.303 7.191 7.170 7.191 7.116 7.256 3,079,251 7.2038 0.30%
2015-07-20 0 13.24 13.24 13.26 13.02 13.30 1,278,300 16,868,815 13.196 7.170 7.170 7.181 7.051 7.202 2,360,544 7.1462 -0.30%
2015-07-17 0 13.28 13.20 13.30 12.98 13.36 1,386,700 18,243,304 13.156 7.191 7.148 7.202 7.029 7.235 2,560,718 7.1243 2.00%
2015-07-16 0 13.02 13.00 13.02 12.64 13.10 1,341,000 17,400,912 12.976 7.051 7.040 7.051 6.845 7.094 2,476,327 7.0269 0.77%
2015-07-15 0 12.92 12.90 12.94 12.76 13.04 1,700,500 21,934,609 12.899 6.997 6.986 7.007 6.910 7.062 3,140,190 6.9851 0.00%
2015-07-14 0 12.92 12.84 13.00 12.68 13.08 2,840,200 36,548,602 12.868 6.997 6.953 7.040 6.867 7.083 5,244,791 6.9686 -0.46%
2015-07-13 0 12.98 12.94 13.00 12.56 13.00 1,637,500 21,060,783 12.862 7.029 7.007 7.040 6.802 7.040 3,023,852 6.9649 0.93%
2015-07-10 0 12.86 12.82 12.94 12.32 13.00 3,582,069 45,946,714 12.827 6.964 6.942 7.007 6.672 7.040 6,614,746 6.9461 1.74%
2015-07-09 0 12.64 12.54 12.64 10.98 12.66 5,069,244 61,016,036 12.037 6.845 6.791 6.845 5.946 6.856 9,361,004 6.5181 15.54%
2015-07-08 0 10.94 10.94 11.04 10.80 12.00 9,433,779 104,753,968 11.104 5.924 5.924 5.978 5.849 6.498 17,420,673 6.0132 -10.62%
2015-07-07 0 12.24 12.20 12.28 12.04 12.68 4,549,100 55,697,199 12.244 6.628 6.607 6.650 6.520 6.867 8,400,492 6.6302 -1.45%
2015-07-06 0 12.42 12.36 12.52 12.14 13.14 5,543,470 69,189,607 12.481 6.726 6.693 6.780 6.574 7.116 10,236,723 6.7590 -5.48%
2015-07-03 0 13.14 13.10 13.18 12.92 13.54 3,432,700 45,090,289 13.136 7.116 7.094 7.137 6.997 7.332 6,338,917 7.1132 -1.20%
2015-07-02 0 13.30 13.22 13.30 13.10 13.40 3,400,200 44,952,478 13.221 7.202 7.159 7.202 7.094 7.256 6,278,902 7.1593 -0.89%
2015-06-30 0 13.42 13.38 13.44 12.80 13.52 3,289,100 43,708,518 13.289 7.267 7.246 7.278 6.932 7.321 6,073,742 7.1963 3.23%
2015-06-29 0 13.00 12.98 13.08 12.86 13.70 3,567,500 46,989,227 13.171 7.040 7.029 7.083 6.964 7.419 6,587,843 7.1327 -3.42%
2015-06-26 0 13.46 13.34 13.46 13.30 13.74 3,227,600 43,368,348 13.437 7.289 7.224 7.289 7.202 7.441 5,960,174 7.2764 -0.88%
2015-06-25 0 13.58 13.56 13.58 13.52 13.78 1,416,050 19,346,791 13.663 7.354 7.343 7.354 7.321 7.462 2,614,917 7.3986 -1.02%
2015-06-24 0 13.72 13.70 13.74 13.68 13.86 1,179,956 16,216,722 13.743 7.430 7.419 7.441 7.408 7.506 2,178,939 7.4425 -0.15%
2015-06-23 0 13.74 13.74 13.80 13.10 13.82 2,339,300 32,043,714 13.698 7.441 7.441 7.473 7.094 7.484 4,319,815 7.4178 -0.15%
2015-06-22 0 13.76 13.74 13.76 13.50 13.76 843,100 11,504,820 13.646 7.451 7.441 7.451 7.311 7.451 1,556,891 7.3896 2.08%
2015-06-19 0 13.48 13.46 13.50 13.44 13.84 2,312,052 31,427,091 13.593 7.300 7.289 7.311 7.278 7.495 4,269,498 7.3608 -1.61%
2015-06-18 0 13.70 13.68 13.70 13.62 13.88 1,676,500 22,956,362 13.693 7.419 7.408 7.419 7.376 7.516 3,095,871 7.4152 -0.44%
2015-06-17 0 13.76 13.68 13.80 13.60 13.86 2,324,199 31,906,837 13.728 7.451 7.408 7.473 7.365 7.506 4,291,929 7.4341 0.88%
2015-06-16 0 13.64 13.62 13.64 13.58 14.00 4,770,300 65,421,845 13.714 7.386 7.376 7.386 7.354 7.581 8,808,966 7.4267 -1.73%
2015-06-15 0 13.88 13.84 13.92 13.82 14.12 2,860,620 39,890,098 13.945 7.516 7.495 7.538 7.484 7.646 5,282,499 7.5514 -1.28%
2015-06-12 0 14.06 14.04 14.12 13.88 14.12 3,809,018 53,395,426 14.018 7.614 7.603 7.646 7.516 7.646 7,033,836 7.5912 0.86%
2015-06-11 0 13.94 13.92 13.98 13.84 14.26 2,171,707 30,362,911 13.981 7.549 7.538 7.571 7.495 7.722 4,010,333 7.5712 0.58%
2015-06-10 0 13.86 13.88 13.96 13.80 14.24 4,139,577 58,275,060 14.078 7.506 7.516 7.560 7.473 7.711 7,644,256 7.6234 -1.00%
2015-06-09 0 14.00 14.00 14.02 13.82 14.58 5,508,700 77,324,639 14.037 7.581 7.581 7.592 7.484 7.895 10,172,516 7.6013 -3.18%
2015-06-08 0 14.46 14.42 14.44 14.42 14.84 2,378,250 34,732,384 14.604 7.830 7.809 7.820 7.809 8.036 4,391,741 7.9086 -2.43%
2015-06-05 0 14.82 14.74 14.86 14.58 14.88 3,764,445 55,497,304 14.742 8.025 7.982 8.047 7.895 8.058 6,951,527 7.9835 1.37%
2015-06-04 0 14.62 14.60 14.68 14.44 15.14 8,035,006 118,837,922 14.790 7.917 7.906 7.950 7.820 8.199 14,837,661 8.0092 -3.18%
2015-06-03 0 15.10 15.12 15.14 14.98 15.22 5,867,768 88,659,409 15.110 8.177 8.188 8.199 8.112 8.242 10,835,580 8.1822 1.07%
2015-06-02 0 14.94 14.92 14.96 14.82 15.52 6,122,423 92,154,186 15.052 8.090 8.080 8.101 8.025 8.405 11,305,833 8.1510 -3.98%
2015-06-01 0 15.56 15.52 15.56 15.08 15.68 11,365,551 174,026,567 15.312 8.426 8.405 8.426 8.166 8.491 20,987,936 8.2917 3.18%
2015-05-29 0 15.08 15.16 15.18 14.72 15.36 50,576,845 758,937,283 15.006 8.166 8.210 8.220 7.971 8.318 93,396,581 8.1260 1.07%
2015-05-28 0 14.92 14.92 14.94 14.68 15.50 11,683,916 175,990,200 15.063 8.080 8.080 8.090 7.950 8.394 21,575,838 8.1568 -2.48%
2015-05-27 0 15.30 15.28 15.30 14.64 15.32 10,313,335 155,463,435 15.074 8.285 8.275 8.285 7.928 8.296 19,044,886 8.1630 3.24%
2015-05-26 0 14.82 14.80 14.84 14.66 15.08 8,465,761 125,218,912 14.791 8.025 8.015 8.036 7.939 8.166 15,633,105 8.0099 0.95%
2015-05-22 0 14.68 14.64 14.70 14.56 14.84 3,071,715 45,176,306 14.707 7.950 7.928 7.960 7.885 8.036 5,672,313 7.9644 0.55%
2015-05-21 0 14.60 14.58 14.60 14.52 14.76 3,036,807 44,454,380 14.639 7.906 7.895 7.906 7.863 7.993 5,607,851 7.9272 -0.54%
2015-05-20 0 14.68 14.68 14.72 14.54 14.86 6,283,779 92,185,669 14.670 7.950 7.950 7.971 7.874 8.047 11,603,798 7.9444 -0.81%
2015-05-19 0 15.10 15.06 15.14 14.82 15.18 7,364,600 111,123,847 15.089 8.015 7.993 8.036 7.866 8.057 13,875,340 8.0087 1.89%
2015-05-18 0 14.82 14.80 14.82 14.50 14.84 5,115,000 75,285,270 14.719 7.866 7.855 7.866 7.696 7.877 9,636,961 7.8121 0.54%
2015-05-15 0 14.74 14.70 14.74 14.44 14.74 6,820,900 99,949,252 14.653 7.824 7.802 7.824 7.664 7.824 12,850,977 7.7776 2.36%
2015-05-14 0 14.40 14.40 14.48 14.12 14.50 8,824,541 126,245,457 14.306 7.643 7.643 7.686 7.494 7.696 16,625,955 7.5933 -0.28%
2015-05-13 0 14.44 14.44 14.46 14.10 14.50 6,859,648 98,750,830 14.396 7.664 7.664 7.675 7.484 7.696 12,923,981 7.6409 2.41%
2015-05-12 0 14.10 14.08 14.10 14.00 14.34 4,567,899 64,606,454 14.144 7.484 7.473 7.484 7.431 7.611 8,606,191 7.5070 0.14%
2015-05-11 0 14.08 14.06 14.08 13.90 14.18 4,490,234 63,110,208 14.055 7.473 7.463 7.473 7.378 7.526 8,459,865 7.4600 0.72%
2015-05-08 0 13.98 13.96 14.00 13.72 14.02 5,343,735 74,205,438 13.886 7.420 7.410 7.431 7.282 7.441 10,067,911 7.3705 2.19%
2015-05-07 0 13.68 13.66 13.68 13.68 14.14 6,729,500 93,226,538 13.853 7.261 7.250 7.261 7.261 7.505 12,678,774 7.3530 -2.84%
2015-05-06 0 14.08 14.06 14.08 14.04 14.58 7,349,920 104,623,267 14.235 7.473 7.463 7.473 7.452 7.739 13,847,682 7.5553 -2.76%
2015-05-05 0 14.48 14.48 14.50 14.48 15.04 6,850,220 100,221,608 14.630 7.686 7.686 7.696 7.686 7.983 12,906,218 7.7654 -2.56%
2015-05-04 0 14.86 14.84 14.86 14.20 14.88 7,766,680 113,721,598 14.642 7.887 7.877 7.887 7.537 7.898 14,632,883 7.7716 4.94%
2015-04-30 0 14.16 14.16 14.18 14.06 14.32 7,696,300 108,801,323 14.137 7.516 7.516 7.526 7.463 7.601 14,500,282 7.5034 -1.12%
2015-04-29 0 14.32 14.30 14.32 14.30 14.60 5,740,600 82,438,436 14.361 7.601 7.590 7.601 7.590 7.749 10,815,628 7.6222 -1.51%
2015-04-28 0 14.54 14.50 14.52 14.44 14.90 5,965,054 86,941,562 14.575 7.717 7.696 7.707 7.664 7.908 11,238,513 7.7360 -1.76%
2015-04-27 0 14.80 14.80 14.82 14.66 15.02 5,366,265 79,570,356 14.828 7.855 7.855 7.866 7.781 7.972 10,110,359 7.8702 1.09%
2015-04-24 0 14.64 14.62 14.64 14.22 15.30 11,469,140 169,104,550 14.744 7.770 7.760 7.770 7.548 8.121 21,608,535 7.8258 0.83%
2015-04-23 0 14.52 14.52 14.64 14.46 15.02 8,891,899 131,444,684 14.783 7.707 7.707 7.770 7.675 7.972 16,752,861 7.8461 0.83%
2015-04-22 0 14.40 14.36 14.50 14.02 14.64 7,140,860 102,455,143 14.348 7.643 7.622 7.696 7.441 7.770 13,453,801 7.6153 1.69%
2015-04-21 0 14.16 14.14 14.16 14.02 14.38 3,951,500 55,846,521 14.133 7.516 7.505 7.516 7.441 7.632 7,444,859 7.5014 1.29%
2015-04-20 0 13.98 13.92 14.00 13.90 14.60 4,627,100 65,644,434 14.187 7.420 7.388 7.431 7.378 7.749 8,717,729 7.5300 -4.64%
2015-04-17 0 14.66 14.66 14.68 14.64 15.08 4,286,965 63,205,622 14.744 7.781 7.781 7.792 7.770 8.004 8,076,895 7.8255 -2.27%
2015-04-16 0 15.00 15.00 15.02 14.44 15.06 3,190,339 47,413,687 14.862 7.962 7.962 7.972 7.664 7.993 6,010,787 7.8881 3.88%
2015-04-15 0 14.44 14.42 14.50 14.42 15.36 5,590,780 81,866,379 14.643 7.664 7.654 7.696 7.654 8.153 10,533,359 7.7721 -3.60%
2015-04-14 0 14.98 14.96 14.98 14.92 15.80 6,346,194 97,579,151 15.376 7.951 7.940 7.951 7.919 8.386 11,956,603 8.1611 -3.85%
2015-04-13 0 15.58 15.56 15.58 15.18 15.70 6,130,565 95,057,437 15.505 8.269 8.259 8.269 8.057 8.333 11,550,346 8.2298 3.87%
2015-04-10 0 15.00 15.02 15.08 14.60 15.40 4,809,700 71,890,752 14.947 7.962 7.972 8.004 7.749 8.174 9,061,758 7.9334 1.49%
2015-04-09 0 14.78 14.74 14.80 14.36 15.80 10,182,085 153,518,278 15.077 7.845 7.824 7.855 7.622 8.386 19,183,648 8.0026 3.79%
2015-04-08 0 14.24 14.24 14.28 13.24 14.28 8,618,337 120,817,924 14.019 7.558 7.558 7.579 7.027 7.579 16,237,454 7.4407 10.05%
2015-04-02 0 12.94 12.92 12.94 12.48 12.96 5,927,600 75,189,375 12.685 6.868 6.858 6.868 6.624 6.879 11,167,947 6.7326 3.69%
2015-04-01 0 12.48 12.46 12.48 12.28 12.58 3,957,200 49,334,754 12.467 6.624 6.613 6.624 6.518 6.677 7,455,598 6.6171 1.63%
2015-03-31 0 12.28 12.26 12.28 12.26 12.64 4,886,950 60,545,515 12.389 6.518 6.507 6.518 6.507 6.709 9,207,302 6.5758 -0.32%
2015-03-30 0 12.32 12.30 12.36 12.08 12.38 2,578,328 31,766,906 12.321 6.539 6.528 6.560 6.412 6.571 4,857,722 6.5395 2.16%
2015-03-27 0 12.06 12.08 12.10 12.00 12.12 3,708,500 44,660,890 12.043 6.401 6.412 6.422 6.369 6.433 6,987,032 6.3920 0.33%
2015-03-26 0 12.02 12.00 12.02 12.00 12.30 3,488,740 42,276,008 12.118 6.380 6.369 6.380 6.369 6.528 6,572,992 6.4318 -2.12%
2015-03-25 0 12.28 12.26 12.30 12.26 12.46 3,725,774 45,928,412 12.327 6.518 6.507 6.528 6.507 6.613 7,019,578 6.5429 -0.65%
2015-03-24 0 12.36 12.32 12.34 12.30 12.50 1,812,476 22,418,616 12.369 6.560 6.539 6.550 6.528 6.635 3,414,812 6.5651 -0.16%
2015-03-23 0 12.38 12.36 12.38 12.36 12.56 2,286,295 28,399,078 12.421 6.571 6.560 6.571 6.560 6.666 4,307,514 6.5929 -0.64%
2015-03-20 0 12.46 12.42 12.48 12.38 12.56 3,209,924 39,937,928 12.442 6.613 6.592 6.624 6.571 6.666 6,047,686 6.6038 0.32%
2015-03-19 0 12.42 12.36 12.38 12.34 12.50 3,103,438 38,514,807 12.410 6.592 6.560 6.571 6.550 6.635 5,847,060 6.5870 0.65%
2015-03-18 0 12.34 12.32 12.34 12.16 12.46 3,650,110 44,927,801 12.309 6.550 6.539 6.550 6.454 6.613 6,877,022 6.5330 0.98%
2015-03-17 0 12.22 12.22 12.24 12.22 12.68 2,063,575 25,769,943 12.488 6.486 6.486 6.497 6.486 6.730 3,887,897 6.6282 -2.08%
2015-03-16 0 12.48 12.48 12.50 12.46 12.76 2,059,100 25,919,497 12.588 6.624 6.624 6.635 6.613 6.773 3,879,466 6.6812 0.16%
2015-03-13 0 12.46 12.44 12.50 12.40 12.62 2,160,000 26,930,090 12.468 6.613 6.603 6.635 6.582 6.698 4,069,567 6.6174 -1.27%
2015-03-12 0 12.62 12.62 12.64 12.44 12.66 2,068,875 25,913,679 12.525 6.698 6.698 6.709 6.603 6.720 3,897,882 6.6481 1.28%
2015-03-11 0 12.46 12.44 12.46 12.44 13.04 2,152,850 27,272,753 12.668 6.613 6.603 6.613 6.603 6.921 4,056,096 6.7239 -4.45%
2015-03-10 0 13.04 13.02 13.06 12.96 13.10 1,246,640 16,222,008 13.013 6.921 6.911 6.932 6.879 6.953 2,348,743 6.9067 0.31%
2015-03-09 0 13.00 13.00 13.04 12.98 13.14 845,520 11,035,357 13.052 6.900 6.900 6.921 6.889 6.974 1,593,009 6.9274 -1.07%
2015-03-06 0 13.14 13.12 13.14 13.04 13.20 1,083,100 14,235,549 13.143 6.974 6.964 6.974 6.921 7.006 2,040,624 6.9761 0.77%
2015-03-05 0 13.04 13.02 13.04 12.94 13.16 920,550 12,031,893 13.070 6.921 6.911 6.921 6.868 6.985 1,734,370 6.9373 -0.61%
2015-03-04 0 13.12 13.12 13.16 13.04 13.30 1,347,050 17,710,282 13.147 6.964 6.964 6.985 6.921 7.059 2,537,922 6.9783 0.61%
2015-03-03 0 13.04 13.02 13.04 12.98 13.22 2,067,880 27,062,331 13.087 6.921 6.911 6.921 6.889 7.017 3,896,008 6.9462 -0.61%
2015-03-02 0 13.12 13.12 13.14 13.08 13.46 1,515,000 19,931,779 13.156 6.964 6.964 6.974 6.942 7.144 2,854,349 6.9830 -2.09%
2015-02-27 0 13.40 13.40 13.44 13.06 13.50 2,938,147 39,126,182 13.317 7.112 7.112 7.134 6.932 7.165 5,535,642 7.0680 2.92%
2015-02-26 0 13.02 13.00 13.02 12.94 13.14 1,939,500 25,297,130 13.043 6.911 6.900 6.911 6.868 6.974 3,654,132 6.9229 0.62%
2015-02-25 0 12.94 12.92 12.94 12.82 12.96 1,084,480 14,016,456 12.925 6.868 6.858 6.868 6.804 6.879 2,043,224 6.8600 0.15%
2015-02-24 0 12.92 12.86 12.90 12.86 13.00 2,249,298 29,082,142 12.929 6.858 6.826 6.847 6.826 6.900 4,237,810 6.8625 0.16%
2015-02-23 0 12.90 12.90 12.92 12.80 13.00 891,030 11,494,028 12.900 6.847 6.847 6.858 6.794 6.900 1,678,753 6.8468 -0.15%
2015-02-18 0 12.92 12.96 12.98 12.90 13.04 491,100 6,373,826 12.979 6.858 6.879 6.889 6.847 6.921 925,261 6.8887 -0.46%
2015-02-17 0 12.98 12.92 12.98 12.90 13.08 857,100 11,131,759 12.988 6.889 6.858 6.889 6.847 6.942 1,614,827 6.8935 -0.46%
2015-02-16 0 13.04 12.98 13.00 12.80 13.04 1,441,000 18,681,094 12.964 6.921 6.889 6.900 6.794 6.921 2,714,929 6.8809 2.68%
2015-02-13 0 12.70 12.70 12.74 12.38 12.74 1,528,100 19,283,433 12.619 6.741 6.741 6.762 6.571 6.762 2,879,030 6.6979 2.09%
2015-02-12 0 12.44 12.40 12.44 12.40 12.60 1,563,606 19,528,768 12.490 6.603 6.582 6.603 6.582 6.688 2,945,926 6.6291 -0.48%
2015-02-11 0 12.50 12.48 12.56 12.38 12.70 1,364,415 17,022,878 12.476 6.635 6.624 6.666 6.571 6.741 2,570,638 6.6220 0.81%
2015-02-10 0 12.40 12.36 12.46 12.28 12.54 1,206,400 15,016,962 12.448 6.582 6.560 6.613 6.518 6.656 2,272,929 6.6069 -0.16%
2015-02-09 0 12.42 12.40 12.42 12.34 12.48 456,500 5,669,801 12.420 6.592 6.582 6.592 6.550 6.624 860,073 6.5922 -0.16%
2015-02-06 0 12.44 12.38 12.46 12.20 12.50 1,306,294 16,179,419 12.386 6.603 6.571 6.613 6.475 6.635 2,461,135 6.5740 2.64%
2015-02-05 0 12.12 12.12 12.14 12.12 12.50 1,415,384 17,348,481 12.257 6.433 6.433 6.444 6.433 6.635 2,666,667 6.5057 -1.78%
2015-02-04 0 12.34 12.32 12.36 12.24 12.42 1,506,934 18,589,859 12.336 6.550 6.539 6.560 6.497 6.592 2,839,152 6.5477 0.98%
2015-02-03 0 12.22 12.20 12.24 12.06 12.30 2,126,800 25,916,733 12.186 6.486 6.475 6.497 6.401 6.528 4,007,016 6.4678 -0.65%
2015-02-02 0 12.30 12.28 12.32 12.28 12.58 2,143,000 26,670,415 12.445 6.528 6.518 6.539 6.518 6.677 4,037,538 6.6056 -2.23%
2015-01-30 0 12.58 12.54 12.56 12.54 12.78 1,446,100 18,194,375 12.582 6.677 6.656 6.666 6.656 6.783 2,724,538 6.6780 -0.63%
2015-01-29 0 12.66 12.62 12.64 12.62 12.92 2,884,200 36,608,938 12.693 6.720 6.698 6.709 6.698 6.858 5,434,003 6.7370 -1.40%
2015-01-28 0 12.84 12.82 12.84 12.82 12.94 1,185,600 15,268,176 12.878 6.815 6.804 6.815 6.804 6.868 2,233,740 6.8353 -0.31%
2015-01-27 0 12.88 12.86 12.90 12.84 13.06 1,850,849 23,834,148 12.877 6.836 6.826 6.847 6.815 6.932 3,487,109 6.8349 -0.92%
2015-01-26 0 13.00 12.96 12.98 12.94 13.10 1,234,900 16,046,819 12.994 6.900 6.879 6.889 6.868 6.953 2,326,624 6.8970 -1.22%
2015-01-23 0 13.16 13.18 13.20 13.04 13.32 1,411,553 18,632,321 13.200 6.985 6.996 7.006 6.921 7.070 2,659,449 7.0061 1.08%
2015-01-22 0 13.02 13.02 13.04 13.02 13.32 574,900 7,569,837 13.167 6.911 6.911 6.921 6.911 7.070 1,083,145 6.9888 -1.06%
2015-01-21 0 13.16 13.10 13.18 12.98 13.18 545,550 7,150,227 13.106 6.985 6.953 6.996 6.889 6.996 1,027,848 6.9565 2.02%
2015-01-20 0 12.90 12.88 12.90 12.76 13.16 1,310,408 16,964,855 12.946 6.847 6.836 6.847 6.773 6.985 2,468,886 6.8715 0.62%
2015-01-19 0 12.82 12.82 12.84 12.76 13.22 1,219,300 15,775,528 12.938 6.804 6.804 6.815 6.773 7.017 2,297,233 6.8672 -3.03%
2015-01-16 0 13.22 13.20 13.24 13.10 13.30 524,500 6,925,195 13.203 7.017 7.006 7.027 6.953 7.059 988,189 7.0080 -0.15%
2015-01-15 0 13.24 13.24 13.28 13.20 13.64 1,238,051 16,538,080 13.358 7.027 7.027 7.049 7.006 7.240 2,332,561 7.0901 -1.49%
2015-01-14 0 13.44 13.44 13.46 13.16 13.46 1,756,400 23,407,820 13.327 7.134 7.134 7.144 6.985 7.144 3,309,161 7.0736 2.28%
2015-01-13 0 13.14 13.12 13.16 13.12 13.34 1,035,500 13,670,295 13.202 6.974 6.964 6.985 6.964 7.080 1,950,943 7.0070 0.00%
2015-01-12 0 13.14 13.12 13.20 13.04 13.30 514,700 6,771,811 13.157 6.974 6.964 7.006 6.921 7.059 969,725 6.9832 -1.20%
2015-01-09 0 13.30 13.28 13.34 13.26 13.50 1,118,189 14,897,819 13.323 7.059 7.049 7.080 7.038 7.165 2,106,734 7.0715 0.00%
2015-01-08 0 13.30 13.26 13.36 13.22 13.68 1,677,100 22,343,186 13.323 7.059 7.038 7.091 7.017 7.261 3,159,755 7.0712 -1.92%
2015-01-07 0 13.56 13.54 13.60 13.54 13.84 1,539,540 21,023,863 13.656 7.197 7.187 7.218 7.187 7.346 2,900,584 7.2481 -2.59%
2015-01-06 0 13.92 13.86 13.92 13.66 14.10 2,623,700 36,424,279 13.883 7.388 7.356 7.388 7.250 7.484 4,943,205 7.3686 1.61%
2015-01-05 0 13.70 13.70 13.72 13.16 13.82 1,190,420 16,287,825 13.682 7.272 7.272 7.282 6.985 7.335 2,242,821 7.2622 2.54%
2015-01-02 0 13.36 13.28 13.36 13.10 13.38 691,900 9,182,375 13.271 7.091 7.049 7.091 6.953 7.102 1,303,580 7.0440 1.98%
2014-12-31 0 13.10 13.04 13.10 13.00 13.30 762,550 9,970,079 13.075 6.953 6.921 6.953 6.900 7.059 1,436,689 6.9396 -1.21%
2014-12-30 0 13.26 13.14 13.26 13.00 13.36 738,697 9,718,175 13.156 7.038 6.974 7.038 6.900 7.091 1,391,749 6.9827 2.00%
2014-12-29 0 13.00 13.00 13.10 12.92 13.20 757,571 9,916,167 13.089 6.900 6.900 6.953 6.858 7.006 1,427,308 6.9475 -0.31%
2014-12-24 0 13.04 12.96 13.04 12.88 13.04 276,925 3,585,863 12.949 6.921 6.879 6.921 6.836 6.921 521,743 6.8729 2.03%
2014-12-23 0 12.78 12.72 12.80 12.72 12.82 516,700 6,594,768 12.763 6.783 6.751 6.794 6.751 6.804 973,493 6.7743 -0.16%
2014-12-22 0 12.80 12.80 12.88 12.76 13.14 889,800 11,467,068 12.887 6.794 6.794 6.836 6.773 6.974 1,676,436 6.8401 -1.69%
2014-12-19 0 13.02 12.90 13.04 12.70 13.04 1,770,700 22,749,097 12.848 6.911 6.847 6.921 6.741 6.921 3,336,103 6.8191 1.24%
2014-12-18 0 12.86 12.82 12.94 12.80 13.14 1,391,724 18,016,339 12.945 6.826 6.804 6.868 6.794 6.974 2,622,090 6.8710 -0.31%
2014-12-17 0 12.90 12.88 12.98 12.88 13.38 1,990,271 26,004,688 13.066 6.847 6.836 6.889 6.836 7.102 3,749,788 6.9350 -2.27%
2014-12-16 0 13.20 13.18 13.28 13.00 13.34 1,537,818 20,294,757 13.197 7.006 6.996 7.049 6.900 7.080 2,897,340 7.0046 1.54%
2014-12-15 0 13.00 13.00 13.08 13.00 13.46 1,263,919 16,488,519 13.046 6.900 6.900 6.942 6.900 7.144 2,381,298 6.9242 -2.26%
2014-12-12 0 13.30 13.30 13.36 13.24 13.56 921,766 12,276,614 13.319 7.059 7.059 7.091 7.027 7.197 1,736,661 7.0691 -0.45%
2014-12-11 0 13.36 13.32 13.38 13.28 13.66 1,285,399 17,214,434 13.392 7.091 7.070 7.102 7.049 7.250 2,421,767 7.1082 -1.62%
2014-12-10 0 13.58 13.58 13.68 13.32 13.68 1,040,760 14,082,864 13.531 7.208 7.208 7.261 7.070 7.261 1,960,853 7.1820 1.19%
2014-12-09 0 13.42 13.34 13.42 13.20 13.76 1,909,100 25,531,416 13.374 7.123 7.080 7.123 7.006 7.303 3,596,857 7.0983 -2.33%
2014-12-08 0 13.74 13.70 13.76 13.64 13.92 1,394,700 19,133,335 13.719 7.293 7.272 7.303 7.240 7.388 2,627,697 7.2814 -0.58%
2014-12-05 0 13.82 13.80 13.88 13.60 14.18 2,707,700 37,159,413 13.724 7.335 7.325 7.367 7.218 7.526 5,101,466 7.2841 -1.29%
2014-12-04 0 14.00 13.98 14.06 13.80 14.08 1,396,200 19,508,821 13.973 7.431 7.420 7.463 7.325 7.473 2,630,523 7.4163 1.30%
2014-12-03 0 13.82 13.80 13.88 13.80 14.16 1,133,424 15,771,501 13.915 7.335 7.325 7.367 7.325 7.516 2,135,438 7.3856 -1.71%
2014-12-02 0 14.06 14.06 14.08 13.90 14.30 1,398,486 19,668,503 14.064 7.463 7.463 7.473 7.378 7.590 2,634,830 7.4648 -0.99%
2014-12-01 0 14.20 14.20 14.22 14.20 14.50 959,780 13,720,617 14.296 7.537 7.537 7.548 7.537 7.696 1,808,282 7.5877 -2.07%
2014-11-28 0 14.50 14.50 14.54 14.44 14.64 606,900 8,811,133 14.518 7.696 7.696 7.717 7.664 7.770 1,143,435 7.7058 -0.68%
2014-11-27 0 14.60 14.54 14.62 14.36 14.66 1,690,400 24,411,698 14.441 7.749 7.717 7.760 7.622 7.781 3,184,813 7.6650 1.96%
2014-11-26 0 14.32 14.32 14.38 14.22 14.50 1,527,106 21,869,704 14.321 7.601 7.601 7.632 7.548 7.696 2,877,158 7.6011 0.28%
2014-11-25 0 14.28 14.20 14.30 14.10 14.76 2,170,704 31,099,206 14.327 7.579 7.537 7.590 7.484 7.834 4,089,734 7.6042 -2.72%
2014-11-24 0 14.68 14.58 14.70 14.54 14.76 1,230,000 18,003,158 14.637 7.792 7.739 7.802 7.717 7.834 2,317,392 7.7687 2.23%
2014-11-21 0 14.36 14.36 14.40 14.26 14.54 498,997 7,188,318 14.406 7.622 7.622 7.643 7.569 7.717 940,140 7.6460 0.14%
2014-11-20 0 14.34 14.34 14.42 14.30 14.74 844,266 12,159,261 14.402 7.611 7.611 7.654 7.590 7.824 1,590,647 7.6442 -2.05%
2014-11-19 0 14.64 14.60 14.70 14.50 14.70 590,400 8,612,534 14.588 7.770 7.749 7.802 7.696 7.802 1,112,348 7.7427 0.83%
2014-11-18 0 14.52 14.48 14.56 14.48 14.80 1,421,200 20,681,313 14.552 7.707 7.686 7.728 7.686 7.855 2,677,624 7.7238 -2.02%
2014-11-17 0 14.82 14.80 14.84 14.80 15.00 595,000 8,848,900 14.872 7.866 7.855 7.877 7.855 7.962 1,121,015 7.8936 -0.80%
2014-11-14 0 14.94 14.92 14.94 14.88 15.02 528,500 7,895,200 14.939 7.930 7.919 7.930 7.898 7.972 995,725 7.9291 -0.53%
2014-11-13 0 15.02 14.96 15.02 14.92 15.08 533,808 8,007,696 15.001 7.972 7.940 7.972 7.919 8.004 1,005,726 7.9621 0.67%
2014-11-12 0 14.92 14.92 14.96 14.92 15.20 1,214,500 18,297,590 15.066 7.919 7.919 7.940 7.919 8.068 2,288,190 7.9965 -2.10%
2014-11-11 0 15.24 15.20 15.24 15.06 15.38 967,100 14,733,495 15.235 8.089 8.068 8.089 7.993 8.163 1,822,073 8.0861 -0.13%
2014-11-10 0 15.26 15.24 15.26 15.18 15.44 681,160 10,397,030 15.264 8.100 8.089 8.100 8.057 8.195 1,283,346 8.1015 0.26%
2014-11-07 0 15.22 15.20 15.24 15.14 15.28 391,500 5,951,012 15.201 8.078 8.068 8.089 8.036 8.110 737,609 8.0680 0.13%
2014-11-06 0 15.20 15.16 15.26 15.14 15.32 487,200 7,409,996 15.209 8.068 8.046 8.100 8.036 8.131 917,913 8.0727 0.00%
2014-11-05 0 15.20 15.12 15.20 15.08 15.26 445,524 6,758,722 15.170 8.068 8.025 8.068 8.004 8.100 839,393 8.0519 0.00%
2014-11-04 0 15.20 15.18 15.20 14.88 15.22 1,152,400 17,346,532 15.053 8.068 8.057 8.068 7.898 8.078 2,171,189 7.9894 0.66%
2014-11-03 0 15.10 15.04 15.06 15.06 15.44 1,209,090 18,340,758 15.169 8.015 7.983 7.993 7.993 8.195 2,277,997 8.0513 -1.05%
2014-10-31 0 15.26 15.16 15.30 15.02 15.30 785,200 11,904,962 15.162 8.100 8.046 8.121 7.972 8.121 1,479,363 8.0474 0.66%
2014-10-30 0 15.16 15.08 15.20 15.02 15.24 483,934 7,311,725 15.109 8.046 8.004 8.068 7.972 8.089 911,760 8.0194 0.13%
2014-10-29 0 15.14 15.06 15.14 14.90 15.14 1,002,200 15,099,166 15.066 8.036 7.993 8.036 7.908 8.036 1,888,204 7.9966 1.61%
2014-10-28 0 14.90 14.90 14.98 14.90 15.10 1,406,438 21,024,758 14.949 7.908 7.908 7.951 7.908 8.015 2,649,812 7.9344 -0.93%
2014-10-27 0 15.04 15.02 15.08 15.02 15.18 606,024 9,132,903 15.070 7.983 7.972 8.004 7.972 8.057 1,141,785 7.9988 -0.66%
2014-10-24 0 15.14 15.12 15.14 15.00 15.22 826,500 12,506,110 15.131 8.036 8.025 8.036 7.962 8.078 1,557,175 8.0313 0.93%
2014-10-23 0 15.00 15.00 15.02 15.00 15.14 660,680 9,927,888 15.027 7.962 7.962 7.972 7.962 8.036 1,244,760 7.9757 -1.32%
2014-10-22 0 15.20 15.16 15.20 14.96 15.22 877,600 13,300,560 15.156 8.068 8.046 8.068 7.940 8.078 1,653,450 8.0441 0.66%
2014-10-21 0 15.10 15.08 15.10 15.08 15.28 600,180 9,081,967 15.132 8.015 8.004 8.015 8.004 8.110 1,130,774 8.0316 -0.13%
2014-10-20 0 15.12 15.10 15.22 15.10 15.58 638,100 9,696,830 15.196 8.025 8.015 8.078 8.015 8.269 1,202,218 8.0658 -1.31%
2014-10-17 0 15.32 15.32 15.42 15.12 15.52 826,300 12,626,437 15.281 8.131 8.131 8.184 8.025 8.238 1,556,798 8.1105 0.26%
2014-10-16 0 15.28 15.22 15.32 15.20 15.50 949,000 14,501,245 15.281 8.110 8.078 8.131 8.068 8.227 1,787,972 8.1104 -0.65%
2014-10-15 0 15.38 15.36 15.46 15.36 15.76 636,836 9,840,148 15.452 8.163 8.153 8.206 8.153 8.365 1,199,837 8.2012 -0.26%
2014-10-14 0 15.42 15.42 15.44 15.24 15.68 1,038,800 16,141,255 15.538 8.184 8.184 8.195 8.089 8.322 1,957,160 8.2473 -2.28%
2014-10-13 0 15.78 15.78 15.82 15.60 15.96 597,760 9,432,628 15.780 8.376 8.376 8.397 8.280 8.471 1,126,215 8.3755 -0.25%
2014-10-10 0 15.82 15.82 15.84 15.64 16.00 921,800 14,596,240 15.834 8.397 8.397 8.407 8.301 8.492 1,736,725 8.4045 -1.49%
2014-10-09 0 16.06 15.96 16.06 15.96 16.12 631,480 10,120,992 16.027 8.524 8.471 8.524 8.471 8.556 1,189,746 8.5069 0.63%
2014-10-08 0 15.96 15.92 16.00 15.52 16.04 1,980,700 31,529,143 15.918 8.471 8.450 8.492 8.238 8.514 3,731,755 8.4489 1.66%
2014-10-07 0 15.70 15.68 15.80 15.46 15.88 695,831 10,947,991 15.734 8.333 8.322 8.386 8.206 8.429 1,310,987 8.3510 0.77%
2014-10-06 0 15.58 15.54 15.60 15.02 15.76 467,600 7,284,380 15.578 8.269 8.248 8.280 7.972 8.365 880,986 8.2684 1.17%
2014-10-03 0 15.40 15.36 15.42 14.80 15.44 1,847,500 27,970,472 15.140 8.174 8.153 8.184 7.855 8.195 3,480,799 8.0356 -0.26%
2014-09-30 0 15.44 15.42 15.50 15.04 15.72 3,201,200 49,278,740 15.394 8.195 8.184 8.227 7.983 8.344 6,031,249 8.1706 -0.77%
2014-09-29 0 15.56 15.54 15.60 15.54 15.90 1,858,000 29,144,960 15.686 8.259 8.248 8.280 8.248 8.439 3,500,581 8.3257 -3.59%
2014-09-26 0 16.14 16.10 16.18 15.90 16.18 946,700 15,203,585 16.060 8.567 8.545 8.588 8.439 8.588 1,783,639 8.5239 0.62%
2014-09-25 0 16.04 16.04 16.08 16.02 16.28 982,576 15,804,864 16.085 8.514 8.514 8.535 8.503 8.641 1,851,231 8.5375 -0.25%
2014-09-24 0 16.08 16.06 16.12 16.00 16.20 595,800 9,582,940 16.084 8.535 8.524 8.556 8.492 8.598 1,122,522 8.5370 0.25%
2014-09-23 0 16.04 16.06 16.12 16.02 16.18 1,107,800 17,818,000 16.084 8.514 8.524 8.556 8.503 8.588 2,087,160 8.5370 -0.87%
2014-09-22 0 16.18 16.16 16.20 16.12 16.42 635,100 10,315,029 16.242 8.588 8.577 8.598 8.556 8.715 1,196,566 8.6205 -1.70%
2014-09-19 0 16.46 16.46 16.50 16.34 16.52 1,666,996 27,447,394 16.465 8.736 8.736 8.758 8.673 8.768 3,140,719 8.7392 0.24%
2014-09-18 0 16.42 16.38 16.44 16.30 16.46 1,291,784 21,152,839 16.375 8.715 8.694 8.726 8.652 8.736 2,433,797 8.6913 0.86%
2014-09-17 0 16.28 16.26 16.30 16.16 16.34 780,463 12,691,563 16.262 8.641 8.630 8.652 8.577 8.673 1,470,438 8.6311 0.74%
2014-09-16 0 16.16 16.12 16.20 15.90 16.40 1,357,276 22,012,848 16.218 8.577 8.556 8.598 8.439 8.705 2,557,188 8.6082 -0.12%
2014-09-15 0 16.18 16.18 16.20 16.08 16.28 960,900 15,519,762 16.151 8.588 8.588 8.598 8.535 8.641 1,810,392 8.5726 -0.12%
2014-09-12 0 16.20 16.20 16.30 16.12 16.40 1,107,145 17,981,034 16.241 8.598 8.598 8.652 8.556 8.705 2,085,926 8.6202 0.00%
2014-09-11 0 16.20 16.20 16.22 16.14 16.50 883,403 14,392,139 16.292 8.598 8.598 8.609 8.567 8.758 1,664,383 8.6471 -1.82%
2014-09-10 0 16.50 16.46 16.50 16.40 16.58 1,685,200 27,760,721 16.473 8.758 8.736 8.758 8.705 8.800 3,175,016 8.7435 0.36%
2014-09-08 0 16.44 16.40 16.42 16.30 16.54 1,916,900 31,583,890 16.477 8.726 8.705 8.715 8.652 8.779 3,611,552 8.7452 -0.12%
2014-09-05 0 16.46 16.36 16.46 16.10 16.46 1,109,200 18,180,881 16.391 8.736 8.683 8.736 8.545 8.736 2,089,798 8.6998 0.86%
2014-09-04 0 16.52 16.50 16.52 16.46 16.60 1,712,250 28,286,308 16.520 8.662 8.652 8.662 8.631 8.704 3,265,514 8.6621 -0.96%
2014-09-03 0 16.68 16.66 16.68 16.26 16.68 3,288,200 54,590,213 16.602 8.746 8.736 8.746 8.526 8.746 6,271,084 8.7051 2.33%
2014-09-02 0 16.30 16.30 16.32 16.18 16.32 1,178,500 19,177,080 16.272 8.547 8.547 8.557 8.484 8.557 2,247,574 8.5323 0.37%
2014-09-01 0 16.24 16.22 16.24 16.00 16.24 1,089,500 17,616,425 16.169 8.515 8.505 8.515 8.389 8.515 2,077,838 8.4782 0.87%
2014-08-29 0 16.10 16.00 16.02 15.88 16.18 2,053,700 33,041,459 16.089 8.442 8.389 8.400 8.327 8.484 3,916,710 8.4360 1.90%
2014-08-28 0 15.80 15.80 15.82 15.76 16.18 2,655,344 42,400,078 15.968 8.285 8.285 8.295 8.264 8.484 5,064,134 8.3726 -1.62%
2014-08-27 0 16.06 16.06 16.08 16.06 16.32 1,750,800 28,356,532 16.196 8.421 8.421 8.431 8.421 8.557 3,339,034 8.4924 -1.23%
2014-08-26 0 16.26 16.26 16.28 16.06 16.32 1,258,300 20,398,135 16.211 8.526 8.526 8.536 8.421 8.557 2,399,764 8.5001 0.12%
2014-08-25 0 16.24 16.20 16.26 16.20 16.44 2,217,400 36,180,872 16.317 8.515 8.494 8.526 8.494 8.620 4,228,910 8.5556 -0.12%
2014-08-22 0 16.26 16.24 16.26 16.02 16.62 3,651,176 59,801,116 16.379 8.526 8.515 8.526 8.400 8.715 6,963,332 8.5880 1.88%
2014-08-21 0 15.96 15.94 15.98 15.94 16.20 1,077,500 17,261,995 16.020 8.369 8.358 8.379 8.358 8.494 2,054,952 8.4002 -1.48%
2014-08-20 0 16.20 16.18 16.20 16.14 16.44 1,234,710 20,067,866 16.253 8.494 8.484 8.494 8.463 8.620 2,354,775 8.5222 -0.61%
2014-08-19 0 16.30 16.26 16.32 16.16 16.50 852,600 13,886,249 16.287 8.547 8.526 8.557 8.473 8.652 1,626,034 8.5399 0.62%
2014-08-18 0 16.20 16.16 16.20 16.14 16.46 765,600 12,436,307 16.244 8.494 8.473 8.494 8.463 8.631 1,460,112 8.5174 -0.61%
2014-08-15 0 16.30 16.28 16.30 16.20 16.52 682,763 11,177,312 16.371 8.547 8.536 8.547 8.494 8.662 1,302,130 8.5839 -0.73%
2014-08-14 0 16.42 16.40 16.42 16.28 16.46 1,263,900 20,644,483 16.334 8.610 8.599 8.610 8.536 8.631 2,410,444 8.5646 0.00%
2014-08-13 0 16.42 16.38 16.42 15.98 16.42 2,229,100 36,139,433 16.213 8.610 8.589 8.610 8.379 8.610 4,251,223 8.5009 2.63%
2014-08-12 0 16.00 15.96 16.00 15.70 16.04 950,915 15,189,748 15.974 8.389 8.369 8.389 8.232 8.410 1,813,535 8.3758 0.50%
2014-08-11 0 15.92 15.88 15.92 15.76 16.32 2,893,020 46,092,902 15.932 8.348 8.327 8.348 8.264 8.557 5,517,417 8.3541 -1.12%
2014-08-08 0 16.10 16.10 16.16 15.92 16.26 2,767,500 44,487,459 16.075 8.442 8.442 8.473 8.348 8.526 5,278,032 8.4288 1.13%
2014-08-07 0 15.92 15.88 15.94 15.88 16.04 882,535 14,076,366 15.950 8.348 8.327 8.358 8.327 8.410 1,683,125 8.3632 -0.62%
2014-08-06 0 16.02 15.98 16.02 15.96 16.08 1,488,037 23,818,360 16.007 8.400 8.379 8.400 8.369 8.431 2,837,907 8.3929 -0.37%
2014-08-05 0 16.08 16.06 16.10 15.98 16.16 2,054,700 32,923,933 16.024 8.431 8.421 8.442 8.379 8.473 3,918,617 8.4019 0.50%
2014-08-04 0 16.00 15.98 16.04 15.96 16.36 2,584,008 41,366,874 16.009 8.389 8.379 8.410 8.369 8.578 4,928,085 8.3941 -0.62%
2014-08-01 0 16.10 16.08 16.10 16.00 16.30 1,498,300 24,217,609 16.163 8.442 8.431 8.442 8.389 8.547 2,857,480 8.4752 -1.71%
2014-07-31 0 16.38 16.36 16.38 16.24 16.64 1,423,857 23,234,079 16.318 8.589 8.578 8.589 8.515 8.725 2,715,506 8.5561 -0.61%
2014-07-30 0 16.48 16.44 16.54 16.04 16.60 1,910,000 31,286,322 16.380 8.641 8.620 8.673 8.410 8.704 3,642,652 8.5889 0.49%
2014-07-29 0 16.40 16.40 16.42 16.36 16.70 1,476,880 24,318,222 16.466 8.599 8.599 8.610 8.578 8.757 2,816,629 8.6338 -1.32%
2014-07-28 0 16.62 16.60 16.62 16.60 16.72 939,400 15,654,344 16.664 8.715 8.704 8.715 8.704 8.767 1,791,575 8.7378 -0.60%
2014-07-25 0 16.72 16.70 16.76 16.64 16.76 753,076 12,597,463 16.728 8.767 8.757 8.788 8.725 8.788 1,436,227 8.7712 0.00%
2014-07-24 0 16.72 16.68 16.74 16.46 16.74 932,400 15,510,913 16.635 8.767 8.746 8.778 8.631 8.778 1,778,225 8.7227 1.70%
2014-07-23 0 16.44 16.44 16.50 16.12 16.60 1,570,400 25,815,838 16.439 8.620 8.620 8.652 8.452 8.704 2,994,985 8.6197 -0.96%
2014-07-22 0 16.60 16.56 16.60 16.48 16.70 2,170,100 35,948,612 16.565 8.704 8.683 8.704 8.641 8.757 4,138,702 8.6860 0.00%
2014-07-21 0 16.60 16.54 16.60 16.52 16.80 618,700 10,289,862 16.631 8.704 8.673 8.704 8.662 8.809 1,179,952 8.7206 -0.60%
2014-07-18 0 16.70 16.66 16.72 16.42 16.74 658,300 10,981,020 16.681 8.757 8.736 8.767 8.610 8.778 1,255,475 8.7465 0.00%
2014-07-17 0 16.70 16.66 16.72 16.58 16.78 1,058,200 17,658,029 16.687 8.757 8.736 8.767 8.694 8.798 2,018,144 8.7496 -0.36%
2014-07-16 0 16.76 16.72 16.76 16.72 17.22 2,361,752 39,994,996 16.934 8.788 8.767 8.788 8.767 9.029 4,504,210 8.8795 -0.71%
2014-07-15 0 16.88 16.84 16.88 16.24 17.02 4,500,350 75,515,040 16.780 8.851 8.830 8.851 8.515 8.924 8,582,833 8.7984 3.69%
2014-07-14 0 16.28 16.24 16.30 16.16 16.40 1,416,350 23,044,744 16.271 8.536 8.515 8.547 8.473 8.599 2,701,189 8.5313 0.74%
2014-07-11 0 16.16 16.14 16.20 16.10 16.36 1,455,000 23,579,374 16.206 8.473 8.463 8.494 8.442 8.578 2,774,900 8.4974 -1.10%
2014-07-10 0 16.34 16.26 16.36 16.22 16.40 2,396,000 38,971,279 16.265 8.568 8.526 8.578 8.505 8.599 4,569,526 8.5285 0.99%
2014-07-09 0 16.18 16.16 16.18 16.16 16.44 2,290,100 37,240,797 16.262 8.484 8.473 8.484 8.473 8.620 4,367,559 8.5267 -1.46%
2014-07-08 0 16.42 16.40 16.44 16.26 16.44 943,012 15,413,151 16.345 8.610 8.599 8.620 8.526 8.620 1,798,463 8.5702 0.24%
2014-07-07 0 16.38 16.38 16.40 16.14 16.46 1,297,500 21,179,755 16.324 8.589 8.589 8.599 8.463 8.631 2,474,524 8.5591 1.61%
2014-07-04 0 16.12 16.12 16.16 16.08 16.38 1,407,630 22,762,599 16.171 8.452 8.452 8.473 8.431 8.589 2,684,559 8.4791 -0.37%
2014-07-03 0 16.18 16.08 16.18 16.06 16.50 2,638,030 42,771,579 16.213 8.484 8.431 8.484 8.421 8.652 5,031,113 8.5014 -0.49%
2014-07-02 0 16.26 16.26 16.30 15.96 16.76 3,210,168 52,519,307 16.360 8.526 8.526 8.547 8.369 8.788 6,122,265 8.5784 1.75%
2014-06-30 0 15.98 15.88 15.98 15.78 16.00 1,529,476 24,334,902 15.911 8.379 8.327 8.379 8.274 8.389 2,916,937 8.3426 0.25%
2014-06-27 0 15.94 15.88 15.94 15.88 16.30 1,582,500 25,302,195 15.989 8.358 8.327 8.358 8.327 8.547 3,018,061 8.3836 -1.12%
2014-06-26 0 16.12 16.10 16.20 15.82 16.26 1,670,800 26,813,899 16.049 8.452 8.442 8.494 8.295 8.526 3,186,463 8.4149 0.50%
2014-06-25 0 16.04 16.02 16.08 15.98 16.42 1,277,500 20,523,750 16.066 8.410 8.400 8.431 8.379 8.610 2,436,381 8.4239 -1.47%
2014-06-24 0 16.28 16.28 16.32 16.10 16.40 1,267,480 20,661,174 16.301 8.536 8.536 8.557 8.442 8.599 2,417,272 8.5473 0.74%
2014-06-23 0 16.16 16.16 16.18 16.00 16.46 2,876,272 46,913,611 16.311 8.473 8.473 8.484 8.389 8.631 5,485,476 8.5523 0.25%
2014-06-20 0 16.12 16.14 16.18 15.56 16.22 2,996,338 48,023,313 16.027 8.452 8.463 8.484 8.159 8.505 5,714,460 8.4038 3.60%
2014-06-19 0 15.56 15.50 15.58 15.48 15.80 1,910,300 29,943,290 15.675 8.159 8.127 8.169 8.117 8.285 3,643,225 8.2189 -0.26%
2014-06-18 0 15.60 15.60 15.62 15.04 15.78 1,651,140 25,438,161 15.406 8.180 8.180 8.190 7.886 8.274 3,148,968 8.0783 2.23%
2014-06-17 0 15.26 15.20 15.30 15.02 15.36 864,030 13,110,231 15.173 8.001 7.970 8.022 7.876 8.054 1,647,833 7.9560 0.00%
2014-06-16 0 15.26 15.24 15.30 15.02 15.40 633,900 9,674,661 15.262 8.001 7.991 8.022 7.876 8.075 1,208,941 8.0026 -0.26%
2014-06-13 0 15.30 15.30 15.32 15.16 15.42 747,300 11,418,633 15.280 8.022 8.022 8.033 7.949 8.085 1,425,212 8.0119 -0.13%
2014-06-12 0 15.32 15.26 15.32 15.20 15.60 586,254 8,970,797 15.302 8.033 8.001 8.033 7.970 8.180 1,118,073 8.0234 -0.39%
2014-06-11 0 15.38 15.38 15.40 15.24 15.84 1,130,220 17,367,609 15.367 8.064 8.064 8.075 7.991 8.306 2,155,497 8.0574 -2.29%
2014-06-10 0 15.74 15.66 15.76 15.10 15.76 2,024,000 31,556,872 15.591 8.253 8.211 8.264 7.918 8.264 3,860,067 8.1752 3.83%
2014-06-09 0 15.16 15.08 15.16 14.96 15.18 599,033 9,038,176 15.088 7.949 7.907 7.949 7.844 7.960 1,142,444 7.9113 0.93%
2014-06-06 0 15.02 15.00 15.02 14.92 15.20 716,300 10,766,307 15.030 7.876 7.865 7.876 7.823 7.970 1,366,090 7.8811 0.54%
2014-06-05 0 14.94 14.86 14.94 14.82 15.00 1,091,300 16,281,989 14.920 7.834 7.792 7.834 7.771 7.865 2,081,270 7.8231 -0.27%
2014-06-04 0 14.98 14.96 14.98 14.90 15.24 1,489,500 22,310,930 14.979 7.855 7.844 7.855 7.813 7.991 2,840,697 7.8540 -2.09%
2014-06-03 0 15.30 15.26 15.28 14.72 15.34 2,197,200 33,031,662 15.034 8.022 8.001 8.012 7.718 8.043 4,190,385 7.8827 5.23%
2014-05-30 0 14.54 14.56 14.58 14.52 15.06 2,250,569 33,127,194 14.719 7.624 7.634 7.645 7.613 7.897 4,292,168 7.7181 -1.62%
2014-05-29 0 14.78 14.72 14.82 14.72 15.10 879,153 13,068,283 14.865 7.750 7.718 7.771 7.718 7.918 1,676,675 7.7942 -0.81%
2014-05-28 0 14.90 14.84 14.92 14.82 15.08 875,500 13,071,614 14.930 7.813 7.781 7.823 7.771 7.907 1,669,708 7.8287 -0.93%
2014-05-27 0 15.24 15.20 15.24 15.16 15.50 604,900 9,280,190 15.342 7.886 7.865 7.886 7.845 8.021 1,168,975 7.9387 -1.04%
2014-05-26 0 15.40 15.40 15.42 15.12 15.46 827,600 12,705,924 15.353 7.969 7.969 7.979 7.824 8.000 1,599,344 7.9445 1.85%
2014-05-23 0 15.12 15.12 15.14 14.94 15.20 1,077,600 16,259,870 15.089 7.824 7.824 7.834 7.731 7.865 2,082,472 7.8080 0.53%
2014-05-22 0 15.04 15.00 15.02 14.92 15.10 596,500 8,960,968 15.023 7.783 7.762 7.772 7.721 7.814 1,152,742 7.7736 0.80%
2014-05-21 0 14.92 14.90 14.96 14.88 15.00 592,000 8,832,622 14.920 7.721 7.710 7.741 7.700 7.762 1,144,045 7.7205 -0.13%
2014-05-20 0 14.94 14.94 15.00 14.90 15.26 624,700 9,393,191 15.036 7.731 7.731 7.762 7.710 7.896 1,207,238 7.7807 -0.80%
2014-05-19 0 15.06 15.00 15.06 14.80 15.28 475,261 7,114,458 14.970 7.793 7.762 7.793 7.658 7.907 918,446 7.7462 -0.13%
2014-05-16 0 15.08 14.98 15.08 14.80 15.08 775,300 11,570,158 14.923 7.803 7.752 7.803 7.658 7.803 1,498,274 7.7223 -0.13%
2014-05-15 0 15.10 15.08 15.10 15.02 15.28 787,754 11,872,981 15.072 7.814 7.803 7.814 7.772 7.907 1,522,342 7.7992 -0.53%
2014-05-14 0 15.18 15.14 15.18 14.86 15.30 2,192,600 32,802,726 14.961 7.855 7.834 7.855 7.689 7.917 4,237,219 7.7416 4.26%
2014-05-13 0 14.56 14.54 14.56 14.50 14.66 2,343,504 33,797,722 14.422 7.534 7.524 7.534 7.503 7.586 4,528,842 7.4628 1.39%
2014-05-12 0 14.36 14.34 14.38 14.18 14.48 1,754,366 25,078,346 14.295 7.431 7.420 7.441 7.338 7.493 3,390,328 7.3970 0.98%
2014-05-09 0 14.22 14.18 14.22 14.12 14.38 1,177,100 16,749,155 14.229 7.358 7.338 7.358 7.307 7.441 2,274,756 7.3631 -0.70%
2014-05-08 0 14.32 14.32 14.36 14.30 14.56 2,095,756 30,189,470 14.405 7.410 7.410 7.431 7.400 7.534 4,050,067 7.4541 0.42%
2014-05-07 0 14.26 14.26 14.30 14.20 14.80 2,047,098 29,232,715 14.280 7.379 7.379 7.400 7.348 7.658 3,956,035 7.3894 -2.99%
2014-05-05 0 14.70 14.70 14.74 14.64 15.00 518,800 7,637,995 14.722 7.607 7.607 7.627 7.576 7.762 1,002,586 7.6183 -0.68%
2014-05-02 0 14.80 14.76 14.80 14.76 14.96 679,152 10,074,421 14.834 7.658 7.638 7.658 7.638 7.741 1,312,467 7.6759 0.14%
2014-04-30 0 14.78 14.78 14.82 14.72 15.06 1,460,300 21,620,860 14.806 7.648 7.648 7.669 7.617 7.793 2,822,043 7.6614 -0.54%
2014-04-29 0 14.86 14.82 14.90 14.70 14.94 1,041,038 15,430,542 14.822 7.689 7.669 7.710 7.607 7.731 2,011,815 7.6700 -0.40%
2014-04-28 0 14.92 14.90 14.98 14.78 15.26 954,200 14,230,214 14.913 7.721 7.710 7.752 7.648 7.896 1,844,000 7.7170 -2.10%
2014-04-25 0 15.24 15.24 15.26 15.24 15.64 817,436 12,526,012 15.324 7.886 7.886 7.896 7.886 8.093 1,579,702 7.9293 -1.80%
2014-04-24 0 15.52 15.50 15.54 15.26 15.64 1,265,400 19,619,024 15.504 8.031 8.021 8.041 7.896 8.093 2,445,397 8.0228 0.39%
2014-04-23 0 15.46 15.40 15.48 15.40 15.80 778,900 12,050,922 15.472 8.000 7.969 8.010 7.969 8.176 1,505,231 8.0060 -0.90%
2014-04-22 0 15.60 15.56 15.62 15.38 15.64 657,516 10,195,786 15.507 8.072 8.052 8.083 7.959 8.093 1,270,655 8.0240 1.17%
2014-04-17 0 15.42 15.38 15.40 15.38 15.74 1,346,656 20,856,225 15.487 7.979 7.959 7.969 7.959 8.145 2,602,425 8.0142 -0.52%
2014-04-16 0 15.50 15.48 15.50 15.20 15.76 1,462,874 22,803,096 15.588 8.021 8.010 8.021 7.865 8.155 2,827,017 8.0661 1.04%
2014-04-15 0 15.34 15.34 15.40 15.30 15.80 11,995,100 180,776,792 15.071 7.938 7.938 7.969 7.917 8.176 23,180,637 7.7986 -2.91%
2014-04-14 0 15.80 15.74 15.80 15.68 15.88 1,120,900 17,667,526 15.762 8.176 8.145 8.176 8.114 8.217 2,166,149 8.1562 0.13%
2014-04-11 0 15.78 15.70 15.84 15.68 16.30 2,642,000 42,038,610 15.912 8.166 8.124 8.197 8.114 8.435 5,105,688 8.2337 -2.71%
2014-04-10 0 16.22 16.20 16.22 15.96 16.28 4,645,469 74,605,138 16.060 8.393 8.383 8.393 8.259 8.424 8,977,410 8.3103 1.00%
2014-04-09 0 16.06 16.00 16.10 15.70 16.18 2,983,075 47,843,003 16.038 8.310 8.279 8.331 8.124 8.373 5,764,819 8.2991 2.16%
2014-04-08 0 15.72 15.70 15.78 15.60 15.82 2,757,600 43,362,761 15.725 8.135 8.124 8.166 8.072 8.186 5,329,086 8.1370 -0.76%
2014-04-07 0 15.84 15.76 15.86 15.54 15.86 2,152,500 33,903,855 15.751 8.197 8.155 8.207 8.041 8.207 4,159,725 8.1505 0.89%
2014-04-04 0 15.70 15.70 15.72 15.38 15.74 2,794,600 43,554,973 15.585 8.124 8.124 8.135 7.959 8.145 5,400,589 8.0649 2.48%
2014-04-03 0 15.32 15.34 15.40 15.12 15.72 4,533,600 69,856,754 15.409 7.928 7.938 7.969 7.824 8.135 8,761,222 7.9734 1.59%
2014-04-02 0 15.08 15.10 15.12 15.00 15.22 2,917,700 44,037,601 15.093 7.803 7.814 7.824 7.762 7.876 5,638,481 7.8102 -0.13%
2014-04-01 0 15.10 15.06 15.16 14.82 15.20 2,232,152 33,592,338 15.049 7.814 7.793 7.845 7.669 7.865 4,313,654 7.7874 -0.26%
2014-03-31 0 15.14 15.10 15.14 14.80 15.18 2,445,700 36,875,004 15.077 7.834 7.814 7.834 7.658 7.855 4,726,337 7.8020 2.99%
2014-03-28 0 14.70 14.68 14.76 14.48 15.32 3,917,600 57,919,185 14.784 7.607 7.596 7.638 7.493 7.928 7,570,797 7.6503 -0.54%
2014-03-27 0 14.78 14.76 14.80 14.54 15.12 3,693,600 54,781,667 14.832 7.648 7.638 7.658 7.524 7.824 7,137,915 7.6747 -1.20%
2014-03-26 0 14.96 14.92 14.94 14.92 15.64 4,328,100 66,201,210 15.296 7.741 7.721 7.731 7.721 8.093 8,364,092 7.9149 -3.86%
2014-03-25 0 15.56 15.50 15.56 15.32 15.72 1,898,261 29,479,991 15.530 8.052 8.021 8.052 7.928 8.135 3,668,406 8.0362 -1.52%
2014-03-24 0 15.80 15.76 15.80 15.50 16.08 1,610,807 25,455,926 15.803 8.176 8.155 8.176 8.021 8.321 3,112,899 8.1776 1.28%
2014-03-21 0 15.60 15.24 15.48 15.02 16.48 4,083,600 64,714,052 15.847 8.072 7.886 8.010 7.772 8.528 7,891,593 8.2004 -3.11%
2014-03-20 0 16.10 16.08 16.12 16.08 16.56 712,000 11,554,289 16.228 8.331 8.321 8.341 8.321 8.569 1,375,946 8.3973 -2.42%
2014-03-19 0 16.50 16.50 16.56 16.32 16.64 760,500 12,576,019 16.537 8.538 8.538 8.569 8.445 8.611 1,469,673 8.5570 0.73%
2014-03-18 0 16.38 16.32 16.40 16.22 16.50 660,327 10,800,653 16.357 8.476 8.445 8.486 8.393 8.538 1,276,088 8.4639 0.37%
2014-03-17 0 16.32 16.28 16.34 16.20 16.66 460,600 7,522,905 16.333 8.445 8.424 8.455 8.383 8.621 890,114 8.4516 0.74%
2014-03-14 0 16.20 16.20 16.22 16.12 16.70 1,028,000 16,786,185 16.329 8.383 8.383 8.393 8.341 8.642 1,986,619 8.4496 -0.98%
2014-03-13 0 16.36 16.36 16.44 16.32 16.72 1,442,200 23,836,794 16.528 8.466 8.466 8.507 8.445 8.652 2,787,064 8.5527 -2.04%
2014-03-12 0 16.70 16.68 16.70 16.60 16.84 1,114,120 18,608,735 16.703 8.642 8.631 8.642 8.590 8.714 2,153,047 8.6430 -1.30%
2014-03-11 0 16.92 16.88 17.00 16.58 17.00 1,471,576 24,694,853 16.781 8.755 8.735 8.797 8.580 8.797 2,843,834 8.6836 0.59%
2014-03-10 0 16.82 16.80 16.84 16.80 17.38 989,000 16,676,012 16.861 8.704 8.693 8.714 8.693 8.993 1,911,251 8.7252 -2.66%
2014-03-07 0 17.28 17.26 17.28 17.26 17.66 422,300 7,337,508 17.375 8.942 8.931 8.942 8.931 9.138 816,098 8.9910 -1.82%
2014-03-06 0 17.60 17.50 17.60 17.10 17.60 1,346,100 23,456,814 17.426 9.107 9.056 9.107 8.849 9.107 2,601,350 9.0172 3.77%
2014-03-05 0 16.96 16.90 16.98 16.90 17.26 402,114 6,836,054 17.000 8.776 8.745 8.787 8.745 8.931 777,089 8.7970 -1.51%
2014-03-04 0 17.22 17.20 17.24 17.00 17.28 1,281,944 22,043,814 17.196 8.911 8.900 8.921 8.797 8.942 2,477,368 8.8981 1.53%
2014-03-03 0 16.96 16.96 16.98 16.90 17.08 465,100 7,895,297 16.975 8.776 8.776 8.787 8.745 8.838 898,810 8.7842 -0.35%
2014-02-28 0 17.02 16.94 17.06 16.92 17.12 964,209 16,394,951 17.004 8.807 8.766 8.828 8.755 8.859 1,863,342 8.7987 0.71%
2014-02-27 0 16.90 16.92 16.96 16.86 17.18 751,752 12,799,538 17.026 8.745 8.755 8.776 8.724 8.890 1,452,767 8.8105 0.24%
2014-02-26 0 16.86 16.86 16.90 16.72 17.18 925,300 15,613,412 16.874 8.724 8.724 8.745 8.652 8.890 1,788,150 8.7316 -0.24%
2014-02-25 0 16.90 16.90 16.94 16.90 17.50 471,290 8,035,625 17.050 8.745 8.745 8.766 8.745 9.056 910,772 8.8229 -0.71%
2014-02-24 0 17.02 17.04 17.06 16.82 17.28 860,500 14,647,047 17.022 8.807 8.818 8.828 8.704 8.942 1,662,924 8.8080 -1.50%
2014-02-21 0 17.28 17.28 17.30 17.12 17.56 704,900 12,231,890 17.353 8.942 8.942 8.952 8.859 9.087 1,362,225 8.9793 -0.12%
2014-02-20 0 17.30 17.26 17.36 17.26 17.92 895,931 15,681,299 17.503 8.952 8.931 8.983 8.931 9.273 1,731,395 9.0570 -3.03%
2014-02-19 0 17.84 17.80 17.84 17.70 18.28 857,460 15,276,165 17.816 9.232 9.211 9.232 9.159 9.459 1,657,049 9.2189 -0.89%
2014-02-18 0 18.00 17.96 18.04 17.64 18.10 1,540,227 27,592,527 17.915 9.314 9.294 9.335 9.128 9.366 2,976,502 9.2701 2.16%
2014-02-17 0 17.62 17.60 17.62 17.40 17.66 295,900 5,201,688 17.579 9.118 9.107 9.118 9.004 9.138 571,829 9.0966 1.15%
2014-02-14 0 17.42 17.42 17.48 17.30 17.70 1,958,405 34,275,658 17.502 9.014 9.014 9.045 8.952 9.159 3,784,635 9.0565 0.46%
2014-02-13 0 17.34 17.30 17.40 17.26 17.54 299,300 5,198,061 17.367 8.973 8.952 9.004 8.931 9.076 578,400 8.9870 -0.91%
2014-02-12 0 17.50 17.48 17.56 17.42 17.68 835,100 14,620,224 17.507 9.056 9.045 9.087 9.014 9.149 1,613,838 9.0593 1.63%
2014-02-11 0 17.22 17.20 17.24 17.18 17.46 1,176,620 20,387,220 17.327 8.911 8.900 8.921 8.890 9.035 2,273,829 8.9660 0.00%
2014-02-10 0 17.22 17.22 17.24 17.12 17.44 410,200 7,081,914 17.265 8.911 8.911 8.921 8.859 9.025 792,715 8.9337 -0.58%
2014-02-07 0 17.32 17.30 17.40 17.16 17.54 868,120 15,091,555 17.384 8.962 8.952 9.004 8.880 9.076 1,677,650 8.9957 1.76%
2014-02-06 0 17.02 17.02 17.20 16.76 17.26 727,236 12,422,919 17.082 8.807 8.807 8.900 8.673 8.931 1,405,390 8.8395 -0.58%
2014-02-05 0 17.12 17.04 17.16 16.80 17.16 1,311,100 22,272,108 16.987 8.859 8.818 8.880 8.693 8.880 2,533,712 8.7903 3.13%
2014-02-04 0 16.60 16.58 16.60 16.44 17.30 2,063,329 34,382,924 16.664 8.590 8.580 8.590 8.507 8.952 3,987,402 8.6229 -4.82%
2014-01-30 0 17.44 17.32 17.48 17.16 17.58 795,774 13,781,203 17.318 9.025 8.962 9.045 8.880 9.097 1,537,840 8.9614 -0.46%
2014-01-29 0 17.52 17.52 17.56 17.36 17.96 678,600 11,939,051 17.594 9.066 9.066 9.087 8.983 9.294 1,311,401 9.1040 1.15%
2014-01-28 0 17.32 17.32 17.34 17.04 17.40 1,002,798 17,348,222 17.300 8.962 8.962 8.973 8.818 9.004 1,937,916 8.9520 1.64%
2014-01-27 0 17.04 17.04 17.06 17.00 17.40 1,814,339 31,034,680 17.105 8.818 8.818 8.828 8.797 9.004 3,506,226 8.8513 -4.27%
2014-01-24 0 17.80 17.74 17.82 17.74 18.30 1,798,991 32,265,726 17.935 9.211 9.180 9.221 9.180 9.470 3,476,566 9.2809 -3.16%
2014-01-23 0 18.38 18.34 18.38 18.34 19.00 1,225,960 22,713,666 18.527 9.511 9.490 9.511 9.490 9.832 2,369,179 9.5871 -3.16%
2014-01-22 0 18.98 18.88 18.98 18.52 18.98 1,247,392 23,426,967 18.781 9.821 9.770 9.821 9.583 9.821 2,410,596 9.7183 1.28%
2014-01-21 0 18.74 18.70 18.78 18.64 19.00 760,700 14,301,242 18.800 9.697 9.677 9.718 9.645 9.832 1,470,059 9.7283 -1.06%
2014-01-20 0 18.94 18.92 18.94 18.84 19.38 931,852 17,746,964 19.045 9.801 9.790 9.801 9.749 10.03 1,800,812 9.8550 -1.35%
2014-01-17 0 19.20 19.16 19.26 19.16 19.48 587,856 11,320,608 19.257 9.935 9.915 9.966 9.915 10.08 1,136,037 9.9650 -0.21%
2014-01-16 0 19.24 19.24 19.28 19.18 19.68 715,200 13,887,989 19.418 9.956 9.956 9.977 9.925 10.18 1,382,130 10.048 -1.64%
2014-01-15 0 19.56 19.50 19.60 19.38 19.72 409,356 8,022,626 19.598 10.12 10.09 10.14 10.03 10.20 791,084 10.141 1.03%
2014-01-14 0 19.36 19.34 19.42 19.34 19.90 575,058 11,196,804 19.471 10.02 10.01 10.05 10.01 10.30 1,111,305 10.075 -2.22%
2014-01-13 0 19.80 19.72 19.84 19.66 20.40 1,414,700 28,190,089 19.927 10.25 10.20 10.27 10.17 10.56 2,733,920 10.311 -1.00%
2014-01-10 0 20.00 19.98 20.05 19.76 20.50 1,417,152 28,549,416 20.146 10.35 10.34 10.38 10.23 10.61 2,738,659 10.425 1.21%
2014-01-09 0 19.76 19.72 19.82 19.38 19.84 726,799 14,349,515 19.743 10.23 10.20 10.26 10.03 10.27 1,404,546 10.216 0.30%
2014-01-08 0 19.70 19.66 19.70 19.24 19.80 839,500 16,549,098 19.713 10.19 10.17 10.19 9.956 10.25 1,622,341 10.201 1.13%
2014-01-07 0 19.48 19.40 19.50 19.16 19.50 1,425,358 27,596,941 19.361 10.08 10.04 10.09 9.915 10.09 2,754,517 10.019 1.04%
2014-01-06 0 19.28 19.24 19.30 19.10 19.68 1,489,572 28,822,822 19.350 9.977 9.956 9.987 9.884 10.18 2,878,611 10.013 -2.23%
2014-01-03 0 19.72 19.68 19.78 19.50 20.00 853,761 16,816,063 19.696 10.20 10.18 10.24 10.09 10.35 1,649,901 10.192 -1.65%
2014-01-02 0 20.05 20.00 20.05 20.00 20.55 386,800 7,795,817 20.155 10.38 10.35 10.38 10.35 10.63 747,494 10.429 -0.99%
2013-12-31 0 20.25 20.15 20.45 20.15 20.60 1,505,900 30,795,420 20.450 10.48 10.43 10.58 10.43 10.66 2,910,165 10.582 0.00%
2013-12-30 0 20.25 20.35 20.40 20.05 21.00 1,560,156 31,835,376 20.405 10.48 10.53 10.56 10.38 10.87 3,015,015 10.559 0.75%
2013-12-27 0 20.10 20.00 20.15 20.00 20.50 925,500 18,652,206 20.154 10.40 10.35 10.43 10.35 10.61 1,788,537 10.429 -1.47%
2013-12-24 0 20.40 20.30 20.40 20.00 20.40 381,546 7,719,102 20.231 10.56 10.50 10.56 10.35 10.56 737,341 10.469 2.00%
2013-12-23 0 20.00 20.00 20.10 19.86 20.25 776,172 15,537,005 20.017 10.35 10.35 10.40 10.28 10.48 1,499,959 10.358 1.52%
2013-12-20 0 19.70 19.64 19.78 19.58 20.45 1,487,100 29,337,433 19.728 10.19 10.16 10.24 10.13 10.58 2,873,834 10.208 -2.48%
2013-12-19 0 20.20 20.10 20.25 20.00 20.60 918,500 18,670,115 20.327 10.45 10.40 10.48 10.35 10.66 1,775,009 10.518 0.00%
2013-12-18 0 20.20 20.20 20.30 19.88 20.40 2,073,112 41,736,130 20.132 10.45 10.45 10.50 10.29 10.56 4,006,307 10.418 -1.22%
2013-12-17 0 20.45 20.35 20.50 20.10 20.55 1,086,700 22,217,148 20.445 10.58 10.53 10.61 10.40 10.63 2,100,057 10.579 0.74%
2013-12-16 0 20.30 20.25 20.40 20.25 20.75 518,300 10,578,956 20.411 10.50 10.48 10.56 10.48 10.74 1,001,619 10.562 -1.46%
2013-12-13 0 20.60 20.55 20.65 20.35 20.75 818,111 16,829,290 20.571 10.66 10.63 10.69 10.53 10.74 1,581,007 10.645 -0.72%
2013-12-12 0 20.75 20.60 20.75 20.35 20.85 1,922,400 39,612,405 20.606 10.74 10.66 10.74 10.53 10.79 3,715,055 10.663 0.73%
2013-12-11 0 20.60 20.55 20.60 20.50 21.00 1,200,560 24,805,018 20.661 10.66 10.63 10.66 10.61 10.87 2,320,093 10.691 -1.44%
2013-12-10 0 20.90 20.85 20.90 20.85 21.30 1,022,268 21,417,711 20.951 10.81 10.79 10.81 10.79 11.02 1,975,542 10.841 -1.18%
2013-12-09 0 21.15 21.10 21.15 20.80 21.25 823,701 17,342,915 21.055 10.94 10.92 10.94 10.76 11.00 1,591,809 10.895 0.95%
2013-12-06 0 20.95 20.95 21.05 20.55 21.05 557,879 11,655,876 20.893 10.84 10.84 10.89 10.63 10.89 1,078,106 10.811 0.48%
2013-12-05 0 20.85 20.85 20.90 20.55 21.10 677,510 14,088,596 20.795 10.79 10.79 10.81 10.63 10.92 1,309,294 10.760 -0.95%
2013-12-04 0 21.05 20.90 20.95 20.55 21.10 1,052,602 22,059,941 20.958 10.89 10.81 10.84 10.63 10.92 2,034,163 10.845 0.72%
2013-12-03 0 20.90 20.85 20.90 20.55 20.95 328,729 6,838,725 20.804 10.81 10.79 10.81 10.63 10.84 635,272 10.765 -0.48%
2013-12-02 0 21.00 20.95 21.00 20.70 21.10 460,611 9,643,360 20.936 10.87 10.84 10.87 10.71 10.92 890,135 10.834 0.96%
2013-11-29 0 20.80 20.70 20.95 20.30 20.95 1,056,200 21,855,967 20.693 10.76 10.71 10.84 10.50 10.84 2,041,116 10.708 2.46%
2013-11-28 0 20.30 20.15 20.20 20.15 20.65 647,114 13,194,239 20.389 10.50 10.43 10.45 10.43 10.69 1,250,554 10.551 -0.49%
2013-11-27 0 20.40 20.40 20.45 19.90 20.45 1,417,451 28,696,429 20.245 10.56 10.56 10.58 10.30 10.58 2,739,237 10.476 2.31%
2013-11-26 0 19.94 19.94 19.96 19.88 20.80 2,299,736 46,581,617 20.255 10.32 10.32 10.33 10.29 10.76 4,444,260 10.481 -3.44%
2013-11-25 0 20.65 20.65 20.75 20.55 20.95 1,217,919 25,250,961 20.733 10.69 10.69 10.74 10.63 10.84 2,353,639 10.728 0.49%
2013-11-22 0 20.55 20.60 20.65 20.30 20.85 921,980 18,972,123 20.578 10.63 10.66 10.69 10.50 10.79 1,781,735 10.648 1.23%
2013-11-21 0 20.30 20.25 20.30 20.20 20.70 906,407 18,408,077 20.309 10.50 10.48 10.50 10.45 10.71 1,751,640 10.509 -0.98%
2013-11-20 0 20.50 20.35 20.45 20.40 20.90 1,654,295 34,070,855 20.595 10.61 10.53 10.58 10.56 10.81 3,196,940 10.657 -0.49%
2013-11-19 0 20.60 20.55 20.60 20.45 20.95 1,046,000 21,624,555 20.674 10.66 10.63 10.66 10.58 10.84 2,021,404 10.698 -1.44%
2013-11-18 0 20.90 20.85 20.90 20.40 20.90 1,395,500 28,926,340 20.728 10.81 10.79 10.81 10.56 10.81 2,696,816 10.726 3.47%
2013-11-15 0 20.20 20.15 20.35 20.10 20.40 1,115,000 22,568,957 20.241 10.45 10.43 10.53 10.40 10.56 2,154,747 10.474 0.50%
2013-11-14 0 20.10 20.05 20.15 19.60 20.40 889,820 17,999,397 20.228 10.40 10.38 10.43 10.14 10.56 1,719,585 10.467 2.55%
2013-11-13 0 19.60 19.56 19.64 19.50 20.10 802,800 15,763,507 19.636 10.14 10.12 10.16 10.09 10.40 1,551,418 10.161 -1.21%
2013-11-12 0 19.84 19.82 19.94 19.80 20.25 638,500 12,733,106 19.942 10.27 10.26 10.32 10.25 10.48 1,233,907 10.319 -1.05%
2013-11-11 0 20.05 19.98 20.10 19.70 20.40 1,072,700 21,335,152 19.889 10.38 10.34 10.40 10.19 10.56 2,073,002 10.292 0.00%
2013-11-08 0 20.05 20.00 20.15 19.92 20.45 1,504,172 30,331,509 20.165 10.38 10.35 10.43 10.31 10.58 2,906,826 10.435 -2.67%
2013-11-07 0 20.60 20.60 20.70 20.40 21.25 1,502,080 31,102,235 20.706 10.66 10.66 10.71 10.56 11.00 2,902,783 10.715 -2.37%
2013-11-06 0 21.10 21.10 21.15 20.80 21.65 922,300 19,501,895 21.145 10.92 10.92 10.94 10.76 11.20 1,782,353 10.942 -1.63%
2013-11-05 0 21.45 21.40 21.45 21.10 21.65 1,901,936 40,673,499 21.385 11.10 11.07 11.10 10.92 11.20 3,675,508 11.066 0.23%
2013-11-04 0 21.40 21.35 21.40 20.40 21.40 2,880,200 60,934,792 21.156 11.07 11.05 11.07 10.56 11.07 5,566,012 10.948 4.14%
2013-11-01 0 20.55 20.45 20.55 20.25 20.65 1,835,300 37,635,664 20.507 10.63 10.58 10.63 10.48 10.69 3,546,734 10.611 0.74%
2013-10-31 0 20.40 20.30 20.40 20.05 20.80 2,435,200 49,340,182 20.261 10.56 10.50 10.56 10.38 10.76 4,706,046 10.484 0.25%
2013-10-30 0 20.35 20.30 20.40 20.00 20.40 2,764,928 55,831,091 20.193 10.53 10.50 10.56 10.35 10.56 5,343,248 10.449 0.74%
2013-10-29 0 20.20 20.10 20.15 19.78 20.30 2,897,430 58,123,558 20.060 10.45 10.40 10.43 10.24 10.50 5,599,309 10.380 1.41%
2013-10-28 0 19.92 19.90 19.92 19.38 20.00 1,749,600 34,569,040 19.758 10.31 10.30 10.31 10.03 10.35 3,381,117 10.224 2.79%
2013-10-25 0 19.38 19.36 19.42 19.14 19.48 839,298 16,239,831 19.349 10.03 10.02 10.05 9.904 10.08 1,621,951 10.013 0.83%
2013-10-24 0 19.22 19.24 19.28 19.12 19.50 1,997,729 38,395,511 19.220 9.946 9.956 9.977 9.894 10.09 3,860,629 9.9454 -1.23%
2013-10-23 0 19.46 19.40 19.56 19.38 19.98 1,187,600 23,395,714 19.700 10.07 10.04 10.12 10.03 10.34 2,295,048 10.194 -0.61%
2013-10-22 0 19.58 19.56 19.64 19.44 19.74 1,279,788 25,073,425 19.592 10.13 10.12 10.16 10.06 10.21 2,473,202 10.138 0.00%
2013-10-21 0 19.58 19.56 19.58 19.20 19.68 1,499,000 29,291,344 19.541 10.13 10.12 10.13 9.935 10.18 2,896,831 10.112 1.77%
2013-10-18 0 19.24 19.20 19.26 19.04 19.52 2,303,024 44,214,078 19.198 9.956 9.935 9.966 9.852 10.10 4,450,614 9.9344 -0.82%
2013-10-17 0 19.40 19.36 19.44 19.30 19.80 1,633,566 31,782,668 19.456 10.04 10.02 10.06 9.987 10.25 3,156,881 10.068 0.73%
2013-10-16 0 19.26 19.22 19.24 19.14 19.36 1,159,522 22,293,354 19.226 9.966 9.946 9.956 9.904 10.02 2,240,787 9.9489 -1.13%
2013-10-15 0 19.48 19.36 19.52 19.34 20.20 1,651,303 32,508,619 19.687 10.08 10.02 10.10 10.01 10.45 3,191,158 10.187 -2.01%
2013-10-11 0 19.88 19.86 19.90 19.74 20.35 1,088,640 21,672,526 19.908 10.29 10.28 10.30 10.21 10.53 2,103,806 10.302 -0.50%
2013-10-10 0 19.98 19.84 19.96 19.54 20.00 1,449,039 28,710,032 19.813 10.34 10.27 10.33 10.11 10.35 2,800,281 10.253 0.91%
2013-10-09 0 19.80 19.74 19.86 19.74 20.05 809,780 16,050,539 19.821 10.25 10.21 10.28 10.21 10.38 1,564,907 10.257 -1.74%
2013-10-08 0 20.15 20.15 20.20 20.05 20.30 1,420,390 28,663,329 20.180 10.43 10.43 10.45 10.38 10.50 2,744,916 10.442 0.25%
2013-10-07 0 20.10 20.05 20.10 19.98 20.30 1,682,762 33,923,162 20.159 10.40 10.38 10.40 10.34 10.50 3,251,952 10.432 0.00%
2013-10-04 0 20.10 20.10 20.15 20.00 20.70 1,921,666 38,787,973 20.185 10.40 10.40 10.43 10.35 10.71 3,713,637 10.445 1.52%
2013-10-03 0 19.80 19.78 19.80 19.66 19.82 1,117,632 22,115,978 19.788 10.25 10.24 10.25 10.17 10.26 2,159,834 10.240 0.51%
2013-10-02 0 19.70 19.68 19.70 19.50 19.94 1,617,036 31,885,468 19.718 10.19 10.18 10.19 10.09 10.32 3,124,936 10.204 -1.20%
2013-09-30 0 19.94 19.72 19.80 19.26 19.96 3,027,734 59,536,293 19.664 10.32 10.20 10.25 9.966 10.33 5,851,123 10.175 0.81%
2013-09-27 0 19.78 19.68 19.80 19.60 19.90 1,167,350 23,056,191 19.751 10.24 10.18 10.25 10.14 10.30 2,255,914 10.220 0.71%
2013-09-26 0 19.64 19.62 19.64 19.52 20.00 987,503 19,490,060 19.737 10.16 10.15 10.16 10.10 10.35 1,908,358 10.213 -2.53%
2013-09-25 0 20.15 20.00 20.15 19.14 20.20 3,167,502 62,998,653 19.889 10.43 10.35 10.43 9.904 10.45 6,121,226 10.292 3.87%
2013-09-24 0 19.40 19.38 19.40 19.32 20.55 2,645,032 51,752,916 19.566 10.04 10.03 10.04 9.997 10.63 5,111,548 10.125 -5.60%
2013-09-23 0 20.55 20.50 20.55 19.80 20.65 2,851,050 58,207,079 20.416 10.63 10.61 10.63 10.25 10.69 5,509,679 10.565 2.75%
2013-09-19 0 20.00 20.00 20.25 19.66 20.40 6,329,321 126,953,181 20.058 10.35 10.35 10.48 10.17 10.56 12,231,469 10.379 3.31%
2013-09-18 0 19.36 19.32 19.36 18.90 19.44 2,786,929 53,666,628 19.257 10.02 9.997 10.02 9.780 10.06 5,385,765 9.9645 2.54%
2013-09-17 0 18.88 18.88 18.90 18.60 18.88 2,114,616 39,677,366 18.763 9.770 9.770 9.780 9.625 9.770 4,086,514 9.7093 0.64%
2013-09-16 0 18.76 18.76 18.78 18.66 18.90 1,866,300 35,042,539 18.776 9.708 9.708 9.718 9.656 9.780 3,606,641 9.7161 1.63%
2013-09-13 0 18.46 18.44 18.46 18.12 18.50 2,675,500 49,117,386 18.358 9.552 9.542 9.552 9.376 9.573 5,170,427 9.4997 0.87%
2013-09-12 0 18.60 18.58 18.60 18.06 18.80 3,734,556 69,360,648 18.573 9.470 9.459 9.470 9.195 9.571 7,335,375 9.4556 2.65%
2013-09-11 0 18.12 18.08 18.16 17.96 18.38 2,149,636 38,884,474 18.089 9.225 9.205 9.246 9.144 9.358 4,222,292 9.2093 0.00%
2013-09-10 0 18.12 18.08 18.18 18.04 18.38 3,948,200 71,963,439 18.227 9.225 9.205 9.256 9.184 9.358 7,755,012 9.2796 1.00%
2013-09-09 0 17.94 17.86 17.96 17.40 17.96 2,295,856 40,841,769 17.789 9.134 9.093 9.144 8.859 9.144 4,509,496 9.0568 2.51%
2013-09-06 0 17.50 17.48 17.50 17.18 17.62 2,243,420 39,248,883 17.495 8.910 8.899 8.910 8.747 8.971 4,406,502 8.9070 0.92%
2013-09-05 0 17.34 17.32 17.34 17.10 17.38 1,090,100 18,825,167 17.269 8.828 8.818 8.828 8.706 8.848 2,141,163 8.7920 1.40%
2013-09-04 0 17.10 17.10 17.12 16.84 17.28 898,001 15,361,912 17.107 8.706 8.706 8.716 8.574 8.798 1,763,844 8.7093 -0.47%
2013-09-03 0 17.18 17.16 17.18 16.94 17.28 1,396,800 23,978,477 17.167 8.747 8.736 8.747 8.624 8.798 2,743,580 8.7399 1.18%
2013-09-02 0 16.98 16.96 16.98 16.66 17.00 1,086,416 18,369,852 16.909 8.645 8.635 8.645 8.482 8.655 2,133,927 8.6085 0.71%
2013-08-30 0 16.86 16.82 16.88 16.34 16.92 2,393,626 40,155,734 16.776 8.584 8.563 8.594 8.319 8.614 4,701,535 8.5410 3.31%
2013-08-29 0 16.32 16.30 16.34 16.18 16.52 4,504,725 73,454,058 16.306 8.309 8.299 8.319 8.237 8.411 8,848,133 8.3016 -1.45%
2013-08-28 0 16.56 16.54 16.56 16.40 16.88 2,588,000 42,870,744 16.565 8.431 8.421 8.431 8.350 8.594 5,083,322 8.4336 -2.47%
2013-08-27 0 16.98 16.96 16.98 16.84 17.28 3,924,200 67,007,939 17.076 8.645 8.635 8.645 8.574 8.798 7,707,872 8.6934 -1.51%
2013-08-26 0 17.24 17.22 17.32 17.10 17.70 2,778,598 48,206,389 17.349 8.777 8.767 8.818 8.706 9.011 5,457,693 8.8327 -1.49%
2013-08-23 0 17.50 17.50 17.54 17.40 17.58 3,004,900 52,573,392 17.496 8.910 8.910 8.930 8.859 8.950 5,902,193 8.9074 1.16%
2013-08-22 0 17.30 17.28 17.30 17.06 17.38 3,210,597 55,417,609 17.261 8.808 8.798 8.808 8.686 8.848 6,306,220 8.7878 -0.69%
2013-08-21 0 17.42 17.42 17.44 17.30 17.90 5,568,300 97,729,061 17.551 8.869 8.869 8.879 8.808 9.113 10,937,195 8.9355 -1.36%
2013-08-20 0 17.66 17.66 17.70 17.50 18.28 7,698,900 137,377,734 17.844 8.991 8.991 9.011 8.910 9.307 15,122,097 9.0846 -4.02%
2013-08-19 0 18.40 18.36 18.42 18.14 18.54 2,593,830 47,624,123 18.361 9.368 9.347 9.378 9.235 9.439 5,094,773 9.3476 -0.65%
2013-08-16 0 18.52 18.52 18.56 17.84 18.88 3,231,675 59,651,013 18.458 9.429 9.429 9.449 9.083 9.612 6,347,622 9.3974 2.43%
2013-08-15 0 18.08 18.04 18.10 18.04 18.58 2,613,800 47,851,736 18.307 9.205 9.184 9.215 9.184 9.459 5,133,998 9.3206 -1.74%
2013-08-13 0 18.40 18.40 18.46 18.24 18.58 974,900 17,890,774 18.351 9.368 9.368 9.398 9.286 9.459 1,914,888 9.3430 0.11%
2013-08-12 0 18.38 18.38 18.46 18.12 18.48 1,489,892 27,370,729 18.371 9.358 9.358 9.398 9.225 9.408 2,926,430 9.3529 0.22%
2013-08-09 0 18.34 18.32 18.34 18.14 18.42 1,213,500 22,193,071 18.288 9.337 9.327 9.337 9.235 9.378 2,383,544 9.3110 0.55%
2013-08-08 0 18.24 18.20 18.30 17.50 18.30 2,050,759 37,104,917 18.093 9.286 9.266 9.317 8.910 9.317 4,028,079 9.2116 2.36%
2013-08-07 0 17.82 17.76 17.84 17.68 18.00 1,447,200 25,800,575 17.828 9.072 9.042 9.083 9.001 9.164 2,842,575 9.0765 0.00%
2013-08-06 0 17.82 17.82 17.86 17.46 17.86 1,101,100 19,529,144 17.736 9.072 9.072 9.093 8.889 9.093 2,162,769 9.0297 2.18%
2013-08-05 0 17.44 17.44 17.48 17.40 17.60 1,051,012 18,380,351 17.488 8.879 8.879 8.899 8.859 8.960 2,064,387 8.9035 -0.11%
2013-08-02 0 17.46 17.46 17.52 17.36 17.60 687,100 12,005,331 17.472 8.889 8.889 8.920 8.838 8.960 1,349,594 8.8955 0.92%
2013-08-01 0 17.30 17.28 17.30 17.06 17.32 722,700 12,434,408 17.205 8.808 8.798 8.808 8.686 8.818 1,419,520 8.7596 1.41%
2013-07-31 0 17.06 17.02 17.04 17.02 17.46 2,399,000 41,379,115 17.248 8.686 8.665 8.675 8.665 8.889 4,712,090 8.7815 -1.73%
2013-07-30 0 17.36 17.30 17.38 17.20 17.48 1,046,418 18,166,017 17.360 8.838 8.808 8.848 8.757 8.899 2,055,363 8.8383 0.58%
2013-07-29 0 17.26 17.24 17.26 17.20 17.58 985,900 17,074,375 17.319 8.787 8.777 8.787 8.757 8.950 1,936,494 8.8172 -2.15%
2013-07-26 0 17.64 17.60 17.64 17.38 17.86 1,948,700 34,218,805 17.560 8.981 8.960 8.981 8.848 9.093 3,827,616 8.9400 -1.56%
2013-07-25 0 17.92 17.86 17.92 17.60 17.98 1,085,169 19,384,622 17.863 9.123 9.093 9.123 8.960 9.154 2,131,477 9.0945 1.82%
2013-07-24 0 17.60 17.52 17.62 17.22 17.76 1,809,266 31,660,186 17.499 8.960 8.920 8.971 8.767 9.042 3,553,741 8.9090 1.85%
2013-07-23 0 17.28 17.28 17.30 16.94 17.30 3,375,004 57,586,955 17.063 8.798 8.798 8.808 8.624 8.808 6,629,147 8.6869 2.98%
2013-07-22 0 16.78 16.78 16.84 16.68 16.98 2,647,500 44,560,196 16.831 8.543 8.543 8.574 8.492 8.645 5,200,191 8.5690 -1.06%
2013-07-19 0 16.96 16.98 17.02 16.80 17.18 1,704,300 28,955,208 16.990 8.635 8.645 8.665 8.553 8.747 3,347,568 8.6496 -0.93%
2013-07-18 0 17.12 17.06 17.14 16.88 17.18 3,289,800 55,818,316 16.967 8.716 8.686 8.726 8.594 8.747 6,461,790 8.6382 1.42%
2013-07-17 0 16.88 16.88 16.90 16.68 16.96 1,866,500 31,513,179 16.884 8.594 8.594 8.604 8.492 8.635 3,666,159 8.5957 0.84%
2013-07-16 0 16.74 16.74 16.76 16.50 16.88 2,299,261 38,338,801 16.674 8.523 8.523 8.533 8.400 8.594 4,516,184 8.4892 0.12%
2013-07-15 0 16.72 16.70 16.72 16.22 16.76 2,946,144 49,008,333 16.635 8.512 8.502 8.512 8.258 8.533 5,786,785 8.4690 2.45%
2013-07-12 0 16.32 16.30 16.32 16.10 16.48 2,715,705 44,301,728 16.313 8.309 8.299 8.309 8.197 8.390 5,334,159 8.3053 1.24%
2013-07-11 0 16.12 16.06 16.16 15.82 16.18 2,252,400 36,081,170 16.019 8.207 8.176 8.227 8.054 8.237 4,424,140 8.1555 1.13%
2013-07-10 0 15.94 15.92 15.96 15.84 16.10 1,697,201 27,019,173 15.920 8.115 8.105 8.125 8.064 8.197 3,333,624 8.1050 0.38%
2013-07-09 0 15.88 15.86 15.94 15.80 16.20 2,168,748 34,531,001 15.922 8.085 8.075 8.115 8.044 8.248 4,259,832 8.1062 0.13%
2013-07-08 0 15.86 15.86 15.88 15.62 15.92 1,739,024 27,581,768 15.860 8.075 8.075 8.085 7.952 8.105 3,415,772 8.0748 -0.50%
2013-07-05 0 15.94 15.92 16.04 15.90 16.18 1,727,530 27,634,830 15.997 8.115 8.105 8.166 8.095 8.237 3,393,196 8.1442 -0.99%
2013-07-04 0 16.10 16.04 16.14 15.70 16.26 1,427,000 23,032,263 16.140 8.197 8.166 8.217 7.993 8.278 2,802,898 8.2173 0.88%
2013-07-03 0 15.96 15.88 15.96 15.88 16.26 2,302,800 36,822,837 15.990 8.125 8.085 8.125 8.085 8.278 4,523,135 8.1410 -0.99%
2013-07-02 0 16.12 16.04 16.16 15.92 16.34 2,835,226 45,827,713 16.164 8.207 8.166 8.227 8.105 8.319 5,568,921 8.2292 0.88%
2013-06-28 0 15.98 15.96 16.00 15.88 16.20 3,128,500 49,997,136 15.981 8.136 8.125 8.146 8.085 8.248 6,144,966 8.1363 0.50%
2013-06-27 0 15.90 15.86 15.88 15.80 16.10 4,538,600 72,424,384 15.957 8.095 8.075 8.085 8.044 8.197 8,914,670 8.1242 1.79%
2013-06-26 0 15.62 15.60 15.62 14.98 15.62 2,558,528 39,314,384 15.366 7.952 7.942 7.952 7.627 7.952 5,025,433 7.8231 5.26%
2013-06-25 0 14.84 14.78 14.82 14.02 15.04 3,464,850 51,054,153 14.735 7.555 7.525 7.545 7.138 7.657 6,805,621 7.5018 1.23%
2013-06-24 0 14.66 14.66 14.70 14.62 15.00 2,945,798 43,259,356 14.685 7.464 7.464 7.484 7.443 7.637 5,786,105 7.4764 -2.14%
2013-06-21 0 14.98 14.96 15.02 14.76 15.10 6,194,856 92,801,252 14.980 7.627 7.616 7.647 7.515 7.688 12,167,870 7.6267 -0.79%
2013-06-20 0 15.10 15.00 15.14 14.94 15.40 6,226,517 94,227,908 15.133 7.688 7.637 7.708 7.606 7.840 12,230,058 7.7046 -2.45%
2013-06-19 0 15.48 15.40 15.46 15.22 15.50 5,522,361 84,819,356 15.359 7.881 7.840 7.871 7.749 7.891 10,846,963 7.8196 0.91%
2013-06-18 0 15.34 15.32 15.36 15.02 15.44 2,871,460 43,891,774 15.286 7.810 7.800 7.820 7.647 7.861 5,640,091 7.7821 0.92%
2013-06-17 0 15.20 15.20 15.22 14.84 15.48 2,281,700 34,636,876 15.180 7.739 7.739 7.749 7.555 7.881 4,481,691 7.7285 -0.13%
2013-06-14 0 15.22 15.22 15.38 15.04 15.52 2,111,205 32,384,234 15.339 7.749 7.749 7.830 7.657 7.901 4,146,806 7.8094 1.74%
2013-06-13 0 14.96 14.96 14.98 14.68 15.58 4,647,436 69,425,655 14.938 7.616 7.616 7.627 7.474 7.932 9,128,444 7.6054 -2.98%
2013-06-11 0 15.42 15.42 15.44 15.40 16.24 2,477,831 38,880,977 15.692 7.851 7.851 7.861 7.840 8.268 4,866,929 7.9888 -5.05%
2013-06-10 0 16.24 16.18 16.30 16.06 16.50 1,983,500 32,207,927 16.238 8.268 8.237 8.299 8.176 8.400 3,895,970 8.2670 -0.73%
2013-06-07 0 16.36 16.36 16.38 16.34 16.66 1,553,298 25,573,448 16.464 8.329 8.329 8.339 8.319 8.482 3,050,971 8.3821 0.00%
2013-06-06 0 16.36 16.36 16.38 16.10 16.62 2,204,559 36,162,415 16.403 8.329 8.329 8.339 8.197 8.462 4,330,171 8.3513 -0.61%
2013-06-05 0 16.46 16.44 16.46 16.22 16.70 2,443,100 40,220,553 16.463 8.380 8.370 8.380 8.258 8.502 4,798,711 8.3815 1.11%
2013-06-04 0 16.28 16.26 16.32 16.16 16.48 2,375,078 38,651,509 16.274 8.288 8.278 8.309 8.227 8.390 4,665,103 8.2852 -0.49%
2013-06-03 0 16.36 16.28 16.36 16.16 16.84 3,518,395 57,871,658 16.448 8.329 8.288 8.329 8.227 8.574 6,910,794 8.3741 -2.04%
2013-05-31 0 16.70 16.76 16.80 16.22 17.06 4,793,718 80,048,024 16.699 8.502 8.533 8.553 8.258 8.686 9,415,770 8.5015 2.96%
2013-05-30 0 16.22 16.22 16.26 15.86 16.78 4,971,201 81,100,340 16.314 8.258 8.258 8.278 8.075 8.543 9,764,380 8.3057 -2.41%
2013-05-29 0 16.62 16.62 16.66 16.56 17.44 5,456,258 92,046,462 16.870 8.462 8.462 8.482 8.431 8.879 10,717,124 8.5887 -3.26%
2013-05-28 0 17.18 17.16 17.18 16.84 17.28 1,874,400 32,144,424 17.149 8.747 8.736 8.747 8.574 8.798 3,681,676 8.7309 -0.92%
2013-05-27 0 17.34 17.32 17.34 17.04 17.58 1,703,009 29,512,354 17.330 8.828 8.818 8.828 8.675 8.950 3,345,032 8.8227 -1.59%
2013-05-24 0 17.62 17.60 17.64 17.26 18.00 2,414,268 42,344,473 17.539 8.971 8.960 8.981 8.787 9.164 4,742,079 8.9295 -1.56%
2013-05-23 0 17.90 17.84 17.92 17.80 18.18 5,878,224 105,000,565 17.863 9.113 9.083 9.123 9.062 9.256 11,545,945 9.0942 1.02%
2013-05-22 0 17.72 17.72 17.82 17.66 18.08 3,740,550 66,923,170 17.891 9.022 9.022 9.072 8.991 9.205 7,347,148 9.1087 -1.45%
2013-05-21 0 17.98 17.98 18.04 17.80 18.12 1,083,100 19,449,448 17.957 9.154 9.154 9.184 9.062 9.225 2,127,413 9.1423 -0.33%
2013-05-20 0 18.04 18.02 18.04 17.74 18.16 3,210,500 57,425,464 17.887 9.184 9.174 9.184 9.032 9.246 6,306,030 9.1064 2.04%
2013-05-16 0 17.68 17.64 17.66 17.40 17.80 1,203,300 21,254,456 17.663 9.001 8.981 8.991 8.859 9.062 2,363,509 8.9928 -0.67%
2013-05-15 0 17.80 17.80 17.84 17.58 17.86 2,416,715 42,918,586 17.759 9.062 9.062 9.083 8.950 9.093 4,746,886 9.0414 0.91%
2013-05-14 0 17.64 17.62 17.68 17.60 18.38 2,610,968 46,442,329 17.787 8.981 8.971 9.001 8.960 9.358 5,128,435 9.0558 -3.40%
2013-05-13 0 18.26 18.26 18.30 18.18 18.88 2,418,846 44,677,990 18.471 9.296 9.296 9.317 9.256 9.612 4,751,072 9.4038 -3.59%
2013-05-10 0 18.94 18.92 18.94 18.34 19.04 3,773,000 70,679,257 18.733 9.643 9.632 9.643 9.337 9.694 7,410,886 9.5372 1.94%
2013-05-09 0 18.58 18.50 18.56 17.34 18.58 5,111,800 92,196,623 18.036 9.459 9.419 9.449 8.828 9.459 10,040,543 9.1824 6.54%
2013-05-08 0 17.44 17.42 17.46 17.28 17.54 3,566,400 62,237,401 17.451 8.879 8.869 8.889 8.798 8.930 7,005,085 8.8846 0.96%
2013-05-07 0 21.15 21.10 21.15 20.90 21.45 5,255,292 111,052,689 21.132 8.795 8.774 8.795 8.691 8.920 12,637,830 8.7873 -0.47%
2013-05-06 0 21.25 21.25 21.30 21.05 21.45 3,181,500 67,668,990 21.270 8.837 8.837 8.857 8.753 8.920 7,650,813 8.8447 1.19%
2013-05-03 0 21.00 20.95 21.00 20.90 21.25 2,289,500 48,228,820 21.065 8.733 8.712 8.733 8.691 8.837 5,505,748 8.7597 0.72%
2013-05-02 0 20.85 20.85 20.95 20.60 21.00 2,045,300 42,692,560 20.873 8.670 8.670 8.712 8.566 8.733 4,918,500 8.6800 -1.18%
2013-04-30 0 21.10 21.10 21.15 20.10 21.15 2,519,400 52,185,769 20.714 8.774 8.774 8.795 8.358 8.795 6,058,607 8.6135 4.46%
2013-04-29 0 20.20 20.15 20.20 20.10 20.60 1,853,300 37,624,590 20.301 8.400 8.379 8.400 8.358 8.566 4,456,782 8.4421 -1.46%
2013-04-26 0 20.50 20.45 20.55 20.40 20.80 1,355,300 27,898,910 20.585 8.525 8.504 8.545 8.483 8.649 3,259,201 8.5600 -0.97%
2013-04-25 0 20.70 20.70 20.75 20.20 20.95 3,580,100 74,015,528 20.674 8.608 8.608 8.629 8.400 8.712 8,609,359 8.5971 -0.72%
2013-04-24 0 20.85 20.85 20.90 20.30 20.90 2,423,217 50,012,482 20.639 8.670 8.670 8.691 8.442 8.691 5,827,308 8.5824 3.73%
2013-04-23 0 20.10 19.94 20.10 19.70 20.50 2,863,289 57,359,015 20.033 8.358 8.292 8.358 8.192 8.525 6,885,585 8.3303 -0.74%
2013-04-22 0 20.25 20.25 20.30 19.98 20.40 1,317,194 26,649,558 20.232 8.421 8.421 8.442 8.308 8.483 3,167,564 8.4133 1.00%
2013-04-19 0 20.05 20.10 20.20 19.32 20.20 2,971,800 59,330,465 19.964 8.338 8.358 8.400 8.034 8.400 7,146,530 8.3020 2.82%
2013-04-18 0 19.50 19.46 19.50 19.38 20.45 5,264,762 104,168,519 19.786 8.109 8.092 8.109 8.059 8.504 12,660,603 8.2278 -5.11%
2013-04-17 0 20.55 20.50 20.60 20.50 21.70 3,005,937 63,015,329 20.964 8.545 8.525 8.566 8.525 9.024 7,228,622 8.7175 -4.42%
2013-04-16 0 21.50 21.40 21.55 21.15 21.60 1,440,421 30,850,389 21.418 8.941 8.899 8.961 8.795 8.982 3,463,898 8.9063 -0.46%
2013-04-15 0 21.60 21.65 21.75 21.60 22.80 1,436,500 31,425,619 21.877 8.982 9.003 9.044 8.982 9.481 3,454,469 9.0971 -3.36%
2013-04-12 0 22.35 22.25 22.35 22.00 22.35 1,256,000 27,788,062 22.124 9.294 9.252 9.294 9.148 9.294 3,020,406 9.2001 1.36%
2013-04-11 0 22.05 22.05 22.20 22.00 22.70 1,775,500 39,723,994 22.373 9.169 9.169 9.232 9.148 9.440 4,269,690 9.3037 -0.90%
2013-04-10 0 22.25 22.25 22.35 21.45 22.40 2,520,000 55,851,325 22.163 9.252 9.252 9.294 8.920 9.315 6,060,050 9.2163 3.73%
2013-04-09 0 21.45 21.50 21.55 21.00 21.60 1,174,372 25,163,922 21.428 8.920 8.941 8.961 8.733 8.982 2,824,108 8.9104 2.14%
2013-04-08 0 21.00 20.95 21.05 20.90 21.20 1,314,600 27,655,711 21.037 8.733 8.712 8.753 8.691 8.816 3,161,326 8.7481 -1.18%
2013-04-05 0 21.25 21.25 21.30 21.10 22.20 2,032,736 43,449,783 21.375 8.837 8.837 8.857 8.774 9.232 4,888,286 8.8886 -3.19%
2013-04-03 0 21.95 21.85 22.10 21.30 22.30 3,191,500 69,583,306 21.803 9.128 9.086 9.190 8.857 9.273 7,674,861 9.0664 2.33%
2013-04-02 0 21.45 21.45 21.60 21.35 22.15 2,380,622 51,483,185 21.626 8.920 8.920 8.982 8.878 9.211 5,724,876 8.9929 -2.94%
2013-03-28 0 22.10 22.05 22.15 21.40 22.20 1,802,307 39,208,072 21.754 9.190 9.169 9.211 8.899 9.232 4,334,155 9.0463 -0.45%
2013-03-27 0 22.20 22.15 22.25 22.15 22.60 1,915,500 42,648,675 22.265 9.232 9.211 9.252 9.211 9.398 4,606,359 9.2587 -0.67%
2013-03-26 0 22.35 22.35 22.45 21.90 22.65 2,070,500 45,988,793 22.211 9.294 9.294 9.336 9.107 9.419 4,979,101 9.2364 1.13%
2013-03-25 0 22.10 22.10 22.20 21.90 22.70 1,446,290 32,175,563 22.247 9.190 9.190 9.232 9.107 9.440 3,478,012 9.2511 -0.67%
2013-03-22 0 22.25 22.25 22.30 22.15 22.90 3,531,138 78,984,407 22.368 9.252 9.252 9.273 9.211 9.523 8,491,616 9.3015 -2.41%
2013-03-21 0 22.80 22.75 22.80 22.70 23.30 1,823,622 42,008,351 23.036 9.481 9.460 9.481 9.440 9.689 4,385,413 9.5791 -0.87%
2013-03-20 0 23.00 22.95 23.10 22.50 23.15 2,748,423 63,030,926 22.933 9.564 9.543 9.606 9.356 9.627 6,609,357 9.5366 1.55%
2013-03-19 0 22.65 22.60 22.75 22.60 23.60 4,259,795 98,043,666 23.016 9.419 9.398 9.460 9.398 9.814 10,243,877 9.5710 -0.66%
2013-03-18 0 22.80 22.70 22.85 22.15 22.85 2,741,580 61,831,818 22.553 9.481 9.440 9.502 9.211 9.502 6,592,901 9.3785 -0.22%
2013-03-15 0 22.85 22.70 22.85 22.60 23.70 9,571,418 220,740,955 23.063 9.502 9.440 9.502 9.398 9.855 23,017,171 9.5903 -3.99%
2013-03-14 0 23.80 23.60 23.70 22.75 23.95 4,291,957 101,043,025 23.542 9.897 9.814 9.855 9.460 9.959 10,321,220 9.7898 -1.24%
2013-03-13 0 24.10 24.00 24.10 24.00 24.60 3,367,000 81,410,301 24.179 10.02 9.980 10.02 9.980 10.23 8,096,900 10.055 -1.63%
2013-03-12 0 24.50 24.45 24.60 23.95 25.85 5,014,063 123,423,471 24.615 10.19 10.17 10.23 9.959 10.75 12,057,727 10.236 -3.92%
2013-03-11 0 25.50 25.40 25.60 25.40 26.90 4,424,800 116,876,011 26.414 10.60 10.56 10.65 10.56 11.19 10,640,678 10.984 -0.78%
2013-03-08 0 25.70 25.55 25.70 24.55 25.95 3,421,576 86,621,886 25.316 10.69 10.62 10.69 10.21 10.79 8,228,143 10.528 4.90%
2013-03-07 0 24.50 24.45 24.50 24.00 25.30 1,268,340 30,908,382 24.369 10.19 10.17 10.19 9.980 10.52 3,050,081 10.134 -1.41%
2013-03-06 0 24.85 24.80 24.85 24.25 24.95 1,788,000 44,164,556 24.701 10.33 10.31 10.33 10.08 10.38 4,299,750 10.271 1.64%
2013-03-05 0 24.45 24.40 24.60 23.85 24.60 2,177,535 52,817,538 24.256 10.17 10.15 10.23 9.918 10.23 5,236,496 10.086 2.52%
2013-03-04 0 23.85 23.65 23.80 22.85 23.90 2,574,236 60,748,815 23.599 9.918 9.835 9.897 9.502 9.939 6,190,476 9.8133 3.47%
2013-03-01 0 23.05 23.00 23.05 22.95 24.15 2,072,085 48,807,297 23.555 9.585 9.564 9.585 9.543 10.04 4,982,912 9.7949 -2.54%
2013-02-28 0 23.65 23.50 23.60 22.80 23.75 2,396,045 56,073,631 23.403 9.835 9.772 9.814 9.481 9.876 5,761,965 9.7317 2.83%
2013-02-27 0 23.00 22.95 23.25 22.60 23.25 1,203,500 27,573,659 22.911 9.564 9.543 9.668 9.398 9.668 2,894,155 9.5274 1.77%
2013-02-26 0 22.60 22.50 22.70 22.50 23.25 1,669,902 38,009,315 22.761 9.398 9.356 9.440 9.356 9.668 4,015,750 9.4651 -3.83%
2013-02-25 0 23.50 23.40 23.60 23.35 23.75 938,150 22,102,389 23.560 9.772 9.731 9.814 9.710 9.876 2,256,046 9.7970 1.08%
2013-02-22 0 23.25 23.15 23.35 23.15 24.00 3,888,000 91,401,285 23.509 9.668 9.627 9.710 9.627 9.980 9,349,791 9.7758 -2.92%
2013-02-21 0 23.95 23.90 24.05 23.70 24.90 2,519,500 60,586,725 24.047 9.959 9.939 10.00 9.855 10.35 6,058,848 9.9997 -3.62%
2013-02-20 0 24.85 24.80 24.90 24.65 25.00 2,060,200 51,187,575 24.846 10.33 10.31 10.35 10.25 10.40 4,954,331 10.332 1.02%
2013-02-19 0 24.60 24.60 24.65 24.45 25.30 1,308,807 32,258,955 24.648 10.23 10.23 10.25 10.17 10.52 3,147,395 10.249 -1.60%
2013-02-18 0 25.00 24.90 25.00 24.40 25.15 2,484,000 62,064,617 24.986 10.40 10.35 10.40 10.15 10.46 5,973,478 10.390 2.67%
2013-02-15 0 24.35 24.40 24.45 24.30 25.00 1,419,903 34,976,530 24.633 10.13 10.15 10.17 10.10 10.40 3,414,557 10.243 -2.79%
2013-02-14 0 25.05 24.95 25.05 24.80 25.20 1,424,083 35,729,644 25.090 10.42 10.38 10.42 10.31 10.48 3,424,609 10.433 2.04%
2013-02-08 0 24.55 24.55 24.65 24.50 25.00 2,464,623 60,756,755 24.652 10.21 10.21 10.25 10.19 10.40 5,926,880 10.251 0.00%
2013-02-07 0 24.55 24.55 24.65 24.55 25.00 1,979,500 49,165,549 24.837 10.21 10.21 10.25 10.21 10.40 4,760,265 10.328 -1.80%
2013-02-06 0 25.00 24.95 25.05 24.95 25.25 3,522,500 87,859,660 24.942 10.40 10.38 10.42 10.38 10.50 8,470,844 10.372 1.63%
2013-02-05 0 24.60 24.60 24.65 24.55 25.15 1,591,733 39,368,226 24.733 10.23 10.23 10.25 10.21 10.46 3,827,770 10.285 -2.77%
2013-02-04 0 25.30 25.25 25.35 25.20 25.75 1,174,250 29,747,849 25.333 10.52 10.50 10.54 10.48 10.71 2,823,815 10.535 0.40%
2013-02-01 0 25.20 25.20 25.25 25.05 25.45 1,946,124 48,918,531 25.136 10.48 10.48 10.50 10.42 10.58 4,680,003 10.453 -1.56%
2013-01-31 0 25.60 25.55 25.75 25.55 26.70 1,964,801 50,787,231 25.849 10.65 10.62 10.71 10.62 11.10 4,724,918 10.749 -2.85%
2013-01-30 0 26.35 26.30 26.40 26.00 26.80 2,164,000 56,952,729 26.318 10.96 10.94 10.98 10.81 11.14 5,203,948 10.944 1.93%
2013-01-29 0 25.85 25.80 25.90 25.65 26.00 2,709,077 70,040,587 25.854 10.75 10.73 10.77 10.67 10.81 6,514,739 10.751 0.39%
2013-01-28 0 25.75 25.65 25.70 25.20 26.35 2,059,200 53,122,956 25.798 10.71 10.67 10.69 10.48 10.96 4,951,927 10.728 -1.72%
2013-01-25 0 26.20 26.00 26.20 26.00 27.40 1,962,518 51,524,857 26.254 10.89 10.81 10.89 10.81 11.39 4,719,427 10.918 -2.60%
2013-01-24 0 26.90 26.75 27.00 26.70 27.30 1,385,500 37,355,455 26.962 11.19 11.12 11.23 11.10 11.35 3,331,825 11.212 0.00%
2013-01-23 0 26.90 26.90 26.95 26.90 28.10 2,006,807 54,947,648 27.381 11.19 11.19 11.21 11.19 11.69 4,825,933 11.386 -4.27%
2013-01-22 0 28.10 28.05 28.10 27.00 28.10 914,045 25,471,733 27.867 11.69 11.66 11.69 11.23 11.69 2,198,079 11.588 3.12%
2013-01-21 0 27.25 27.20 27.50 27.00 27.50 1,832,236 49,968,176 27.272 11.33 11.31 11.44 11.23 11.44 4,406,128 11.341 -0.73%
2013-01-18 0 27.45 27.30 27.45 27.20 27.70 1,077,000 29,481,332 27.374 11.41 11.35 11.41 11.31 11.52 2,589,950 11.383 1.67%
2013-01-17 0 27.00 27.00 27.05 26.85 28.10 3,946,514 108,666,233 27.535 11.23 11.23 11.25 11.17 11.69 9,490,505 11.450 -3.57%
2013-01-16 0 28.00 27.95 28.00 27.90 28.60 1,988,853 55,907,115 28.110 11.64 11.62 11.64 11.60 11.89 4,782,757 11.689 -2.10%
2013-01-15 0 28.60 28.60 28.65 28.05 28.65 1,947,000 55,259,512 28.382 11.89 11.89 11.91 11.66 11.91 4,682,110 11.802 1.42%
2013-01-14 0 28.20 28.20 28.30 27.90 28.30 2,586,097 72,564,964 28.060 11.73 11.73 11.77 11.60 11.77 6,218,999 11.668 2.17%
2013-01-11 0 27.60 27.45 27.60 27.30 28.25 2,773,333 76,544,231 27.600 11.48 11.41 11.48 11.35 11.75 6,669,261 11.477 -0.90%
2013-01-10 0 27.85 27.80 27.85 27.65 28.50 3,629,501 101,851,747 28.062 11.58 11.56 11.58 11.50 11.85 8,728,158 11.669 0.54%
2013-01-09 0 27.70 27.65 27.85 26.90 29.20 3,336,808 92,285,499 27.657 11.52 11.50 11.58 11.19 12.14 8,024,295 11.501 -4.15%
2013-01-08 0 28.90 28.85 29.00 28.80 29.45 1,258,607 36,618,233 29.094 12.02 12.00 12.06 11.98 12.25 3,026,675 12.099 -2.20%
2013-01-07 0 29.55 29.55 29.65 29.00 29.90 1,816,731 53,904,365 29.671 12.29 12.29 12.33 12.06 12.43 4,368,842 12.338 2.96%
2013-01-04 0 28.70 28.65 28.70 28.15 28.95 1,851,605 53,005,655 28.627 11.93 11.91 11.93 11.71 12.04 4,452,706 11.904 2.50%
2013-01-03 0 28.00 27.90 28.00 27.30 28.40 2,179,500 61,238,325 28.097 11.64 11.60 11.64 11.35 11.81 5,241,222 11.684 0.00%
2013-01-02 0 28.00 28.00 28.10 27.45 28.70 1,293,356 36,303,292 28.069 11.64 11.64 11.69 11.41 11.93 3,110,239 11.672 1.82%
2012-12-31 0 27.50 27.40 27.50 26.70 27.55 592,000 16,172,325 27.318 11.44 11.39 11.44 11.10 11.46 1,423,631 11.360 0.73%
2012-12-28 0 27.30 27.15 27.30 26.70 27.45 1,216,500 32,921,750 27.063 11.35 11.29 11.35 11.10 11.41 2,925,417 11.254 1.87%
2012-12-27 0 26.80 26.60 26.70 26.10 26.85 672,035 17,837,850 26.543 11.14 11.06 11.10 10.85 11.17 1,616,097 11.038 2.68%
2012-12-24 0 26.10 26.10 26.15 26.00 26.75 305,699 8,050,835 26.336 10.85 10.85 10.87 10.81 11.12 735,139 10.951 -0.76%
2012-12-21 0 26.30 26.15 26.45 26.00 26.65 934,746 24,609,914 26.328 10.94 10.87 11.00 10.81 11.08 2,247,860 10.948 0.00%
2012-12-20 0 26.30 26.20 26.30 26.00 27.00 3,605,500 95,999,165 26.626 10.94 10.89 10.94 10.81 11.23 8,670,441 11.072 0.38%
2012-12-19 0 26.20 26.25 26.30 24.45 26.40 3,382,400 86,646,194 25.617 10.89 10.92 10.94 10.17 10.98 8,133,934 10.652 7.16%
2012-12-18 0 24.45 24.25 24.40 24.10 24.75 811,320 19,769,332 24.367 10.17 10.08 10.15 10.02 10.29 1,951,048 10.133 0.41%
2012-12-17 0 24.35 24.05 24.35 24.05 24.85 1,704,906 41,558,678 24.376 10.13 10.00 10.13 10.00 10.33 4,099,927 10.136 -0.61%
2012-12-14 0 24.50 24.55 24.65 24.20 24.75 908,020 22,283,510 24.541 10.19 10.21 10.25 10.06 10.29 2,183,590 10.205 1.45%
2012-12-13 0 24.15 24.10 24.30 24.05 25.30 1,483,900 36,511,245 24.605 10.04 10.02 10.10 10.00 10.52 3,568,456 10.232 -3.01%
2012-12-12 0 24.90 24.85 25.00 23.85 25.05 3,915,048 95,452,034 24.381 10.35 10.33 10.40 9.918 10.42 9,414,836 10.138 3.75%
2012-12-11 0 24.00 23.95 24.05 23.85 24.25 1,088,229 26,142,954 24.023 9.980 9.959 10.00 9.918 10.08 2,616,953 9.9898 -0.21%
2012-12-10 0 24.05 23.95 24.10 23.70 24.20 2,055,585 49,195,093 23.932 10.00 9.959 10.02 9.855 10.06 4,943,233 9.9520 0.21%
2012-12-07 0 24.00 23.95 24.05 23.55 24.15 5,346,861 127,429,120 23.833 9.980 9.959 10.00 9.793 10.04 12,858,034 9.9105 1.05%
2012-12-06 0 23.75 23.70 23.75 23.65 24.25 2,530,817 60,327,347 23.837 9.876 9.855 9.876 9.835 10.08 6,086,062 9.9124 -0.84%
2012-12-05 0 23.95 23.90 23.95 23.00 24.10 2,913,500 69,099,210 23.717 9.959 9.939 9.959 9.564 10.02 7,006,332 9.8624 4.36%
2012-12-04 0 22.95 22.90 23.00 22.60 23.15 1,228,970 28,141,376 22.898 9.543 9.523 9.564 9.398 9.627 2,955,405 9.5220 0.66%
2012-12-03 0 22.80 22.80 22.85 22.65 23.35 1,229,139 28,134,871 22.890 9.481 9.481 9.502 9.419 9.710 2,955,811 9.5185 -0.87%
2012-11-30 0 23.00 22.95 23.00 22.55 23.00 3,944,500 89,596,690 22.714 9.564 9.543 9.564 9.377 9.564 9,485,662 9.4455 1.77%
2012-11-29 0 22.60 22.50 22.65 22.25 23.20 2,380,600 53,799,020 22.599 9.398 9.356 9.419 9.252 9.647 5,724,823 9.3975 -0.88%
2012-11-28 0 22.80 22.70 22.85 22.50 23.50 2,611,900 59,306,507 22.706 9.481 9.440 9.502 9.356 9.772 6,281,049 9.4421 0.00%
2012-11-27 0 22.80 22.75 22.80 22.40 23.25 2,489,515 57,134,422 22.950 9.481 9.460 9.481 9.315 9.668 5,986,740 9.5435 2.01%
2012-11-26 0 22.35 22.15 22.40 22.20 23.50 4,435,206 99,587,295 22.454 9.294 9.211 9.315 9.232 9.772 10,665,702 9.3372 -3.66%
2012-11-23 0 23.20 23.15 23.20 23.00 23.40 2,474,500 57,293,043 23.153 9.647 9.627 9.647 9.564 9.731 5,950,632 9.6281 -0.85%
2012-11-22 0 23.40 23.40 23.45 22.80 24.00 2,429,500 56,500,900 23.256 9.731 9.731 9.751 9.481 9.980 5,842,417 9.6708 -1.89%
2012-11-21 0 23.85 23.80 23.85 23.55 24.10 4,170,998 99,328,142 23.814 9.918 9.897 9.918 9.793 10.02 10,030,340 9.9028 0.85%
2012-11-20 0 23.65 23.60 23.65 23.55 24.30 962,400 23,028,715 23.928 9.835 9.814 9.835 9.793 10.10 2,314,362 9.9504 -1.25%
2012-11-19 0 23.95 23.95 24.00 23.80 24.30 1,624,500 38,913,729 23.954 9.959 9.959 9.980 9.897 10.10 3,906,568 9.9611 0.63%
2012-11-16 0 23.80 23.80 23.85 23.75 24.30 2,778,039 66,556,807 23.958 9.897 9.897 9.918 9.876 10.10 6,680,577 9.9627 -1.04%
2012-11-15 0 24.05 24.00 24.05 23.50 24.50 3,715,679 89,167,896 23.998 10.00 9.980 10.00 9.772 10.19 8,935,397 9.9792 0.21%
2012-11-14 0 24.00 24.00 24.05 23.40 24.30 3,303,523 79,333,019 24.015 9.980 9.980 10.00 9.731 10.10 7,944,252 9.9862 -1.44%
2012-11-13 0 24.35 24.10 24.40 24.05 25.20 4,115,702 101,502,014 24.662 10.13 10.02 10.15 10.00 10.48 9,897,365 10.255 -3.56%
2012-11-12 0 25.25 25.20 25.25 25.15 25.70 2,075,151 52,787,275 25.438 10.50 10.48 10.50 10.46 10.69 4,990,285 10.578 0.60%
2012-11-09 0 25.10 25.05 25.20 24.95 25.35 3,108,732 78,050,030 25.107 10.44 10.42 10.48 10.38 10.54 7,475,822 10.440 -0.40%
2012-11-08 0 25.20 25.15 25.30 24.70 25.40 2,835,471 71,346,608 25.162 10.48 10.46 10.52 10.27 10.56 6,818,689 10.463 -1.75%
2012-11-07 0 25.65 25.60 25.70 23.85 25.75 5,121,544 129,004,827 25.189 10.67 10.65 10.69 9.918 10.71 12,316,195 10.474 6.87%
2012-11-06 0 24.00 23.90 24.00 23.55 24.10 749,500 17,810,241 23.763 9.980 9.939 9.980 9.793 10.02 1,802,384 9.8815 -0.21%
2012-11-05 0 24.05 24.00 24.05 23.80 24.45 1,711,000 41,191,544 24.075 10.00 9.980 10.00 9.897 10.17 4,114,582 10.011 -1.03%
2012-11-02 0 24.30 24.30 24.45 24.05 24.50 1,924,819 46,718,381 24.272 10.10 10.10 10.17 10.00 10.19 4,628,770 10.093 0.00%
2012-11-01 0 24.30 24.15 24.30 23.00 24.50 2,131,181 51,312,473 24.077 10.10 10.04 10.10 9.564 10.19 5,125,025 10.012 5.42%
2012-10-31 0 23.05 23.00 23.10 22.30 23.30 2,532,763 58,177,588 22.970 9.585 9.564 9.606 9.273 9.689 6,090,742 9.5518 1.77%
2012-10-30 0 22.65 22.70 22.75 22.50 23.10 1,557,500 35,566,575 22.836 9.419 9.440 9.460 9.356 9.606 3,745,448 9.4959 -3.00%
2012-10-29 0 23.35 23.30 23.35 22.75 23.45 710,920 16,536,650 23.261 9.710 9.689 9.710 9.460 9.751 1,709,607 9.6728 1.52%
2012-10-26 0 23.00 22.90 23.00 22.80 23.60 3,390,738 78,036,088 23.014 9.564 9.523 9.564 9.481 9.814 8,153,985 9.5703 -2.54%
2012-10-25 0 23.60 23.55 23.60 22.80 23.85 5,014,860 117,892,479 23.509 9.814 9.793 9.814 9.481 9.918 12,059,644 9.7758 -1.26%
2012-10-24 0 23.90 23.85 23.90 22.80 24.25 3,351,865 78,935,996 23.550 9.939 9.918 9.939 9.481 10.08 8,060,504 9.7929 4.14%
2012-10-22 0 22.95 22.90 23.00 22.70 23.15 2,353,000 54,477,650 23.152 9.543 9.523 9.564 9.440 9.627 5,658,451 9.6277 -0.65%
2012-10-19 0 23.10 22.95 23.15 22.95 23.75 3,157,637 73,740,072 23.353 9.606 9.543 9.627 9.543 9.876 7,593,428 9.7110 -0.22%
2012-10-18 0 23.15 23.00 23.10 22.90 23.80 6,213,900 143,830,513 23.147 9.627 9.564 9.606 9.523 9.897 14,943,073 9.6252 -0.22%
2012-10-17 0 23.20 23.05 23.10 21.80 23.25 5,660,228 127,041,166 22.445 9.647 9.585 9.606 9.065 9.668 13,611,613 9.3333 5.94%
2012-10-16 0 21.90 21.85 21.90 21.75 22.70 1,501,689 33,098,059 22.041 9.107 9.086 9.107 9.044 9.440 3,611,234 9.1653 -1.35%
2012-10-15 0 22.20 22.20 22.30 21.95 22.40 2,726,100 60,370,514 22.145 9.232 9.232 9.273 9.128 9.315 6,555,675 9.2089 0.68%
2012-10-12 0 22.05 22.00 22.10 22.00 22.75 2,269,643 50,320,083 22.171 9.169 9.148 9.190 9.148 9.460 5,457,996 9.2195 -0.90%
2012-10-11 0 22.25 22.20 22.25 21.25 22.55 3,178,600 70,555,585 22.197 9.252 9.232 9.252 8.837 9.377 7,643,839 9.2304 4.46%
2012-10-10 0 21.30 21.30 21.50 21.00 22.00 3,379,961 72,388,785 21.417 8.857 8.857 8.941 8.733 9.148 8,128,068 8.9060 -3.18%
2012-10-09 0 22.00 22.00 22.05 21.80 22.90 2,852,500 63,493,525 22.259 9.148 9.148 9.169 9.065 9.523 6,859,640 9.2561 -0.68%
2012-10-08 0 22.15 22.15 22.20 20.70 22.40 5,902,000 130,122,967 22.047 9.211 9.211 9.232 8.608 9.315 14,193,022 9.1681 7.00%
2012-10-05 0 20.70 20.65 20.70 20.50 21.10 1,874,649 38,898,701 20.750 8.608 8.587 8.608 8.525 8.774 4,508,122 8.6286 -0.48%
2012-10-04 0 20.80 20.70 20.80 19.36 21.05 3,843,205 78,576,253 20.446 8.649 8.608 8.649 8.051 8.753 9,242,069 8.5020 7.55%
2012-10-03 0 19.34 19.36 19.38 18.68 19.88 1,237,000 23,846,120 19.277 8.042 8.051 8.059 7.768 8.267 2,974,715 8.0163 3.87%
2012-09-28 0 18.62 18.56 18.72 18.40 18.90 1,599,105 29,656,358 18.546 7.743 7.718 7.784 7.651 7.859 3,845,498 7.7120 -0.64%
2012-09-27 0 18.74 18.72 18.88 18.60 19.04 1,070,830 20,167,987 18.834 7.793 7.784 7.851 7.735 7.918 2,575,112 7.8319 0.00%
2012-09-26 0 18.74 18.76 18.78 18.60 18.98 1,306,676 24,453,358 18.714 7.793 7.801 7.809 7.735 7.893 3,142,271 7.7821 -3.30%
2012-09-25 0 19.38 19.30 19.40 19.02 19.50 3,146,587 60,387,600 19.191 8.059 8.026 8.067 7.909 8.109 7,566,855 7.9805 0.83%
2012-09-24 0 19.22 19.16 19.20 19.06 19.48 1,113,110 21,394,672 19.221 7.992 7.967 7.984 7.926 8.101 2,676,787 7.9927 -0.83%
2012-09-21 0 19.38 19.26 19.44 19.06 19.60 2,580,498 49,770,342 19.287 8.059 8.009 8.084 7.926 8.150 6,205,534 8.0203 2.65%
2012-09-20 0 18.88 18.76 18.88 18.76 19.76 1,774,616 33,907,908 19.107 7.851 7.801 7.851 7.801 8.217 4,267,564 7.9455 -3.28%
2012-09-19 0 19.52 19.50 19.54 19.02 19.90 2,684,941 52,304,901 19.481 8.117 8.109 8.125 7.909 8.275 6,456,697 8.1009 2.95%
2012-09-18 0 18.96 18.96 18.98 18.64 19.32 2,800,685 53,003,137 18.925 7.884 7.884 7.893 7.751 8.034 6,735,036 7.8698 0.11%
2012-09-17 0 18.94 18.86 18.94 17.82 19.12 4,501,571 83,042,276 18.447 7.876 7.843 7.876 7.410 7.951 10,825,296 7.6711 8.35%
2012-09-14 0 17.48 17.48 17.50 17.28 17.76 4,429,500 77,334,880 17.459 7.269 7.269 7.277 7.186 7.385 10,651,981 7.2601 3.68%
2012-09-13 0 16.96 16.94 17.00 16.90 17.10 2,574,202 43,757,955 16.999 7.011 7.003 7.028 6.986 7.069 6,227,110 7.0270 0.12%
2012-09-12 0 16.94 16.90 16.96 16.84 17.20 1,145,155 19,506,042 17.034 7.003 6.986 7.011 6.961 7.110 2,770,181 7.0414 0.83%
2012-09-11 0 16.80 16.74 16.84 16.64 17.20 1,324,445 22,301,260 16.838 6.945 6.920 6.961 6.879 7.110 3,203,892 6.9607 -1.98%
2012-09-10 0 17.14 17.10 17.26 16.64 17.36 827,165 14,188,249 17.153 7.085 7.069 7.135 6.879 7.176 2,000,949 7.0908 3.63%
2012-09-07 0 16.54 16.54 16.64 16.50 16.92 1,800,500 29,926,235 16.621 6.837 6.837 6.879 6.821 6.994 4,355,490 6.8709 -0.24%
2012-09-06 0 16.58 16.56 16.60 16.56 16.62 849,705 14,104,840 16.600 6.854 6.846 6.862 6.846 6.870 2,055,475 6.8621 -0.24%
2012-09-05 0 16.62 16.60 16.62 16.50 16.70 1,080,748 17,958,055 16.616 6.870 6.862 6.870 6.821 6.904 2,614,378 6.8690 -0.95%
2012-09-04 0 16.78 16.76 16.84 16.68 16.98 1,778,629 29,843,308 16.779 6.937 6.928 6.961 6.895 7.019 4,302,584 6.9361 -0.12%
2012-09-03 0 16.80 16.80 16.82 16.24 16.98 546,000 9,164,120 16.784 6.945 6.945 6.953 6.713 7.019 1,320,799 6.9383 -0.94%
2012-08-31 0 16.96 16.88 16.94 16.40 16.98 1,576,208 26,214,732 16.632 7.011 6.978 7.003 6.780 7.019 3,812,918 6.8752 2.29%
2012-08-30 0 16.58 16.56 16.64 16.40 16.66 382,045 6,321,897 16.548 6.854 6.846 6.879 6.780 6.887 924,184 6.8405 0.24%
2012-08-29 0 16.54 16.56 16.60 16.10 17.00 717,708 11,916,032 16.603 6.837 6.846 6.862 6.656 7.028 1,736,168 6.8634 0.24%
2012-08-28 0 16.50 16.50 16.52 16.42 17.00 1,687,745 27,971,377 16.573 6.821 6.821 6.829 6.788 7.028 4,082,731 6.8511 -1.55%
2012-08-27 0 16.76 16.72 16.78 16.70 17.10 341,000 5,762,285 16.898 6.928 6.912 6.937 6.904 7.069 824,894 6.9855 -0.36%
2012-08-24 0 16.82 16.82 16.94 16.80 17.06 456,763 7,714,913 16.890 6.953 6.953 7.003 6.945 7.052 1,104,930 6.9823 -1.06%
2012-08-23 0 17.00 16.98 17.00 16.90 17.10 1,812,500 30,855,645 17.024 7.028 7.019 7.028 6.986 7.069 4,384,519 7.0374 -0.12%
2012-08-22 0 17.02 17.02 17.06 17.00 17.14 739,667 12,621,825 17.064 7.036 7.036 7.052 7.028 7.085 1,789,288 7.0541 -0.12%
2012-08-21 0 17.04 17.00 17.04 16.94 17.12 608,121 10,355,132 17.028 7.044 7.028 7.044 7.003 7.077 1,471,072 7.0392 0.24%
2012-08-20 0 17.00 16.90 16.92 16.82 17.30 771,700 13,106,733 16.984 7.028 6.986 6.994 6.953 7.152 1,866,777 7.0210 0.00%
2012-08-17 0 17.00 16.98 17.00 16.80 17.30 1,149,500 19,480,900 16.947 7.028 7.019 7.028 6.945 7.152 2,780,692 7.0058 1.31%
2012-08-16 0 16.78 16.78 16.88 16.68 17.10 819,816 13,793,323 16.825 6.937 6.937 6.978 6.895 7.069 1,983,172 6.9552 0.00%
2012-08-15 0 16.78 16.76 16.84 16.62 16.98 1,135,400 19,050,139 16.778 6.937 6.928 6.961 6.870 7.019 2,746,584 6.9359 -1.18%
2012-08-14 0 16.98 16.98 17.00 16.90 17.42 501,808 8,550,200 17.039 7.019 7.019 7.028 6.986 7.201 1,213,896 7.0436 -1.16%
2012-08-13 0 17.18 17.18 17.20 17.12 17.40 1,114,073 19,280,132 17.306 7.102 7.102 7.110 7.077 7.193 2,694,993 7.1541 -0.35%
2012-08-10 0 17.24 17.20 17.24 17.08 17.54 801,000 13,817,030 17.250 7.127 7.110 7.127 7.061 7.251 1,937,655 7.1308 -2.05%
2012-08-09 0 17.60 17.60 17.68 16.98 17.74 1,117,091 19,563,612 17.513 7.276 7.276 7.309 7.019 7.333 2,702,293 7.2396 3.65%
2012-08-08 0 16.98 16.92 17.00 16.82 17.28 1,509,789 25,684,313 17.012 7.019 6.994 7.028 6.953 7.143 3,652,247 7.0325 -0.24%
2012-08-07 0 17.02 17.00 17.08 16.40 17.20 1,794,646 30,310,747 16.890 7.036 7.028 7.061 6.780 7.110 4,341,329 6.9819 4.42%
2012-08-06 0 16.30 16.30 16.36 16.00 16.40 1,128,000 18,315,020 16.237 6.738 6.738 6.763 6.614 6.780 2,728,683 6.7120 3.16%
2012-08-03 0 15.80 15.80 15.82 15.70 15.84 1,350,654 21,331,143 15.793 6.532 6.532 6.540 6.490 6.548 3,267,293 6.5287 -0.25%
2012-08-02 0 15.84 15.82 15.84 15.70 16.00 919,392 14,557,928 15.834 6.548 6.540 6.548 6.490 6.614 2,224,051 6.5457 -1.74%
2012-08-01 0 16.12 16.10 16.12 16.06 16.30 654,842 10,568,557 16.139 6.664 6.656 6.664 6.639 6.738 1,584,092 6.6717 0.50%
2012-07-31 0 16.04 16.02 16.14 15.92 16.40 1,541,811 24,789,587 16.078 6.631 6.622 6.672 6.581 6.780 3,729,710 6.6465 -0.25%
2012-07-30 0 16.08 16.02 16.10 15.58 16.26 2,296,750 36,797,753 16.022 6.647 6.622 6.656 6.441 6.722 5,555,942 6.6231 3.61%
2012-07-27 0 15.52 15.50 15.52 15.50 15.88 839,115 13,100,035 15.612 6.416 6.407 6.416 6.407 6.565 2,029,857 6.4537 0.13%
2012-07-26 0 15.50 15.50 15.60 15.34 15.62 627,131 9,732,010 15.518 6.407 6.407 6.449 6.341 6.457 1,517,058 6.4151 1.31%
2012-07-25 0 15.30 15.20 15.30 15.10 15.66 496,477 7,602,528 15.313 6.325 6.283 6.325 6.242 6.474 1,201,000 6.3302 0.39%
2012-07-24 0 15.24 15.16 15.26 14.98 15.78 782,902 11,903,056 15.204 6.300 6.267 6.308 6.193 6.523 1,893,875 6.2850 -0.65%
2012-07-23 0 15.34 15.32 15.40 15.20 15.62 1,567,478 24,221,008 15.452 6.341 6.333 6.366 6.283 6.457 3,791,800 6.3877 -2.42%
2012-07-20 0 15.72 15.76 15.78 14.88 15.86 3,224,020 50,150,738 15.555 6.498 6.515 6.523 6.151 6.556 7,799,049 6.4304 6.79%
2012-07-19 0 14.72 14.70 14.72 14.42 14.82 1,187,630 17,407,959 14.658 6.085 6.077 6.085 5.961 6.126 2,872,930 6.0593 1.52%
2012-07-18 0 14.50 14.48 14.50 14.40 14.88 1,117,348 16,247,321 14.541 5.994 5.986 5.994 5.953 6.151 2,702,915 6.0110 -0.68%
2012-07-17 0 14.60 14.60 14.74 14.50 14.90 1,153,551 16,857,015 14.613 6.035 6.035 6.093 5.994 6.159 2,790,492 6.0409 0.14%
2012-07-16 0 14.58 14.56 14.60 14.44 14.94 1,129,709 16,452,091 14.563 6.027 6.019 6.035 5.969 6.176 2,732,817 6.0202 -1.35%
2012-07-13 0 14.78 14.74 14.82 14.56 15.20 416,462 6,169,238 14.813 6.110 6.093 6.126 6.019 6.283 1,007,440 6.1237 -0.27%
2012-07-12 0 14.82 14.78 14.86 14.70 15.10 1,174,500 17,531,842 14.927 6.126 6.110 6.143 6.077 6.242 2,841,168 6.1706 -1.20%
2012-07-11 0 15.00 15.00 15.02 14.92 15.14 376,444 5,657,039 15.028 6.201 6.201 6.209 6.168 6.259 910,635 6.2122 -0.79%
2012-07-10 0 15.12 15.12 15.14 14.90 15.30 445,058 6,714,130 15.086 6.250 6.250 6.259 6.159 6.325 1,076,615 6.2363 -0.53%
2012-07-09 0 15.20 15.18 15.20 15.00 15.44 1,628,126 24,766,475 15.212 6.283 6.275 6.283 6.201 6.383 3,938,510 6.2883 -0.52%
2012-07-06 0 15.28 15.22 15.28 15.00 15.44 1,011,422 15,425,095 15.251 6.317 6.292 6.317 6.201 6.383 2,446,675 6.3045 0.53%
2012-07-05 0 15.20 15.14 15.20 14.78 15.20 1,318,000 19,774,635 15.004 6.283 6.259 6.283 6.110 6.283 3,188,301 6.2022 2.29%
2012-07-04 0 14.86 14.76 14.86 14.70 15.30 1,738,500 25,974,960 14.941 6.143 6.102 6.143 6.077 6.325 4,205,510 6.1764 2.20%
2012-07-03 0 14.54 14.44 14.54 13.86 14.96 2,978,831 42,990,928 14.432 6.011 5.969 6.011 5.730 6.184 7,205,926 5.9661 -2.55%
2012-06-29 0 14.92 14.78 14.92 14.68 15.14 1,230,535 18,306,266 14.877 6.168 6.110 6.168 6.069 6.259 2,976,719 6.1498 1.22%
2012-06-28 0 14.74 14.70 14.78 14.66 14.96 1,122,872 16,602,790 14.786 6.093 6.077 6.110 6.060 6.184 2,716,278 6.1123 -0.27%
2012-06-27 0 14.78 14.74 14.84 14.60 15.00 1,658,424 24,484,277 14.764 6.110 6.093 6.135 6.035 6.201 4,011,802 6.1031 -1.47%
2012-06-26 0 15.00 14.98 15.00 14.76 15.40 1,731,438 25,943,807 14.984 6.201 6.193 6.201 6.102 6.366 4,188,426 6.1942 -3.35%
2012-06-25 0 15.52 15.50 15.56 15.46 16.12 1,034,241 16,179,781 15.644 6.416 6.407 6.432 6.391 6.664 2,501,875 6.4671 -3.12%
2012-06-22 0 16.02 16.00 16.08 15.92 16.28 865,685 13,918,040 16.077 6.622 6.614 6.647 6.581 6.730 2,094,131 6.6462 -2.91%
2012-06-21 0 16.50 16.46 16.58 16.40 16.76 1,438,892 23,905,853 16.614 6.821 6.804 6.854 6.780 6.928 3,480,744 6.8680 0.36%
2012-06-20 0 16.44 16.40 16.44 16.36 16.50 798,710 13,129,023 16.438 6.796 6.780 6.796 6.763 6.821 1,932,115 6.7952 0.86%
2012-06-19 0 16.30 16.32 16.40 16.22 16.52 406,653 6,673,096 16.410 6.738 6.746 6.780 6.705 6.829 983,712 6.7836 0.00%
2012-06-18 0 16.30 16.30 16.32 16.24 16.60 926,500 15,149,280 16.351 6.738 6.738 6.746 6.713 6.862 2,241,245 6.7593 -0.61%
2012-06-15 0 16.40 16.34 16.46 16.10 16.46 681,000 11,098,261 16.297 6.780 6.755 6.804 6.656 6.804 1,647,370 6.7370 1.86%
2012-06-14 0 16.10 16.10 16.12 16.02 16.68 793,000 12,850,370 16.205 6.656 6.656 6.664 6.622 6.895 1,918,303 6.6988 -2.66%
2012-06-13 0 16.54 16.48 16.54 16.44 16.72 621,794 10,287,850 16.545 6.837 6.813 6.837 6.796 6.912 1,504,148 6.8397 0.61%
2012-06-12 0 16.44 16.42 16.50 16.06 16.80 1,129,408 18,586,725 16.457 6.796 6.788 6.821 6.639 6.945 2,732,089 6.8031 0.37%
2012-06-11 0 16.38 16.34 16.44 16.16 16.50 942,610 15,411,183 16.349 6.771 6.755 6.796 6.680 6.821 2,280,216 6.7587 1.99%
2012-06-08 0 16.06 16.00 16.10 16.00 16.30 607,913 9,766,313 16.065 6.639 6.614 6.656 6.614 6.738 1,470,569 6.6412 -1.11%
2012-06-07 0 16.24 16.16 16.24 15.94 16.50 1,856,103 30,092,685 16.213 6.713 6.680 6.713 6.589 6.821 4,489,997 6.7022 2.01%
2012-06-06 0 15.92 15.94 15.96 15.84 16.34 967,194 15,514,684 16.041 6.581 6.589 6.598 6.548 6.755 2,339,686 6.6311 0.76%
2012-06-05 0 15.80 15.72 15.82 15.64 16.40 1,295,000 20,588,150 15.898 6.532 6.498 6.540 6.465 6.780 3,132,663 6.5721 -2.47%
2012-06-04 0 16.20 16.20 16.26 16.18 17.10 1,173,131 19,327,765 16.475 6.697 6.697 6.722 6.689 7.069 2,837,857 6.8107 -5.81%
2012-06-01 0 17.20 17.18 17.24 16.60 17.32 1,773,872 30,216,869 17.034 7.110 7.102 7.127 6.862 7.160 4,291,076 7.0418 2.63%
2012-05-31 0 16.76 16.66 16.72 16.44 17.26 2,780,840 46,526,847 16.731 6.928 6.887 6.912 6.796 7.135 6,726,977 6.9165 -2.90%
2012-05-30 0 17.26 17.24 17.30 17.22 17.70 1,121,876 19,434,579 17.323 7.135 7.127 7.152 7.119 7.317 2,713,868 7.1612 -1.32%
2012-05-29 0 17.74 17.72 17.76 17.00 17.90 2,427,988 42,677,062 17.577 7.230 7.222 7.238 6.929 7.295 5,957,366 7.1637 3.02%
2012-05-28 0 17.22 17.22 17.26 17.02 17.30 428,000 7,361,152 17.199 7.018 7.018 7.034 6.937 7.051 1,050,150 7.0096 -0.46%
2012-05-25 0 17.30 17.26 17.32 17.08 17.56 845,394 14,579,366 17.246 7.051 7.034 7.059 6.961 7.157 2,074,278 7.0286 0.35%
2012-05-24 0 17.24 17.20 17.24 17.08 17.38 1,028,852 17,726,749 17.230 7.026 7.010 7.026 6.961 7.083 2,524,414 7.0221 0.12%
2012-05-23 0 17.22 17.26 17.28 17.10 17.54 813,696 14,050,621 17.268 7.018 7.034 7.043 6.969 7.149 1,996,503 7.0376 -3.69%
2012-05-22 0 17.88 17.82 17.88 17.82 18.10 929,500 16,649,097 17.912 7.287 7.263 7.287 7.263 7.377 2,280,642 7.3002 0.68%
2012-05-21 0 17.76 17.74 17.80 16.96 17.86 852,859 15,017,196 17.608 7.238 7.230 7.255 6.912 7.279 2,092,594 7.1764 3.38%
2012-05-18 0 17.18 17.14 17.18 16.84 17.48 1,653,164 28,268,190 17.099 7.002 6.986 7.002 6.863 7.124 4,056,240 6.9691 -2.16%
2012-05-17 0 17.56 17.54 17.56 17.54 18.20 1,677,618 29,896,342 17.821 7.157 7.149 7.157 7.149 7.418 4,116,241 7.2630 -0.57%
2012-05-16 0 17.66 17.64 17.66 17.56 18.50 2,012,642 35,887,093 17.831 7.198 7.189 7.198 7.157 7.540 4,938,264 7.2671 -5.05%
2012-05-15 0 18.60 18.56 18.60 18.46 19.00 1,894,000 35,579,474 18.785 7.581 7.564 7.581 7.524 7.744 4,647,161 7.6562 -1.90%
2012-05-14 0 18.96 18.84 18.98 18.82 19.34 3,824,500 72,112,898 18.856 7.727 7.678 7.736 7.670 7.882 9,383,879 7.6848 0.96%
2012-05-11 0 18.78 18.78 18.80 18.42 19.10 1,187,025 22,192,831 18.696 7.654 7.654 7.662 7.507 7.784 2,912,511 7.6198 0.21%
2012-05-10 0 18.74 18.68 18.70 18.58 19.24 2,271,572 42,849,637 18.863 7.638 7.613 7.621 7.572 7.841 5,573,580 7.6880 -2.70%
2012-05-09 0 19.26 19.26 19.30 19.08 19.90 3,245,448 62,403,400 19.228 7.850 7.850 7.866 7.776 8.110 7,963,104 7.8366 -3.51%
2012-05-08 0 19.96 19.96 19.98 19.88 20.40 1,990,730 39,816,805 20.001 8.135 8.135 8.143 8.102 8.314 4,884,500 8.1517 0.10%
2012-05-07 0 19.94 20.00 20.10 19.90 21.15 4,731,798 95,672,150 20.219 8.127 8.151 8.192 8.110 8.620 11,610,046 8.2405 -7.47%
2012-05-04 0 21.55 21.50 21.55 21.35 21.70 684,160 14,723,509 21.521 8.783 8.763 8.783 8.701 8.844 1,678,670 8.7709 -0.46%
2012-05-03 0 21.65 21.65 21.70 21.60 22.30 1,732,655 37,949,828 21.903 8.824 8.824 8.844 8.803 9.089 4,251,281 8.9267 -2.91%
2012-05-02 0 22.30 22.25 22.30 21.85 22.80 2,573,212 57,544,882 22.363 9.089 9.068 9.089 8.905 9.292 6,313,691 9.1143 2.53%
2012-04-30 0 21.75 21.70 21.75 21.30 21.90 4,255,741 92,246,422 21.676 8.864 8.844 8.864 8.681 8.926 10,441,982 8.8342 3.08%
2012-04-27 0 21.10 21.05 21.15 21.00 22.55 2,982,615 63,628,092 21.333 8.600 8.579 8.620 8.559 9.190 7,318,211 8.6945 -6.01%
2012-04-26 0 22.45 22.45 22.50 22.30 23.35 1,386,500 31,466,471 22.695 9.150 9.150 9.170 9.089 9.517 3,401,948 9.2495 -1.54%
2012-04-25 0 22.80 22.75 22.80 22.75 23.55 1,050,272 24,227,993 23.068 9.292 9.272 9.292 9.272 9.598 2,576,971 9.4017 -2.36%
2012-04-24 0 23.35 23.30 23.35 23.30 24.05 2,132,710 50,392,918 23.629 9.517 9.496 9.517 9.496 9.802 5,232,865 9.6301 -2.91%
2012-04-23 0 24.05 24.00 24.10 23.90 24.55 1,349,816 32,532,856 24.102 9.802 9.781 9.822 9.741 10.01 3,311,939 9.8229 -1.03%
2012-04-20 0 24.30 24.20 24.30 24.20 25.15 1,638,083 40,336,809 24.624 9.904 9.863 9.904 9.863 10.25 4,019,237 10.036 -1.02%
2012-04-19 0 24.55 24.55 24.60 24.40 25.75 1,935,838 47,777,616 24.681 10.01 10.01 10.03 9.944 10.49 4,749,816 10.059 -3.73%
2012-04-18 0 25.50 25.45 25.50 25.40 25.75 741,985 18,966,351 25.562 10.39 10.37 10.39 10.35 10.49 1,820,551 10.418 0.79%
2012-04-17 0 25.30 25.25 25.30 24.80 25.60 1,253,648 31,859,264 25.413 10.31 10.29 10.31 10.11 10.43 3,075,979 10.357 1.20%
2012-04-16 0 25.00 24.95 25.00 24.95 25.45 753,622 18,930,848 25.120 10.19 10.17 10.19 10.17 10.37 1,849,104 10.238 -2.34%
2012-04-13 0 25.60 25.60 25.75 25.45 26.25 742,446 19,101,797 25.728 10.43 10.43 10.49 10.37 10.70 1,821,682 10.486 -0.39%
2012-04-12 0 25.70 25.60 25.85 25.30 26.20 746,209 19,170,952 25.691 10.47 10.43 10.54 10.31 10.68 1,830,915 10.471 0.59%
2012-04-11 0 25.55 25.50 25.55 25.35 25.70 554,871 14,166,393 25.531 10.41 10.39 10.41 10.33 10.47 1,361,444 10.405 -1.73%
2012-04-10 0 26.00 25.90 26.00 25.90 26.55 513,293 13,410,596 26.127 10.60 10.56 10.60 10.56 10.82 1,259,427 10.648 -1.52%
2012-04-05 0 26.40 26.30 26.35 26.00 26.70 779,619 20,572,680 26.388 10.76 10.72 10.74 10.60 10.88 1,912,891 10.755 -1.49%
2012-04-03 0 26.80 26.75 26.80 26.55 27.25 1,159,961 31,110,944 26.821 10.92 10.90 10.92 10.82 11.11 2,846,106 10.931 -1.29%
2012-04-02 0 27.15 27.05 27.15 26.40 27.25 1,727,623 46,612,040 26.980 11.07 11.02 11.07 10.76 11.11 4,238,935 10.996 0.00%
2012-03-30 0 27.15 26.95 27.10 25.00 27.35 3,594,141 94,948,770 26.418 11.07 10.98 11.04 10.19 11.15 8,818,665 10.767 5.03%
2012-03-29 0 25.85 25.70 26.00 25.50 26.75 1,166,411 30,349,115 26.019 10.54 10.47 10.60 10.39 10.90 2,861,932 10.604 -3.00%
2012-03-28 0 26.65 26.60 26.70 26.20 26.75 1,418,527 37,479,642 26.422 10.86 10.84 10.88 10.68 10.90 3,480,530 10.768 -1.11%
2012-03-27 0 26.95 26.95 27.05 25.75 27.05 1,277,500 33,942,182 26.569 10.98 10.98 11.02 10.49 11.02 3,134,503 10.829 5.27%
2012-03-26 0 25.60 25.55 25.60 25.00 25.65 1,284,197 32,320,089 25.168 10.43 10.41 10.43 10.19 10.45 3,150,935 10.257 1.19%
2012-03-23 0 25.30 25.15 25.30 24.75 25.45 827,133 20,762,719 25.102 10.31 10.25 10.31 10.09 10.37 2,029,472 10.231 1.20%
2012-03-22 0 25.00 24.95 25.00 24.95 25.60 625,476 15,770,864 25.214 10.19 10.17 10.19 10.17 10.43 1,534,682 10.276 -0.99%
2012-03-21 0 25.25 25.20 25.40 24.80 25.75 640,915 16,246,851 25.349 10.29 10.27 10.35 10.11 10.49 1,572,563 10.331 0.80%
2012-03-20 0 25.05 25.05 25.10 24.80 25.65 1,804,063 45,636,587 25.297 10.21 10.21 10.23 10.11 10.45 4,426,490 10.310 0.00%
2012-03-19 0 25.05 25.00 25.20 25.00 26.50 1,586,925 40,915,417 25.783 10.21 10.19 10.27 10.19 10.80 3,893,715 10.508 -4.39%
2012-03-16 0 26.20 26.00 26.25 25.85 28.00 2,642,744 70,253,231 26.583 10.68 10.60 10.70 10.54 11.41 6,484,296 10.834 -5.07%
2012-03-15 0 27.60 27.55 27.60 27.55 28.50 832,124 23,164,857 27.838 11.25 11.23 11.25 11.23 11.62 2,041,718 11.346 -2.47%
2012-03-14 0 28.30 28.05 28.35 27.90 28.80 963,321 27,360,645 28.402 11.53 11.43 11.55 11.37 11.74 2,363,626 11.576 0.71%
2012-03-13 0 28.10 28.05 28.10 27.85 28.65 1,378,500 38,857,557 28.188 11.45 11.43 11.45 11.35 11.68 3,382,319 11.488 -0.53%
2012-03-12 0 28.25 28.20 28.25 28.10 28.90 331,338 9,368,626 28.275 11.51 11.49 11.51 11.45 11.78 812,978 11.524 -1.40%
2012-03-09 0 28.65 28.50 28.65 27.70 28.90 872,013 24,904,683 28.560 11.68 11.62 11.68 11.29 11.78 2,139,591 11.640 3.24%
2012-03-08 0 27.75 27.70 27.90 27.70 28.35 898,746 25,159,140 27.994 11.31 11.29 11.37 11.29 11.55 2,205,183 11.409 0.36%
2012-03-07 0 27.65 27.65 27.80 27.60 28.50 1,756,985 49,155,355 27.977 11.27 11.27 11.33 11.25 11.62 4,310,978 11.402 -4.49%
2012-03-06 0 28.95 28.90 28.95 28.60 29.95 942,794 27,391,892 29.054 11.80 11.78 11.80 11.66 12.21 2,313,261 11.841 -1.36%
2012-03-05 0 29.35 29.35 29.40 28.80 31.00 1,574,000 46,570,725 29.588 11.96 11.96 11.98 11.74 12.63 3,862,002 12.059 1.73%
2012-03-02 0 28.85 28.80 28.90 28.50 29.05 481,320 13,874,747 28.826 11.76 11.74 11.78 11.62 11.84 1,180,978 11.749 0.70%
2012-03-01 0 28.65 28.55 28.65 28.40 29.20 547,586 15,733,679 28.733 11.68 11.64 11.68 11.57 11.90 1,343,569 11.710 -0.52%
2012-02-29 0 28.80 28.70 28.80 28.25 29.00 1,536,078 44,039,435 28.670 11.74 11.70 11.74 11.51 11.82 3,768,956 11.685 0.00%
2012-02-28 0 28.80 28.75 28.80 28.00 29.35 975,706 27,941,458 28.637 11.74 11.72 11.74 11.41 11.96 2,394,014 11.671 -1.87%
2012-02-27 0 29.35 29.25 29.55 29.05 29.75 540,262 15,925,098 29.477 11.96 11.92 12.04 11.84 12.12 1,325,599 12.014 -0.51%
2012-02-24 0 29.50 29.50 29.60 29.20 29.65 333,686 9,819,534 29.427 12.02 12.02 12.06 11.90 12.08 818,739 11.993 1.55%
2012-02-23 0 29.05 29.05 29.10 29.00 31.10 937,751 27,934,878 29.789 11.84 11.84 11.86 11.82 12.68 2,300,887 12.141 -2.52%
2012-02-22 0 29.80 29.75 29.80 29.25 30.20 1,504,106 44,743,624 29.748 12.15 12.12 12.15 11.92 12.31 3,690,508 12.124 1.53%
2012-02-21 0 29.35 29.30 29.40 29.30 30.00 867,500 25,586,750 29.495 11.96 11.94 11.98 11.94 12.23 2,128,518 12.021 -1.51%
2012-02-20 0 29.80 29.80 29.90 29.45 31.25 1,391,000 41,744,400 30.010 12.15 12.15 12.19 12.00 12.74 3,412,989 12.231 -2.13%
2012-02-17 0 30.45 30.45 30.50 29.30 30.50 2,064,604 61,884,715 29.974 12.41 12.41 12.43 11.94 12.43 5,065,759 12.216 2.18%
2012-02-16 0 29.80 29.70 29.80 29.30 29.90 757,705 22,372,501 29.527 12.15 12.10 12.15 11.94 12.19 1,859,122 12.034 -0.50%
2012-02-15 0 29.95 29.75 30.00 28.60 30.00 2,225,857 65,266,376 29.322 12.21 12.12 12.23 11.66 12.23 5,461,413 11.950 4.36%
2012-02-14 0 28.70 28.60 28.75 28.20 29.90 1,581,855 45,616,239 28.837 11.70 11.66 11.72 11.49 12.19 3,881,275 11.753 -3.20%
2012-02-13 0 29.65 29.65 29.70 28.90 30.00 894,463 26,205,360 29.297 12.08 12.08 12.10 11.78 12.23 2,194,675 11.940 -1.17%
2012-02-10 0 30.00 29.85 30.00 29.55 31.00 1,617,372 48,821,869 30.186 12.23 12.17 12.23 12.04 12.63 3,968,420 12.303 -1.15%
2012-02-09 0 30.35 30.10 30.45 28.50 30.50 2,781,954 82,440,168 29.634 12.37 12.27 12.41 11.62 12.43 6,825,865 12.078 2.71%
2012-02-08 0 29.55 29.55 29.60 26.95 29.80 5,202,438 144,240,697 27.726 12.04 12.04 12.06 10.98 12.15 12,764,819 11.300 11.09%
2012-02-07 0 26.60 26.55 26.65 26.40 27.45 851,254 22,697,085 26.663 10.84 10.82 10.86 10.76 11.19 2,088,656 10.867 -2.92%
2012-02-06 0 27.40 27.30 27.50 27.30 28.40 1,379,949 38,020,528 27.552 11.17 11.13 11.21 11.13 11.57 3,385,874 11.229 -0.36%
2012-02-03 0 27.50 27.45 27.50 26.90 27.50 1,388,947 37,714,944 27.154 11.21 11.19 11.21 10.96 11.21 3,407,952 11.067 1.85%
2012-02-02 0 27.00 26.95 27.00 26.40 27.40 1,737,655 46,743,010 26.900 11.00 10.98 11.00 10.76 11.17 4,263,549 10.963 0.37%
2012-02-01 0 26.90 26.75 26.85 26.15 27.25 1,445,096 38,238,137 26.461 10.96 10.90 10.94 10.66 11.11 3,545,720 10.784 0.56%
2012-01-31 0 26.75 26.60 26.75 24.90 26.75 2,405,286 62,131,654 25.831 10.90 10.84 10.90 10.15 10.90 5,901,664 10.528 3.88%
2012-01-30 0 25.75 25.70 25.75 25.70 27.90 1,649,492 43,874,465 26.599 10.49 10.47 10.49 10.47 11.37 4,047,231 10.841 -6.70%
2012-01-27 0 27.60 27.55 27.70 26.80 27.80 1,311,185 35,792,618 27.298 11.25 11.23 11.29 10.92 11.33 3,217,153 11.126 0.55%
2012-01-26 0 27.45 27.40 27.45 26.50 28.90 2,947,534 80,379,759 27.270 11.19 11.17 11.19 10.80 11.78 7,232,136 11.114 5.17%
2012-01-20 0 26.10 25.95 26.10 24.80 26.10 4,658,965 118,020,695 25.332 10.64 10.58 10.64 10.11 10.64 11,431,341 10.324 7.63%
2012-01-19 0 24.25 24.15 24.30 23.00 24.30 2,209,208 52,685,844 23.848 9.883 9.843 9.904 9.374 9.904 5,420,562 9.7196 5.43%
2012-01-18 0 23.00 22.95 23.20 22.90 23.40 1,453,115 33,549,307 23.088 9.374 9.354 9.455 9.333 9.537 3,565,396 9.4097 -0.43%
2012-01-17 0 23.10 23.10 23.15 22.45 23.15 2,706,546 61,635,307 22.773 9.415 9.415 9.435 9.150 9.435 6,640,842 9.2812 2.21%
2012-01-16 0 22.60 22.55 22.60 22.45 22.70 1,553,295 35,158,481 22.635 9.211 9.190 9.211 9.150 9.252 3,811,200 9.2250 -1.31%
2012-01-13 0 22.90 22.90 23.00 22.65 23.10 2,634,226 60,223,278 22.862 9.333 9.333 9.374 9.231 9.415 6,463,396 9.3176 0.66%
2012-01-12 0 22.75 22.80 22.85 22.60 23.15 2,240,614 51,208,421 22.855 9.272 9.292 9.313 9.211 9.435 5,497,621 9.3147 -1.30%
2012-01-11 0 23.05 23.00 23.05 22.95 23.30 2,136,361 49,282,403 23.068 9.394 9.374 9.394 9.354 9.496 5,241,823 9.4018 -0.86%
2012-01-10 0 23.25 23.00 23.30 23.00 23.60 1,280,722 29,733,907 23.217 9.476 9.374 9.496 9.374 9.618 3,142,408 9.4621 0.22%
2012-01-09 0 23.20 23.15 23.20 22.70 25.25 2,166,839 50,265,559 23.198 9.455 9.435 9.455 9.252 10.29 5,316,605 9.4544 -0.85%
2012-01-06 0 23.40 23.35 23.40 23.30 25.30 1,213,462 28,914,429 23.828 9.537 9.517 9.537 9.496 10.31 2,977,378 9.7114 -3.70%
2012-01-05 0 24.30 24.25 24.30 23.50 24.30 2,358,033 56,284,547 23.869 9.904 9.883 9.904 9.578 9.904 5,785,723 9.7282 2.53%
2012-01-04 0 23.70 23.60 23.80 22.90 24.10 1,504,790 35,539,993 23.618 9.659 9.618 9.700 9.333 9.822 3,692,187 9.6257 2.60%
2012-01-03 0 23.10 23.10 23.20 22.70 23.35 1,525,443 35,177,035 23.060 9.415 9.415 9.455 9.252 9.517 3,742,861 9.3984 0.43%
2011-12-30 0 23.00 22.80 22.95 22.55 23.05 1,344,566 30,708,770 22.839 9.374 9.292 9.354 9.190 9.394 3,299,057 9.3083 1.77%
2011-12-29 0 22.60 22.40 22.65 21.75 22.65 819,656 18,243,200 22.257 9.211 9.129 9.231 8.864 9.231 2,011,126 9.0711 1.35%
2011-12-28 0 22.30 22.25 22.35 21.75 22.35 1,035,219 22,827,361 22.051 9.089 9.068 9.109 8.864 9.109 2,540,037 8.9870 -1.33%
2011-12-23 0 22.60 22.40 22.60 22.00 22.90 514,851 11,491,293 22.320 9.211 9.129 9.211 8.966 9.333 1,263,250 9.0966 0.44%
2011-12-22 0 22.50 22.50 22.60 21.50 22.60 726,085 16,130,322 22.215 9.170 9.170 9.211 8.763 9.211 1,781,538 9.0542 2.97%
2011-12-21 0 21.85 21.80 21.85 21.50 21.95 1,449,475 31,463,651 21.707 8.905 8.885 8.905 8.763 8.946 3,556,464 8.8469 3.80%
2011-12-20 0 21.05 21.00 21.10 20.65 21.45 869,209 18,275,863 21.026 8.579 8.559 8.600 8.416 8.742 2,132,711 8.5693 0.72%
2011-12-19 0 20.90 20.90 20.95 20.50 21.15 3,072,864 64,311,525 20.929 8.518 8.518 8.538 8.355 8.620 7,539,648 8.5298 -0.48%
2011-12-16 0 21.00 20.95 21.00 20.90 21.50 3,782,154 79,977,150 21.146 8.559 8.538 8.559 8.518 8.763 9,279,978 8.6182 -3.00%
2011-12-15 0 21.65 21.60 21.65 21.50 22.00 1,300,775 28,167,070 21.654 8.824 8.803 8.824 8.763 8.966 3,191,611 8.8253 -2.26%
2011-12-14 0 22.15 22.00 22.15 21.70 22.70 2,839,443 62,644,141 22.062 9.027 8.966 9.027 8.844 9.252 6,966,921 8.9917 -1.77%
2011-12-13 0 22.55 22.50 22.65 22.15 22.95 1,055,144 23,770,761 22.528 9.190 9.170 9.231 9.027 9.354 2,588,925 9.1817 -0.22%
2011-12-12 0 22.60 22.60 22.80 22.60 23.35 1,395,359 31,817,461 22.802 9.211 9.211 9.292 9.211 9.517 3,423,684 9.2933 -0.44%
2011-12-09 0 22.70 22.70 22.85 22.60 23.50 1,500,927 34,365,773 22.896 9.252 9.252 9.313 9.211 9.578 3,682,708 9.3317 -5.61%
2011-12-08 0 24.05 24.00 24.05 22.90 24.10 974,239 22,988,353 23.596 9.802 9.781 9.802 9.333 9.822 2,390,415 9.6169 2.12%
2011-12-07 0 23.55 23.45 23.60 22.70 23.65 1,155,094 26,906,303 23.294 9.598 9.557 9.618 9.252 9.639 2,834,165 9.4936 4.20%
2011-12-06 0 22.60 22.35 22.65 22.20 22.65 1,139,189 25,541,587 22.421 9.211 9.109 9.231 9.048 9.231 2,795,140 9.1379 0.22%
2011-12-05 0 22.55 22.55 22.60 22.40 23.00 869,856 19,676,726 22.621 9.190 9.190 9.211 9.129 9.374 2,134,298 9.2193 0.00%
2011-12-02 0 22.55 22.55 22.65 22.10 22.75 1,224,133 27,527,782 22.488 9.190 9.190 9.231 9.007 9.272 3,003,560 9.1651 2.97%
2011-12-01 0 21.90 21.90 22.00 21.60 22.95 2,368,136 51,796,014 21.872 8.926 8.926 8.966 8.803 9.354 5,810,512 8.9142 8.15%
2011-11-30 0 20.25 20.20 20.30 20.00 20.85 3,016,731 61,656,642 20.438 8.253 8.233 8.273 8.151 8.498 7,401,919 8.3298 -1.22%
2011-11-29 0 20.50 20.50 20.55 20.20 20.70 1,660,035 34,040,613 20.506 8.355 8.355 8.375 8.233 8.437 4,073,099 8.3574 2.71%
2011-11-28 0 19.96 19.96 20.05 19.78 21.50 2,918,946 59,575,051 20.410 8.135 8.135 8.172 8.062 8.763 7,161,992 8.3182 -4.95%
2011-11-25 0 21.00 21.00 21.10 20.45 21.50 1,662,500 35,199,900 21.173 8.559 8.559 8.600 8.335 8.763 4,079,147 8.6292 1.45%
2011-11-24 0 20.70 20.65 20.70 19.96 21.05 1,876,754 38,161,447 20.334 8.437 8.416 8.437 8.135 8.579 4,604,846 8.2872 2.22%
2011-11-23 0 20.25 20.20 20.25 19.90 20.50 932,390 18,863,930 20.232 8.253 8.233 8.253 8.110 8.355 2,287,733 8.2457 -2.88%
2011-11-22 0 20.85 20.80 20.85 20.60 21.85 2,179,648 45,597,523 20.920 8.498 8.477 8.498 8.396 8.905 5,348,033 8.5260 -5.66%
2011-11-21 0 22.10 22.05 22.15 21.70 22.45 545,580 11,992,213 21.981 9.007 8.987 9.027 8.844 9.150 1,338,647 8.9585 -1.34%
2011-11-18 0 22.40 22.20 22.45 22.00 23.00 665,641 14,890,404 22.370 9.129 9.048 9.150 8.966 9.374 1,633,232 9.1171 -2.18%
2011-11-17 0 22.90 22.80 22.90 22.50 23.30 909,577 20,718,275 22.778 9.333 9.292 9.333 9.170 9.496 2,231,759 9.2834 -1.72%
2011-11-16 0 23.30 23.25 23.30 23.15 24.10 415,842 9,715,539 23.364 9.496 9.476 9.496 9.435 9.822 1,020,319 9.5221 -1.27%
2011-11-15 0 23.60 23.50 23.60 23.40 24.45 1,348,195 31,852,556 23.626 9.618 9.578 9.618 9.537 9.965 3,307,962 9.6291 -2.48%
2011-11-14 0 24.20 24.30 24.35 24.05 25.20 1,027,835 25,137,740 24.457 9.863 9.904 9.924 9.802 10.27 2,521,919 9.9677 -1.22%
2011-11-11 0 24.50 24.45 24.50 24.40 24.75 1,092,292 26,763,708 24.502 9.985 9.965 9.985 9.944 10.09 2,680,072 9.9862 1.24%
2011-11-10 0 24.20 24.10 24.30 24.10 25.00 1,111,595 27,412,604 24.661 9.863 9.822 9.904 9.822 10.19 2,727,435 10.051 -5.10%
2011-11-09 0 25.50 25.50 25.60 24.75 25.95 1,988,092 50,420,295 25.361 10.39 10.39 10.43 10.09 10.58 4,878,027 10.336 4.08%
2011-11-08 0 24.50 24.40 24.55 24.20 26.70 2,317,966 57,791,969 24.932 9.985 9.944 10.01 9.863 10.88 5,687,414 10.161 -6.84%
2011-11-07 0 26.30 26.20 26.25 26.25 27.50 527,155 13,987,147 26.533 10.72 10.68 10.70 10.70 11.21 1,293,439 10.814 -2.77%
2011-11-04 0 27.05 26.90 26.95 26.90 28.20 852,397 23,089,644 27.088 11.02 10.96 10.98 10.96 11.49 2,091,460 11.040 0.74%
2011-11-03 0 26.85 26.80 27.00 26.40 27.10 1,750,500 46,813,630 26.743 10.94 10.92 11.00 10.76 11.04 4,295,066 10.899 -0.74%
2011-11-02 0 27.05 27.00 27.30 25.60 27.30 1,204,136 32,091,774 26.651 11.02 11.00 11.13 10.43 11.13 2,954,495 10.862 2.66%
2011-11-01 0 26.35 26.20 26.35 25.75 26.95 1,230,739 32,444,844 26.362 10.74 10.68 10.74 10.49 10.98 3,019,769 10.744 -2.41%
2011-10-31 0 27.00 26.70 27.00 26.45 27.35 1,280,565 34,345,115 26.820 11.00 10.88 11.00 10.78 11.15 3,142,023 10.931 0.93%
2011-10-28 0 26.75 26.70 26.75 26.55 27.70 2,744,644 73,325,375 26.716 10.90 10.88 10.90 10.82 11.29 6,734,320 10.888 4.49%
2011-10-27 0 25.60 25.40 25.65 24.55 26.00 1,372,677 35,011,139 25.506 10.43 10.35 10.45 10.01 10.60 3,368,031 10.395 4.70%
2011-10-26 0 24.45 24.45 24.60 23.35 24.65 734,969 17,804,959 24.225 9.965 9.965 10.03 9.517 10.05 1,803,336 9.8733 1.03%
2011-10-25 0 24.20 24.00 24.25 23.90 24.65 1,170,101 28,349,443 24.228 9.863 9.781 9.883 9.741 10.05 2,870,986 9.8745 1.68%
2011-10-24 0 23.80 23.80 23.85 23.75 24.85 766,851 18,536,247 24.172 9.700 9.700 9.720 9.680 10.13 1,881,563 9.8515 0.63%
2011-10-21 0 23.65 23.50 23.60 22.70 24.10 1,038,373 24,119,794 23.228 9.639 9.578 9.618 9.252 9.822 2,547,775 9.4670 -0.42%
2011-10-20 0 23.75 23.55 23.70 23.30 24.55 987,166 23,344,151 23.648 9.680 9.598 9.659 9.496 10.01 2,422,133 9.6378 -3.85%
2011-10-19 0 24.70 24.30 24.85 23.65 24.85 1,354,945 32,808,274 24.214 10.07 9.904 10.13 9.639 10.13 3,324,524 9.8686 3.35%
2011-10-18 0 23.90 23.90 24.15 23.40 24.85 1,436,400 34,287,579 23.870 9.741 9.741 9.843 9.537 10.13 3,524,383 9.7287 -6.82%
2011-10-17 0 25.65 25.35 25.65 25.10 26.45 616,726 15,769,028 25.569 10.45 10.33 10.45 10.23 10.78 1,513,213 10.421 2.81%
2011-10-14 0 24.95 24.95 25.15 24.50 26.00 1,140,931 28,424,082 24.913 10.17 10.17 10.25 9.985 10.60 2,799,414 10.154 -1.38%
2011-10-13 0 25.30 25.05 25.30 23.95 25.35 2,641,508 64,975,169 24.598 10.31 10.21 10.31 9.761 10.33 6,481,263 10.025 4.98%
2011-10-12 0 24.10 24.00 24.05 23.80 24.65 2,701,396 64,976,725 24.053 9.822 9.781 9.802 9.700 10.05 6,628,206 9.8031 -2.23%
2011-10-11 0 24.65 24.60 24.65 24.55 25.80 1,347,530 33,557,283 24.903 10.05 10.03 10.05 10.01 10.52 3,306,330 10.149 6.48%
2011-10-10 0 23.15 23.15 23.20 22.00 23.50 824,854 18,894,361 22.906 9.435 9.435 9.455 8.966 9.578 2,023,880 9.3357 -1.49%
2011-10-07 0 23.50 23.30 23.55 20.55 23.65 7,243,774 158,802,139 21.923 9.578 9.496 9.598 8.375 9.639 17,773,487 8.9348 14.63%
2011-10-06 0 20.50 20.45 20.50 20.30 21.85 2,829,062 58,189,947 20.569 8.355 8.335 8.355 8.273 8.905 6,941,450 8.3830 5.78%
2011-10-04 0 19.38 19.38 19.48 18.96 20.60 2,623,545 51,354,887 19.575 7.899 7.899 7.939 7.727 8.396 6,437,189 7.9778 -3.10%
2011-10-03 0 20.00 19.96 20.00 19.76 21.00 1,395,234 27,982,024 20.055 8.151 8.135 8.151 8.053 8.559 3,423,378 8.1738 -5.88%
2011-09-30 0 21.25 21.25 21.35 21.05 22.70 3,360,564 71,878,554 21.389 8.661 8.661 8.701 8.579 9.252 8,245,555 8.7172 -3.41%
2011-09-28 0 22.00 21.85 22.15 20.10 22.50 2,060,086 44,857,239 21.774 8.966 8.905 9.027 8.192 9.170 5,054,673 8.8744 7.06%
2011-09-27 0 20.55 20.45 20.70 19.50 20.90 2,290,449 46,934,126 20.491 8.375 8.335 8.437 7.947 8.518 5,619,897 8.3514 8.27%
2011-09-26 0 18.98 19.00 19.16 18.90 21.60 2,430,829 49,417,436 20.329 7.736 7.744 7.809 7.703 8.803 5,964,337 8.2855 -11.93%
2011-09-23 0 21.55 21.70 21.75 20.25 22.15 1,611,153 33,902,777 21.043 8.783 8.844 8.864 8.253 9.027 3,953,161 8.5761 -0.92%
2011-09-22 0 21.75 21.65 21.80 21.35 22.55 1,572,063 34,688,831 22.066 8.864 8.824 8.885 8.701 9.190 3,857,249 8.9932 -6.45%
2011-09-21 0 23.25 23.25 23.40 22.25 23.80 1,462,335 34,292,199 23.450 9.476 9.476 9.537 9.068 9.700 3,588,018 9.5574 0.00%
2011-09-20 0 23.25 23.20 23.40 22.20 23.90 1,293,142 29,955,115 23.165 9.476 9.455 9.537 9.048 9.741 3,172,882 9.4410 -2.72%
2011-09-19 0 23.90 23.80 23.95 23.25 25.60 1,737,381 41,413,657 23.837 9.741 9.700 9.761 9.476 10.43 4,262,877 9.7150 -5.16%
2011-09-16 0 25.20 25.00 25.30 24.60 25.30 762,964 19,049,021 24.967 10.27 10.19 10.31 10.03 10.31 1,872,026 10.176 2.23%
2011-09-15 0 24.65 24.65 24.75 24.10 24.80 1,278,435 31,300,462 24.483 10.05 10.05 10.09 9.822 10.11 3,136,797 9.9785 1.86%
2011-09-14 0 24.20 24.20 24.25 24.15 26.40 2,005,692 50,090,758 24.974 9.863 9.863 9.883 9.843 10.76 4,921,211 10.179 -6.02%
2011-09-12 0 25.75 25.70 25.80 25.30 26.60 882,915 22,966,537 26.012 10.49 10.47 10.52 10.31 10.84 2,166,340 10.602 -3.38%
2011-09-09 0 27.05 27.10 27.15 27.00 28.00 1,214,438 33,353,628 27.464 10.86 10.88 10.90 10.84 11.24 3,024,497 11.028 -3.57%
2011-09-08 0 28.05 28.05 28.10 27.60 29.10 661,669 18,617,537 28.137 11.26 11.26 11.28 11.08 11.68 1,647,853 11.298 -1.06%
2011-09-07 0 28.35 28.35 28.40 27.55 28.50 1,113,659 31,327,476 28.130 11.38 11.38 11.40 11.06 11.44 2,773,512 11.295 4.23%
2011-09-06 0 27.20 27.20 27.25 26.60 28.45 1,782,051 48,314,934 27.112 10.92 10.92 10.94 10.68 11.42 4,438,109 10.886 -5.23%
2011-09-05 0 28.70 28.70 28.75 28.70 30.00 591,236 17,191,762 29.078 11.52 11.52 11.54 11.52 12.05 1,472,444 11.676 -4.17%
2011-09-02 0 29.95 29.85 29.95 29.85 30.60 653,269 19,664,635 30.102 12.03 11.99 12.03 11.99 12.29 1,626,934 12.087 -2.12%
2011-09-01 0 30.60 30.40 30.65 30.00 31.90 1,691,498 52,664,929 31.135 12.29 12.21 12.31 12.05 12.81 4,212,591 12.502 1.32%
2011-08-31 0 30.20 30.05 30.25 29.35 30.25 1,250,775 37,585,937 30.050 12.13 12.07 12.15 11.79 12.15 3,114,992 12.066 2.20%
2011-08-30 0 29.55 29.50 29.55 29.05 29.75 1,034,343 30,421,361 29.411 11.87 11.85 11.87 11.66 11.95 2,575,979 11.810 2.78%
2011-08-29 0 28.75 28.75 28.85 27.40 29.05 986,986 27,979,597 28.349 11.54 11.54 11.58 11.00 11.66 2,458,039 11.383 6.68%
2011-08-26 0 26.95 26.90 26.95 26.35 27.50 1,273,068 34,360,815 26.991 10.82 10.80 10.82 10.58 11.04 3,170,512 10.838 2.28%
2011-08-25 0 26.35 26.40 26.55 25.40 28.20 3,077,429 80,527,812 26.167 10.58 10.60 10.66 10.20 11.32 7,664,183 10.507 -4.53%
2011-08-24 0 27.60 27.40 27.70 27.35 28.05 630,362 17,463,766 27.704 11.08 11.00 11.12 10.98 11.26 1,569,885 11.124 -0.36%
2011-08-23 0 27.70 27.55 27.80 27.15 28.05 1,356,109 37,435,338 27.605 11.12 11.06 11.16 10.90 11.26 3,377,321 11.084 0.00%
2011-08-22 0 27.70 27.75 27.80 27.55 28.60 2,243,842 62,711,498 27.948 11.12 11.14 11.16 11.06 11.48 5,588,176 11.222 -3.82%
2011-08-19 0 28.80 28.55 28.80 28.50 29.80 1,982,497 57,403,784 28.955 11.56 11.46 11.56 11.44 11.97 4,937,309 11.627 -5.57%
2011-08-18 0 30.50 30.60 30.65 30.15 31.85 2,071,542 63,971,491 30.881 12.25 12.29 12.31 12.11 12.79 5,159,071 12.400 -2.71%
2011-08-17 0 31.35 31.30 31.55 30.60 31.70 1,184,165 37,250,561 31.457 12.59 12.57 12.67 12.29 12.73 2,949,104 12.631 2.62%
2011-08-16 0 30.55 30.55 30.70 30.50 32.90 1,473,925 45,831,391 31.095 12.27 12.27 12.33 12.25 13.21 3,670,736 12.486 -5.42%
2011-08-15 0 32.30 32.10 32.30 30.55 32.40 771,655 24,446,665 31.681 12.97 12.89 12.97 12.27 13.01 1,921,768 12.721 6.95%
2011-08-12 0 30.20 30.20 30.45 29.80 31.35 1,459,585 44,189,081 30.275 12.13 12.13 12.23 11.97 12.59 3,635,023 12.156 0.17%
2011-08-11 0 30.15 30.10 30.25 29.60 30.50 693,255 20,814,071 30.024 12.11 12.09 12.15 11.89 12.25 1,726,517 12.056 -1.31%
2011-08-10 0 30.55 30.25 30.70 29.95 31.50 1,085,210 33,264,266 30.652 12.27 12.15 12.33 12.03 12.65 2,702,661 12.308 3.04%
2011-08-09 0 29.65 29.60 30.00 29.35 31.10 1,254,127 37,498,125 29.900 11.91 11.89 12.05 11.79 12.49 3,123,340 12.006 -4.66%
2011-08-08 0 31.10 31.00 31.30 30.00 31.70 1,326,817 41,282,331 31.114 12.49 12.45 12.57 12.05 12.73 3,304,371 12.493 -4.60%
2011-08-05 0 32.60 32.45 32.60 31.50 33.20 3,266,393 106,024,653 32.459 13.09 13.03 13.09 12.65 13.33 8,134,788 13.033 -7.52%
2011-08-04 0 35.25 35.25 35.30 35.00 36.15 1,516,379 54,084,111 35.667 14.15 14.15 14.17 14.05 14.52 3,776,466 14.321 -3.42%
2011-08-03 0 36.50 36.50 36.75 35.65 36.80 1,689,877 61,195,858 36.213 14.66 14.66 14.76 14.31 14.78 4,208,554 14.541 -0.95%
2011-08-02 0 36.85 36.80 37.00 36.80 37.70 716,155 26,530,795 37.046 14.80 14.78 14.86 14.78 15.14 1,783,548 14.875 -1.73%
2011-08-01 0 37.50 37.45 37.50 37.05 37.95 805,176 30,175,954 37.477 15.06 15.04 15.06 14.88 15.24 2,005,250 15.048 1.21%
2011-07-29 0 37.05 37.05 37.10 36.80 37.55 965,647 35,753,626 37.026 14.88 14.88 14.90 14.78 15.08 2,404,895 14.867 -1.98%
2011-07-28 0 37.80 37.60 37.90 37.35 37.90 701,533 26,369,134 37.588 15.18 15.10 15.22 15.00 15.22 1,747,133 15.093 -0.40%
2011-07-27 0 37.95 37.90 38.00 37.85 39.00 832,099 31,922,942 38.364 15.24 15.22 15.26 15.20 15.66 2,072,301 15.405 -2.06%
2011-07-26 0 38.75 38.60 38.75 37.95 38.80 589,303 22,554,737 38.274 15.56 15.50 15.56 15.24 15.58 1,467,630 15.368 0.91%
2011-07-25 0 38.40 38.35 38.40 37.70 38.60 622,792 23,791,058 38.201 15.42 15.40 15.42 15.14 15.50 1,551,032 15.339 0.79%
2011-07-22 0 38.10 38.05 38.15 37.85 39.00 1,028,898 39,248,465 38.146 15.30 15.28 15.32 15.20 15.66 2,562,419 15.317 -0.26%
2011-07-21 0 38.20 38.15 38.20 37.45 38.80 571,879 21,843,007 38.195 15.34 15.32 15.34 15.04 15.58 1,424,236 15.337 1.73%
2011-07-20 0 37.55 37.50 37.55 36.85 37.80 1,210,981 45,245,136 37.362 15.08 15.06 15.08 14.80 15.18 3,015,887 15.002 0.81%
2011-07-19 0 37.25 37.05 37.30 36.70 37.30 1,678,128 62,067,859 36.986 14.96 14.88 14.98 14.74 14.98 4,179,294 14.851 -0.27%
2011-07-18 0 37.35 37.35 37.45 37.05 38.05 901,301 33,682,692 37.371 15.00 15.00 15.04 14.88 15.28 2,244,645 15.006 -0.93%
2011-07-15 0 37.70 37.70 37.85 36.75 38.10 1,618,804 60,265,121 37.228 15.14 15.14 15.20 14.76 15.30 4,031,550 14.948 0.27%
2011-07-14 0 37.60 37.55 37.60 37.25 38.20 874,121 32,883,442 37.619 15.10 15.08 15.10 14.96 15.34 2,176,955 15.105 -1.05%
2011-07-13 0 38.00 37.95 38.10 37.95 38.75 1,402,789 53,556,086 38.178 15.26 15.24 15.30 15.24 15.56 3,493,576 15.330 0.93%
2011-07-12 0 37.65 37.65 37.75 37.40 38.35 1,515,732 57,296,669 37.801 15.12 15.12 15.16 15.02 15.40 3,774,855 15.179 -1.95%
2011-07-11 0 38.40 38.20 38.40 37.75 38.65 2,418,300 92,522,180 38.259 15.42 15.34 15.42 15.16 15.52 6,022,655 15.362 -0.78%
2011-07-08 0 38.70 38.65 38.90 35.90 39.30 5,844,766 222,185,954 38.015 15.54 15.52 15.62 14.42 15.78 14,556,097 15.264 8.86%
2011-07-07 0 35.55 35.45 35.55 35.05 35.65 1,437,437 51,001,214 35.481 14.27 14.23 14.27 14.07 14.31 3,579,865 14.247 1.14%
2011-07-06 0 35.15 35.05 35.25 35.00 35.80 3,136,564 110,630,307 35.271 14.11 14.07 14.15 14.05 14.37 7,811,455 14.163 -0.28%
2011-07-05 0 35.25 35.20 35.25 35.10 35.90 1,663,500 58,877,175 35.394 14.15 14.13 14.15 14.09 14.42 4,142,863 14.212 -0.70%
2011-07-04 0 35.50 35.40 35.45 35.00 37.20 2,364,783 84,353,772 35.671 14.25 14.21 14.23 14.05 14.94 5,889,373 14.323 -1.39%
2011-06-30 0 36.00 35.80 36.00 35.50 36.75 3,968,675 142,957,172 36.021 14.46 14.37 14.46 14.25 14.76 9,883,786 14.464 2.71%
2011-06-29 0 35.05 35.00 35.10 34.30 35.40 1,593,174 55,848,816 35.055 14.07 14.05 14.09 13.77 14.21 3,967,720 14.076 2.94%
2011-06-28 0 34.05 34.00 34.10 34.00 35.10 1,277,063 44,033,567 34.480 13.67 13.65 13.69 13.65 14.09 3,180,461 13.845 -1.02%
2011-06-27 0 34.40 34.40 34.45 34.25 35.40 2,307,982 80,417,243 34.843 13.81 13.81 13.83 13.75 14.21 5,747,913 13.991 -4.18%
2011-06-24 0 35.90 35.95 36.00 34.70 36.10 994,404 35,357,507 35.556 14.42 14.44 14.46 13.93 14.50 2,476,513 14.277 3.01%
2011-06-23 0 34.85 34.90 34.95 34.50 35.55 1,326,420 46,576,378 35.114 13.99 14.01 14.03 13.85 14.27 3,303,383 14.100 -0.43%
2011-06-22 0 35.00 34.90 35.00 34.90 36.20 2,132,409 75,199,857 35.265 14.05 14.01 14.05 14.01 14.54 5,310,658 14.160 -2.10%
2011-06-21 0 35.75 35.70 35.95 35.45 36.30 1,367,338 48,793,888 35.685 14.35 14.33 14.44 14.23 14.58 3,405,287 14.329 -1.79%
2011-06-20 0 36.40 36.35 36.50 36.05 37.00 1,217,678 44,247,783 36.338 14.62 14.60 14.66 14.48 14.86 3,032,566 14.591 0.00%
2011-06-17 0 36.40 36.30 36.55 36.15 37.00 1,164,198 42,480,350 36.489 14.62 14.58 14.68 14.52 14.86 2,899,377 14.652 -0.55%
2011-06-16 0 36.60 36.35 36.70 36.10 38.20 1,884,275 69,604,001 36.939 14.70 14.60 14.74 14.50 15.34 4,692,692 14.832 -2.92%
2011-06-15 0 37.70 37.60 37.85 37.55 38.40 411,921 15,523,679 37.686 15.14 15.10 15.20 15.08 15.42 1,025,869 15.132 0.00%
2011-06-14 0 37.70 37.65 37.70 37.45 38.30 729,557 27,583,002 37.808 15.14 15.12 15.14 15.04 15.38 1,816,925 15.181 -0.40%
2011-06-13 0 37.85 37.85 38.10 37.45 38.25 575,495 21,827,705 37.929 15.20 15.20 15.30 15.04 15.36 1,433,241 15.230 -0.53%
2011-06-10 0 38.05 37.75 38.10 37.55 38.10 968,977 36,561,706 37.732 15.28 15.16 15.30 15.08 15.30 2,413,189 15.151 0.79%
2011-06-09 0 37.75 37.65 38.00 37.50 38.40 695,786 26,270,167 37.756 15.16 15.12 15.26 15.06 15.42 1,732,820 15.160 -1.56%
2011-06-08 0 38.35 38.15 38.35 37.85 38.70 1,800,109 68,469,265 38.036 15.40 15.32 15.40 15.20 15.54 4,483,081 15.273 -0.26%
2011-06-07 0 38.45 38.40 38.50 37.45 38.55 2,082,105 78,865,332 37.878 15.44 15.42 15.46 15.04 15.48 5,185,378 15.209 -0.65%
2011-06-03 0 38.70 38.30 38.70 38.30 38.90 561,911 21,683,143 38.588 15.54 15.38 15.54 15.38 15.62 1,399,411 15.494 1.04%
2011-06-02 0 38.30 38.30 38.35 38.00 38.80 1,013,129 38,858,318 38.355 15.38 15.38 15.40 15.26 15.58 2,523,147 15.401 -3.04%
2011-06-01 0 39.50 39.40 39.65 39.00 39.75 1,149,821 45,355,363 39.446 15.86 15.82 15.92 15.66 15.96 2,863,572 15.839 0.89%
2011-05-31 0 39.15 39.00 39.15 37.75 39.30 1,162,000 45,066,325 38.783 15.72 15.66 15.72 15.16 15.78 2,893,903 15.573 3.71%
2011-05-30 0 37.75 37.60 37.70 37.35 38.00 1,036,831 38,954,687 37.571 15.16 15.10 15.14 15.00 15.26 2,582,176 15.086 -0.92%
2011-05-27 0 38.10 37.90 38.10 37.40 38.20 1,235,751 46,658,112 37.757 15.30 15.22 15.30 15.02 15.34 3,077,576 15.161 1.20%
2011-05-26 0 37.65 37.50 37.65 37.30 38.65 1,315,918 49,487,311 37.607 15.12 15.06 15.12 14.98 15.52 3,277,228 15.100 0.00%
2011-05-25 0 37.65 37.60 37.80 36.90 38.45 1,611,100 60,887,274 37.792 15.12 15.10 15.18 14.82 15.44 4,012,364 15.175 1.21%
2011-05-24 0 37.20 37.10 37.20 36.45 37.30 993,918 36,847,786 37.073 14.94 14.90 14.94 14.64 14.98 2,475,303 14.886 1.22%
2011-05-23 0 36.75 36.70 36.80 36.65 37.45 1,606,793 59,536,222 37.053 14.76 14.74 14.78 14.72 15.04 4,001,637 14.878 -1.87%
2011-05-20 0 37.45 37.25 37.40 37.20 38.50 1,794,504 67,596,273 37.668 15.04 14.96 15.02 14.94 15.46 4,469,122 15.125 -1.58%
2011-05-19 0 38.05 37.95 38.10 37.85 39.30 3,144,551 120,404,224 38.290 15.28 15.24 15.30 15.20 15.78 7,831,347 15.375 -2.93%
2011-05-18 0 39.20 39.05 39.20 38.80 39.40 1,744,188 68,248,487 39.129 15.74 15.68 15.74 15.58 15.82 4,343,813 15.712 0.77%
2011-05-17 0 38.90 38.80 39.05 38.80 39.50 1,846,289 72,600,273 39.322 15.62 15.58 15.68 15.58 15.86 4,598,090 15.789 -1.52%
2011-05-16 0 39.50 39.35 39.65 39.00 40.85 1,187,716 47,250,795 39.783 15.86 15.80 15.92 15.66 16.40 2,957,947 15.974 -1.13%
2011-05-13 0 39.95 39.90 39.95 38.80 40.50 2,625,619 104,983,013 39.984 16.04 16.02 16.04 15.58 16.26 6,538,972 16.055 -2.20%
2011-05-12 0 40.85 40.70 40.95 40.60 41.00 1,509,393 61,807,604 40.949 16.40 16.34 16.44 16.30 16.46 3,759,068 16.442 -2.16%
2011-05-11 0 41.75 41.60 41.65 41.50 42.05 1,518,973 63,511,850 41.812 16.76 16.70 16.72 16.66 16.88 3,782,926 16.789 -0.95%
2011-05-09 0 42.15 42.15 42.30 41.30 42.50 1,116,478 46,892,520 42.000 16.92 16.92 16.98 16.58 17.07 2,780,532 16.865 1.81%
2011-05-06 0 41.40 41.40 41.50 40.95 42.00 1,049,501 43,441,754 41.393 16.62 16.62 16.66 16.44 16.86 2,613,730 16.621 0.12%
2011-05-05 0 41.35 41.15 41.50 40.70 42.25 1,423,060 58,882,083 41.377 16.60 16.52 16.66 16.34 16.96 3,544,060 16.614 -1.66%
2011-05-04 0 42.05 42.05 42.10 42.00 43.00 1,177,121 49,569,367 42.111 16.88 16.88 16.90 16.86 17.27 2,931,561 16.909 -1.52%
2011-05-03 0 42.70 42.40 42.70 42.30 42.90 933,322 39,658,827 42.492 17.15 17.03 17.15 16.98 17.23 2,324,392 17.062 0.35%
2011-04-29 0 42.55 42.50 42.60 42.10 42.80 589,096 25,045,788 42.516 17.09 17.07 17.11 16.90 17.19 1,467,114 17.071 -0.47%
2011-04-28 0 42.75 42.55 42.60 42.60 44.20 1,626,102 69,814,051 42.933 17.17 17.09 17.11 17.11 17.75 4,049,726 17.239 -2.51%
2011-04-27 0 43.85 43.75 43.90 43.40 44.30 1,427,066 62,570,447 43.846 17.61 17.57 17.63 17.43 17.79 3,554,036 17.605 0.57%
2011-04-26 0 43.60 43.55 43.60 43.10 44.20 876,018 38,271,496 43.688 17.51 17.49 17.51 17.31 17.75 2,181,679 17.542 -0.46%
2011-04-21 0 44.40 44.35 44.40 43.25 45.00 566,000 24,952,487 44.086 17.59 17.57 17.59 17.13 17.82 1,428,904 17.463 -0.89%
2011-04-20 0 44.80 44.50 44.85 43.70 44.85 1,010,823 45,011,897 44.530 17.75 17.63 17.77 17.31 17.77 2,551,889 17.639 2.52%
2011-04-19 0 43.70 43.65 43.80 43.20 44.00 342,697 14,912,308 43.515 17.31 17.29 17.35 17.11 17.43 865,161 17.236 -0.57%
2011-04-18 0 43.95 43.70 43.85 43.55 44.20 681,311 29,900,225 43.886 17.41 17.31 17.37 17.25 17.51 1,720,014 17.384 1.50%
2011-04-15 0 43.30 43.25 43.40 43.00 43.70 731,248 31,672,560 43.313 17.15 17.13 17.19 17.03 17.31 1,846,084 17.157 0.00%
2011-04-14 0 43.30 43.25 43.30 42.95 44.50 1,745,038 75,553,087 43.296 17.15 17.13 17.15 17.01 17.63 4,405,463 17.150 -2.26%
2011-04-13 0 44.30 44.25 44.45 43.25 44.65 739,500 32,715,928 44.241 17.55 17.53 17.61 17.13 17.69 1,866,916 17.524 1.49%
2011-04-12 0 43.65 43.55 43.70 43.40 43.80 670,316 29,332,733 43.760 17.29 17.25 17.31 17.19 17.35 1,692,257 17.334 -2.02%
2011-04-11 0 44.55 44.45 44.70 43.85 44.80 522,514 23,186,098 44.374 17.65 17.61 17.71 17.37 17.75 1,319,121 17.577 -0.11%
2011-04-08 0 44.60 44.55 44.60 44.25 44.85 629,367 28,066,812 44.595 17.67 17.65 17.67 17.53 17.77 1,588,878 17.665 0.45%
2011-04-07 0 44.40 44.40 44.45 44.00 45.50 1,682,194 75,087,577 44.637 17.59 17.59 17.61 17.43 18.02 4,246,809 17.681 0.23%
2011-04-06 0 44.30 44.30 44.35 42.15 44.35 1,972,538 86,126,608 43.663 17.55 17.55 17.57 16.70 17.57 4,979,802 17.295 5.10%
2011-04-04 0 42.15 42.05 42.15 41.40 42.45 753,509 31,526,092 41.839 16.70 16.66 16.70 16.40 16.81 1,902,283 16.573 0.60%
2011-04-01 0 41.90 41.50 41.90 41.05 41.95 1,376,499 57,170,231 41.533 16.60 16.44 16.60 16.26 16.62 3,475,062 16.452 2.44%
2011-03-31 0 40.90 40.90 40.95 40.40 42.65 1,798,124 73,604,932 40.934 16.20 16.20 16.22 16.00 16.89 4,539,482 16.214 -1.33%
2011-03-30 0 41.45 41.20 41.45 40.60 41.50 837,550 34,368,406 41.034 16.42 16.32 16.42 16.08 16.44 2,114,450 16.254 2.35%
2011-03-29 0 40.50 40.35 40.70 40.20 40.85 805,655 32,558,682 40.413 16.04 15.98 16.12 15.92 16.18 2,033,929 16.008 0.62%
2011-03-28 0 40.25 40.20 40.25 40.05 41.00 742,585 30,023,051 40.430 15.94 15.92 15.94 15.86 16.24 1,874,705 16.015 -0.25%
2011-03-25 0 40.35 40.25 40.40 40.10 41.20 1,053,251 42,798,883 40.635 15.98 15.94 16.00 15.88 16.32 2,659,001 16.096 -0.86%
2011-03-24 0 40.70 40.50 40.85 40.10 41.45 871,838 35,502,875 40.722 16.12 16.04 16.18 15.88 16.42 2,201,012 16.130 -0.85%
2011-03-23 0 41.05 41.00 41.30 40.70 41.40 760,798 31,269,080 41.100 16.26 16.24 16.36 16.12 16.40 1,920,684 16.280 -0.24%
2011-03-22 0 41.15 41.05 41.25 40.50 41.45 1,276,836 52,291,870 40.954 16.30 16.26 16.34 16.04 16.42 3,223,456 16.222 1.11%
2011-03-21 0 40.70 40.60 40.70 39.65 41.15 1,471,286 59,262,574 40.279 16.12 16.08 16.12 15.71 16.30 3,714,358 15.955 2.91%
2011-03-18 0 39.55 39.55 39.60 39.20 40.00 1,101,996 43,791,941 39.739 15.67 15.67 15.69 15.53 15.84 2,782,061 15.741 0.89%
2011-03-17 0 39.20 39.10 39.30 38.60 39.90 1,353,366 53,094,524 39.231 15.53 15.49 15.57 15.29 15.80 3,416,661 15.540 -3.33%
2011-03-16 0 40.55 40.55 40.70 40.10 41.20 1,040,168 42,260,813 40.629 16.06 16.06 16.12 15.88 16.32 2,625,972 16.093 -0.86%
2011-03-15 0 40.90 40.70 40.95 40.25 41.40 766,586 31,140,419 40.622 16.20 16.12 16.22 15.94 16.40 1,935,297 16.091 -2.27%
2011-03-14 0 41.85 41.60 41.90 40.95 41.95 889,209 36,765,537 41.346 16.58 16.48 16.60 16.22 16.62 2,244,866 16.378 -0.83%
2011-03-11 0 42.20 42.10 42.25 41.90 42.85 1,499,873 63,211,073 42.144 16.72 16.68 16.74 16.60 16.97 3,786,528 16.694 -2.65%
2011-03-10 0 43.35 43.35 43.40 43.05 43.65 1,116,554 48,370,447 43.321 17.17 17.17 17.19 17.05 17.29 2,818,814 17.160 0.58%
2011-03-09 0 43.10 43.05 43.10 42.00 43.30 1,419,442 60,995,315 42.971 17.07 17.05 17.07 16.64 17.15 3,583,474 17.021 1.89%
2011-03-08 0 42.30 42.30 42.35 41.35 42.45 1,271,182 53,345,719 41.965 16.76 16.76 16.78 16.38 16.81 3,209,182 16.623 -0.47%
2011-03-07 0 42.50 42.50 42.55 41.20 43.50 1,084,637 45,774,070 42.202 16.83 16.83 16.85 16.32 17.23 2,738,237 16.717 -0.58%
2011-03-04 0 42.75 42.70 43.00 42.60 43.65 1,209,748 52,005,240 42.988 16.93 16.91 17.03 16.87 17.29 3,054,088 17.028 0.71%
2011-03-03 0 42.45 42.20 42.45 42.00 42.95 530,963 22,547,899 42.466 16.81 16.72 16.81 16.64 17.01 1,340,451 16.821 1.07%
2011-03-02 0 42.00 41.85 42.00 40.15 42.00 1,618,569 66,815,545 41.281 16.64 16.58 16.64 15.90 16.64 4,086,184 16.352 2.94%
2011-03-01 0 40.80 40.80 40.90 40.65 42.00 1,609,063 66,046,280 41.046 16.16 16.16 16.20 16.10 16.64 4,062,185 16.259 -1.33%
2011-02-28 0 41.35 41.30 41.40 38.20 41.40 2,234,908 90,357,796 40.430 16.38 16.36 16.40 15.13 16.40 5,642,172 16.015 6.85%
2011-02-25 0 38.70 38.70 38.75 38.00 39.45 1,488,656 57,550,799 38.660 15.33 15.33 15.35 15.05 15.63 3,758,210 15.313 -0.26%
2011-02-24 0 38.80 38.70 38.85 38.50 39.90 1,005,446 39,446,271 39.233 15.37 15.33 15.39 15.25 15.80 2,538,314 15.540 -1.90%
2011-02-23 0 39.55 39.85 39.95 39.50 40.30 1,255,695 50,118,947 39.913 15.67 15.78 15.82 15.65 15.96 3,170,084 15.810 -1.86%
2011-02-22 0 40.30 40.25 40.65 40.15 41.35 909,500 36,850,914 40.518 15.96 15.94 16.10 15.90 16.38 2,296,092 16.049 -2.66%
2011-02-21 0 41.40 41.25 41.70 41.00 41.90 425,266 17,649,523 41.502 16.40 16.34 16.52 16.24 16.60 1,073,612 16.439 0.00%
2011-02-18 0 41.40 41.35 41.60 40.95 41.80 593,519 24,576,838 41.409 16.40 16.38 16.48 16.22 16.56 1,498,378 16.402 0.00%
2011-02-17 0 41.40 41.40 41.45 41.05 42.00 1,033,348 43,118,585 41.727 16.40 16.40 16.42 16.26 16.64 2,608,755 16.528 0.24%
2011-02-16 0 41.30 41.30 41.35 40.55 41.45 630,884 25,833,042 40.947 16.36 16.36 16.38 16.06 16.42 1,592,708 16.220 -0.36%
2011-02-15 0 41.45 41.40 41.50 41.25 42.15 618,874 25,823,707 41.727 16.42 16.40 16.44 16.34 16.70 1,562,388 16.528 -0.84%
2011-02-14 0 41.80 41.80 41.90 40.00 42.20 1,455,133 60,178,471 41.356 16.56 16.56 16.60 15.84 16.72 3,673,579 16.381 4.37%
2011-02-11 0 40.05 40.05 40.10 39.70 40.30 1,994,472 79,690,828 39.956 15.86 15.86 15.88 15.73 15.96 5,035,175 15.827 0.50%
2011-02-10 0 39.85 39.75 39.85 39.75 41.35 2,980,030 119,535,572 40.112 15.78 15.75 15.78 15.75 16.38 7,523,281 15.889 -3.63%
2011-02-09 0 41.35 41.35 41.50 41.15 43.30 3,596,190 150,345,299 41.807 16.38 16.38 16.44 16.30 17.15 9,078,818 16.560 -4.39%
2011-02-08 0 43.25 43.25 43.30 43.20 44.00 1,300,978 56,631,055 43.530 17.13 17.13 17.15 17.11 17.43 3,284,404 17.242 -0.80%
2011-02-07 0 43.60 43.55 43.60 43.45 45.90 1,696,094 74,681,866 44.032 17.27 17.25 17.27 17.21 18.18 4,281,901 17.441 -4.28%
2011-02-02 0 45.55 45.55 45.75 44.80 46.00 893,146 40,583,413 45.439 18.04 18.04 18.12 17.75 18.22 2,254,806 17.999 -0.76%
2011-02-01 0 45.90 45.75 45.90 44.20 45.95 739,227 33,506,984 45.327 18.18 18.12 18.18 17.51 18.20 1,866,227 17.954 3.38%
2011-01-31 0 44.40 44.35 44.45 43.85 44.70 1,529,258 67,828,485 44.354 17.59 17.57 17.61 17.37 17.71 3,860,712 17.569 -0.67%
2011-01-28 0 44.70 44.65 44.80 43.60 46.00 2,248,200 99,926,300 44.447 17.71 17.69 17.75 17.27 18.22 5,675,728 17.606 -2.40%
2011-01-27 0 45.80 45.70 45.85 45.10 45.90 999,586 45,622,280 45.641 18.14 18.10 18.16 17.86 18.18 2,523,520 18.079 1.44%
2011-01-26 0 45.15 45.25 45.30 44.70 45.50 1,155,645 52,032,083 45.024 17.88 17.92 17.94 17.71 18.02 2,917,502 17.834 -0.33%
2011-01-25 0 45.30 45.25 45.40 44.80 45.45 914,165 41,294,275 45.172 17.94 17.92 17.98 17.75 18.00 2,307,870 17.893 0.78%
2011-01-24 0 44.95 45.05 45.10 44.10 45.80 1,355,971 61,105,900 45.064 17.81 17.84 17.86 17.47 18.14 3,423,238 17.850 -1.43%
2011-01-21 0 45.60 45.60 45.70 45.40 46.30 835,068 38,241,252 45.794 18.06 18.06 18.10 17.98 18.34 2,108,184 18.139 -1.41%
2011-01-20 0 46.25 46.05 46.35 45.85 46.50 1,148,862 53,043,750 46.171 18.32 18.24 18.36 18.16 18.42 2,900,378 18.289 -0.86%
2011-01-19 0 46.65 46.50 46.65 46.00 46.90 1,165,354 54,160,612 46.476 18.48 18.42 18.48 18.22 18.58 2,942,013 18.409 1.74%
2011-01-18 0 45.85 45.85 46.00 45.85 46.50 443,800 20,494,375 46.179 18.16 18.16 18.22 18.16 18.42 1,120,402 18.292 -0.86%
2011-01-17 0 46.25 45.95 46.00 45.70 46.30 577,823 26,567,604 45.979 18.32 18.20 18.22 18.10 18.34 1,458,752 18.213 0.87%
2011-01-14 0 45.85 45.70 45.85 45.00 46.05 950,330 43,512,593 45.787 18.16 18.10 18.16 17.82 18.24 2,399,170 18.137 1.55%
2011-01-13 0 45.15 45.20 45.25 45.10 45.85 1,894,075 85,965,016 45.386 17.88 17.90 17.92 17.86 18.16 4,781,717 17.978 -1.53%
2011-01-12 0 45.85 45.85 45.90 45.30 46.60 1,427,125 65,477,963 45.881 18.16 18.16 18.18 17.94 18.46 3,602,871 18.174 -1.40%
2011-01-11 0 46.50 46.45 46.50 46.25 46.90 691,284 32,165,491 46.530 18.42 18.40 18.42 18.32 18.58 1,745,192 18.431 -0.11%
2011-01-10 0 46.55 46.30 46.70 46.25 46.95 1,731,819 80,743,880 46.624 18.44 18.34 18.50 18.32 18.60 4,372,091 18.468 0.32%
2011-01-07 0 46.40 46.40 46.45 45.85 46.85 804,752 37,152,530 46.166 18.38 18.38 18.40 18.16 18.56 2,031,649 18.287 0.87%
2011-01-06 0 46.00 45.95 46.00 45.80 47.00 1,544,365 71,277,566 46.153 18.22 18.20 18.22 18.14 18.62 3,898,851 18.282 -1.50%
2011-01-05 0 46.70 46.35 46.80 46.00 47.30 2,007,474 93,584,239 46.618 18.50 18.36 18.54 18.22 18.74 5,068,000 18.466 1.74%
2011-01-04 0 45.90 45.85 45.90 45.75 46.00 1,180,251 54,159,810 45.888 18.18 18.16 18.18 18.12 18.22 2,979,621 18.177 0.00%
2011-01-03 0 45.90 45.80 45.85 45.65 46.55 1,146,475 52,767,568 46.026 18.18 18.14 18.16 18.08 18.44 2,894,351 18.231 -1.40%
2010-12-31 0 46.55 46.40 46.55 45.55 47.45 1,196,152 55,666,956 46.538 18.44 18.38 18.44 18.04 18.80 3,019,764 18.434 2.31%
2010-12-30 0 45.50 45.30 45.35 45.20 46.35 2,158,839 98,566,047 45.657 18.02 17.94 17.96 17.90 18.36 5,450,131 18.085 -2.26%
2010-12-29 0 46.55 46.55 46.60 46.10 47.30 747,330 34,703,012 46.436 18.44 18.44 18.46 18.26 18.74 1,886,684 18.394 -0.85%
2010-12-28 0 46.95 46.95 47.00 46.60 47.80 698,512 32,871,474 47.059 18.60 18.60 18.62 18.46 18.93 1,763,439 18.641 -2.29%
2010-12-24 0 48.05 47.95 48.05 47.45 48.50 506,835 24,338,346 48.020 19.03 18.99 19.03 18.80 19.21 1,279,538 19.021 0.63%
2010-12-23 0 47.75 47.60 47.85 46.70 48.00 852,570 40,422,669 47.413 18.91 18.85 18.95 18.50 19.01 2,152,369 18.781 2.36%
2010-12-22 0 46.65 46.35 46.70 45.25 46.85 1,316,834 61,069,641 46.376 18.48 18.36 18.50 17.92 18.56 3,324,434 18.370 2.75%
2010-12-21 0 45.40 45.40 45.50 45.10 46.95 1,275,911 58,002,884 45.460 17.98 17.98 18.02 17.86 18.60 3,221,121 18.007 -2.47%
2010-12-20 0 46.55 46.35 46.55 46.00 48.25 2,644,278 124,066,109 46.919 18.44 18.36 18.44 18.22 19.11 6,675,653 18.585 1.09%
2010-12-17 0 46.05 45.95 46.10 43.50 46.55 2,690,775 122,257,327 45.436 18.24 18.20 18.26 17.23 18.44 6,793,038 17.997 2.56%
2010-12-16 0 44.90 44.95 45.00 44.55 46.25 2,059,669 93,002,654 45.154 17.79 17.81 17.82 17.65 18.32 5,199,770 17.886 -2.29%
2010-12-15 0 45.95 45.70 45.95 45.50 46.80 2,625,101 121,130,272 46.143 18.20 18.10 18.20 18.02 18.54 6,627,240 18.278 0.66%
2010-12-14 0 45.65 45.70 45.75 44.75 46.00 2,642,232 120,026,448 45.426 18.08 18.10 18.12 17.73 18.22 6,670,488 17.994 0.44%
2010-12-13 0 45.45 45.40 45.45 44.55 46.00 2,144,507 96,849,956 45.162 18.00 17.98 18.00 17.65 18.22 5,413,949 17.889 2.13%
2010-12-10 0 44.50 44.50 44.55 42.65 44.60 6,445,077 278,918,871 43.276 17.63 17.63 17.65 16.89 17.67 16,271,020 17.142 4.83%
2010-12-09 0 42.45 42.45 42.60 42.30 42.95 2,695,932 114,621,210 42.516 16.81 16.81 16.87 16.76 17.01 6,806,057 16.841 -0.35%
2010-12-08 0 42.60 42.45 42.50 42.35 43.00 2,527,737 107,667,034 42.594 16.87 16.81 16.83 16.78 17.03 6,381,438 16.872 0.47%
2010-12-07 0 42.40 42.25 42.40 40.80 42.60 2,806,371 118,117,197 42.089 16.79 16.74 16.79 16.16 16.87 7,084,868 16.672 2.66%
2010-12-06 0 41.30 41.30 41.40 41.10 41.50 1,748,665 72,218,376 41.299 16.36 16.36 16.40 16.28 16.44 4,414,620 16.359 0.49%
2010-12-03 0 41.10 40.95 41.25 40.60 41.80 2,727,760 112,425,560 41.215 16.28 16.22 16.34 16.08 16.56 6,886,409 16.326 0.49%
2010-12-02 0 40.90 40.80 40.90 40.75 41.15 2,180,750 89,283,520 40.942 16.20 16.16 16.20 16.14 16.30 5,505,446 16.217 0.37%
2010-12-01 0 40.75 40.70 40.75 40.55 40.90 1,935,792 78,793,398 40.703 16.14 16.12 16.14 16.06 16.20 4,887,034 16.123 1.12%
2010-11-30 0 40.30 40.15 40.30 40.15 41.00 1,115,103 45,244,967 40.575 15.96 15.90 15.96 15.90 16.24 2,815,151 16.072 -1.71%
2010-11-29 0 41.00 40.90 41.00 40.40 41.00 544,074 22,168,353 40.745 16.24 16.20 16.24 16.00 16.24 1,373,551 16.139 0.49%
2010-11-26 0 40.80 40.75 40.85 40.40 41.00 1,024,500 41,617,588 40.622 16.16 16.14 16.18 16.00 16.24 2,586,417 16.091 0.87%
2010-11-25 0 40.45 40.40 40.45 40.20 40.95 851,593 34,490,046 40.501 16.02 16.00 16.02 15.92 16.22 2,149,902 16.043 0.12%
2010-11-24 0 40.40 40.25 40.40 40.10 41.25 1,300,504 52,775,548 40.581 16.00 15.94 16.00 15.88 16.34 3,283,208 16.074 1.00%
2010-11-23 0 40.00 40.10 40.15 39.85 40.85 883,349 35,495,128 40.182 15.84 15.88 15.90 15.78 16.18 2,230,073 15.917 -2.44%
2010-11-22 0 41.00 40.85 41.00 40.30 41.00 939,450 38,446,291 40.924 16.24 16.18 16.24 15.96 16.24 2,371,703 16.210 0.61%
2010-11-19 0 40.75 40.65 40.85 40.25 41.00 938,268 38,160,375 40.671 16.14 16.10 16.18 15.94 16.24 2,368,719 16.110 -0.49%
2010-11-18 0 40.95 40.95 41.00 39.60 41.00 1,731,319 70,395,630 40.660 16.22 16.22 16.24 15.69 16.24 4,370,828 16.106 3.80%
2010-11-17 0 39.45 39.30 39.65 39.25 41.05 996,899 39,728,462 39.852 15.63 15.57 15.71 15.55 16.26 2,516,737 15.786 -3.66%
2010-11-16 0 40.95 40.90 41.00 39.85 41.00 1,121,038 45,354,114 40.457 16.22 16.20 16.24 15.78 16.24 2,830,134 16.025 0.49%
2010-11-15 0 40.75 40.80 40.90 39.50 42.15 1,826,251 74,049,195 40.547 16.14 16.16 16.20 15.65 16.70 4,610,490 16.061 1.75%
2010-11-12 0 40.05 39.85 40.10 39.75 41.95 2,742,291 111,352,479 40.606 15.86 15.78 15.88 15.75 16.62 6,923,094 16.084 -4.53%
2010-11-11 0 41.95 41.90 41.95 41.70 43.25 2,377,237 100,464,356 42.261 16.62 16.60 16.62 16.52 17.13 6,001,491 16.740 1.08%
2010-11-10 0 41.50 41.50 41.55 40.50 41.80 2,724,003 112,650,608 41.355 16.44 16.44 16.46 16.04 16.56 6,876,924 16.381 0.36%
2010-11-09 0 41.35 41.15 41.30 39.80 42.40 3,575,820 145,439,783 40.673 16.38 16.30 16.36 15.77 16.79 9,027,392 16.111 3.50%
2010-11-08 0 39.95 39.95 40.00 39.65 40.45 2,004,486 80,124,145 39.972 15.82 15.82 15.84 15.71 16.02 5,060,456 15.833 0.00%
2010-11-05 0 39.95 39.95 40.00 39.05 40.10 4,879,472 192,650,157 39.482 15.82 15.82 15.84 15.47 15.88 12,318,547 15.639 3.23%
2010-11-04 0 38.70 38.60 38.65 37.60 38.80 1,494,171 57,409,332 38.422 15.33 15.29 15.31 14.89 15.37 3,772,133 15.219 1.71%
2010-11-03 0 38.05 38.00 38.05 37.65 38.25 2,061,178 78,174,773 37.927 15.07 15.05 15.07 14.91 15.15 5,203,579 15.023 0.13%
2010-11-02 0 38.00 37.95 38.00 37.55 38.35 860,984 32,614,348 37.880 15.05 15.03 15.05 14.87 15.19 2,173,611 15.005 -0.13%
2010-11-01 0 38.05 38.00 38.05 37.70 38.20 1,039,048 39,526,787 38.041 15.07 15.05 15.07 14.93 15.13 2,623,145 15.068 0.93%
2010-10-29 0 37.70 37.60 37.70 37.00 37.75 639,550 23,876,459 37.333 14.93 14.89 14.93 14.66 14.95 1,614,586 14.788 1.48%
2010-10-28 0 37.15 37.10 37.20 37.10 37.45 734,066 27,331,919 37.234 14.72 14.70 14.74 14.70 14.83 1,853,198 14.749 -0.40%
2010-10-27 0 37.30 37.40 37.45 37.20 37.80 1,167,536 43,653,096 37.389 14.77 14.81 14.83 14.74 14.97 2,947,521 14.810 -0.80%
2010-10-26 0 37.60 37.55 37.65 37.55 38.35 837,283 31,739,949 37.908 14.89 14.87 14.91 14.87 15.19 2,113,776 15.016 -1.18%
2010-10-25 0 38.05 38.05 38.15 37.40 38.25 750,054 28,517,336 38.020 15.07 15.07 15.11 14.81 15.15 1,893,561 15.060 1.74%
2010-10-22 0 37.40 37.40 37.50 37.15 38.80 2,616,169 98,295,820 37.572 14.81 14.81 14.85 14.72 15.37 6,604,690 14.883 -1.32%
2010-10-21 0 37.90 37.80 37.90 37.80 38.90 852,740 32,476,945 38.085 15.01 14.97 15.01 14.97 15.41 2,152,798 15.086 -0.66%
2010-10-20 0 38.15 38.20 38.40 37.75 38.80 1,539,214 59,130,604 38.416 15.11 15.13 15.21 14.95 15.37 3,885,847 15.217 -0.52%
2010-10-19 0 38.35 38.20 38.40 38.20 38.45 970,447 37,131,497 38.262 15.19 15.13 15.21 15.13 15.23 2,449,957 15.156 0.39%
2010-10-18 0 38.20 37.85 38.20 37.85 38.40 1,162,599 44,295,704 38.101 15.13 14.99 15.13 14.99 15.21 2,935,057 15.092 1.06%
2010-10-15 0 37.80 37.80 37.90 37.70 38.60 1,570,385 59,489,364 37.882 14.97 14.97 15.01 14.93 15.29 3,964,540 15.005 -1.18%
2010-10-14 0 38.25 38.20 38.25 38.00 39.60 2,383,750 91,682,807 38.462 15.15 15.13 15.15 15.05 15.69 6,017,933 15.235 -2.55%
2010-10-13 0 39.25 39.25 39.30 37.80 39.50 2,398,275 92,989,599 38.774 15.55 15.55 15.57 14.97 15.65 6,054,603 15.358 4.39%
2010-10-12 0 37.60 37.60 37.70 37.20 37.90 1,326,215 49,973,143 37.681 14.89 14.89 14.93 14.74 15.01 3,348,117 14.926 -0.79%
2010-10-11 0 37.90 37.85 37.90 37.85 38.80 1,582,982 60,366,421 38.135 15.01 14.99 15.01 14.99 15.37 3,996,342 15.105 -2.07%
2010-10-08 0 38.70 38.65 38.70 38.40 39.30 878,829 34,212,005 38.929 15.33 15.31 15.33 15.21 15.57 2,218,661 15.420 0.78%
2010-10-07 0 38.40 38.35 38.40 38.20 39.00 1,610,712 61,922,838 38.444 15.21 15.19 15.21 15.13 15.45 4,066,348 15.228 -1.54%
2010-10-06 0 39.00 38.95 39.10 38.85 40.00 1,843,321 72,543,623 39.355 15.45 15.43 15.49 15.39 15.84 4,653,585 15.589 -1.64%
2010-10-05 0 39.65 39.60 39.65 39.10 39.70 1,085,117 42,737,244 39.385 15.71 15.69 15.71 15.49 15.73 2,739,449 15.601 -0.63%
2010-10-04 0 39.90 39.85 39.90 39.50 40.15 2,015,527 80,572,854 39.976 15.80 15.78 15.80 15.65 15.90 5,088,330 15.835 1.53%
2010-09-30 0 39.30 39.15 39.40 38.85 39.55 1,161,179 45,533,019 39.213 15.57 15.51 15.61 15.39 15.67 2,931,473 15.532 0.26%
2010-09-29 0 39.20 39.15 39.20 38.85 39.40 3,405,514 133,180,398 39.107 15.53 15.51 15.53 15.39 15.61 8,597,444 15.491 3.57%
2010-09-28 0 37.85 37.80 37.85 37.50 38.50 2,372,498 90,070,741 37.965 14.99 14.97 14.99 14.85 15.25 5,989,527 15.038 -1.94%
2010-09-27 0 38.60 38.60 38.95 38.35 39.75 2,012,741 78,679,677 39.091 15.29 15.29 15.43 15.19 15.75 5,081,297 15.484 0.26%
2010-09-24 0 38.50 38.55 38.60 38.25 39.65 1,794,359 69,499,225 38.732 15.25 15.27 15.29 15.15 15.71 4,529,977 15.342 -1.41%
2010-09-22 0 39.05 39.00 39.05 38.80 39.10 3,054,500 118,976,038 38.951 15.47 15.45 15.47 15.37 15.49 7,711,286 15.429 1.56%
2010-09-21 0 38.45 38.45 38.50 37.95 38.45 1,017,472 38,859,506 38.192 15.23 15.23 15.25 15.03 15.23 2,568,675 15.128 1.45%
2010-09-20 0 37.90 37.85 37.90 37.65 38.50 1,029,981 39,134,788 37.996 15.01 14.99 15.01 14.91 15.25 2,600,255 15.050 -0.13%
2010-09-17 0 37.95 38.00 38.30 37.90 38.50 4,349,753 166,150,190 38.198 15.03 15.05 15.17 15.01 15.25 10,981,237 15.130 1.88%
2010-09-16 0 37.25 37.20 37.25 37.00 37.55 1,721,147 64,213,265 37.308 14.76 14.74 14.76 14.66 14.87 4,345,149 14.778 0.13%
2010-09-15 0 37.20 37.10 37.25 36.80 37.60 1,696,237 62,836,582 37.045 14.74 14.70 14.76 14.58 14.89 4,282,262 14.674 -0.27%
2010-09-14 0 37.30 37.15 37.30 36.65 37.30 1,644,760 60,878,995 37.014 14.77 14.72 14.77 14.52 14.77 4,152,305 14.661 2.47%
2010-09-13 0 36.40 36.35 36.40 35.85 36.50 1,625,572 59,020,599 36.308 14.42 14.40 14.42 14.20 14.46 4,103,863 14.382 2.39%
2010-09-10 0 35.55 35.50 35.65 35.50 36.60 1,511,829 54,211,378 35.858 14.08 14.06 14.12 14.06 14.50 3,816,712 14.204 -2.07%
2010-09-09 0 36.30 36.25 36.35 36.15 36.80 1,273,228 46,342,547 36.398 14.38 14.36 14.40 14.32 14.58 3,214,348 14.417 0.28%
2010-09-08 0 36.20 36.15 36.20 36.15 36.90 1,109,364 40,588,153 36.587 14.34 14.32 14.34 14.32 14.62 2,800,662 14.492 -2.43%
2010-09-07 0 37.10 37.00 37.20 36.95 37.80 699,618 26,087,516 37.288 14.70 14.66 14.74 14.64 14.97 1,766,232 14.770 -1.20%
2010-09-06 0 37.55 37.55 37.60 37.30 37.80 1,337,771 50,273,703 37.580 14.87 14.87 14.89 14.77 14.97 3,377,291 14.886 1.49%
2010-09-03 0 37.00 37.00 37.05 36.90 37.40 737,081 27,361,704 37.122 14.66 14.66 14.68 14.62 14.81 1,860,809 14.704 0.54%
2010-09-02 0 36.80 36.75 36.85 36.50 37.35 1,587,006 58,722,517 37.002 14.58 14.56 14.60 14.46 14.79 4,006,501 14.657 1.80%
2010-09-01 0 36.65 36.60 36.70 36.55 37.15 1,053,118 38,635,128 36.686 14.32 14.30 14.34 14.28 14.51 2,695,438 14.334 -0.27%
2010-08-31 0 36.75 36.60 36.75 36.40 37.25 1,019,212 37,485,382 36.779 14.36 14.30 14.36 14.22 14.55 2,608,656 14.370 0.27%
2010-08-30 0 36.65 36.65 36.70 36.00 37.20 780,370 28,640,501 36.701 14.32 14.32 14.34 14.07 14.53 1,997,344 14.339 2.66%
2010-08-27 0 35.70 35.60 35.65 35.35 36.65 2,418,742 87,954,605 36.364 13.95 13.91 13.93 13.81 14.32 6,190,730 14.207 -1.79%
2010-08-26 0 36.35 36.35 36.55 36.20 36.90 1,343,574 49,298,523 36.692 14.20 14.20 14.28 14.14 14.42 3,438,856 14.336 -1.22%
2010-08-25 0 36.80 36.75 36.90 36.45 37.75 3,273,067 121,428,173 37.099 14.38 14.36 14.42 14.24 14.75 8,377,361 14.495 -1.87%
2010-08-24 0 37.50 37.45 37.55 37.35 38.00 2,829,502 106,243,719 37.549 14.65 14.63 14.67 14.59 14.85 7,242,064 14.670 0.54%
2010-08-23 0 37.30 37.30 37.35 35.40 37.50 3,547,404 129,594,598 36.532 14.57 14.57 14.59 13.83 14.65 9,079,522 14.273 5.67%
2010-08-20 0 35.30 35.30 35.35 34.65 36.00 1,427,341 50,468,207 35.358 13.79 13.79 13.81 13.54 14.07 3,653,256 13.815 0.86%
2010-08-19 0 35.00 35.00 35.05 34.70 35.90 1,110,339 38,957,278 35.086 13.67 13.67 13.69 13.56 14.03 2,841,894 13.708 0.72%
2010-08-18 0 34.75 34.85 34.90 34.45 35.15 417,024 14,532,694 34.849 13.58 13.62 13.64 13.46 13.73 1,067,366 13.615 0.87%
2010-08-17 0 34.45 34.40 34.45 34.30 34.60 438,645 15,115,030 34.458 13.46 13.44 13.46 13.40 13.52 1,122,705 13.463 -0.72%
2010-08-16 0 34.70 34.55 34.70 34.05 35.00 396,140 13,729,500 34.658 13.56 13.50 13.56 13.30 13.67 1,013,914 13.541 -0.43%
2010-08-13 0 34.85 34.80 34.90 34.30 35.15 744,486 25,839,788 34.708 13.62 13.60 13.64 13.40 13.73 1,905,500 13.561 1.60%
2010-08-12 0 34.30 34.40 34.50 34.00 35.00 1,081,067 37,178,451 34.391 13.40 13.44 13.48 13.28 13.67 2,766,973 13.437 -2.70%
2010-08-11 0 35.25 35.20 35.30 35.20 36.20 1,114,746 39,541,758 35.472 13.77 13.75 13.79 13.75 14.14 2,853,174 13.859 -0.28%
2010-08-10 0 35.35 35.35 35.60 35.30 36.05 981,698 34,976,314 35.628 13.81 13.81 13.91 13.79 14.08 2,512,640 13.920 -0.98%
2010-08-09 0 35.70 35.65 35.70 35.30 35.95 746,664 26,665,302 35.713 13.95 13.93 13.95 13.79 14.05 1,911,074 13.953 0.71%
2010-08-06 0 35.45 35.45 35.55 35.40 36.50 1,939,207 69,301,577 35.737 13.85 13.85 13.89 13.83 14.26 4,963,368 13.963 -2.88%
2010-08-05 0 36.50 36.50 36.55 35.95 37.00 849,911 31,105,204 36.598 14.26 14.26 14.28 14.05 14.46 2,175,333 14.299 0.14%
2010-08-04 0 36.45 36.45 36.55 36.30 37.60 966,989 35,445,607 36.656 14.24 14.24 14.28 14.18 14.69 2,474,992 14.322 -1.22%
2010-08-03 0 36.90 36.70 36.90 36.30 37.75 1,497,729 55,508,180 37.062 14.42 14.34 14.42 14.18 14.75 3,833,413 14.480 0.14%
2010-08-02 0 36.85 36.80 36.90 36.00 37.25 726,513 26,566,789 36.568 14.40 14.38 14.42 14.07 14.55 1,859,498 14.287 2.50%
2010-07-30 0 35.95 35.80 36.00 34.55 36.45 1,682,072 60,276,798 35.835 14.05 13.99 14.07 13.50 14.24 4,305,236 14.001 2.71%
2010-07-29 0 35.00 34.80 35.00 34.20 35.05 1,211,080 42,297,990 34.926 13.67 13.60 13.67 13.36 13.69 3,099,739 13.646 2.04%
2010-07-28 0 34.30 34.10 34.30 33.90 34.50 633,089 21,665,580 34.222 13.40 13.32 13.40 13.24 13.48 1,620,381 13.371 0.73%
2010-07-27 0 34.05 34.00 34.15 33.50 34.45 383,165 12,995,440 33.916 13.30 13.28 13.34 13.09 13.46 980,705 13.251 1.19%
2010-07-26 0 33.65 33.60 33.80 33.35 34.15 378,281 12,741,210 33.682 13.15 13.13 13.21 13.03 13.34 968,204 13.160 -0.88%
2010-07-23 0 33.95 33.90 34.00 33.75 34.25 603,556 20,503,401 33.971 13.26 13.24 13.28 13.19 13.38 1,544,792 13.273 0.15%
2010-07-22 0 33.90 33.85 33.90 33.25 33.95 539,720 18,230,847 33.778 13.24 13.23 13.24 12.99 13.26 1,381,404 13.197 -0.29%
2010-07-21 0 34.00 33.90 34.00 33.10 34.00 942,745 31,590,655 33.509 13.28 13.24 13.28 12.93 13.28 2,412,940 13.092 2.26%
2010-07-20 0 33.25 33.05 33.20 32.15 33.45 689,500 22,751,379 32.997 12.99 12.91 12.97 12.56 13.07 1,764,764 12.892 1.37%
2010-07-19 0 32.80 32.75 32.80 32.75 33.05 573,206 18,832,630 32.855 12.82 12.80 12.82 12.80 12.91 1,467,111 12.837 -1.50%
2010-07-16 0 33.30 33.25 33.30 33.10 33.90 617,492 20,585,425 33.337 13.01 12.99 13.01 12.93 13.24 1,580,461 13.025 -0.45%
2010-07-15 0 33.45 33.20 33.45 33.20 34.80 489,146 16,514,241 33.761 13.07 12.97 13.07 12.97 13.60 1,251,961 13.191 -2.62%
2010-07-14 0 34.35 34.35 34.50 33.65 34.50 1,149,662 39,341,446 34.220 13.42 13.42 13.48 13.15 13.48 2,942,541 13.370 3.15%
2010-07-13 0 33.30 33.05 33.40 32.70 33.50 827,746 27,406,534 33.110 13.01 12.91 13.05 12.78 13.09 2,118,602 12.936 -1.62%
2010-07-12 0 33.85 33.75 33.85 33.00 34.60 598,771 20,277,866 33.866 13.23 13.19 13.23 12.89 13.52 1,532,545 13.232 1.65%
2010-07-09 0 33.30 33.30 33.50 32.30 33.50 1,401,900 46,179,311 32.941 13.01 13.01 13.09 12.62 13.09 3,588,140 12.870 3.58%
2010-07-08 0 32.15 32.05 32.15 32.00 32.80 859,052 27,868,490 32.441 12.56 12.52 12.56 12.50 12.82 2,198,729 12.675 3.38%
2010-07-07 0 31.10 31.10 31.15 30.55 31.50 1,145,740 35,485,806 30.972 12.15 12.15 12.17 11.94 12.31 2,932,503 12.101 -1.11%
2010-07-06 0 31.45 31.40 31.45 30.70 31.65 1,303,000 40,898,925 31.388 12.29 12.27 12.29 11.99 12.37 3,335,007 12.264 2.44%
2010-07-05 0 30.70 30.70 30.85 30.70 32.45 2,685,585 84,769,352 31.565 11.99 11.99 12.05 11.99 12.68 6,873,711 12.332 -6.26%
2010-07-02 0 32.75 32.75 32.80 32.00 33.85 1,429,777 46,879,953 32.788 12.80 12.80 12.82 12.50 13.23 3,659,491 12.811 -3.11%
2010-06-30 0 33.80 33.80 33.85 32.75 34.00 1,355,622 45,775,010 33.767 13.21 13.21 13.23 12.80 13.28 3,469,692 13.193 0.15%
2010-06-29 0 33.75 33.55 33.75 33.30 34.50 1,497,299 50,557,698 33.766 13.19 13.11 13.19 13.01 13.48 3,832,312 13.192 -0.88%
2010-06-28 0 34.05 33.85 34.15 33.70 34.65 779,410 26,519,412 34.025 13.30 13.23 13.34 13.17 13.54 1,994,887 13.294 -0.87%
2010-06-25 0 34.35 34.20 34.65 34.00 34.85 903,668 31,042,838 34.352 13.42 13.36 13.54 13.28 13.62 2,312,923 13.421 -1.86%
2010-06-24 0 35.00 34.90 34.95 34.95 36.30 400,353 14,134,132 35.304 13.67 13.64 13.66 13.66 14.18 1,024,697 13.793 -2.10%
2010-06-23 0 35.75 35.40 35.75 34.80 36.25 454,151 16,104,585 35.461 13.97 13.83 13.97 13.60 14.16 1,162,392 13.855 1.56%
2010-06-22 0 35.20 35.20 35.25 35.10 36.95 872,072 31,450,325 36.064 13.75 13.75 13.77 13.71 14.44 2,232,054 14.090 -0.98%
2010-06-21 0 35.55 35.75 35.95 35.45 36.45 1,357,910 49,008,127 36.091 13.89 13.97 14.05 13.85 14.24 3,475,548 14.101 2.16%
2010-06-18 0 34.80 34.80 35.10 33.85 35.20 1,976,220 68,229,859 34.525 13.60 13.60 13.71 13.23 13.75 5,058,103 13.489 2.05%
2010-06-17 0 34.10 34.05 34.30 32.40 34.50 1,999,814 67,730,413 33.868 13.32 13.30 13.40 12.66 13.48 5,118,491 13.232 7.23%
2010-06-15 0 31.80 31.75 31.95 31.75 33.45 1,473,834 47,739,163 32.391 12.42 12.40 12.48 12.40 13.07 3,772,254 12.655 -3.34%
2010-06-14 0 32.90 32.85 32.90 31.20 33.00 1,081,874 34,927,621 32.284 12.85 12.83 12.85 12.19 12.89 2,769,039 12.614 5.79%
2010-06-11 0 31.10 30.65 31.10 30.40 32.25 3,496,474 109,339,305 31.271 12.15 11.98 12.15 11.88 12.60 8,949,168 12.218 1.97%
2010-06-10 0 30.50 30.40 30.55 29.70 33.00 4,100,452 128,387,421 31.311 11.92 11.88 11.94 11.60 12.89 10,495,039 12.233 -8.96%
2010-06-09 0 33.50 33.40 33.50 32.90 33.70 561,127 18,762,078 33.436 13.09 13.05 13.09 12.85 13.17 1,436,195 13.064 -0.15%
2010-06-08 0 33.55 33.55 33.65 33.00 33.85 1,483,892 49,897,264 33.626 13.11 13.11 13.15 12.89 13.23 3,797,997 13.138 -0.89%
2010-06-07 0 33.85 33.80 33.85 33.00 34.35 1,468,899 49,645,536 33.798 13.23 13.21 13.23 12.89 13.42 3,759,623 13.205 -3.29%
2010-06-04 0 35.00 35.00 35.05 34.80 35.15 588,171 20,587,188 35.002 13.67 13.67 13.69 13.60 13.73 1,505,414 13.675 0.29%
2010-06-03 0 34.90 34.75 34.90 34.50 35.20 956,494 33,120,085 34.627 13.64 13.58 13.64 13.48 13.75 2,448,131 13.529 2.65%
2010-06-02 0 34.00 34.00 34.10 33.60 34.65 1,437,118 49,054,419 34.134 13.28 13.28 13.32 13.13 13.54 3,678,280 13.336 -1.31%
2010-06-01 0 34.45 34.30 34.50 34.30 36.00 1,286,700 44,958,945 34.941 13.46 13.40 13.48 13.40 14.07 3,293,287 13.652 -4.83%
2010-05-31 0 36.20 36.40 36.50 34.90 36.50 1,529,256 54,236,163 35.466 14.14 14.22 14.26 13.64 14.26 3,914,106 13.857 -0.82%
2010-05-28 0 36.50 36.45 36.60 34.10 36.60 2,464,684 86,508,032 35.099 14.26 14.24 14.30 13.32 14.30 6,308,318 13.713 8.96%
2010-05-27 0 33.50 33.35 33.50 31.20 34.15 1,955,798 64,147,119 32.798 13.09 13.03 13.09 12.19 13.34 5,005,833 12.814 4.69%
2010-05-26 0 32.00 31.85 32.00 30.70 32.65 3,310,342 106,165,062 32.071 12.50 12.44 12.50 11.99 12.76 8,472,766 12.530 -1.39%
2010-05-25 0 32.45 32.45 32.60 32.25 34.65 1,141,232 37,795,223 33.118 12.68 12.68 12.74 12.60 13.54 2,920,965 12.939 -6.35%
2010-05-24 0 34.65 34.60 34.95 34.00 35.40 1,451,600 50,680,881 34.914 13.54 13.52 13.66 13.28 13.83 3,715,346 13.641 -1.70%
2010-05-20 0 35.25 35.25 35.50 34.00 36.25 1,173,130 41,312,713 35.216 13.77 13.77 13.87 13.28 14.16 3,002,607 13.759 -2.22%
2010-05-19 0 36.05 36.05 36.10 36.00 37.55 479,180 17,440,241 36.396 14.08 14.08 14.10 14.07 14.67 1,226,453 14.220 -3.87%
2010-05-18 0 37.50 37.60 37.65 37.10 37.95 429,231 16,085,442 37.475 14.65 14.69 14.71 14.50 14.83 1,098,610 14.642 -1.06%
2010-05-17 0 37.90 37.75 37.80 37.50 38.40 3,223,059 122,675,171 38.062 14.81 14.75 14.77 14.65 15.00 8,249,366 14.871 -1.94%
2010-05-14 0 38.65 38.50 38.70 38.05 39.20 872,751 33,695,874 38.609 15.10 15.04 15.12 14.87 15.32 2,233,792 15.085 -0.39%
2010-05-13 0 38.80 38.70 38.80 37.65 38.90 2,473,563 95,052,305 38.427 15.16 15.12 15.16 14.71 15.20 6,331,044 15.014 0.91%
2010-05-12 0 38.45 38.25 38.50 37.80 39.00 1,683,982 65,068,346 38.640 15.02 14.94 15.04 14.77 15.24 4,310,124 15.097 -1.54%
2010-05-11 0 39.05 39.00 39.10 38.50 39.30 781,844 30,519,830 39.036 15.26 15.24 15.28 15.04 15.35 2,001,117 15.251 0.64%
2010-05-10 0 38.80 38.80 39.10 37.85 39.15 500,677 19,338,882 38.625 15.16 15.16 15.28 14.79 15.30 1,281,475 15.091 -1.15%
2010-05-07 0 39.25 38.90 39.25 36.10 39.25 1,705,163 64,812,025 38.009 15.34 15.20 15.34 14.10 15.34 4,364,337 14.850 3.56%
2010-05-06 0 37.90 37.85 37.95 37.60 39.00 1,417,467 54,150,781 38.202 14.81 14.79 14.83 14.69 15.24 3,627,983 14.926 -3.68%
2010-05-05 0 39.35 39.35 39.45 39.15 41.05 1,625,234 65,258,747 40.153 15.37 15.37 15.41 15.30 16.04 4,159,760 15.688 -5.07%
2010-05-04 0 41.45 41.45 41.50 41.15 42.75 1,232,421 51,671,565 41.927 16.19 16.19 16.21 16.08 16.70 3,154,361 16.381 -1.19%
2010-05-03 0 41.95 41.90 42.00 41.55 42.50 1,421,180 60,102,741 42.291 16.39 16.37 16.41 16.23 16.60 3,637,487 16.523 -0.83%
2010-04-30 0 42.30 42.50 42.80 42.05 43.60 1,803,835 76,910,572 42.637 16.53 16.60 16.72 16.43 17.03 4,616,886 16.659 3.55%
2010-04-29 0 40.85 40.80 40.85 40.35 42.25 836,685 34,510,626 41.247 15.96 15.94 15.96 15.76 16.51 2,141,481 16.115 -2.74%
2010-04-28 0 42.00 42.15 42.35 40.35 42.85 2,003,557 83,617,322 41.734 16.41 16.47 16.55 15.76 16.74 5,128,071 16.306 0.60%
2010-04-27 0 41.75 41.75 41.95 40.75 42.45 766,500 32,060,812 41.828 16.31 16.31 16.39 15.92 16.59 1,961,844 16.342 -1.65%
2010-04-26 0 42.45 42.35 42.55 42.35 43.80 1,729,120 73,911,181 42.745 16.59 16.55 16.62 16.55 17.11 4,425,654 16.701 -1.51%
2010-04-23 0 43.10 42.90 43.10 41.30 43.20 2,130,968 89,680,507 42.084 16.84 16.76 16.84 16.14 16.88 5,454,178 16.443 4.11%
2010-04-22 0 41.40 41.40 41.45 40.80 43.50 2,818,741 118,433,551 42.016 16.18 16.18 16.19 15.94 17.00 7,214,521 16.416 -4.83%
2010-04-21 0 43.50 43.30 43.55 42.60 43.75 1,804,522 77,774,714 43.100 17.00 16.92 17.02 16.64 17.09 4,618,644 16.839 1.28%
2010-04-20 0 42.95 42.95 43.00 40.55 43.55 2,358,680 100,077,959 42.430 16.78 16.78 16.80 15.84 17.02 6,037,003 16.577 4.63%
2010-04-19 0 42.30 42.10 42.30 40.85 42.65 1,168,428 49,190,759 42.100 16.04 15.96 16.04 15.49 16.17 3,081,637 15.963 0.59%
2010-04-16 0 42.05 41.85 42.10 40.70 42.65 1,633,220 68,357,740 41.855 15.94 15.87 15.96 15.43 16.17 4,307,490 15.870 -1.06%
2010-04-15 0 42.50 42.20 42.45 39.90 42.50 1,524,417 62,845,486 41.226 16.11 16.00 16.10 15.13 16.11 4,020,530 15.631 6.12%
2010-04-14 0 40.05 40.10 40.25 39.70 40.20 1,582,682 63,187,773 39.924 15.19 15.20 15.26 15.05 15.24 4,174,200 15.138 0.12%
2010-04-13 0 40.00 39.95 40.00 39.10 40.90 5,853,124 238,398,266 40.730 15.17 15.15 15.17 14.83 15.51 15,437,155 15.443 -2.56%
2010-04-12 0 41.05 40.85 41.05 40.00 41.25 1,601,574 65,450,469 40.866 15.56 15.49 15.56 15.17 15.64 4,224,026 15.495 1.99%
2010-04-09 0 40.25 40.00 40.25 39.25 40.30 1,631,630 64,912,583 39.784 15.26 15.17 15.26 14.88 15.28 4,303,296 15.084 3.60%
2010-04-08 0 38.85 38.80 38.90 37.60 39.05 1,212,226 46,806,222 38.612 14.73 14.71 14.75 14.26 14.81 3,197,151 14.640 1.83%
2010-04-07 0 38.15 38.00 38.10 36.55 38.20 1,469,136 55,054,824 37.474 14.46 14.41 14.45 13.86 14.48 3,874,731 14.209 6.12%
2010-04-01 0 35.95 35.90 35.95 35.55 36.25 1,187,300 42,625,705 35.901 13.63 13.61 13.63 13.48 13.74 3,131,411 13.612 1.70%
2010-03-31 0 35.35 35.35 35.45 35.15 36.80 2,024,821 72,452,775 35.782 13.40 13.40 13.44 13.33 13.95 5,340,306 13.567 -3.55%
2010-03-30 0 36.65 36.60 36.65 36.40 36.95 1,990,837 72,898,984 36.617 13.90 13.88 13.90 13.80 14.01 5,250,676 13.884 0.14%
2010-03-29 0 36.60 36.60 36.65 36.40 37.65 3,589,739 132,603,616 36.940 13.88 13.88 13.90 13.80 14.28 9,467,655 14.006 -3.05%
2010-03-26 0 37.75 37.75 37.80 37.50 38.20 1,458,225 55,127,681 37.805 14.31 14.31 14.33 14.22 14.48 3,845,954 14.334 0.13%
2010-03-25 0 37.70 37.70 37.75 36.80 37.80 1,380,631 51,626,057 37.393 14.29 14.29 14.31 13.95 14.33 3,641,306 14.178 -0.13%
2010-03-24 0 37.75 37.70 37.75 37.10 38.30 1,951,390 73,494,762 37.663 14.31 14.29 14.31 14.07 14.52 5,146,638 14.280 1.89%
2010-03-23 0 37.05 37.10 37.25 37.00 38.60 1,364,169 51,221,562 37.548 14.05 14.07 14.12 14.03 14.64 3,597,889 14.237 -3.64%
2010-03-22 0 38.45 38.10 38.20 37.00 38.65 868,476 33,005,423 38.004 14.58 14.45 14.48 14.03 14.65 2,290,537 14.409 3.50%
2010-03-19 0 37.15 37.05 37.25 36.50 38.85 2,613,464 98,642,848 37.744 14.09 14.05 14.12 13.84 14.73 6,892,806 14.311 -2.88%
2010-03-18 0 38.25 37.90 38.25 37.65 38.30 1,898,105 72,045,484 37.957 14.50 14.37 14.50 14.28 14.52 5,006,103 14.392 0.79%
2010-03-17 0 37.95 37.85 37.95 37.05 38.20 1,940,633 72,942,039 37.587 14.39 14.35 14.39 14.05 14.48 5,118,267 14.251 5.86%
2010-03-16 0 35.85 35.65 36.00 35.25 36.00 1,689,771 60,234,167 35.646 13.59 13.52 13.65 13.37 13.65 4,456,638 13.516 0.99%
2010-03-15 0 35.50 35.40 35.55 35.35 36.00 429,792 15,327,559 35.663 13.46 13.42 13.48 13.40 13.65 1,133,543 13.522 0.00%
2010-03-12 0 35.50 35.45 35.60 35.40 36.30 1,178,309 42,150,618 35.772 13.46 13.44 13.50 13.42 13.76 3,107,698 13.563 -1.25%
2010-03-11 0 35.95 35.95 36.00 34.25 36.05 3,018,304 106,602,092 35.319 13.63 13.63 13.65 12.99 13.67 7,960,540 13.391 4.96%
2010-03-10 0 34.25 34.00 34.25 33.90 34.30 936,856 31,961,855 34.116 12.99 12.89 12.99 12.85 13.01 2,470,884 12.935 0.88%
2010-03-09 0 33.95 33.85 34.00 33.80 34.35 1,067,344 36,269,944 33.981 12.87 12.83 12.89 12.82 13.02 2,815,036 12.884 -0.44%
2010-03-08 0 34.10 34.10 34.20 33.60 34.25 3,515,943 119,839,346 34.085 12.93 12.93 12.97 12.74 12.99 9,273,024 12.923 1.49%
2010-03-05 0 33.60 33.55 33.60 33.15 33.65 2,198,573 73,486,876 33.425 12.74 12.72 12.74 12.57 12.76 5,798,564 12.673 1.82%
2010-03-04 0 33.00 32.95 33.00 32.80 33.60 3,194,739 105,678,414 33.079 12.51 12.49 12.51 12.44 12.74 8,425,873 12.542 -0.45%
2010-03-03 0 33.15 33.05 33.25 32.90 34.90 4,494,088 150,174,752 33.416 12.57 12.53 12.61 12.47 13.23 11,852,804 12.670 -5.82%
2010-03-02 0 35.20 35.20 35.35 34.30 36.00 1,951,767 68,947,541 35.326 13.35 13.35 13.40 13.01 13.65 5,147,632 13.394 3.23%
2010-03-01 0 34.10 33.70 34.10 33.20 37.20 2,803,401 95,707,459 34.140 12.93 12.78 12.93 12.59 14.10 7,393,750 12.944 -2.01%
2010-02-26 0 34.80 34.70 34.80 32.75 35.50 1,283,062 44,249,253 34.487 13.19 13.16 13.19 12.42 13.46 3,383,975 13.076 3.88%
2010-02-25 0 33.50 33.45 33.50 32.80 34.00 761,752 25,585,436 33.588 12.70 12.68 12.70 12.44 12.89 2,009,061 12.735 0.00%
2010-02-24 0 33.50 33.50 33.60 32.10 33.95 701,083 23,154,908 33.027 12.70 12.70 12.74 12.17 12.87 1,849,051 12.523 3.24%
2010-02-23 0 32.45 32.40 32.45 32.35 33.00 897,506 29,314,474 32.662 12.30 12.28 12.30 12.27 12.51 2,367,102 12.384 -0.15%
2010-02-22 0 32.50 32.30 32.50 31.55 32.80 851,486 27,601,139 32.415 12.32 12.25 12.32 11.96 12.44 2,245,728 12.291 4.00%
2010-02-19 0 31.25 31.05 31.40 31.00 32.45 1,141,004 36,162,633 31.694 11.85 11.77 11.91 11.75 12.30 3,009,309 12.017 -2.65%
2010-02-18 0 32.10 32.00 32.35 31.55 32.60 513,759 16,409,853 31.941 12.17 12.13 12.27 11.96 12.36 1,354,999 12.111 -1.38%
2010-02-17 0 32.55 32.40 32.60 31.25 32.80 533,212 17,225,198 32.305 12.34 12.28 12.36 11.85 12.44 1,406,305 12.249 3.33%
2010-02-12 0 31.50 31.50 31.65 30.85 31.70 1,526,834 48,019,001 31.450 11.94 11.94 12.00 11.70 12.02 4,026,905 11.925 0.80%
2010-02-11 0 31.25 31.20 31.30 30.45 31.95 1,112,662 34,598,582 31.095 11.85 11.83 11.87 11.55 12.11 2,934,559 11.790 0.81%
2010-02-10 0 31.00 30.95 31.00 30.10 31.25 830,036 25,667,453 30.923 11.75 11.73 11.75 11.41 11.85 2,189,155 11.725 0.49%
2010-02-09 0 30.85 30.75 31.15 29.65 31.15 1,310,772 39,767,692 30.339 11.70 11.66 11.81 11.24 11.81 3,457,058 11.503 3.18%
2010-02-08 0 29.90 29.60 29.90 29.20 30.15 1,602,774 47,718,879 29.773 11.34 11.22 11.34 11.07 11.43 4,227,191 11.289 -1.48%
2010-02-05 0 30.35 30.15 30.35 29.80 31.60 1,052,797 31,993,602 30.389 11.51 11.43 11.51 11.30 11.98 2,776,669 11.522 -5.01%
2010-02-04 0 31.95 31.85 32.00 31.85 32.40 989,738 31,699,696 32.028 12.11 12.08 12.13 12.08 12.28 2,610,356 12.144 -1.69%
2010-02-03 0 32.50 32.35 32.55 31.70 32.60 1,450,781 46,663,530 32.164 12.32 12.27 12.34 12.02 12.36 3,826,321 12.195 3.83%
2010-02-02 0 31.30 31.30 31.50 31.15 31.90 1,804,688 57,089,204 31.634 11.87 11.87 11.94 11.81 12.10 4,759,723 11.994 -1.42%
2010-02-01 0 31.75 31.70 32.00 31.50 32.55 1,351,321 43,106,259 31.899 12.04 12.02 12.13 11.94 12.34 3,564,003 12.095 -4.65%
2010-01-29 0 33.30 32.60 33.25 31.80 34.20 1,110,169 36,382,110 32.772 12.63 12.36 12.61 12.06 12.97 2,927,984 12.426 -2.06%
2010-01-28 0 34.00 33.70 34.10 31.75 34.30 679,615 22,924,648 33.732 12.89 12.78 12.93 12.04 13.01 1,792,431 12.790 4.94%
2010-01-27 0 32.40 32.10 32.45 30.85 33.00 1,359,118 43,415,721 31.944 12.28 12.17 12.30 11.70 12.51 3,584,567 12.112 0.93%
2010-01-26 0 32.10 32.00 32.20 31.55 33.50 778,458 25,025,671 32.148 12.17 12.13 12.21 11.96 12.70 2,053,122 12.189 -3.02%
2010-01-25 0 33.10 33.05 33.15 32.55 33.35 1,386,900 45,810,084 33.031 12.55 12.53 12.57 12.34 12.64 3,657,840 12.524 -1.78%
2010-01-22 0 33.70 33.50 33.65 32.25 34.45 2,074,703 68,610,901 33.070 12.78 12.70 12.76 12.23 13.06 5,471,866 12.539 -4.80%
2010-01-21 0 35.40 35.25 35.30 34.80 36.85 1,601,272 56,382,999 35.211 13.42 13.37 13.38 13.19 13.97 4,223,229 13.351 -2.07%
2010-01-20 0 36.15 35.90 36.30 34.65 36.70 1,099,015 39,611,815 36.043 13.71 13.61 13.76 13.14 13.92 2,898,566 13.666 4.48%
2010-01-19 0 34.60 34.50 35.00 33.65 35.00 1,309,000 45,031,763 34.402 13.12 13.08 13.27 12.76 13.27 3,452,385 13.044 -0.43%
2010-01-18 0 34.75 34.70 34.75 34.60 36.35 2,284,525 80,783,913 35.361 13.18 13.16 13.18 13.12 13.78 6,025,255 13.408 -6.96%
2010-01-15 0 37.35 37.05 37.35 34.90 37.40 2,252,177 80,746,945 35.853 14.16 14.05 14.16 13.23 14.18 5,939,940 13.594 10.67%
2010-01-14 0 33.75 33.65 33.80 32.10 33.90 1,732,238 57,354,127 33.110 12.80 12.76 12.82 12.17 12.85 4,568,642 12.554 4.65%
2010-01-13 0 32.25 32.10 32.25 31.70 32.35 2,720,227 85,846,182 31.558 12.23 12.17 12.23 12.02 12.27 7,174,385 11.966 0.94%
2010-01-12 0 31.95 32.35 32.40 31.35 32.50 1,348,055 42,874,311 31.805 12.11 12.27 12.28 11.89 12.32 3,555,389 12.059 0.63%
2010-01-11 0 31.75 31.75 31.85 31.30 32.50 544,385 17,286,973 31.755 12.04 12.04 12.08 11.87 12.32 1,435,773 12.040 -1.40%
2010-01-08 0 32.20 32.15 32.25 30.50 32.35 1,131,046 35,834,880 31.683 12.21 12.19 12.23 11.56 12.27 2,983,045 12.013 5.57%
2010-01-07 0 30.50 30.45 30.70 30.30 31.40 557,723 17,097,554 30.656 11.56 11.55 11.64 11.49 11.91 1,470,951 11.623 -0.81%
2010-01-06 0 30.75 30.75 30.80 30.65 32.40 1,472,272 46,344,773 31.478 11.66 11.66 11.68 11.62 12.28 3,883,002 11.935 -0.65%
2010-01-05 0 30.95 30.90 30.95 30.20 31.10 853,472 26,213,066 30.713 11.73 11.72 11.73 11.45 11.79 2,250,965 11.645 2.65%
2010-01-04 0 30.15 30.15 30.30 29.80 31.05 805,206 24,282,755 30.157 11.43 11.43 11.49 11.30 11.77 2,123,668 11.434 -2.11%
2009-12-31 0 30.80 30.60 30.95 29.70 31.00 574,707 17,360,660 30.208 11.68 11.60 11.73 11.26 11.75 1,515,745 11.454 3.53%
2009-12-30 0 29.75 29.60 29.80 29.60 30.15 412,553 12,241,824 29.673 11.28 11.22 11.30 11.22 11.43 1,088,076 11.251 -0.67%
2009-12-29 0 29.95 29.90 30.00 29.20 31.05 334,257 9,995,155 29.903 11.36 11.34 11.37 11.07 11.77 881,577 11.338 0.00%
2009-12-28 0 29.95 29.70 30.15 29.20 30.15 358,931 10,714,449 29.851 11.36 11.26 11.43 11.07 11.43 946,652 11.318 2.74%
2009-12-24 0 29.15 29.15 29.30 28.85 29.90 337,629 9,883,764 29.274 11.05 11.05 11.11 10.94 11.34 890,470 11.099 -1.02%
2009-12-23 0 29.45 29.25 29.45 28.90 29.70 406,560 11,895,053 29.258 11.17 11.09 11.17 10.96 11.26 1,072,270 11.093 2.26%
2009-12-22 0 28.80 28.80 28.85 28.20 29.70 994,933 28,788,957 28.936 10.92 10.92 10.94 10.69 11.26 2,624,058 10.971 1.95%
2009-12-21 0 28.25 28.20 28.25 28.00 29.05 1,995,763 56,592,682 28.356 10.71 10.69 10.71 10.62 11.01 5,263,668 10.752 -2.59%
2009-12-18 0 29.00 29.00 29.05 28.85 29.40 1,309,319 38,028,978 29.045 11.00 11.00 11.01 10.94 11.15 3,453,226 11.013 -1.36%
2009-12-17 0 29.40 29.10 29.50 28.90 29.80 886,689 26,065,846 29.397 11.15 11.03 11.19 10.96 11.30 2,338,573 11.146 -0.34%
2009-12-16 0 29.50 29.30 29.70 28.55 29.75 1,682,758 48,953,202 29.091 11.19 11.11 11.26 10.82 11.28 4,438,142 11.030 -0.34%
2009-12-15 0 29.60 29.50 29.70 29.50 30.70 1,059,459 31,504,238 29.736 11.22 11.19 11.26 11.19 11.64 2,794,240 11.275 -3.27%
2009-12-14 0 30.60 30.60 30.85 29.75 30.85 917,206 27,713,415 30.215 11.60 11.60 11.70 11.28 11.70 2,419,059 11.456 1.66%
2009-12-11 0 30.10 29.90 30.10 29.00 30.35 1,832,149 54,355,153 29.667 11.41 11.34 11.41 11.00 11.51 4,832,149 11.249 2.38%
2009-12-10 0 29.40 29.45 29.50 29.10 30.10 1,734,223 50,767,556 29.274 11.15 11.17 11.19 11.03 11.41 4,573,877 11.099 -0.17%
2009-12-09 0 29.45 29.40 29.50 29.10 30.70 1,804,166 53,162,189 29.466 11.17 11.15 11.19 11.03 11.64 4,758,346 11.172 -3.60%
2009-12-08 0 30.55 30.55 30.65 30.50 31.40 811,068 24,974,443 30.792 11.58 11.58 11.62 11.56 11.91 2,139,128 11.675 -1.77%
2009-12-07 0 31.10 31.10 31.15 30.70 31.85 772,281 24,022,630 31.106 11.79 11.79 11.81 11.64 12.08 2,036,831 11.794 1.47%
2009-12-04 0 30.65 30.55 30.75 30.50 31.40 933,780 28,780,353 30.821 11.62 11.58 11.66 11.56 11.91 2,462,771 11.686 -1.29%
2009-12-03 0 31.05 30.85 31.10 30.35 31.20 814,616 25,094,837 30.806 11.77 11.70 11.79 11.51 11.83 2,148,486 11.680 0.65%
2009-12-02 0 30.85 31.20 31.25 30.70 31.55 3,578,141 111,250,757 31.092 11.70 11.83 11.85 11.64 11.96 9,437,066 11.789 -0.32%
2009-12-01 0 30.95 30.90 30.95 30.50 31.45 1,552,251 48,100,822 30.988 11.73 11.72 11.73 11.56 11.92 4,093,940 11.749 -0.64%
2009-11-30 0 31.15 30.75 31.15 30.50 31.15 968,922 29,829,549 30.786 11.81 11.66 11.81 11.56 11.81 2,555,456 11.673 2.47%
2009-11-27 0 30.40 30.40 30.45 30.15 30.75 1,014,000 30,847,150 30.421 11.53 11.53 11.55 11.43 11.66 2,674,345 11.534 -1.94%
2009-11-26 0 31.00 31.00 31.05 30.70 31.10 2,479,271 76,460,347 30.840 11.75 11.75 11.77 11.64 11.79 6,538,883 11.693 0.32%
2009-11-25 0 30.90 30.80 30.90 30.75 31.15 1,074,050 33,151,100 30.866 11.72 11.68 11.72 11.66 11.81 2,832,723 11.703 0.32%
2009-11-24 0 30.80 30.80 30.90 30.65 31.40 842,118 26,025,717 30.905 11.68 11.68 11.72 11.62 11.91 2,221,020 11.718 -0.16%
2009-11-23 0 30.85 30.80 30.85 30.55 30.95 1,842,397 56,663,924 30.756 11.70 11.68 11.70 11.58 11.73 4,859,178 11.661 0.82%
2009-11-20 0 30.60 30.60 30.75 30.45 31.50 1,751,808 53,841,950 30.735 11.60 11.60 11.66 11.55 11.94 4,620,256 11.653 -2.24%
2009-11-19 0 31.30 31.30 31.50 31.20 31.95 808,210 25,436,700 31.473 11.87 11.87 11.94 11.83 12.11 2,131,590 11.933 -1.73%
2009-11-18 0 31.85 31.85 32.10 31.65 32.85 1,249,280 39,991,961 32.012 12.08 12.08 12.17 12.00 12.46 3,294,878 12.138 -2.00%
2009-11-17 0 32.50 32.40 32.50 32.20 33.00 1,173,342 38,238,160 32.589 12.32 12.28 12.32 12.21 12.51 3,094,597 12.356 -1.22%
2009-11-16 0 32.90 32.85 32.90 32.40 33.20 1,544,584 50,695,498 32.821 12.47 12.46 12.47 12.28 12.59 4,073,719 12.445 2.02%
2009-11-13 0 32.25 32.30 32.35 31.60 33.50 1,665,151 54,314,406 32.618 12.23 12.25 12.27 11.98 12.70 4,391,705 12.367 -3.73%
2009-11-12 0 33.50 33.45 33.50 33.10 33.80 181,575 6,075,475 33.460 12.70 12.68 12.70 12.55 12.82 478,890 12.687 0.45%
2009-11-11 0 33.35 33.15 33.45 32.90 33.50 302,212 10,009,636 33.121 12.64 12.57 12.68 12.47 12.70 797,060 12.558 0.91%
2009-11-10 0 33.05 33.00 33.05 33.00 34.10 811,492 27,033,430 33.313 12.53 12.51 12.53 12.51 12.93 2,140,246 12.631 -0.45%
2009-11-09 0 33.20 33.00 33.20 32.85 33.50 650,281 21,571,991 33.173 12.59 12.51 12.59 12.46 12.70 1,715,065 12.578 -1.63%
2009-11-06 0 33.75 33.75 33.80 31.60 33.80 1,158,653 38,320,633 33.073 12.80 12.80 12.82 11.98 12.82 3,055,856 12.540 8.00%
2009-11-05 0 31.25 31.20 31.25 30.40 31.85 627,340 19,496,729 31.078 11.85 11.83 11.85 11.53 12.08 1,654,560 11.784 1.79%
2009-11-04 0 30.70 30.50 30.70 30.40 31.45 1,803,798 55,434,986 30.732 11.64 11.56 11.64 11.53 11.92 4,757,376 11.652 -2.54%
2009-11-03 0 31.50 31.50 31.55 31.15 32.85 718,535 22,914,702 31.891 11.94 11.94 11.96 11.81 12.46 1,895,080 12.092 -3.82%
2009-11-02 0 32.75 32.60 32.80 31.40 32.90 478,093 15,473,704 32.365 12.42 12.36 12.44 11.91 12.47 1,260,933 12.272 2.99%
2009-10-30 0 31.80 31.80 32.15 31.70 33.80 1,325,876 43,120,921 32.523 12.06 12.06 12.19 12.02 12.82 3,496,894 12.331 -0.93%
2009-10-29 0 32.10 31.95 32.05 30.70 32.50 726,915 23,265,406 32.006 12.17 12.11 12.15 11.64 12.32 1,917,181 12.135 1.58%
2009-10-28 0 31.60 31.60 31.75 31.55 33.80 816,607 26,430,017 32.366 11.98 11.98 12.04 11.96 12.82 2,153,737 12.272 -5.11%
2009-10-27 0 33.30 33.30 33.45 32.60 33.80 886,511 29,504,452 33.282 12.63 12.63 12.68 12.36 12.82 2,338,103 12.619 2.15%
2009-10-23 0 32.60 32.55 32.60 32.50 33.70 999,149 32,862,781 32.891 12.36 12.34 12.36 12.32 12.78 2,635,177 12.471 0.00%
2009-10-22 0 32.60 32.55 32.65 31.85 32.90 1,202,702 39,055,514 32.473 12.36 12.34 12.38 12.08 12.47 3,172,032 12.312 2.19%
2009-10-21 0 31.90 31.85 31.90 30.70 32.10 867,166 27,317,504 31.502 12.10 12.08 12.10 11.64 12.17 2,287,082 11.944 3.57%
2009-10-20 0 30.80 30.75 31.00 30.20 31.25 709,027 21,877,856 30.856 11.68 11.66 11.75 11.45 11.85 1,870,003 11.699 2.33%
2009-10-19 0 30.10 30.15 30.20 30.00 31.85 1,300,742 39,581,648 30.430 11.41 11.43 11.45 11.37 12.08 3,430,605 11.538 -3.37%
2009-10-16 0 31.15 31.05 31.15 30.05 31.70 1,875,750 57,843,238 30.837 11.81 11.77 11.81 11.39 12.02 4,947,143 11.692 3.83%
2009-10-15 0 30.00 29.75 30.00 29.60 30.80 803,208 24,128,373 30.040 11.37 11.28 11.37 11.22 11.68 2,118,398 11.390 0.00%
2009-10-14 0 30.00 29.95 30.00 29.60 30.15 864,103 25,884,636 29.955 11.37 11.36 11.37 11.22 11.43 2,279,004 11.358 2.21%
2009-10-13 0 29.35 29.25 29.50 29.10 30.30 462,588 13,662,362 29.535 11.13 11.09 11.19 11.03 11.49 1,220,040 11.198 -1.34%
2009-10-12 0 29.75 29.70 29.95 28.70 30.35 939,652 28,022,503 29.822 11.28 11.26 11.36 10.88 11.51 2,478,258 11.307 -0.50%
2009-10-09 0 29.90 29.85 29.90 29.60 30.40 1,163,688 34,747,508 29.860 11.34 11.32 11.34 11.22 11.53 3,069,136 11.322 0.67%
2009-10-08 0 29.70 29.60 29.75 29.45 30.95 1,266,356 37,787,080 29.839 11.26 11.22 11.28 11.17 11.73 3,339,915 11.314 -2.14%
2009-10-07 0 30.35 30.30 30.35 30.25 31.00 715,089 21,572,278 30.167 11.51 11.49 11.51 11.47 11.75 1,885,991 11.438 0.17%
2009-10-06 0 30.30 30.20 30.40 29.95 30.70 1,659,440 50,048,013 30.160 11.49 11.45 11.53 11.36 11.64 4,376,643 11.435 2.54%
2009-10-05 0 29.55 29.50 29.55 29.00 31.20 2,396,326 71,263,168 29.739 11.20 11.19 11.20 11.00 11.83 6,320,122 11.276 -2.80%
2009-10-02 0 30.40 30.35 30.55 28.60 31.30 1,456,578 44,216,067 30.356 11.53 11.51 11.58 10.84 11.87 3,841,610 11.510 3.23%
2009-09-30 0 29.45 29.35 29.50 27.85 29.50 967,913 27,947,915 28.874 11.17 11.13 11.19 10.56 11.19 2,552,795 10.948 4.43%
2009-09-29 0 28.20 28.05 28.30 28.00 28.70 877,679 24,774,462 28.227 10.69 10.64 10.73 10.62 10.88 2,314,809 10.703 1.81%
2009-09-28 0 27.70 27.70 27.75 27.70 28.40 625,149 17,462,430 27.933 10.50 10.50 10.52 10.50 10.77 1,648,781 10.591 -1.77%
2009-09-25 0 28.20 28.00 28.35 27.40 28.50 1,379,570 38,767,266 28.101 10.69 10.62 10.75 10.39 10.81 3,638,508 10.655 -2.08%
2009-09-24 0 28.80 28.55 28.80 28.25 28.95 1,394,260 39,851,093 28.582 10.92 10.82 10.92 10.71 10.98 3,677,251 10.837 1.41%
2009-09-23 0 28.40 28.40 28.55 28.00 28.95 702,114 19,940,323 28.400 10.77 10.77 10.82 10.62 10.98 1,851,771 10.768 0.18%
2009-09-22 0 28.35 28.30 28.35 27.50 28.45 1,422,049 39,968,591 28.106 10.75 10.73 10.75 10.43 10.79 3,750,543 10.657 3.28%
2009-09-21 0 27.45 27.35 27.50 26.85 27.60 1,018,966 27,819,361 27.302 10.41 10.37 10.43 10.18 10.46 2,687,443 10.352 2.81%
2009-09-18 0 26.70 26.75 26.80 26.45 28.00 1,943,192 51,926,458 26.722 10.12 10.14 10.16 10.03 10.62 5,125,016 10.132 -4.47%
2009-09-17 0 27.95 27.75 27.95 27.45 28.90 1,830,627 51,190,827 27.964 10.60 10.52 10.60 10.41 10.96 4,828,135 10.603 3.71%
2009-09-16 0 26.95 26.90 27.05 26.50 27.40 1,263,387 33,921,713 26.850 10.22 10.20 10.26 10.05 10.39 3,332,084 10.180 -0.92%
2009-09-15 0 27.20 27.10 27.25 26.95 27.35 680,625 18,508,063 27.193 10.31 10.28 10.33 10.22 10.37 1,795,095 10.310 0.37%
2009-09-14 0 27.10 27.05 27.10 26.95 27.50 2,132,345 58,107,869 27.251 10.28 10.26 10.28 10.22 10.43 5,623,893 10.332 -1.81%
2009-09-11 0 27.60 27.50 27.60 27.50 28.05 1,659,627 46,094,128 27.774 10.46 10.43 10.46 10.43 10.64 4,377,136 10.531 -1.60%
2009-09-10 0 28.05 27.90 28.05 27.90 28.50 1,058,417 29,746,544 28.105 10.64 10.58 10.64 10.58 10.81 2,791,492 10.656 2.37%
2009-09-09 0 27.70 27.60 27.80 27.40 28.00 839,148 23,167,433 27.608 10.39 10.35 10.43 10.28 10.50 2,237,419 10.355 -0.36%
2009-09-08 0 27.80 27.60 27.80 26.95 27.95 1,080,569 29,526,587 27.325 10.43 10.35 10.43 10.11 10.48 2,881,119 10.248 2.58%
2009-09-07 0 27.10 27.05 27.15 26.70 28.45 1,695,925 46,679,568 27.525 10.16 10.15 10.18 10.01 10.67 4,521,842 10.323 -4.58%
2009-09-04 0 28.40 27.95 28.40 27.15 28.80 2,707,709 75,192,485 27.770 10.65 10.48 10.65 10.18 10.80 7,219,560 10.415 3.27%
2009-09-03 0 27.50 27.35 27.55 26.60 27.90 1,981,572 54,243,124 27.374 10.31 10.26 10.33 9.976 10.46 5,283,462 10.267 1.10%
2009-09-02 0 27.20 27.10 27.20 24.50 27.40 1,970,007 51,567,583 26.176 10.20 10.16 10.20 9.189 10.28 5,252,627 9.8175 8.15%
2009-09-01 0 25.15 25.05 25.15 24.00 25.30 1,713,629 42,041,742 24.534 9.433 9.395 9.433 9.001 9.489 4,569,046 9.2014 2.86%
2009-08-31 0 24.45 24.50 24.60 23.20 24.60 3,351,283 80,830,464 24.119 9.170 9.189 9.226 8.701 9.226 8,935,521 9.0460 3.38%
2009-08-28 0 23.65 23.70 23.80 22.80 23.80 1,784,324 42,059,232 23.572 8.870 8.889 8.926 8.551 8.926 4,757,540 8.8405 1.28%
2009-08-27 0 23.35 23.15 23.40 22.60 23.75 869,048 20,153,355 23.190 8.757 8.682 8.776 8.476 8.907 2,317,141 8.6975 -1.89%
2009-08-26 0 23.80 23.75 23.85 23.55 24.10 545,438 12,966,149 23.772 8.926 8.907 8.945 8.832 9.039 1,454,300 8.9157 1.93%
2009-08-25 0 23.35 23.40 23.65 23.10 23.90 1,012,836 23,887,076 23.584 8.757 8.776 8.870 8.664 8.964 2,700,523 8.8454 -2.51%
2009-08-24 0 23.95 23.90 24.15 21.80 24.15 1,762,020 40,383,830 22.919 8.982 8.964 9.058 8.176 9.058 4,698,071 8.5958 10.88%
2009-08-21 0 21.60 21.60 21.65 21.60 22.20 1,164,791 25,552,566 21.937 8.101 8.101 8.120 8.101 8.326 3,105,680 8.2277 -2.48%
2009-08-20 0 22.15 22.10 22.15 21.90 22.30 672,333 14,883,836 22.138 8.307 8.289 8.307 8.214 8.364 1,792,640 8.3027 1.61%
2009-08-19 0 21.80 21.75 21.80 21.50 22.65 669,424 14,735,834 22.013 8.176 8.157 8.176 8.064 8.495 1,784,884 8.2559 -1.36%
2009-08-18 0 22.10 22.15 22.20 21.50 22.55 1,094,254 24,041,264 21.970 8.289 8.307 8.326 8.064 8.457 2,917,608 8.2401 -1.56%
2009-08-17 0 22.45 22.50 22.65 22.35 23.80 1,760,791 40,346,148 22.914 8.420 8.439 8.495 8.382 8.926 4,694,794 8.5938 0.00%
2009-08-14 0 22.45 22.45 22.50 22.15 23.00 2,986,749 66,897,896 22.398 8.420 8.420 8.439 8.307 8.626 7,963,564 8.4005 1.81%
2009-08-13 0 22.05 22.10 22.15 21.85 23.60 3,525,446 78,787,011 22.348 8.270 8.289 8.307 8.195 8.851 9,399,891 8.3817 -5.97%
2009-08-12 0 23.45 23.35 23.55 23.00 23.75 934,171 21,799,601 23.336 8.795 8.757 8.832 8.626 8.907 2,490,779 8.7521 -2.09%
2009-08-11 0 23.95 24.00 24.05 23.70 25.15 1,544,855 37,114,116 24.024 8.982 9.001 9.020 8.889 9.433 4,119,044 9.0104 -4.77%
2009-08-10 0 25.15 25.10 25.15 24.50 25.40 2,465,647 61,474,655 24.932 9.433 9.414 9.433 9.189 9.526 6,574,151 9.3510 3.07%
2009-08-07 0 24.40 24.30 24.45 24.35 25.00 1,220,564 30,135,631 24.690 9.151 9.114 9.170 9.133 9.376 3,254,388 9.2600 -1.41%
2009-08-06 0 24.75 24.50 24.70 24.40 25.40 948,254 23,380,088 24.656 9.283 9.189 9.264 9.151 9.526 2,528,328 9.2473 -2.17%
2009-08-05 0 25.30 25.30 25.35 24.50 25.45 892,368 22,442,904 25.150 9.489 9.489 9.508 9.189 9.545 2,379,319 9.4325 3.27%
2009-08-04 0 24.50 24.50 24.65 24.30 25.10 1,159,322 28,574,778 24.648 9.189 9.189 9.245 9.114 9.414 3,091,098 9.2442 -1.01%
2009-08-03 0 24.75 24.65 24.75 24.20 24.95 1,022,558 25,022,980 24.471 9.283 9.245 9.283 9.076 9.358 2,726,445 9.1779 0.61%
2009-07-31 0 24.60 24.70 24.75 24.15 25.10 2,713,861 66,625,363 24.550 9.226 9.264 9.283 9.058 9.414 7,235,963 9.2075 0.41%
2009-07-30 0 24.50 24.60 24.70 23.20 25.65 2,265,601 55,348,812 24.430 9.189 9.226 9.264 8.701 9.620 6,040,768 9.1625 -1.61%
2009-07-29 0 24.90 24.80 25.10 24.20 26.20 6,153,260 154,698,205 25.141 9.339 9.301 9.414 9.076 9.826 16,406,427 9.4291 -2.16%
2009-07-28 0 25.45 25.45 25.50 23.50 25.50 2,218,799 54,714,693 24.660 9.545 9.545 9.564 8.814 9.564 5,915,980 9.2486 6.04%
2009-07-27 0 24.00 23.65 24.00 21.70 24.10 4,124,756 95,004,235 23.033 9.001 8.870 9.001 8.139 9.039 10,997,830 8.6385 11.89%
2009-07-24 0 21.45 21.40 21.50 21.00 21.70 3,611,594 77,025,621 21.327 8.045 8.026 8.064 7.876 8.139 9,629,587 7.9988 3.62%
2009-07-23 0 20.70 20.65 20.70 19.80 20.80 2,543,008 51,540,543 20.268 7.764 7.745 7.764 7.426 7.801 6,780,418 7.6014 6.15%
2009-07-22 0 19.50 19.46 19.50 19.42 20.25 3,013,288 59,779,270 19.839 7.314 7.299 7.314 7.284 7.595 8,034,325 7.4405 0.52%
2009-07-21 0 19.40 19.36 19.42 18.70 19.46 2,969,883 57,033,814 19.204 7.276 7.261 7.284 7.013 7.299 7,918,594 7.2025 4.53%
2009-07-20 0 18.56 18.56 18.58 18.38 18.64 1,985,689 36,842,823 18.554 6.961 6.961 6.968 6.893 6.991 5,294,439 6.9588 1.87%
2009-07-17 0 18.22 18.18 18.24 18.12 18.48 1,904,100 34,712,208 18.230 6.833 6.818 6.841 6.796 6.931 5,076,899 6.8373 -0.22%
2009-07-16 0 18.26 18.24 18.28 18.12 18.54 2,900,205 52,981,206 18.268 6.848 6.841 6.856 6.796 6.953 7,732,812 6.8515 0.22%
2009-07-15 0 18.22 18.12 18.18 18.06 18.44 1,867,525 34,102,015 18.261 6.833 6.796 6.818 6.773 6.916 4,979,379 6.8486 1.90%
2009-07-14 0 17.88 17.90 17.92 17.34 17.90 2,676,716 47,067,949 17.584 6.706 6.713 6.721 6.503 6.713 7,136,924 6.5950 2.05%
2009-07-13 0 17.52 17.52 17.68 17.44 18.10 946,112 16,861,811 17.822 6.571 6.571 6.631 6.541 6.788 2,522,617 6.6843 -1.46%
2009-07-10 0 17.78 17.78 17.84 17.70 18.12 1,587,379 28,328,818 17.846 6.668 6.668 6.691 6.638 6.796 4,232,426 6.6933 -1.55%
2009-07-09 0 18.06 18.04 18.14 17.64 18.54 2,024,793 36,734,038 18.142 6.773 6.766 6.803 6.616 6.953 5,398,702 6.8042 -1.63%
2009-07-08 0 18.36 18.34 18.36 18.32 19.00 1,661,844 30,735,118 18.495 6.886 6.878 6.886 6.871 7.126 4,430,972 6.9364 -3.97%
2009-07-07 0 19.12 19.12 19.16 19.08 19.28 939,798 17,984,018 19.136 7.171 7.171 7.186 7.156 7.231 2,505,782 7.1770 -0.93%
2009-07-06 0 19.30 19.30 19.32 19.30 19.52 409,800 7,946,624 19.391 7.238 7.238 7.246 7.238 7.321 1,092,649 7.2728 -1.03%
2009-07-03 0 19.50 19.48 19.50 19.12 19.60 810,684 15,789,562 19.477 7.314 7.306 7.314 7.171 7.351 2,161,525 7.3048 0.52%
2009-07-02 0 19.40 19.22 19.40 19.22 19.98 1,363,386 26,599,574 19.510 7.276 7.208 7.276 7.208 7.494 3,635,194 7.3172 1.57%
2009-06-30 0 19.10 18.74 19.00 18.72 19.66 1,344,427 25,887,129 19.255 7.163 7.028 7.126 7.021 7.374 3,584,644 7.2217 -1.65%
2009-06-29 0 19.42 19.34 19.40 19.24 19.60 479,589 9,306,371 19.405 7.284 7.254 7.276 7.216 7.351 1,278,727 7.2778 0.62%
2009-06-26 0 19.30 19.22 19.38 18.98 19.38 621,969 11,930,707 19.182 7.238 7.208 7.269 7.118 7.269 1,658,355 7.1943 0.94%
2009-06-25 0 19.12 19.14 19.16 18.96 19.30 453,074 8,652,236 19.097 7.171 7.178 7.186 7.111 7.238 1,208,030 7.1623 0.53%
2009-06-24 0 19.02 19.00 19.06 18.30 19.12 1,043,198 19,608,519 18.797 7.133 7.126 7.148 6.863 7.171 2,781,477 7.0497 3.48%
2009-06-23 0 18.38 18.44 18.58 18.08 18.90 2,176,752 39,868,215 18.315 6.893 6.916 6.968 6.781 7.088 5,803,870 6.8692 -3.67%
2009-06-22 0 19.08 19.08 19.30 19.04 19.42 877,344 16,850,606 19.206 7.156 7.156 7.238 7.141 7.284 2,339,261 7.2034 -1.45%
2009-06-19 0 19.36 19.34 19.40 19.24 19.48 1,138,477 22,088,427 19.402 7.261 7.254 7.276 7.216 7.306 3,035,519 7.2767 0.94%
2009-06-18 0 19.18 19.16 19.18 19.04 19.34 1,775,549 34,040,414 19.172 7.193 7.186 7.193 7.141 7.254 4,734,143 7.1904 1.16%
2009-06-17 0 18.96 18.84 18.98 18.80 19.24 3,328,741 63,396,986 19.045 7.111 7.066 7.118 7.051 7.216 8,875,417 7.1430 -1.25%
2009-06-16 0 19.20 19.14 19.28 19.10 19.58 1,880,841 36,156,883 19.224 7.201 7.178 7.231 7.163 7.344 5,014,883 7.2099 -2.04%
2009-06-15 0 19.60 19.52 19.60 19.44 19.64 1,670,239 32,625,479 19.533 7.351 7.321 7.351 7.291 7.366 4,453,356 7.3260 0.93%
2009-06-12 0 19.42 19.38 19.42 19.18 19.50 1,675,381 32,436,426 19.361 7.284 7.269 7.284 7.193 7.314 4,467,066 7.2612 1.25%
2009-06-11 0 19.18 19.12 19.16 19.04 19.46 2,411,973 46,306,476 19.199 7.193 7.171 7.186 7.141 7.299 6,431,040 7.2005 -1.54%
2009-06-10 0 19.48 19.46 19.48 19.12 19.58 2,126,788 41,252,297 19.397 7.306 7.299 7.306 7.171 7.344 5,670,651 7.2747 0.31%
2009-06-09 0 19.42 19.38 19.42 19.16 20.00 2,545,896 49,605,443 19.484 7.284 7.269 7.284 7.186 7.501 6,788,118 7.3077 -1.82%
2009-06-08 0 19.78 19.68 19.78 19.30 19.92 3,854,830 75,666,463 19.629 7.419 7.381 7.419 7.238 7.471 10,278,127 7.3619 1.64%
2009-06-05 0 19.46 19.40 19.46 19.24 19.68 2,683,542 52,150,137 19.433 7.299 7.276 7.299 7.216 7.381 7,155,124 7.2885 1.78%
2009-06-04 0 19.12 19.10 19.12 18.98 19.60 5,509,118 105,754,983 19.196 7.171 7.163 7.171 7.118 7.351 14,688,953 7.1996 -3.53%
2009-06-03 0 19.82 19.84 20.00 19.70 20.80 7,714,386 156,974,878 20.348 7.434 7.441 7.501 7.389 7.801 20,568,855 7.6317 -5.17%
2009-06-02 0 20.90 20.70 20.95 20.65 22.00 2,341,707 50,011,011 21.357 7.839 7.764 7.857 7.745 8.251 6,243,690 8.0098 -0.71%
2009-06-01 0 21.05 21.15 21.40 20.10 21.50 10,410,246 213,707,756 20.529 7.895 7.932 8.026 7.539 8.064 27,756,822 7.6993 4.73%
2009-05-29 0 20.10 19.94 20.30 19.04 20.85 25,390,485 506,794,614 19.960 7.539 7.479 7.614 7.141 7.820 67,698,610 7.4860 0.25%
2009-05-27 0 20.05 20.05 20.30 19.50 20.50 3,693,409 73,439,591 19.884 7.520 7.520 7.614 7.314 7.689 9,847,731 7.4575 4.10%
2009-05-26 0 19.26 19.24 19.28 19.22 20.30 4,870,500 95,519,912 19.612 7.223 7.216 7.231 7.208 7.614 12,986,206 7.3555 -6.05%
2009-05-25 0 20.50 20.40 20.50 20.30 21.80 2,566,517 53,062,872 20.675 7.689 7.651 7.689 7.614 8.176 6,843,100 7.7542 -3.76%
2009-05-22 0 21.30 21.25 21.45 20.00 21.45 4,886,326 101,972,145 20.869 7.989 7.970 8.045 7.501 8.045 13,028,403 7.8269 2.65%
2009-05-21 0 20.75 20.70 20.85 19.10 21.20 2,598,588 52,907,971 20.360 7.782 7.764 7.820 7.163 7.951 6,928,611 7.6362 8.64%
2009-05-20 0 19.10 19.10 19.28 18.80 19.86 3,378,859 65,255,035 19.313 7.163 7.163 7.231 7.051 7.449 9,009,046 7.2433 -2.05%
2009-05-19 0 19.50 19.48 19.50 19.40 20.25 3,025,276 59,556,421 19.686 7.314 7.306 7.314 7.276 7.595 8,066,289 7.3834 -1.12%
2009-05-18 0 19.72 19.62 19.70 18.86 19.90 2,261,257 44,122,439 19.512 7.396 7.359 7.389 7.073 7.464 6,029,186 7.3181 1.96%
2009-05-15 0 19.34 19.28 19.34 19.26 19.78 4,036,822 78,628,023 19.478 7.254 7.231 7.254 7.223 7.419 10,763,372 7.3051 -0.92%
2009-05-14 0 19.82 19.78 19.80 19.34 20.95 6,033,898 119,500,791 19.805 7.321 7.306 7.314 7.144 7.738 16,335,429 7.3154 -7.38%
2009-05-13 0 21.40 21.20 21.40 20.50 21.70 2,032,811 43,253,731 21.278 7.905 7.831 7.905 7.572 8.015 5,503,381 7.8595 4.90%
2009-05-12 0 20.40 20.35 20.40 20.00 21.20 1,197,424 24,424,276 20.397 7.535 7.517 7.535 7.387 7.831 3,241,758 7.5343 2.00%
2009-05-11 0 20.00 20.10 20.15 19.82 20.60 1,080,500 21,776,700 20.154 7.387 7.424 7.443 7.321 7.609 2,925,212 7.4445 0.81%
2009-05-08 0 19.84 19.72 19.88 18.40 20.40 1,330,500 26,481,405 19.903 7.328 7.284 7.343 6.796 7.535 3,602,031 7.3518 1.43%
2009-05-07 0 19.56 19.56 19.78 19.26 20.25 3,520,272 68,413,282 19.434 7.225 7.225 7.306 7.114 7.480 9,530,349 7.1785 2.95%
2009-05-06 0 19.00 18.98 19.00 18.64 19.36 4,117,973 78,043,648 18.952 7.018 7.011 7.018 6.885 7.151 11,148,491 7.0004 0.11%
2009-05-05 0 18.98 18.98 19.00 18.74 19.88 1,578,666 30,182,553 19.119 7.011 7.011 7.018 6.922 7.343 4,273,885 7.0621 -1.66%
2009-05-04 0 19.30 19.30 19.48 18.74 19.74 1,405,723 27,052,576 19.245 7.129 7.129 7.195 6.922 7.291 3,805,681 7.1085 1.58%
2009-04-30 0 19.00 18.82 19.00 18.76 19.10 1,852,485 35,164,173 18.982 7.018 6.952 7.018 6.929 7.055 5,015,189 7.0115 3.71%
2009-04-29 0 18.32 18.28 18.32 17.02 18.44 978,692 17,680,241 18.065 6.767 6.752 6.767 6.287 6.811 2,649,590 6.6728 3.39%
2009-04-28 0 17.72 17.70 17.72 17.68 19.02 2,288,121 42,413,446 18.536 6.545 6.538 6.545 6.531 7.026 6,194,576 6.8469 -4.01%
2009-04-27 0 18.46 18.50 18.52 18.08 19.48 1,788,977 34,048,810 19.033 6.819 6.833 6.841 6.678 7.195 4,843,255 7.0302 -5.24%
2009-04-24 0 19.48 19.46 19.48 19.28 20.60 547,833 10,768,654 19.657 7.195 7.188 7.195 7.122 7.609 1,483,135 7.2607 -2.50%
2009-04-23 0 19.98 19.90 19.96 19.10 20.00 817,291 15,966,637 19.536 7.380 7.351 7.373 7.055 7.387 2,212,633 7.2161 5.94%
2009-04-22 0 18.86 18.84 18.88 18.80 20.80 1,153,581 22,362,477 19.385 6.966 6.959 6.974 6.944 7.683 3,123,063 7.1604 -7.55%
2009-04-21 0 20.40 20.05 20.40 18.66 20.55 924,862 18,371,710 19.864 7.535 7.406 7.535 6.893 7.591 2,503,857 7.3374 3.34%
2009-04-20 0 19.74 19.60 19.80 19.60 20.25 1,238,886 24,576,958 19.838 7.291 7.240 7.314 7.240 7.480 3,354,007 7.3276 1.33%
2009-04-17 0 19.48 19.48 19.50 18.50 20.20 2,252,049 43,356,345 19.252 7.195 7.195 7.203 6.833 7.461 6,096,919 7.1112 -1.12%
2009-04-16 0 19.70 19.70 19.72 19.58 21.50 3,244,190 64,150,962 19.774 7.277 7.277 7.284 7.232 7.942 8,782,919 7.3041 -8.37%
2009-04-15 0 21.50 21.20 21.70 20.40 22.30 2,746,324 57,976,936 21.111 7.942 7.831 8.015 7.535 8.237 7,435,058 7.7978 -3.80%
2009-04-14 0 22.35 22.20 22.35 21.15 23.00 3,207,464 69,016,615 21.518 8.256 8.200 8.256 7.812 8.496 8,683,491 7.9480 6.43%
2009-04-09 0 21.00 20.85 21.20 19.18 21.20 2,646,401 51,954,309 19.632 7.757 7.701 7.831 7.085 7.831 7,164,539 7.2516 8.58%
2009-04-08 0 19.34 19.30 19.36 18.74 19.36 1,026,053 19,460,199 18.966 7.144 7.129 7.151 6.922 7.151 2,777,809 7.0056 0.83%
2009-04-07 0 19.18 18.98 19.30 18.26 19.42 1,627,730 30,358,566 18.651 7.085 7.011 7.129 6.745 7.173 4,406,715 6.8892 -0.10%
2009-04-06 0 19.20 18.92 19.20 18.52 19.44 815,959 15,435,451 18.917 7.092 6.989 7.092 6.841 7.181 2,209,027 6.9874 3.67%
2009-04-03 0 18.52 18.50 18.52 17.28 18.90 1,578,510 28,200,865 17.865 6.841 6.833 6.841 6.383 6.981 4,273,463 6.5991 -2.53%
2009-04-02 0 19.00 19.32 - 17.00 19.32 1,651,368 29,414,588 17.812 7.018 7.136 - 6.279 7.136 4,470,710 6.5794 13.77%
2009-04-01 0 16.70 16.64 16.72 16.00 17.50 1,528,885 25,293,225 16.544 6.169 6.146 6.176 5.910 6.464 4,139,114 6.1108 5.03%
2009-03-31 0 15.90 15.80 15.96 15.36 16.00 1,153,546 18,141,349 15.727 5.873 5.836 5.895 5.674 5.910 3,122,968 5.8090 -0.63%
2009-03-30 0 16.00 16.00 16.16 15.52 16.60 816,832 12,997,645 15.912 5.910 5.910 5.969 5.733 6.132 2,211,390 5.8776 3.09%
2009-03-27 0 15.52 15.50 15.60 15.10 15.98 1,000,781 15,500,672 15.489 5.733 5.725 5.762 5.578 5.903 2,709,391 5.7211 0.91%
2009-03-26 0 15.38 15.36 15.50 15.06 15.56 903,099 13,865,783 15.354 5.681 5.674 5.725 5.563 5.747 2,444,939 5.6712 1.18%
2009-03-25 0 15.20 15.20 15.24 15.04 15.60 960,156 14,628,147 15.235 5.614 5.614 5.629 5.555 5.762 2,599,408 5.6275 -2.56%
2009-03-24 0 15.60 15.56 15.60 14.80 15.72 2,124,476 32,733,303 15.408 5.762 5.747 5.762 5.467 5.807 5,751,544 5.6912 4.00%
2009-03-23 0 15.00 14.98 15.00 14.20 15.20 1,286,575 19,200,327 14.924 5.541 5.533 5.541 5.245 5.614 3,483,114 5.5124 3.16%
2009-03-20 0 14.54 14.54 14.58 14.26 15.20 1,385,051 20,144,105 14.544 5.371 5.371 5.385 5.267 5.614 3,749,716 5.3722 -3.20%
2009-03-19 0 15.02 15.02 15.08 14.06 15.10 2,716,644 39,403,910 14.505 5.548 5.548 5.570 5.193 5.578 7,354,706 5.3576 6.52%
2009-03-18 0 14.10 14.04 14.10 13.50 14.50 1,977,161 27,777,895 14.049 5.208 5.186 5.208 4.987 5.356 5,352,721 5.1895 6.02%
2009-03-17 0 13.30 13.30 13.32 12.82 13.40 1,905,619 24,982,126 13.110 4.913 4.913 4.920 4.735 4.950 5,159,037 4.8424 1.53%
2009-03-16 0 13.10 13.10 13.20 12.56 13.18 1,394,433 18,050,630 12.945 4.839 4.839 4.876 4.639 4.868 3,775,115 4.7815 4.47%
2009-03-13 0 12.54 12.54 12.62 12.48 12.72 1,117,853 14,043,998 12.563 4.632 4.632 4.662 4.610 4.698 3,026,337 4.6406 1.13%
2009-03-12 0 12.40 12.36 12.40 12.26 12.74 763,628 9,478,351 12.412 4.580 4.565 4.580 4.529 4.706 2,067,352 4.5848 0.00%
2009-03-11 0 12.40 12.40 12.50 12.40 12.78 871,728 10,890,254 12.493 4.580 4.580 4.617 4.580 4.721 2,360,009 4.6145 0.49%
2009-03-10 0 12.34 12.34 12.44 12.24 12.48 1,100,201 13,601,796 12.363 4.558 4.558 4.595 4.521 4.610 2,978,548 4.5666 0.65%
2009-03-09 0 12.26 12.26 12.40 12.26 13.00 1,446,973 18,025,392 12.457 4.529 4.529 4.580 4.529 4.802 3,917,356 4.6014 -4.52%
2009-03-06 0 12.84 12.76 12.84 12.64 13.34 1,001,290 12,898,397 12.882 4.743 4.713 4.743 4.669 4.927 2,710,769 4.7582 -0.93%
2009-03-05 0 12.96 12.90 12.96 12.74 13.80 902,947 11,697,062 12.954 4.787 4.765 4.787 4.706 5.097 2,444,527 4.7850 -3.14%
2009-03-04 0 13.38 13.38 13.44 12.70 13.52 1,112,660 14,656,350 13.172 4.942 4.942 4.964 4.691 4.994 3,012,278 4.8655 6.19%
2009-03-03 0 12.60 12.60 12.66 12.40 12.86 679,896 8,543,785 12.566 4.654 4.654 4.676 4.580 4.750 1,840,666 4.6417 0.00%
2009-03-02 0 12.60 12.60 12.74 12.50 12.80 642,056 8,091,889 12.603 4.654 4.654 4.706 4.617 4.728 1,738,223 4.6553 -1.56%
2009-02-27 0 12.80 12.80 12.84 12.66 12.90 573,892 7,321,309 12.757 4.728 4.728 4.743 4.676 4.765 1,553,684 4.7122 0.79%
2009-02-26 0 12.70 12.70 12.80 12.66 12.96 1,639,632 20,836,425 12.708 4.691 4.691 4.728 4.676 4.787 4,438,937 4.6940 -0.78%
2009-02-25 0 12.80 12.78 12.80 12.68 12.96 447,576 5,709,512 12.757 4.728 4.721 4.728 4.684 4.787 1,211,712 4.7119 0.79%
2009-02-24 0 12.70 12.70 12.84 12.62 12.82 466,899 5,922,677 12.685 4.691 4.691 4.743 4.662 4.735 1,264,025 4.6856 -2.31%
2009-02-23 0 13.00 12.94 13.00 12.74 13.02 432,489 5,585,656 12.915 4.802 4.780 4.802 4.706 4.809 1,170,867 4.7705 0.31%
2009-02-20 0 12.96 12.70 12.96 12.54 12.96 854,582 10,872,730 12.723 4.787 4.691 4.787 4.632 4.787 2,313,590 4.6995 2.05%
2009-02-19 0 12.70 12.70 12.84 12.50 12.96 1,506,000 19,189,483 12.742 4.691 4.691 4.743 4.617 4.787 4,077,158 4.7066 0.47%
2009-02-18 0 12.64 12.60 12.64 12.48 12.90 3,181,358 40,044,760 12.587 4.669 4.654 4.669 4.610 4.765 8,612,815 4.6494 -3.51%
2009-02-17 0 13.10 12.84 13.10 12.88 13.22 412,500 5,357,660 12.988 4.839 4.743 4.839 4.758 4.883 1,116,751 4.7975 -1.21%
2009-02-16 0 13.26 13.12 13.26 13.08 13.40 478,446 6,328,892 13.228 4.898 4.846 4.898 4.831 4.950 1,295,286 4.8861 -0.75%
2009-02-13 0 13.36 13.36 13.40 12.72 13.48 2,741,444 36,398,956 13.277 4.935 4.935 4.950 4.698 4.979 7,421,846 4.9043 6.54%
2009-02-12 0 12.54 12.54 12.70 12.26 12.74 1,239,829 15,647,080 12.620 4.632 4.632 4.691 4.529 4.706 3,356,560 4.6616 -1.42%
2009-02-11 0 12.72 12.72 12.86 12.64 12.98 1,148,466 14,638,553 12.746 4.698 4.698 4.750 4.669 4.794 3,109,215 4.7081 -2.90%
2009-02-10 0 13.10 13.10 13.12 13.00 13.40 624,538 8,213,734 13.152 4.839 4.839 4.846 4.802 4.950 1,690,797 4.8579 -0.46%
2009-02-09 0 13.16 13.10 13.16 12.92 13.46 1,667,737 21,828,432 13.089 4.861 4.839 4.861 4.772 4.972 4,515,025 4.8346 1.08%
2009-02-06 0 13.02 13.02 13.06 12.72 13.28 1,292,396 16,714,016 12.933 4.809 4.809 4.824 4.698 4.905 3,498,873 4.7770 3.66%
2009-02-05 0 12.56 12.46 12.56 12.40 13.20 3,228,936 40,678,157 12.598 4.639 4.602 4.639 4.580 4.876 8,741,622 4.6534 -3.38%
2009-02-04 0 13.00 12.98 13.00 12.76 13.30 1,237,856 16,043,577 12.961 4.802 4.794 4.802 4.713 4.913 3,351,218 4.7874 2.52%
2009-02-03 0 12.68 12.68 12.70 12.56 12.80 927,947 11,777,612 12.692 4.684 4.684 4.691 4.639 4.728 2,512,209 4.6881 -0.78%
2009-02-02 0 12.78 12.70 12.78 12.60 12.86 1,120,713 14,242,330 12.708 4.721 4.691 4.721 4.654 4.750 3,034,080 4.6941 0.47%
2009-01-30 0 12.72 12.72 12.80 12.52 12.82 1,595,039 20,189,590 12.658 4.698 4.698 4.728 4.625 4.735 4,318,211 4.6755 0.79%
2009-01-29 0 12.62 12.62 12.74 12.56 13.40 2,285,035 29,056,658 12.716 4.662 4.662 4.706 4.639 4.950 6,186,221 4.6970 0.96%
2009-01-23 0 12.50 12.44 12.50 12.32 12.82 807,355 10,078,619 12.484 4.617 4.595 4.617 4.551 4.735 2,185,733 4.6111 -0.32%
2009-01-22 0 12.54 12.54 12.80 12.54 12.96 603,453 7,714,952 12.785 4.632 4.632 4.728 4.632 4.787 1,633,714 4.7223 0.16%
2009-01-21 0 12.52 12.52 12.60 12.36 13.02 1,432,701 18,125,407 12.651 4.625 4.625 4.654 4.565 4.809 3,878,718 4.6730 -6.98%
2009-01-20 0 13.46 13.46 13.48 13.08 13.80 521,000 6,929,897 13.301 4.972 4.972 4.979 4.831 5.097 1,410,491 4.9131 -6.01%
2009-01-19 0 14.32 14.32 14.60 14.30 14.98 4,380,358 63,489,717 14.494 5.289 5.289 5.393 5.282 5.533 11,858,840 5.3538 0.85%
2009-01-16 0 14.20 14.10 14.20 12.74 14.40 2,800,268 38,138,966 13.620 5.245 5.208 5.245 4.706 5.319 7,581,099 5.0308 12.70%
2009-01-15 0 12.60 12.40 12.60 12.10 12.60 671,045 8,245,281 12.287 4.654 4.580 4.654 4.469 4.654 1,816,704 4.5386 0.80%
2009-01-14 0 12.50 12.50 12.64 12.50 12.92 1,479,318 18,723,684 12.657 4.617 4.617 4.669 4.617 4.772 4,004,923 4.6752 -0.64%
2009-01-13 0 12.58 12.58 12.66 12.30 12.80 3,250,176 41,054,010 12.631 4.647 4.647 4.676 4.543 4.728 8,799,125 4.6657 -3.82%
2009-01-12 0 13.08 12.98 13.08 12.84 13.48 476,149 6,270,459 13.169 4.831 4.794 4.831 4.743 4.979 1,289,067 4.8643 -2.24%
2009-01-09 0 13.38 13.30 13.38 12.98 13.78 1,047,257 13,977,320 13.347 4.942 4.913 4.942 4.794 5.090 2,835,214 4.9299 -0.15%
2009-01-08 0 13.40 13.40 13.46 13.02 14.00 1,783,549 24,271,627 13.609 4.950 4.950 4.972 4.809 5.171 4,828,560 5.0267 -7.59%
2009-01-07 0 14.50 14.50 14.68 14.36 15.40 1,764,500 26,040,957 14.758 5.356 5.356 5.422 5.304 5.688 4,776,989 5.4513 -3.72%
2009-01-06 0 15.06 15.06 15.12 14.94 16.18 1,747,500 27,084,630 15.499 5.563 5.563 5.585 5.518 5.976 4,730,965 5.7250 -5.28%
2009-01-05 0 15.90 15.70 15.90 14.10 17.20 1,414,500 21,610,020 15.277 5.873 5.799 5.873 5.208 6.353 3,829,442 5.6431 13.73%
2009-01-02 0 13.98 13.98 14.00 13.56 14.16 921,571 12,869,317 13.965 5.164 5.164 5.171 5.009 5.230 2,494,947 5.1582 0.58%
2008-12-31 0 13.90 13.68 13.90 13.30 13.90 650,431 8,940,359 13.745 5.134 5.053 5.134 4.913 5.134 1,760,896 5.0772 1.61%
2008-12-30 0 13.68 13.44 13.68 12.96 13.68 1,037,662 13,732,821 13.234 5.053 4.964 5.053 4.787 5.053 2,809,238 4.8885 1.48%
2008-12-29 0 13.48 13.30 13.48 12.80 13.52 576,588 7,669,446 13.301 4.979 4.913 4.979 4.728 4.994 1,560,983 4.9132 3.69%
2008-12-24 0 13.00 13.00 13.06 12.28 13.20 2,509,237 31,718,946 12.641 4.802 4.802 4.824 4.536 4.876 6,793,198 4.6692 4.00%
2008-12-23 0 12.50 12.50 12.52 12.26 13.00 1,124,331 14,108,071 12.548 4.617 4.617 4.625 4.529 4.802 3,043,875 4.6349 -0.16%
2008-12-22 0 12.52 12.44 12.52 12.00 12.70 2,599,021 32,227,550 12.400 4.625 4.595 4.625 4.432 4.691 7,036,268 4.5802 4.86%
2008-12-19 0 11.94 11.94 12.16 11.60 12.50 4,690,131 56,706,637 12.091 4.410 4.410 4.492 4.285 4.617 12,697,481 4.4660 -0.33%
2008-12-18 0 11.98 11.94 11.98 11.12 12.04 5,162,621 61,325,684 11.879 4.425 4.410 4.425 4.107 4.447 13,976,642 4.3877 5.09%
2008-12-17 0 11.40 11.38 11.40 11.38 12.04 6,043,376 69,689,182 11.531 4.211 4.203 4.211 4.203 4.447 16,361,089 4.2594 -1.21%
2008-12-16 0 11.54 11.54 11.64 11.38 11.74 5,495,711 64,007,030 11.647 4.263 4.263 4.300 4.203 4.336 14,878,408 4.3020 -1.87%
2008-12-15 0 11.76 11.72 11.76 11.60 12.04 3,335,782 38,940,712 11.674 4.344 4.329 4.344 4.285 4.447 9,030,884 4.3119 2.62%
2008-12-12 0 11.46 11.18 11.46 11.10 12.46 6,364,509 73,205,605 11.502 4.233 4.130 4.233 4.100 4.602 17,230,485 4.2486 -6.07%
2008-12-11 0 12.20 12.10 12.20 11.50 12.96 11,685,454 139,728,192 11.957 4.506 4.469 4.506 4.248 4.787 31,635,753 4.4168 7.39%
2008-12-10 0 11.36 11.32 11.36 11.02 11.70 6,257,190 70,808,338 11.316 4.196 4.181 4.196 4.071 4.322 16,939,942 4.1800 1.07%
2008-12-09 0 11.24 11.22 11.24 11.02 11.42 3,583,728 40,469,376 11.293 4.152 4.144 4.152 4.071 4.218 9,702,142 4.1712 -1.40%
2008-12-08 0 11.40 11.40 11.42 11.30 11.80 2,561,401 29,348,872 11.458 4.211 4.211 4.218 4.174 4.359 6,934,420 4.2323 1.79%
2008-12-05 0 11.20 11.18 11.20 10.70 11.78 3,707,285 42,544,417 11.476 4.137 4.130 4.137 3.952 4.351 10,036,645 4.2389 -1.93%
2008-12-04 0 11.42 11.42 11.70 11.42 13.58 1,846,486 22,565,402 12.221 4.218 4.218 4.322 4.218 5.016 4,998,948 4.5140 -11.20%
2008-12-03 0 12.86 12.86 12.96 12.40 13.20 2,409,141 30,456,177 12.642 4.750 4.750 4.787 4.580 4.876 6,522,210 4.6696 7.35%
2008-12-02 0 11.98 11.60 11.98 11.18 12.30 2,672,821 31,284,997 11.705 4.425 4.285 4.425 4.130 4.543 7,236,065 4.3235 -0.99%
2008-12-01 0 12.10 12.08 12.10 11.00 12.20 2,115,589 24,612,954 11.634 4.469 4.462 4.469 4.063 4.506 5,727,484 4.2973 5.77%
2008-11-28 0 11.44 11.12 11.44 10.62 11.44 2,157,000 23,882,342 11.072 4.226 4.107 4.226 3.923 4.226 5,839,595 4.0897 6.72%
2008-11-27 0 10.72 10.72 10.74 10.44 11.02 2,907,070 30,521,901 10.499 3.960 3.960 3.967 3.856 4.071 7,870,242 3.8781 6.35%
2008-11-26 0 10.08 10.00 10.08 9.900 10.16 3,738,191 37,297,887 9.9775 3.723 3.694 3.723 3.657 3.753 10,120,316 3.6854 4.56%
2008-11-25 0 9.640 9.640 9.700 9.600 10.70 1,665,938 16,464,536 9.8830 3.561 3.561 3.583 3.546 3.952 4,510,155 3.6505 -2.63%
2008-11-24 0 9.900 9.830 9.900 9.660 10.40 1,354,229 13,363,408 9.8679 3.657 3.631 3.657 3.568 3.841 3,666,272 3.6450 3.02%
2008-11-21 0 9.610 9.610 9.690 8.800 9.700 2,190,447 20,755,984 9.4757 3.550 3.550 3.579 3.250 3.583 5,930,145 3.5001 -2.24%
2008-11-20 0 9.830 9.740 9.830 9.210 10.68 1,468,833 14,545,519 9.9028 3.631 3.598 3.631 3.402 3.945 3,976,537 3.6578 -12.23%
2008-11-19 0 11.20 11.20 11.60 10.94 11.88 2,081,250 23,698,278 11.387 4.137 4.137 4.285 4.041 4.388 5,634,519 4.2059 -0.88%
2008-11-18 0 11.30 11.24 11.30 11.06 12.20 1,611,477 18,801,350 11.667 4.174 4.152 4.174 4.085 4.506 4,362,714 4.3096 -4.24%
2008-11-17 0 11.80 11.78 11.80 11.52 11.94 1,413,467 16,686,597 11.805 4.359 4.351 4.359 4.255 4.410 3,826,646 4.3606 0.34%
2008-11-14 0 11.76 11.76 11.84 11.70 12.40 1,816,662 21,477,854 11.823 4.344 4.344 4.373 4.322 4.580 4,918,206 4.3670 0.34%
2008-11-13 0 11.72 11.72 11.84 11.30 12.00 1,444,713 17,621,035 12.197 4.329 4.329 4.373 4.174 4.432 3,911,237 4.5052 -9.01%
2008-11-12 0 12.88 12.88 12.90 12.34 13.36 1,083,563 13,904,643 12.832 4.758 4.758 4.765 4.558 4.935 2,933,504 4.7399 0.62%
2008-11-11 0 12.80 12.74 12.80 12.60 13.20 1,950,909 25,169,787 12.902 4.728 4.706 4.728 4.654 4.876 5,281,650 4.7655 -5.88%
2008-11-10 0 13.60 13.60 13.78 13.00 14.26 1,564,635 21,282,886 13.602 5.023 5.023 5.090 4.802 5.267 4,235,899 5.0244 1.64%
2008-11-07 0 13.38 13.38 13.40 11.50 13.38 1,266,088 15,797,292 12.477 4.942 4.942 4.950 4.248 4.942 3,427,650 4.6088 10.58%
2008-11-06 0 12.10 11.90 12.10 11.20 12.10 3,960,255 47,729,604 12.052 4.469 4.396 4.469 4.137 4.469 10,721,505 4.4518 -3.66%
2008-11-05 0 12.56 12.56 12.70 12.40 13.08 2,950,302 37,467,437 12.700 4.639 4.639 4.691 4.580 4.831 7,987,283 4.6909 1.95%
2008-11-04 0 12.32 12.30 12.32 12.30 15.00 1,410,650 18,618,498 13.199 4.551 4.543 4.551 4.543 5.541 3,819,019 4.8752 -17.76%
2008-11-03 0 14.98 14.50 14.98 14.18 15.50 1,569,936 23,049,188 14.682 5.533 5.356 5.533 5.238 5.725 4,250,251 5.4230 0.00%
2008-10-31 0 14.98 14.20 14.98 12.64 14.98 2,359,706 32,389,894 13.726 5.533 5.245 5.533 4.669 5.533 6,388,376 5.0701 13.48%
2008-10-30 0 13.20 13.18 13.20 12.14 13.54 3,889,839 50,113,199 12.883 4.876 4.868 4.876 4.484 5.001 10,530,869 4.7587 3.12%
2008-10-29 0 12.80 11.26 12.80 10.00 12.80 2,105,483 22,149,306 10.520 4.728 4.159 4.728 3.694 4.728 5,700,124 3.8858 32.64%
2008-10-28 0 9.650 9.620 9.650 9.000 9.940 1,898,807 18,028,741 9.4948 3.564 3.553 3.564 3.324 3.672 5,140,595 3.5071 7.22%
2008-10-27 0 9.000 9.000 9.150 8.930 12.12 1,222,696 12,137,385 9.9267 3.324 3.324 3.380 3.299 4.477 3,310,176 3.6667 -25.86%
2008-10-24 0 12.14 12.10 12.14 12.00 13.10 1,012,299 12,777,064 12.622 4.484 4.469 4.484 4.432 4.839 2,740,573 4.6622 1.17%
2008-10-23 0 12.00 12.00 13.10 12.00 13.60 3,192,882 42,019,169 13.160 4.432 4.432 4.839 4.432 5.023 8,644,014 4.8611 -13.29%
2008-10-22 0 13.84 13.82 13.86 13.26 14.46 2,309,550 31,940,105 13.830 5.112 5.105 5.120 4.898 5.341 6,252,590 5.1083 4.06%
2008-10-21 0 13.30 13.30 13.40 12.96 13.96 4,563,650 59,445,230 13.026 4.913 4.913 4.950 4.787 5.156 12,355,062 4.8114 2.31%
2008-10-20 0 13.00 12.50 13.00 11.22 13.00 2,817,095 34,983,518 12.418 4.802 4.617 4.802 4.144 4.802 7,626,655 4.5870 15.86%
2008-10-17 0 11.22 11.22 11.88 11.22 14.40 4,565,363 59,703,622 13.078 4.144 4.144 4.388 4.144 5.319 12,359,699 4.8305 -19.97%
2008-10-16 0 14.02 14.02 14.18 12.86 16.38 3,599,310 51,053,699 14.184 5.179 5.179 5.238 4.750 6.050 9,744,327 5.2393 -17.53%
2008-10-15 0 17.00 16.98 17.00 16.72 17.76 5,396,802 92,505,090 17.141 6.279 6.272 6.279 6.176 6.560 14,610,634 6.3314 -2.30%
2008-10-14 0 17.40 17.40 17.50 17.14 18.30 6,305,538 112,112,319 17.780 6.427 6.427 6.464 6.331 6.760 17,070,834 6.5675 1.87%
2008-10-13 0 17.08 17.02 17.08 15.92 17.10 5,518,292 91,812,062 16.638 6.309 6.287 6.309 5.880 6.316 14,939,541 6.1456 3.26%
2008-10-10 0 16.54 16.54 16.72 15.86 18.00 1,985,991 32,841,124 16.536 6.109 6.109 6.176 5.858 6.649 5,376,626 6.1081 -8.11%
2008-10-09 0 18.00 18.00 18.80 16.28 18.80 1,239,434 22,017,770 17.764 6.649 6.649 6.944 6.013 6.944 3,355,490 6.5617 4.65%
2008-10-08 0 17.20 17.20 17.26 16.58 18.50 8,817,830 154,700,562 17.544 6.353 6.353 6.375 6.124 6.833 23,872,303 6.4803 -14.00%
2008-10-06 0 20.00 20.00 20.25 19.90 22.95 1,545,435 32,745,942 21.189 7.387 7.387 7.480 7.351 8.477 4,183,920 7.8266 -13.04%
2008-10-03 0 23.00 23.00 23.10 22.80 24.80 2,937,236 69,444,656 23.643 8.496 8.496 8.533 8.422 9.160 7,951,910 8.7331 -8.00%
2008-10-02 0 25.00 25.00 25.20 24.95 26.40 2,469,589 62,366,663 25.254 9.234 9.234 9.308 9.216 9.751 6,685,860 9.3281 -4.40%
2008-09-30 0 26.15 26.15 26.30 25.65 26.70 1,662,543 43,669,168 26.266 9.659 9.659 9.715 9.474 9.862 4,500,963 9.7022 -3.15%
2008-09-29 0 27.00 26.35 27.00 26.25 27.95 936,813 25,046,726 26.736 9.973 9.733 9.973 9.696 10.32 2,536,212 9.8756 -1.10%
2008-09-26 0 27.30 26.90 27.30 26.85 28.00 903,897 24,803,994 27.441 10.08 9.936 10.08 9.918 10.34 2,447,099 10.136 -2.50%
2008-09-25 0 28.00 27.65 28.00 26.85 28.15 841,804 23,382,541 27.777 10.34 10.21 10.34 9.918 10.40 2,278,996 10.260 2.94%
2008-09-24 0 27.20 27.20 27.50 26.55 28.50 1,181,529 32,462,580 27.475 10.05 10.05 10.16 9.807 10.53 3,198,726 10.149 0.74%
2008-09-23 0 27.00 27.00 27.30 26.35 27.50 2,760,632 74,441,473 26.965 9.973 9.973 10.08 9.733 10.16 7,473,794 9.9603 -0.74%
2008-09-22 0 27.20 27.20 27.30 27.05 28.90 2,068,943 57,501,203 27.793 10.05 10.05 10.08 9.992 10.67 5,601,200 10.266 -3.20%
2008-09-19 0 28.10 28.10 28.50 26.90 28.85 1,760,555 49,694,812 28.227 10.38 10.38 10.53 9.936 10.66 4,766,309 10.426 5.64%
2008-09-18 0 26.60 26.60 27.40 24.90 27.60 3,626,609 93,718,988 25.842 9.825 9.825 10.12 9.197 10.19 9,818,233 9.5454 -7.32%
2008-09-17 0 28.70 28.70 28.85 26.60 28.70 1,487,628 41,026,035 27.578 10.60 10.60 10.66 9.825 10.60 4,027,420 10.187 8.92%
2008-09-16 0 26.35 26.30 26.40 26.35 27.50 1,183,749 31,859,485 26.914 9.733 9.715 9.751 9.733 10.16 3,204,736 9.9414 -9.45%
2008-09-12 0 29.10 28.75 29.10 28.30 29.55 1,646,197 47,746,230 29.004 10.75 10.62 10.75 10.45 10.92 4,456,710 10.713 2.28%
2008-09-11 0 28.45 28.45 28.55 27.60 30.50 2,607,555 74,937,135 28.738 10.51 10.51 10.55 10.19 11.27 7,059,372 10.615 -5.95%
2008-09-10 0 30.25 30.25 30.50 30.25 32.30 1,969,526 60,783,917 30.862 11.17 11.17 11.27 11.17 11.93 5,332,051 11.400 -6.35%
2008-09-09 0 32.30 32.30 32.40 32.10 32.80 2,540,073 82,537,344 32.494 11.93 11.93 11.97 11.86 12.12 6,876,680 12.002 -1.52%
2008-09-08 0 32.80 32.65 32.80 32.00 32.90 1,593,037 51,810,539 32.523 12.12 12.06 12.12 11.82 12.15 4,312,791 12.013 2.98%
2008-09-05 0 31.85 31.85 32.00 31.60 34.00 1,301,016 42,698,427 32.819 11.76 11.76 11.82 11.67 12.56 3,522,210 12.123 -5.77%
2008-09-04 0 34.20 34.20 34.55 34.15 35.50 671,550 23,306,175 34.705 12.48 12.48 12.61 12.47 12.96 1,839,587 12.669 -2.29%
2008-09-03 0 35.00 34.80 35.00 34.25 35.75 880,070 30,877,229 35.085 12.78 12.70 12.78 12.50 13.05 2,410,789 12.808 2.34%
2008-09-02 0 34.20 34.20 34.35 33.75 35.50 320,500 11,055,250 34.494 12.48 12.48 12.54 12.32 12.96 877,950 12.592 -1.58%
2008-09-01 0 34.75 34.75 35.25 34.60 35.40 576,947 20,232,083 35.067 12.69 12.69 12.87 12.63 12.92 1,580,440 12.802 -1.70%
2008-08-29 0 35.35 35.25 35.35 34.80 37.20 1,132,911 40,331,696 35.600 12.90 12.87 12.90 12.70 13.58 3,103,400 12.996 0.14%
2008-08-28 0 35.30 35.30 35.65 34.00 35.55 847,120 29,829,226 35.213 12.89 12.89 13.01 12.41 12.98 2,320,529 12.854 2.47%
2008-08-27 0 34.45 34.40 34.45 33.30 34.90 1,124,956 38,497,414 34.221 12.58 12.56 12.58 12.16 12.74 3,081,609 12.493 4.71%
2008-08-26 0 32.90 32.90 33.30 32.65 33.35 744,735 24,543,428 32.956 12.01 12.01 12.16 11.92 12.17 2,040,064 12.031 -0.30%
2008-08-25 0 33.00 33.00 33.15 32.85 33.30 2,030,566 67,019,205 33.005 12.05 12.05 12.10 11.99 12.16 5,562,360 12.049 2.33%
2008-08-21 0 32.25 32.20 32.25 32.10 32.85 1,396,207 45,196,242 32.371 11.77 11.75 11.77 11.72 11.99 3,824,651 11.817 -1.07%
2008-08-20 0 32.60 32.50 32.60 30.10 33.30 1,589,915 49,670,775 31.241 11.90 11.86 11.90 10.99 12.16 4,355,278 11.405 1.87%
2008-08-19 0 32.00 32.00 32.20 31.80 35.00 1,957,712 63,661,905 32.519 11.68 11.68 11.75 11.61 12.78 5,362,790 11.871 -8.31%
2008-08-18 0 34.90 34.90 34.95 34.55 35.50 954,371 33,689,313 35.300 12.74 12.74 12.76 12.61 12.96 2,614,323 12.886 -2.38%
2008-08-15 0 35.75 35.75 36.00 34.80 36.00 485,616 17,402,476 35.836 13.05 13.05 13.14 12.70 13.14 1,330,255 13.082 2.73%
2008-08-14 0 34.80 34.80 35.00 33.80 35.60 586,175 20,419,246 34.835 12.70 12.70 12.78 12.34 13.00 1,605,718 12.717 -1.69%
2008-08-13 0 35.40 35.40 35.50 35.20 36.10 817,401 28,995,276 35.473 12.92 12.92 12.96 12.85 13.18 2,239,119 12.949 -1.12%
2008-08-12 0 35.80 35.70 35.80 35.55 36.50 629,983 22,643,489 35.943 13.07 13.03 13.07 12.98 13.32 1,725,722 13.121 -0.97%
2008-08-11 0 36.15 36.10 36.15 35.50 38.00 687,654 25,113,373 36.520 13.20 13.18 13.20 12.96 13.87 1,883,701 13.332 -2.56%
2008-08-08 0 37.10 37.00 37.10 36.05 37.10 514,954 18,964,162 36.827 13.54 13.51 13.54 13.16 13.54 1,410,621 13.444 0.27%
2008-08-07 0 37.00 37.00 37.05 36.80 37.50 914,036 33,852,231 37.036 13.51 13.51 13.53 13.43 13.69 2,503,833 13.520 2.78%
2008-08-05 0 36.00 36.00 37.05 36.00 37.40 583,282 21,506,682 36.872 13.14 13.14 13.53 13.14 13.65 1,597,793 13.460 -2.17%
2008-08-04 0 36.80 36.80 36.95 36.50 38.10 454,639 16,801,085 36.955 13.43 13.43 13.49 13.32 13.91 1,245,399 13.491 -1.60%
2008-08-01 0 37.40 37.35 37.40 36.15 37.80 747,835 27,963,127 37.392 13.65 13.63 13.65 13.20 13.80 2,048,556 13.650 -0.27%
2008-07-31 0 37.50 37.50 38.00 37.50 38.40 881,168 33,300,202 37.791 13.69 13.69 13.87 13.69 14.02 2,413,797 13.796 -0.13%
2008-07-30 0 37.55 37.50 37.55 37.50 38.30 656,210 24,646,912 37.559 13.71 13.69 13.71 13.69 13.98 1,797,566 13.711 -0.13%
2008-07-29 0 37.60 37.40 37.60 36.80 40.00 940,000 35,659,950 37.936 13.73 13.65 13.73 13.43 14.60 2,574,956 13.849 -1.31%
2008-07-28 0 38.10 37.70 38.10 37.20 38.40 128,813 4,864,812 37.766 13.91 13.76 13.91 13.58 14.02 352,859 13.787 0.93%
2008-07-25 0 37.75 37.60 37.75 37.30 38.50 730,558 27,584,659 37.758 13.78 13.73 13.78 13.62 14.05 2,001,229 13.784 -3.45%
2008-07-24 0 39.10 38.80 39.10 38.00 39.30 1,187,527 46,014,146 38.748 14.27 14.16 14.27 13.87 14.35 3,253,011 14.145 0.26%
2008-07-23 0 39.00 38.90 39.00 38.60 39.90 2,577,877 100,714,938 39.069 14.24 14.20 14.24 14.09 14.57 7,061,617 14.262 2.63%
2008-07-22 0 38.00 38.00 38.20 37.25 38.50 1,309,000 49,774,550 38.025 13.87 13.87 13.95 13.60 14.05 3,585,763 13.881 2.01%
2008-07-21 0 37.25 37.05 37.25 36.20 37.40 1,053,335 38,837,676 36.871 13.60 13.53 13.60 13.21 13.65 2,885,416 13.460 0.81%
2008-07-18 0 36.95 36.45 36.95 35.80 38.35 1,288,860 47,008,859 36.473 13.49 13.31 13.49 13.07 14.00 3,530,594 13.315 3.65%
2008-07-17 0 35.65 35.55 35.65 34.70 35.80 593,279 20,996,477 35.391 13.01 12.98 13.01 12.67 13.07 1,625,178 12.919 2.15%
2008-07-16 0 34.90 34.50 34.90 34.20 35.15 572,108 19,868,382 34.728 12.74 12.59 12.74 12.48 12.83 1,567,184 12.678 3.10%
2008-07-15 0 33.85 33.85 34.45 33.85 34.80 1,285,041 44,052,127 34.281 12.36 12.36 12.58 12.36 12.70 3,520,132 12.514 -4.11%
2008-07-14 0 35.30 35.30 35.40 34.15 35.50 350,612 12,342,346 35.202 12.89 12.89 12.92 12.47 12.96 960,437 12.851 0.86%
2008-07-11 0 35.00 35.00 35.35 35.00 35.75 1,229,028 43,231,961 35.176 12.78 12.78 12.90 12.78 13.05 3,366,695 12.841 -0.28%
2008-07-10 0 35.10 34.90 35.10 34.80 35.80 820,655 28,812,053 35.109 12.81 12.74 12.81 12.70 13.07 2,248,033 12.817 1.01%
2008-07-09 0 34.75 34.75 35.10 34.65 36.90 962,562 34,087,457 35.413 12.69 12.69 12.81 12.65 13.47 2,636,761 12.928 -2.93%
2008-07-08 0 35.80 35.20 35.80 35.00 35.80 736,699 25,921,781 35.186 13.07 12.85 13.07 12.78 13.07 2,018,051 12.845 -0.69%
2008-07-07 0 36.05 35.80 36.05 35.00 36.05 596,500 21,378,175 35.839 13.16 13.07 13.16 12.78 13.16 1,634,001 13.083 2.27%
2008-07-04 0 35.25 35.25 35.55 35.10 36.45 742,830 26,431,184 35.582 12.87 12.87 12.98 12.81 13.31 2,034,845 12.989 -3.95%
2008-07-03 0 36.70 36.70 36.90 34.65 37.90 1,573,136 57,926,884 36.823 13.40 13.40 13.47 12.65 13.84 4,309,315 13.442 3.23%
2008-07-02 0 35.55 35.50 35.55 35.20 37.40 1,177,535 41,859,722 35.549 12.98 12.96 12.98 12.85 13.65 3,225,639 12.977 -1.25%
2008-06-30 0 36.00 36.00 36.25 35.25 36.50 797,001 28,670,135 35.973 13.14 13.14 13.23 12.87 13.32 2,183,237 13.132 0.14%
2008-06-27 0 35.95 35.25 35.95 34.25 36.80 3,022,344 106,536,291 35.250 13.12 12.87 13.12 12.50 13.43 8,279,153 12.868 -0.69%
2008-06-26 0 36.20 36.20 36.40 34.65 36.55 1,350,504 47,709,264 35.327 13.21 13.21 13.29 12.65 13.34 3,699,456 12.896 2.84%
2008-06-25 0 35.20 35.00 35.20 34.60 35.90 650,983 22,913,824 35.199 12.85 12.78 12.85 12.63 13.11 1,783,248 12.849 0.57%
2008-06-24 0 35.00 35.00 35.10 35.00 35.80 799,785 28,104,709 35.140 12.78 12.78 12.81 12.78 13.07 2,190,863 12.828 1.16%
2008-06-23 0 34.60 34.60 34.95 34.05 35.00 848,231 29,408,854 34.671 12.63 12.63 12.76 12.43 12.78 2,323,572 12.657 -0.72%
2008-06-20 0 34.85 34.85 35.30 34.70 35.45 560,135 19,646,062 35.074 12.72 12.72 12.89 12.67 12.94 1,534,386 12.804 0.00%
2008-06-19 0 34.85 34.80 35.25 34.85 36.40 471,294 16,725,254 35.488 12.72 12.70 12.87 12.72 13.29 1,291,023 12.955 -4.13%
2008-06-18 0 36.35 36.20 36.35 36.00 36.45 505,376 18,297,613 36.206 13.27 13.21 13.27 13.14 13.31 1,384,384 13.217 0.14%
2008-06-17 0 36.30 36.30 36.80 36.00 36.80 636,374 23,187,627 36.437 13.25 13.25 13.43 13.14 13.43 1,743,229 13.302 0.83%
2008-06-16 0 36.00 36.00 36.30 34.50 36.90 1,033,347 37,297,626 36.094 13.14 13.14 13.25 12.59 13.47 2,830,663 13.176 2.56%
2008-06-13 0 35.10 35.10 35.35 35.00 37.00 1,015,574 36,204,077 35.649 12.81 12.81 12.90 12.78 13.51 2,781,977 13.014 -4.49%
2008-06-12 0 36.75 36.75 36.80 36.10 37.65 2,130,632 78,442,105 36.816 13.42 13.42 13.43 13.18 13.74 5,836,472 13.440 -3.54%
2008-06-11 0 38.10 37.80 38.10 37.65 38.75 1,101,350 41,952,240 38.092 13.91 13.80 13.91 13.74 14.15 3,016,945 13.906 -3.54%
2008-06-10 0 39.50 39.40 39.50 37.20 40.25 1,913,509 74,097,635 38.723 14.42 14.38 14.42 13.58 14.69 5,241,704 14.136 1.02%
2008-06-06 0 39.10 39.00 39.30 37.50 39.50 745,995 29,101,062 39.010 14.27 14.24 14.35 13.69 14.42 2,043,515 14.241 3.03%
2008-06-05 0 37.95 37.65 37.95 37.20 38.50 382,229 14,516,045 37.977 13.85 13.74 13.85 13.58 14.05 1,047,046 13.864 0.93%
2008-06-04 0 37.60 37.60 38.30 37.60 39.35 661,961 25,400,743 38.372 13.73 13.73 13.98 13.73 14.36 1,813,320 14.008 -0.13%
2008-06-03 0 37.65 37.65 38.05 37.15 39.20 851,096 32,160,692 37.787 13.74 13.74 13.89 13.56 14.31 2,331,420 13.794 -3.95%
2008-06-02 0 39.20 38.85 39.20 37.35 39.50 1,025,511 39,177,577 38.203 14.31 14.18 14.31 13.63 14.42 2,809,198 13.946 8.59%
2008-05-30 0 36.10 36.10 37.50 36.00 37.70 3,114,405 113,833,117 36.551 13.18 13.18 13.69 13.14 13.76 8,531,337 13.343 -3.35%
2008-05-29 0 37.35 37.30 37.35 36.95 38.10 1,040,165 39,034,203 37.527 13.63 13.62 13.63 13.49 13.91 2,849,340 13.699 -1.84%
2008-05-28 0 38.05 38.05 38.40 37.50 38.80 1,124,963 42,557,898 37.830 13.89 13.89 14.02 13.69 14.16 3,081,628 13.810 -1.68%
2008-05-27 0 38.70 38.70 39.10 38.20 39.25 615,500 24,014,300 39.016 14.13 14.13 14.27 13.95 14.33 1,686,048 14.243 -0.26%
2008-05-26 0 38.80 38.50 38.80 37.30 39.90 432,512 16,457,384 38.051 14.16 14.05 14.16 13.62 14.57 1,184,787 13.891 -1.52%
2008-05-23 0 39.40 38.95 39.40 38.00 39.90 1,555,545 60,855,128 39.121 14.38 14.22 14.38 13.87 14.57 4,261,128 14.281 3.68%
2008-05-22 0 38.00 37.70 38.10 34.95 38.10 1,234,437 46,024,368 37.284 13.87 13.76 13.91 12.76 13.91 3,381,512 13.611 1.20%
2008-05-21 0 37.55 37.45 37.55 36.05 38.80 1,782,948 66,132,623 37.092 13.71 13.67 13.71 13.16 14.16 4,884,056 13.541 -2.59%
2008-05-20 0 38.55 38.35 38.55 38.25 39.85 2,124,641 82,230,635 38.703 14.07 14.00 14.07 13.96 14.55 5,820,061 14.129 1.31%
2008-05-19 0 38.05 37.85 38.05 36.60 38.10 1,036,573 38,701,851 37.336 13.89 13.82 13.89 13.36 13.91 2,839,500 13.630 3.96%
2008-05-16 0 36.60 36.50 37.20 34.80 37.55 2,308,588 83,662,891 36.240 13.36 13.32 13.58 12.70 13.71 6,323,950 13.230 7.96%
2008-05-15 0 33.90 33.90 34.00 33.25 34.35 2,074,280 70,312,602 33.897 12.38 12.38 12.41 12.14 12.54 5,682,107 12.374 0.00%
2008-05-14 0 33.90 33.85 34.00 33.60 34.80 2,091,690 71,433,399 34.151 12.38 12.36 12.41 12.27 12.70 5,729,798 12.467 -1.45%
2008-05-13 0 34.40 34.40 34.75 34.30 35.40 2,099,007 72,892,856 34.727 12.56 12.56 12.69 12.52 12.92 5,749,842 12.677 -2.41%
2008-05-09 0 35.25 35.20 35.25 34.50 35.80 1,601,511 56,181,887 35.081 12.87 12.85 12.87 12.59 13.07 4,387,043 12.806 0.57%
2008-05-08 0 35.05 35.05 35.60 34.60 36.00 1,510,704 53,167,627 35.194 12.80 12.80 13.00 12.63 13.14 4,138,294 12.848 -2.37%
2008-05-07 0 35.90 35.80 35.90 35.55 36.90 1,450,293 52,222,512 36.008 13.11 13.07 13.11 12.98 13.47 3,972,810 13.145 -1.51%
2008-05-06 0 36.45 36.40 36.45 35.95 39.15 3,148,576 115,173,802 36.580 13.31 13.29 13.31 13.12 14.29 8,624,942 13.354 -5.32%
2008-05-05 0 38.50 38.50 38.65 37.25 40.25 2,159,127 84,235,150 39.014 14.05 14.05 14.11 13.60 14.69 5,914,529 14.242 -1.41%
2008-05-02 0 39.05 38.80 39.00 36.05 39.75 1,956,118 75,800,068 38.750 14.26 14.16 14.24 13.16 14.51 5,358,424 14.146 5.68%
2008-04-30 0 36.95 36.90 37.00 35.35 37.60 1,732,983 64,383,754 37.152 13.49 13.47 13.51 12.90 13.73 4,747,187 13.563 2.92%
2008-04-29 0 35.90 35.75 35.95 34.55 36.80 2,141,955 76,792,456 35.852 13.11 13.05 13.12 12.61 13.43 5,867,490 13.088 -0.55%
2008-04-28 0 36.10 36.00 36.15 35.50 36.20 1,028,058 37,002,088 35.992 13.18 13.14 13.20 12.96 13.21 2,816,175 13.139 0.28%
2008-04-25 0 36.00 36.00 36.10 34.00 36.90 3,767,601 134,347,600 35.659 13.14 13.14 13.18 12.41 13.47 10,320,646 13.017 6.35%
2008-04-24 0 34.55 34.55 34.60 32.55 35.00 2,620,015 88,423,280 33.749 12.36 12.36 12.37 11.64 12.52 7,325,464 12.071 7.80%
2008-04-23 0 32.05 32.05 32.20 31.10 32.60 1,602,894 50,830,722 31.712 11.46 11.46 11.52 11.12 11.66 4,481,632 11.342 3.05%
2008-04-22 0 31.10 31.10 31.45 29.10 31.70 1,725,854 52,211,885 30.253 11.12 11.12 11.25 10.41 11.34 4,825,423 10.820 6.87%
2008-04-21 0 29.10 28.95 29.10 28.30 29.15 1,041,578 30,213,136 29.007 10.41 10.35 10.41 10.12 10.43 2,912,213 10.375 3.37%
2008-04-18 0 28.15 28.20 28.70 28.00 29.05 1,246,415 35,592,319 28.556 10.07 10.09 10.26 10.01 10.39 3,484,930 10.213 -1.57%
2008-04-17 0 28.60 28.60 28.70 28.20 30.30 1,825,270 52,357,223 28.685 10.23 10.23 10.26 10.09 10.84 5,103,387 10.259 2.14%
2008-04-16 0 28.00 28.00 28.40 27.80 28.85 1,100,704 31,215,336 28.359 10.01 10.01 10.16 9.943 10.32 3,077,527 10.143 0.00%
2008-04-15 0 28.00 27.90 27.95 27.80 29.30 1,507,800 42,388,935 28.113 10.01 9.979 9.997 9.943 10.48 4,215,753 10.055 -2.44%
2008-04-14 0 28.70 28.50 28.95 28.40 29.20 1,408,044 40,362,525 28.666 10.26 10.19 10.35 10.16 10.44 3,936,839 10.253 -4.01%
2008-04-11 0 29.90 29.65 29.95 28.70 29.95 1,236,991 36,396,141 29.423 10.69 10.60 10.71 10.26 10.71 3,458,581 10.523 3.28%
2008-04-10 0 28.95 28.95 29.10 28.90 30.30 1,882,967 54,661,949 29.030 10.35 10.35 10.41 10.34 10.84 5,264,705 10.383 -2.36%
2008-04-09 0 29.65 29.65 30.00 29.00 30.20 1,399,498 41,387,131 29.573 10.60 10.60 10.73 10.37 10.80 3,912,944 10.577 -1.17%
2008-04-08 0 30.00 29.70 30.10 28.80 30.45 3,626,691 108,181,569 29.829 10.73 10.62 10.77 10.30 10.89 10,140,093 10.669 4.90%
2008-04-07 0 28.60 28.60 28.90 28.00 29.30 8,661,991 248,938,732 28.739 10.23 10.23 10.34 10.01 10.48 24,218,604 10.279 -0.35%
2008-04-03 0 28.70 28.65 28.70 26.30 28.85 2,688,414 75,522,268 28.092 10.26 10.25 10.26 9.406 10.32 7,516,705 10.047 3.80%
2008-04-02 0 27.65 27.55 27.65 27.05 27.90 4,281,273 118,319,819 27.637 9.889 9.853 9.889 9.675 9.979 11,970,280 9.8845 3.36%
2008-04-01 0 26.75 26.65 27.10 26.65 27.80 1,980,962 54,052,549 27.286 9.567 9.532 9.693 9.532 9.943 5,538,696 9.7591 -2.90%
2008-03-31 0 27.55 27.35 27.55 27.20 28.00 2,793,452 77,167,154 27.624 9.853 9.782 9.853 9.728 10.01 7,810,388 9.8801 -1.61%
2008-03-28 0 28.00 27.85 28.00 27.00 28.05 27,607,498 754,299,396 27.322 10.01 9.961 10.01 9.657 10.03 77,189,535 9.7720 -6.35%
2008-03-27 0 29.90 29.75 29.85 29.10 31.00 951,448 28,400,004 29.849 10.69 10.64 10.68 10.41 11.09 2,660,213 10.676 -0.33%
2008-03-26 0 30.00 29.80 29.90 28.80 30.85 2,760,276 81,783,873 29.629 10.73 10.66 10.69 10.30 11.03 7,717,629 10.597 3.63%
2008-03-25 0 28.95 29.10 29.15 28.10 29.90 1,854,334 53,716,893 28.968 10.35 10.41 10.43 10.05 10.69 5,184,649 10.361 1.05%
2008-03-20 0 28.65 28.40 28.65 26.50 30.00 1,567,610 44,275,465 28.244 10.25 10.16 10.25 9.478 10.73 4,382,979 10.102 -4.50%
2008-03-19 0 30.00 30.00 30.05 29.30 31.00 2,894,191 87,190,939 30.126 10.73 10.73 10.75 10.48 11.09 8,092,050 10.775 6.38%
2008-03-18 0 28.20 27.05 28.20 24.50 31.15 4,775,466 127,309,021 26.659 10.09 9.675 10.09 8.763 11.14 13,352,025 9.5348 -6.62%
2008-03-17 0 30.20 30.25 31.35 30.10 32.80 1,175,307 36,546,505 31.095 10.80 10.82 11.21 10.77 11.73 3,286,115 11.121 -7.22%
2008-03-14 0 32.55 32.35 33.10 32.00 34.90 1,925,142 63,966,610 33.227 11.64 11.57 11.84 11.45 12.48 5,382,625 11.884 -7.40%
2008-03-13 0 35.15 35.00 35.30 34.45 37.25 1,801,489 64,014,275 35.534 12.57 12.52 12.63 12.32 13.32 5,036,896 12.709 -2.09%
2008-03-12 0 35.90 35.00 36.30 34.85 37.25 2,558,958 90,970,216 35.550 12.84 12.52 12.98 12.46 13.32 7,154,751 12.715 -0.14%
2008-03-11 0 35.95 35.90 36.20 33.45 36.15 1,333,134 46,087,521 34.571 12.86 12.84 12.95 11.96 12.93 3,727,393 12.365 6.99%
2008-03-10 0 33.60 33.50 33.65 33.60 37.05 2,228,606 78,152,056 35.068 12.02 11.98 12.04 12.02 13.25 6,231,099 12.542 -4.55%
2008-03-07 0 35.20 34.95 35.15 33.50 35.35 1,807,086 62,909,341 34.813 12.59 12.50 12.57 11.98 12.64 5,052,545 12.451 1.00%
2008-03-06 0 34.85 34.85 35.00 33.10 35.25 1,909,275 64,983,631 34.036 12.46 12.46 12.52 11.84 12.61 5,338,262 12.173 7.07%
2008-03-05 0 32.55 32.35 32.55 32.10 34.10 1,737,550 57,085,192 32.854 11.64 11.57 11.64 11.48 12.20 4,858,125 11.750 -2.11%
2008-03-04 0 33.25 33.20 33.40 32.95 35.50 972,572 33,051,641 33.984 11.89 11.87 11.95 11.78 12.70 2,719,275 12.155 -6.34%
2008-03-03 0 35.50 35.40 35.50 33.50 36.00 1,018,388 35,776,406 35.130 12.70 12.66 12.70 11.98 12.88 2,847,375 12.565 0.85%
2008-02-29 0 35.20 35.00 35.20 34.30 35.80 412,752 14,506,755 35.146 12.59 12.52 12.59 12.27 12.80 1,154,039 12.570 -0.42%
2008-02-28 0 35.35 35.00 35.20 34.30 36.30 1,213,299 42,904,065 35.361 12.64 12.52 12.59 12.27 12.98 3,392,339 12.647 2.32%
2008-02-27 0 34.55 34.50 34.55 34.25 35.15 426,531 14,552,200 34.118 12.36 12.34 12.36 12.25 12.57 1,192,565 12.202 1.17%
2008-02-26 0 34.15 34.10 34.20 33.15 34.20 555,850 18,705,495 33.652 12.21 12.20 12.23 11.86 12.23 1,554,136 12.036 4.59%
2008-02-25 0 32.65 32.65 33.00 32.45 34.10 755,010 25,018,942 33.137 11.68 11.68 11.80 11.61 12.20 2,110,980 11.852 -2.54%
2008-02-22 0 33.50 33.40 33.45 33.25 34.90 788,269 26,491,117 33.607 11.98 11.95 11.96 11.89 12.48 2,203,971 12.020 -2.90%
2008-02-21 0 34.50 34.50 35.00 34.50 35.35 542,808 19,021,024 35.042 12.34 12.34 12.52 12.34 12.64 1,517,671 12.533 0.29%
2008-02-20 0 34.40 34.35 34.90 34.00 36.35 1,307,916 45,334,252 34.661 12.30 12.29 12.48 12.16 13.00 3,656,884 12.397 -3.64%
2008-02-19 0 35.70 35.75 35.80 35.00 36.40 641,500 22,770,750 35.496 12.77 12.79 12.80 12.52 13.02 1,793,610 12.695 0.42%
2008-02-18 0 35.55 35.50 35.55 34.50 36.60 878,284 31,210,983 35.536 12.71 12.70 12.71 12.34 13.09 2,455,649 12.710 -1.11%
2008-02-15 0 35.95 35.95 36.00 35.35 36.60 756,925 27,179,993 35.908 12.86 12.86 12.88 12.64 13.09 2,116,334 12.843 -2.04%
2008-02-14 0 36.70 36.60 36.65 35.55 36.95 1,355,184 49,555,986 36.568 13.13 13.09 13.11 12.71 13.22 3,789,044 13.079 4.26%
2008-02-13 0 35.20 34.80 35.20 34.65 38.25 1,944,541 69,584,781 35.785 12.59 12.45 12.59 12.39 13.68 5,436,864 12.799 -4.22%
2008-02-12 0 36.75 36.80 36.90 35.10 36.90 1,121,015 40,298,730 35.948 13.14 13.16 13.20 12.55 13.20 3,134,316 12.857 3.23%
2008-02-11 0 35.60 35.55 35.60 34.80 36.55 1,601,346 57,141,177 35.683 12.73 12.71 12.73 12.45 13.07 4,477,304 12.762 0.28%
2008-02-06 0 35.50 35.25 35.50 31.50 35.70 1,939,851 64,994,145 33.505 12.70 12.61 12.70 11.27 12.77 5,423,751 11.983 6.29%
2008-02-05 0 33.40 33.30 33.40 31.40 33.80 1,795,155 58,402,274 32.533 11.95 11.91 11.95 11.23 12.09 5,019,186 11.636 3.09%
2008-02-04 0 32.40 32.40 32.55 30.10 32.50 1,845,280 58,336,222 31.614 11.59 11.59 11.64 10.77 11.62 5,159,334 11.307 8.36%
2008-02-01 0 29.90 29.90 30.30 29.90 32.65 4,428,045 136,167,329 30.751 10.69 10.69 10.84 10.69 11.68 12,380,649 10.998 -7.14%
2008-01-31 0 32.20 32.30 32.40 29.80 32.50 2,294,745 70,613,462 30.772 11.52 11.55 11.59 10.66 11.62 6,416,021 11.006 6.80%
2008-01-30 0 30.15 30.05 30.25 29.85 32.70 2,788,477 84,646,542 30.356 10.78 10.75 10.82 10.68 11.70 7,796,478 10.857 -4.13%
2008-01-29 0 31.45 31.50 31.65 30.65 33.65 2,400,913 76,133,674 31.710 11.25 11.27 11.32 10.96 12.04 6,712,863 11.341 -4.98%
2008-01-28 0 33.10 33.10 33.90 32.30 34.15 1,057,645 35,071,077 33.160 11.84 11.84 12.12 11.55 12.21 2,957,136 11.860 -3.36%
2008-01-25 0 34.25 33.95 34.00 33.85 35.20 562,949 19,256,246 34.206 12.25 12.14 12.16 12.11 12.59 1,573,984 12.234 3.79%
2008-01-24 0 33.00 33.05 33.20 32.80 34.95 1,269,790 43,219,607 34.037 11.80 11.82 11.87 11.73 12.50 3,550,285 12.174 -0.75%
2008-01-23 0 33.25 33.05 33.25 31.00 35.00 1,101,604 36,112,404 32.782 11.89 11.82 11.89 11.09 12.52 3,080,044 11.725 8.66%
2008-01-22 0 30.60 30.65 30.70 30.20 32.90 2,260,790 70,551,078 31.206 10.94 10.96 10.98 10.80 11.77 6,321,085 11.161 -7.55%
2008-01-21 0 33.10 33.10 33.20 32.20 33.35 1,183,223 39,004,448 32.965 11.84 11.84 11.87 11.52 11.93 3,308,247 11.790 0.61%
2008-01-18 0 32.90 32.75 32.80 32.40 33.50 2,367,706 77,774,982 32.848 11.77 11.71 11.73 11.59 11.98 6,620,018 11.748 -3.80%
2008-01-17 0 34.20 34.20 34.40 32.35 36.00 3,700,730 123,906,870 33.482 12.23 12.23 12.30 11.57 12.88 10,347,103 11.975 -3.12%
2008-01-16 0 35.30 35.00 35.10 34.00 38.10 2,126,146 77,151,697 36.287 12.63 12.52 12.55 12.16 13.63 5,944,625 12.978 -9.72%
2008-01-15 0 39.10 39.10 39.15 39.10 42.15 2,132,611 85,975,089 40.314 13.98 13.98 14.00 13.98 15.08 5,962,701 14.419 -3.93%
2008-01-14 0 40.70 40.70 41.85 40.50 44.25 1,591,805 68,279,587 42.894 14.56 14.56 14.97 14.49 15.83 4,450,627 15.342 -4.80%
2008-01-11 0 42.75 42.75 42.85 42.45 44.00 2,262,644 96,942,717 42.845 15.29 15.29 15.33 15.18 15.74 6,326,268 15.324 -2.40%
2008-01-10 0 43.80 43.60 43.80 43.05 44.90 1,528,275 67,245,808 44.001 15.67 15.59 15.67 15.40 16.06 4,273,000 15.737 -3.84%
2008-01-09 0 45.55 45.50 45.55 44.85 47.50 1,334,306 61,098,931 45.791 16.29 16.27 16.29 16.04 16.99 3,730,670 16.377 -2.88%
2008-01-08 0 46.90 46.80 46.90 46.25 48.00 1,604,439 75,650,865 47.151 16.77 16.74 16.77 16.54 17.17 4,485,952 16.864 -0.32%
2008-01-07 0 47.05 46.90 47.10 46.00 47.20 697,697 32,518,583 46.608 16.83 16.77 16.85 16.45 16.88 1,950,735 16.670 1.18%
2008-01-04 0 46.50 46.40 46.50 44.80 46.50 1,451,926 66,768,127 45.986 16.63 16.60 16.63 16.02 16.63 4,059,531 16.447 1.75%
2008-01-03 0 45.70 45.10 45.95 45.10 46.30 610,634 27,878,985 45.656 16.34 16.13 16.43 16.13 16.56 1,707,310 16.329 -0.87%
2008-01-02 0 46.10 46.00 46.50 45.00 46.45 426,765 19,609,550 45.949 16.49 16.45 16.63 16.09 16.61 1,193,219 16.434 -0.65%
2007-12-31 0 46.40 46.40 46.45 44.05 46.50 734,285 33,253,878 45.287 16.60 16.60 16.61 15.75 16.63 2,053,033 16.197 3.92%
2007-12-28 0 44.65 44.75 44.95 44.05 45.65 498,924 22,479,804 45.057 15.97 16.01 16.08 15.75 16.33 1,394,973 16.115 -1.65%
2007-12-27 0 45.40 45.00 45.25 43.70 45.85 686,222 31,067,467 45.273 16.24 16.09 16.18 15.63 16.40 1,918,651 16.192 0.33%
2007-12-24 0 45.25 45.25 45.45 44.90 45.65 594,669 27,325,056 45.950 16.18 16.18 16.26 16.06 16.33 1,662,672 16.434 -0.77%
2007-12-21 0 45.60 45.40 45.60 45.60 47.20 873,957 40,665,954 46.531 16.31 16.24 16.31 16.31 16.88 2,443,551 16.642 -0.22%
2007-12-20 0 45.70 45.70 46.20 43.60 46.35 1,708,316 76,499,105 44.780 16.34 16.34 16.52 15.59 16.58 4,776,388 16.016 3.51%
2007-12-19 0 44.15 44.05 44.15 42.60 45.20 570,553 25,157,925 44.094 15.79 15.75 15.79 15.24 16.17 1,595,245 15.771 4.74%
2007-12-18 0 42.15 42.20 42.25 42.10 44.70 1,714,203 74,604,514 43.521 15.08 15.09 15.11 15.06 15.99 4,792,848 15.566 -1.17%
2007-12-17 0 42.65 42.60 42.65 41.45 44.10 1,575,500 67,277,900 42.703 15.25 15.24 15.25 14.82 15.77 4,405,039 15.273 -5.43%
2007-12-14 0 45.10 45.20 45.70 44.35 50.75 3,771,800 174,249,800 46.198 16.13 16.17 16.34 15.86 18.15 10,545,812 16.523 -9.80%
2007-12-13 0 50.00 49.60 50.20 48.85 51.00 1,800,926 90,525,937 50.266 17.88 17.74 17.95 17.47 18.24 5,035,322 17.978 4.17%
2007-12-12 0 48.00 48.60 49.00 47.05 49.30 1,387,364 67,445,294 48.614 17.17 17.38 17.53 16.83 17.63 3,879,018 17.387 -2.04%
2007-12-11 0 49.00 49.50 50.00 44.00 49.50 1,977,973 92,500,305 46.765 17.53 17.70 17.88 15.74 17.70 5,530,339 16.726 8.53%
2007-12-10 0 45.15 45.15 45.45 45.05 47.60 1,152,437 52,803,686 45.819 16.15 16.15 16.26 16.11 17.02 3,222,171 16.388 -5.15%
2007-12-07 0 47.60 47.25 47.65 44.70 48.00 1,619,793 76,686,275 47.343 17.02 16.90 17.04 15.99 17.17 4,528,881 16.933 5.78%
2007-12-06 0 45.00 45.20 45.25 43.35 45.20 2,600,474 114,784,279 44.140 16.09 16.17 16.18 15.50 16.17 7,270,828 15.787 5.63%
2007-12-05 0 42.60 42.70 43.20 41.70 43.70 1,400,529 60,209,403 42.990 15.24 15.27 15.45 14.91 15.63 3,915,827 15.376 -0.23%
2007-12-04 0 42.70 42.65 42.70 41.65 43.00 1,395,191 59,224,626 42.449 15.27 15.25 15.27 14.90 15.38 3,900,902 15.182 0.47%
2007-12-03 0 42.50 41.55 42.50 41.40 43.10 2,747,542 116,789,488 42.507 15.20 14.86 15.20 14.81 15.42 7,682,025 15.203 -0.12%
2007-11-30 0 42.55 42.25 42.55 42.30 45.50 2,358,344 103,482,126 43.879 15.22 15.11 15.22 15.13 16.27 6,593,842 15.694 -4.06%
2007-11-29 0 44.35 44.40 44.50 44.20 45.95 1,404,367 63,030,908 44.882 15.86 15.88 15.92 15.81 16.43 3,926,558 16.052 0.57%
2007-11-28 0 44.10 43.95 44.10 43.70 45.95 750,341 33,526,551 44.682 15.77 15.72 15.77 15.63 16.43 2,097,925 15.981 -1.89%
2007-11-27 0 44.95 45.00 45.20 43.50 45.45 1,170,962 51,795,696 44.233 16.08 16.09 16.17 15.56 16.26 3,273,966 15.820 -1.43%
2007-11-26 0 45.60 45.70 45.75 44.75 46.00 847,095 38,523,686 45.477 16.31 16.34 16.36 16.01 16.45 2,368,446 16.265 0.00%
2007-11-23 0 45.60 45.80 46.00 44.90 46.70 656,802 29,858,090 45.460 16.31 16.38 16.45 16.06 16.70 1,836,394 16.259 2.47%
2007-11-22 0 44.50 44.50 44.55 44.25 45.25 1,978,461 88,662,323 44.814 15.92 15.92 15.93 15.83 16.18 5,531,703 16.028 -1.98%
2007-11-21 0 45.40 45.30 45.40 44.80 45.70 1,159,728 52,263,818 45.066 16.24 16.20 16.24 16.02 16.34 3,242,556 16.118 2.02%
2007-11-20 0 44.50 44.70 44.80 43.65 44.85 1,108,244 49,324,003 44.506 15.92 15.99 16.02 15.61 16.04 3,098,609 15.918 -1.33%
2007-11-19 0 45.10 45.10 45.15 45.00 45.65 694,241 31,368,478 45.184 16.13 16.13 16.15 16.09 16.33 1,941,072 16.160 0.22%
2007-11-16 0 45.00 45.00 45.45 45.00 46.50 1,413,413 63,923,990 45.227 16.09 16.09 16.26 16.09 16.63 3,951,850 16.176 -3.64%
2007-11-15 0 46.70 46.70 46.90 46.00 47.55 793,491 37,112,084 46.771 16.70 16.70 16.77 16.45 17.01 2,218,571 16.728 1.08%
2007-11-14 0 46.20 46.50 46.60 45.50 47.00 1,082,305 50,017,555 46.214 16.52 16.63 16.67 16.27 16.81 3,026,084 16.529 2.78%
2007-11-13 0 44.95 44.90 45.00 44.80 46.25 2,011,759 91,138,460 45.303 16.08 16.06 16.09 16.02 16.54 5,624,803 16.203 -4.26%
2007-11-12 0 46.95 46.45 46.95 45.10 47.40 456,208 21,128,742 46.314 16.79 16.61 16.79 16.13 16.95 1,275,541 16.565 -1.26%
2007-11-09 0 47.55 47.30 47.50 46.95 49.00 1,222,227 58,749,402 48.068 17.01 16.92 16.99 16.79 17.53 3,417,301 17.192 0.21%
2007-11-08 0 47.45 47.45 47.55 47.00 49.50 1,133,000 54,094,845 47.745 16.97 16.97 17.01 16.81 17.70 3,167,826 17.076 -4.62%
2007-11-07 0 49.75 48.45 49.80 47.35 50.00 2,455,893 116,575,076 47.467 17.79 17.33 17.81 16.94 17.88 6,866,585 16.977 7.45%
2007-11-06 0 46.30 46.25 46.65 46.25 48.90 1,232,523 57,923,600 46.996 16.56 16.54 16.68 16.54 17.49 3,446,088 16.809 -2.22%
2007-11-05 0 47.35 47.30 47.35 46.70 50.00 1,417,000 67,787,975 47.839 16.94 16.92 16.94 16.70 17.88 3,961,879 17.110 -4.73%
2007-11-02 0 49.70 49.50 49.60 49.50 50.40 1,047,377 52,379,748 50.010 17.78 17.70 17.74 17.70 18.03 2,928,427 17.887 0.71%
2007-11-01 0 49.35 49.35 49.95 49.20 51.75 1,128,215 56,793,227 50.339 17.65 17.65 17.87 17.60 18.51 3,154,447 18.004 -2.28%
2007-10-31 0 50.50 50.40 51.05 50.40 52.70 894,399 45,944,104 51.369 18.06 18.03 18.26 18.03 18.85 2,500,706 18.372 -3.07%
2007-10-30 0 52.10 52.00 53.50 52.00 53.55 795,007 42,388,069 53.318 18.63 18.60 19.13 18.60 19.15 2,222,810 19.070 -1.70%
2007-10-29 0 53.00 52.60 53.00 52.60 54.20 1,497,764 78,886,135 52.669 18.96 18.81 18.96 18.81 19.39 4,187,692 18.838 2.81%
2007-10-26 0 51.55 51.55 52.70 50.15 54.15 1,353,240 70,511,778 52.106 18.44 18.44 18.85 17.94 19.37 3,783,609 18.636 3.93%
2007-10-25 0 49.60 49.55 49.70 49.40 54.00 1,703,500 85,809,280 50.372 17.74 17.72 17.78 17.67 19.31 4,762,922 18.016 -4.62%
2007-10-24 0 52.00 51.65 52.20 49.90 52.20 2,321,172 119,316,849 51.404 18.60 18.47 18.67 17.85 18.67 6,489,910 18.385 4.10%
2007-10-23 0 49.95 49.95 50.00 49.05 50.15 1,075,722 53,656,969 49.880 17.87 17.87 17.88 17.54 17.94 3,007,679 17.840 1.94%
2007-10-22 0 49.00 48.60 49.00 48.20 52.00 874,000 43,255,225 49.491 17.53 17.38 17.53 17.24 18.60 2,443,671 17.701 -2.20%
2007-10-18 0 50.10 50.10 50.15 49.75 52.00 565,501 28,393,920 50.210 17.92 17.92 17.94 17.79 18.60 1,581,120 17.958 0.10%
2007-10-17 0 50.05 50.20 50.50 48.80 50.20 739,000 36,515,998 49.413 17.90 17.95 18.06 17.45 17.95 2,066,216 17.673 0.50%
2007-10-16 0 49.80 49.70 50.20 49.00 50.50 823,200 41,211,830 50.063 17.81 17.78 17.95 17.53 18.06 2,301,636 17.905 -0.40%
2007-10-15 0 50.00 49.70 50.20 49.70 52.05 1,130,312 56,709,224 50.171 17.88 17.78 17.95 17.78 18.62 3,160,310 17.944 1.73%
2007-10-12 0 49.15 49.00 49.50 49.00 50.10 1,463,500 72,817,037 49.755 17.58 17.53 17.70 17.53 17.92 4,091,891 17.795 -1.70%
2007-10-11 0 50.00 49.50 50.00 49.80 50.40 1,957,752 97,888,427 50.000 17.88 17.70 17.88 17.81 18.03 5,473,802 17.883 2.46%
2007-10-10 0 48.80 48.60 48.80 48.60 49.80 353,480 17,338,464 49.051 17.45 17.38 17.45 17.38 17.81 988,317 17.543 -0.81%
2007-10-09 0 49.20 49.00 49.20 48.50 49.95 836,540 41,201,124 49.252 17.60 17.53 17.60 17.35 17.87 2,338,935 17.615 1.44%
2007-10-08 0 48.50 48.00 48.45 48.45 50.00 1,213,000 59,784,103 49.286 17.35 17.17 17.33 17.33 17.88 3,391,503 17.628 -0.72%
2007-10-05 0 48.85 48.20 49.05 48.00 49.00 1,461,206 70,447,814 48.212 17.47 17.24 17.54 17.17 17.53 4,085,477 17.243 6.43%
2007-10-04 0 45.90 45.80 46.10 45.40 47.70 1,424,000 66,073,499 46.400 16.42 16.38 16.49 16.24 17.06 3,981,451 16.595 -3.77%
2007-10-03 0 47.70 47.70 48.00 47.20 49.35 1,797,000 87,028,954 48.430 17.06 17.06 17.17 16.88 17.65 5,024,345 17.321 1.06%
2007-10-02 0 47.20 47.25 47.35 47.00 51.00 2,306,500 113,885,530 49.376 16.88 16.90 16.94 16.81 18.24 6,448,888 17.660 -4.65%
2007-09-28 0 49.50 49.40 49.85 49.00 50.00 1,849,000 91,888,428 49.696 17.70 17.67 17.83 17.53 17.88 5,169,735 17.774 -2.08%
2007-09-27 0 50.55 50.55 50.90 49.00 53.00 3,906,000 198,880,565 50.917 18.08 18.08 18.20 17.53 18.96 10,921,030 18.211 -1.27%
2007-09-25 0 51.20 51.10 51.40 50.60 51.60 1,029,485 52,688,326 51.179 18.31 18.28 18.38 18.10 18.46 2,878,402 18.305 0.99%
2007-09-24 0 50.70 50.50 50.75 50.00 52.60 818,500 41,976,625 51.285 18.13 18.06 18.15 17.88 18.81 2,288,495 18.342 -1.65%
2007-09-21 0 51.55 51.50 52.00 50.40 52.25 637,500 32,971,100 51.719 18.44 18.42 18.60 18.03 18.69 1,782,426 18.498 1.98%
2007-09-20 0 50.55 50.00 50.20 49.70 51.00 1,264,700 63,287,200 50.041 18.08 17.88 17.95 17.78 18.24 3,536,054 17.898 -2.51%
2007-09-19 0 51.85 51.60 51.85 51.75 52.80 665,300 34,714,895 52.179 18.54 18.46 18.54 18.51 18.88 1,860,154 18.662 0.29%
2007-09-18 0 51.70 50.60 51.70 50.00 52.70 2,377,800 121,426,587 51.067 18.49 18.10 18.49 17.88 18.85 6,648,240 18.264 7.71%
2007-09-17 0 48.00 47.75 48.00 47.60 49.05 1,287,300 62,441,265 48.506 17.17 17.08 17.17 17.02 17.54 3,599,243 17.348 -1.03%
2007-09-14 0 48.50 48.00 48.55 47.90 48.80 755,500 36,694,825 48.570 17.35 17.17 17.36 17.13 17.45 2,112,350 17.372 1.46%
2007-09-13 0 47.80 47.55 47.80 47.80 48.95 1,071,822 51,670,784 48.208 17.10 17.01 17.10 17.10 17.51 2,996,774 17.242 -1.44%
2007-09-12 0 48.80 48.45 48.80 46.00 49.00 2,110,004 100,633,368 47.693 17.35 17.22 17.35 16.35 17.42 5,935,984 16.953 7.02%
2007-09-11 0 45.60 44.95 45.50 44.65 46.50 541,000 24,820,235 45.878 16.21 15.98 16.17 15.87 16.53 1,521,972 16.308 -0.22%
2007-09-10 0 45.70 45.35 45.70 44.70 46.50 573,400 26,101,705 45.521 16.24 16.12 16.24 15.89 16.53 1,613,122 16.181 1.78%
2007-09-07 0 44.90 44.80 45.00 44.80 46.50 1,289,500 59,184,025 45.897 15.96 15.92 16.00 15.92 16.53 3,627,695 16.314 -1.32%
2007-09-06 0 45.50 45.40 45.50 45.15 46.00 316,788 14,477,494 45.701 16.17 16.14 16.17 16.05 16.35 891,206 16.245 -1.09%
2007-09-05 0 46.00 45.50 46.00 44.65 47.20 1,374,500 62,867,025 45.738 16.35 16.17 16.35 15.87 16.78 3,866,822 16.258 -1.50%
2007-09-04 0 46.70 46.10 46.70 45.05 47.10 657,200 30,681,515 46.685 16.60 16.39 16.60 16.01 16.74 1,848,873 16.595 1.52%
2007-09-03 0 46.00 46.00 46.30 44.80 47.00 909,100 42,186,245 46.404 16.35 16.35 16.46 15.92 16.71 2,557,532 16.495 0.00%
2007-08-31 0 46.00 46.85 46.95 42.80 47.50 2,864,131 130,489,346 45.560 16.35 16.65 16.69 15.21 16.88 8,057,537 16.195 9.00%
2007-08-30 0 42.20 42.00 42.20 40.70 42.20 1,535,402 63,313,260 41.236 15.00 14.93 15.00 14.47 15.00 4,319,481 14.658 5.50%
2007-08-29 0 40.00 39.90 39.95 39.00 41.00 1,816,199 72,463,070 39.898 14.22 14.18 14.20 13.86 14.57 5,109,435 14.182 -4.76%
2007-08-28 0 42.00 41.90 42.00 41.90 43.50 1,375,483 58,732,131 42.699 14.93 14.89 14.93 14.89 15.46 3,869,588 15.178 -2.33%
2007-08-27 0 43.00 42.95 43.00 42.40 44.00 2,257,500 96,824,088 42.890 15.28 15.27 15.28 15.07 15.64 6,350,928 15.246 4.75%
2007-08-24 0 41.05 41.05 41.10 40.90 43.00 1,798,500 75,656,371 42.066 14.59 14.59 14.61 14.54 15.28 5,059,643 14.953 -5.09%
2007-08-23 0 43.25 43.20 43.25 42.95 43.40 618,993 26,745,496 43.208 15.37 15.36 15.37 15.27 15.43 1,741,387 15.359 1.53%
2007-08-22 0 42.60 42.60 42.85 40.05 42.90 1,049,500 43,810,570 41.744 15.14 15.14 15.23 14.24 15.25 2,952,514 14.838 6.77%
2007-08-21 0 39.90 40.00 40.50 39.00 43.00 1,207,100 48,509,243 40.187 14.18 14.22 14.40 13.86 15.28 3,395,883 14.285 2.31%
2007-08-20 0 39.00 38.95 39.25 37.20 39.35 1,631,900 63,096,901 38.665 13.86 13.85 13.95 13.22 13.99 4,590,955 13.744 11.27%
2007-08-17 0 35.05 35.30 35.50 32.70 36.90 3,255,000 109,854,875 33.750 12.46 12.55 12.62 11.62 13.12 9,157,153 11.997 -5.27%
2007-08-16 0 37.00 36.75 37.00 35.90 42.00 2,030,600 77,956,941 38.391 13.15 13.06 13.15 12.76 14.93 5,712,600 13.646 -11.80%
2007-08-15 0 41.95 41.95 42.70 41.55 44.50 839,305 35,901,130 42.775 14.91 14.91 15.18 14.77 15.82 2,361,181 15.205 -5.73%
2007-08-14 0 44.50 43.90 44.50 43.50 45.20 888,386 39,347,291 44.291 15.82 15.60 15.82 15.46 16.07 2,499,258 15.744 -1.11%
2007-08-13 0 45.00 44.90 45.00 44.20 45.95 899,000 40,149,075 44.660 16.00 15.96 16.00 15.71 16.33 2,529,118 15.875 -2.28%
2007-08-10 0 46.05 46.05 47.00 42.00 46.00 978,965 43,452,188 44.386 16.37 16.37 16.71 14.93 16.35 2,754,080 15.777 3.95%
2007-08-09 0 44.30 44.35 44.50 43.60 45.95 1,089,934 48,474,943 44.475 15.75 15.76 15.82 15.50 16.33 3,066,265 15.809 -3.28%
2007-08-08 0 45.80 44.65 45.00 41.00 46.00 1,616,500 68,732,791 42.520 16.28 15.87 16.00 14.57 16.35 4,547,630 15.114 12.53%
2007-08-07 0 40.70 40.65 40.70 40.40 41.20 1,060,500 43,341,700 40.869 14.47 14.45 14.47 14.36 14.64 2,983,459 14.527 1.50%
2007-08-06 0 40.10 40.00 40.10 39.20 41.90 1,384,500 55,424,475 40.032 14.25 14.22 14.25 13.93 14.89 3,894,955 14.230 -4.30%
2007-08-03 0 41.90 41.90 42.00 41.50 44.00 1,406,500 59,602,380 42.376 14.89 14.89 14.93 14.75 15.64 3,956,846 15.063 -2.33%
2007-08-02 0 42.90 42.90 43.00 42.80 44.20 1,249,768 54,094,054 43.283 15.25 15.25 15.28 15.21 15.71 3,515,919 15.385 0.23%
2007-08-01 0 42.80 42.65 43.00 42.40 47.45 1,334,500 57,957,381 43.430 15.21 15.16 15.28 15.07 16.87 3,754,292 15.438 -1.72%
2007-07-31 0 43.55 43.50 43.55 43.50 44.25 1,016,711 44,454,140 43.723 15.48 15.46 15.48 15.46 15.73 2,860,270 15.542 -1.14%
2007-07-30 0 44.05 44.00 44.30 43.35 47.45 843,000 37,818,170 44.861 15.66 15.64 15.75 15.41 16.87 2,371,576 15.946 1.26%
2007-07-27 0 43.50 43.50 43.80 43.00 45.00 508,500 22,219,725 43.697 15.46 15.46 15.57 15.28 16.00 1,430,541 15.532 -2.47%
2007-07-26 0 44.60 44.60 44.90 44.50 46.00 1,460,000 66,056,788 45.244 15.85 15.85 15.96 15.82 16.35 4,107,356 16.083 -1.44%
2007-07-25 0 45.25 45.20 45.25 43.00 47.65 2,441,840 110,448,198 45.232 16.08 16.07 16.08 15.28 16.94 6,869,524 16.078 2.84%
2007-07-24 0 44.00 44.00 44.25 43.50 44.80 995,576 43,730,053 43.924 15.64 15.64 15.73 15.46 15.92 2,800,811 15.613 0.80%
2007-07-23 0 43.65 43.65 43.80 43.50 44.85 1,216,500 53,275,537 43.794 15.52 15.52 15.57 15.46 15.94 3,422,328 15.567 0.34%
2007-07-20 0 43.50 43.45 43.50 42.50 44.45 1,449,264 62,683,442 43.252 15.46 15.44 15.46 15.11 15.80 4,077,153 15.374 2.35%
2007-07-19 0 42.50 41.75 42.50 41.40 44.00 1,140,000 48,663,187 42.687 15.11 14.84 15.11 14.72 15.64 3,207,113 15.174 -2.63%
2007-07-18 0 43.65 43.50 43.75 41.85 43.65 1,928,575 82,009,827 42.524 15.52 15.46 15.55 14.88 15.52 5,425,578 15.115 3.56%
2007-07-17 0 42.15 41.90 42.35 39.35 42.40 892,460 37,145,485 41.621 14.98 14.89 15.05 13.99 15.07 2,510,720 14.795 4.72%
2007-07-16 0 40.25 40.20 40.40 39.65 40.60 924,967 37,188,887 40.206 14.31 14.29 14.36 14.09 14.43 2,602,170 14.291 1.51%
2007-07-13 0 39.65 39.65 39.90 39.05 39.90 1,020,090 40,495,129 39.698 14.09 14.09 14.18 13.88 14.18 2,869,776 14.111 2.99%
2007-07-12 0 38.50 37.40 38.00 38.00 40.00 1,690,552 66,778,705 39.501 13.69 13.29 13.51 13.51 14.22 4,755,958 14.041 -0.52%
2007-07-11 0 38.70 38.90 39.00 38.00 38.90 1,909,300 73,396,962 38.442 13.76 13.83 13.86 13.51 13.83 5,371,352 13.665 -1.53%
2007-07-10 0 39.30 39.30 39.50 37.50 39.70 1,264,000 49,530,525 39.186 13.97 13.97 14.04 13.33 14.11 3,555,957 13.929 2.34%
2007-07-09 0 38.40 38.20 38.35 37.80 39.00 1,010,622 38,863,953 38.455 13.65 13.58 13.63 13.44 13.86 2,843,140 13.669 3.92%
2007-07-06 0 36.95 36.90 37.00 36.80 37.70 1,346,004 50,460,049 37.489 13.13 13.12 13.15 13.08 13.40 3,786,656 13.326 -1.47%
2007-07-05 0 37.50 37.40 37.50 37.15 37.50 546,500 20,381,947 37.295 13.33 13.29 13.33 13.21 13.33 1,537,445 13.257 0.94%
2007-07-04 0 37.15 37.15 37.30 37.05 37.50 1,067,000 39,809,150 37.309 13.21 13.21 13.26 13.17 13.33 3,001,746 13.262 0.27%
2007-07-03 0 37.05 37.00 37.05 36.00 37.50 2,020,879 74,957,736 37.092 13.17 13.15 13.17 12.80 13.33 5,685,253 13.185 2.92%
2007-06-29 0 36.00 35.80 36.40 35.15 36.40 1,383,781 49,648,166 35.879 12.80 12.73 12.94 12.49 12.94 3,892,932 12.753 -0.69%
2007-06-28 0 36.25 36.25 36.70 36.10 36.85 610,297 22,372,765 36.659 12.89 12.89 13.05 12.83 13.10 1,716,922 13.031 -1.09%
2007-06-27 0 36.65 36.65 36.70 36.30 36.95 1,038,000 37,969,275 36.579 13.03 13.03 13.05 12.90 13.13 2,920,161 13.002 1.24%
2007-06-26 0 36.20 36.20 36.25 35.75 37.50 832,400 30,219,450 36.304 12.87 12.87 12.89 12.71 13.33 2,341,755 12.905 1.26%
2007-06-25 0 35.75 35.55 35.80 35.05 35.85 1,018,857 36,187,729 35.518 12.71 12.64 12.73 12.46 12.74 2,866,307 12.625 2.00%
2007-06-22 0 35.05 35.05 35.20 34.00 35.20 832,256 29,044,286 34.898 12.46 12.46 12.51 12.09 12.51 2,341,350 12.405 0.43%
2007-06-21 0 34.90 34.90 34.95 34.85 35.05 1,711,000 59,850,775 34.980 12.41 12.41 12.42 12.39 12.46 4,813,483 12.434 0.29%
2007-06-20 0 34.80 34.75 34.80 34.50 35.25 1,954,600 68,089,184 34.835 12.37 12.35 12.37 12.26 12.53 5,498,793 12.383 -0.43%
2007-06-18 0 34.95 34.90 34.95 34.05 35.00 1,091,200 38,054,945 34.874 12.42 12.41 12.42 12.10 12.44 3,069,826 12.396 1.75%
2007-06-15 0 34.35 34.25 34.50 34.00 34.50 362,700 12,418,945 34.240 12.21 12.17 12.26 12.09 12.26 1,020,368 12.171 0.00%
2007-06-14 0 34.35 34.10 34.40 34.05 35.00 448,000 15,411,975 34.402 12.21 12.12 12.23 12.10 12.44 1,260,339 12.228 0.88%
2007-06-13 0 34.05 34.00 34.05 33.10 34.25 1,005,523 34,094,212 33.907 12.10 12.09 12.10 11.77 12.17 2,828,795 12.053 -0.58%
2007-06-12 0 34.25 34.30 34.40 33.70 34.40 551,500 18,721,150 33.946 12.17 12.19 12.23 11.98 12.23 1,551,511 12.066 -0.15%
2007-06-11 0 34.30 34.05 34.30 33.55 34.40 1,217,156 41,361,905 33.982 12.19 12.10 12.19 11.93 12.23 3,424,173 12.079 3.47%
2007-06-08 0 33.15 33.05 33.20 33.00 33.85 1,921,000 64,111,500 33.374 11.78 11.75 11.80 11.73 12.03 5,404,267 11.863 -0.75%
2007-06-07 0 33.40 33.30 33.40 33.20 33.45 2,167,757 72,191,918 33.303 11.87 11.84 11.87 11.80 11.89 6,098,458 11.838 -0.89%
2007-06-06 0 33.70 33.80 33.90 33.50 35.10 3,875,064 131,394,232 33.908 11.98 12.01 12.05 11.91 12.48 10,901,552 12.053 -3.58%
2007-06-05 0 34.95 34.80 35.00 34.65 35.60 1,426,900 49,816,557 34.912 12.42 12.37 12.44 12.32 12.65 4,014,237 12.410 -1.13%
2007-06-04 0 35.35 35.20 35.35 34.80 35.60 717,500 25,244,300 35.184 12.57 12.51 12.57 12.37 12.65 2,018,512 12.506 1.00%
2007-06-01 0 35.00 34.85 34.95 34.45 35.20 1,235,500 43,156,329 34.930 12.44 12.39 12.42 12.25 12.51 3,475,779 12.416 -0.43%
2007-05-31 0 35.15 35.15 35.20 33.55 35.20 1,926,500 66,902,650 34.728 12.49 12.49 12.51 11.93 12.51 5,419,740 12.344 4.46%
2007-05-30 0 33.65 33.50 33.70 33.45 34.40 2,914,597 98,958,939 33.953 11.96 11.91 11.98 11.89 12.23 8,199,511 12.069 -2.75%
2007-05-29 0 34.60 34.60 34.65 34.35 34.95 698,000 24,157,150 34.609 12.30 12.30 12.32 12.21 12.42 1,963,654 12.302 -0.43%
2007-05-28 0 34.75 34.75 34.80 34.50 35.05 1,386,276 47,964,852 34.600 12.35 12.35 12.37 12.26 12.46 3,899,951 12.299 -0.43%
2007-05-25 0 34.90 34.25 34.90 33.85 35.50 2,494,300 86,403,585 34.640 12.41 12.17 12.41 12.03 12.62 7,017,108 12.313 -1.13%
2007-05-23 0 35.30 35.30 35.50 34.60 35.60 1,566,800 55,407,065 35.363 12.55 12.55 12.62 12.30 12.65 4,407,812 12.570 0.71%
2007-05-22 0 35.05 34.85 34.90 34.15 35.10 1,522,700 52,810,662 34.682 12.46 12.39 12.41 12.14 12.48 4,283,747 12.328 0.43%
2007-05-21 0 34.90 34.75 34.95 32.95 35.10 3,346,150 114,638,206 34.260 12.41 12.35 12.42 11.71 12.48 9,413,581 12.178 5.92%
2007-05-18 0 32.95 32.95 33.00 32.00 33.10 1,696,974 54,940,360 32.375 11.71 11.71 11.73 11.37 11.77 4,774,025 11.508 0.76%
2007-05-17 0 32.70 32.80 33.00 32.20 33.40 3,225,500 105,064,345 32.573 11.62 11.66 11.73 11.45 11.87 9,074,161 11.578 0.62%
2007-05-16 0 32.50 32.15 32.65 32.15 33.10 4,008,000 130,502,550 32.561 11.55 11.43 11.61 11.43 11.77 11,275,535 11.574 -1.96%
2007-05-15 0 33.15 33.10 33.15 33.00 34.50 4,636,797 154,645,345 33.352 11.78 11.77 11.78 11.73 12.26 13,044,503 11.855 -3.91%
2007-05-14 0 34.50 34.45 34.60 34.00 34.50 954,000 32,682,175 34.258 12.26 12.25 12.30 12.09 12.26 2,683,847 12.177 2.53%
2007-05-11 0 34.65 34.65 34.70 34.20 34.70 743,220 25,659,163 34.524 11.96 11.96 11.98 11.81 11.98 2,153,005 11.918 -0.57%
2007-05-10 0 34.85 34.80 34.90 34.50 35.35 1,115,200 38,958,015 34.934 12.03 12.01 12.05 11.91 12.20 3,230,579 12.059 -0.14%
2007-05-09 0 34.90 34.85 34.90 34.65 36.30 2,694,000 95,015,710 35.269 12.05 12.03 12.05 11.96 12.53 7,804,143 12.175 -1.69%
2007-05-08 0 35.50 35.55 35.60 35.30 36.25 1,190,000 42,538,625 35.747 12.25 12.27 12.29 12.19 12.51 3,447,264 12.340 -1.66%
2007-05-07 0 36.10 35.70 36.00 35.70 37.60 1,505,536 55,668,989 36.976 12.46 12.32 12.43 12.32 12.98 4,361,328 12.764 -2.43%
2007-05-04 0 37.00 37.00 37.15 35.40 38.55 1,664,800 62,918,420 37.793 12.77 12.77 12.82 12.22 13.31 4,822,694 13.046 -1.33%
2007-05-03 0 37.50 37.05 37.50 36.85 37.50 1,073,147 39,790,891 37.079 12.95 12.79 12.95 12.72 12.95 3,108,757 12.800 1.90%
2007-05-02 0 36.80 36.50 36.75 36.50 38.05 1,456,228 54,910,521 37.707 12.70 12.60 12.69 12.60 13.13 4,218,490 13.017 0.27%
2007-04-30 0 36.70 36.50 36.60 35.75 37.10 1,807,000 66,026,783 36.539 12.67 12.60 12.63 12.34 12.81 5,234,627 12.613 0.14%
2007-04-27 0 36.65 36.65 36.75 36.20 37.30 1,042,200 38,315,390 36.764 12.65 12.65 12.69 12.50 12.88 3,019,108 12.691 0.14%
2007-04-26 0 36.60 36.60 36.95 36.45 38.30 870,000 32,258,551 37.079 12.63 12.63 12.76 12.58 13.22 2,520,269 12.800 -0.14%
2007-04-25 0 36.65 36.35 36.65 35.80 36.70 1,135,073 40,936,579 36.065 12.65 12.55 12.65 12.36 12.67 3,288,148 12.450 1.81%
2007-04-24 0 36.00 35.60 36.50 35.30 36.95 2,535,500 91,241,175 35.985 12.43 12.29 12.60 12.19 12.76 7,344,991 12.422 1.27%
2007-04-23 0 35.55 35.45 35.50 35.10 35.75 972,400 34,467,890 35.446 12.27 12.24 12.25 12.12 12.34 2,816,907 12.236 1.57%
2007-04-20 0 35.00 34.90 35.00 34.40 35.30 759,059 26,387,949 34.764 12.08 12.05 12.08 11.87 12.19 2,198,888 12.001 -0.99%
2007-04-19 0 35.35 34.65 35.35 33.85 35.70 574,700 19,776,405 34.412 12.20 11.96 12.20 11.69 12.32 1,664,826 11.879 1.87%
2007-04-18 0 34.70 34.60 34.65 34.50 36.00 1,049,256 36,759,190 35.034 11.98 11.94 11.96 11.91 12.43 3,039,549 12.094 -3.07%
2007-04-17 0 35.80 35.80 35.85 34.20 36.00 1,454,600 51,039,875 35.089 12.36 12.36 12.38 11.81 12.43 4,213,774 12.113 5.14%
2007-04-16 0 34.05 33.55 34.05 33.35 34.10 1,450,700 48,754,215 33.607 11.75 11.58 11.75 11.51 11.77 4,202,476 11.601 1.49%
2007-04-13 0 33.55 33.35 33.60 32.80 33.90 862,305 28,826,116 33.429 11.58 11.51 11.60 11.32 11.70 2,497,978 11.540 0.15%
2007-04-12 0 33.50 33.50 33.60 33.30 33.90 1,036,950 34,869,438 33.627 11.56 11.56 11.60 11.50 11.70 3,003,900 11.608 0.45%
2007-04-11 0 33.35 33.30 33.35 33.30 33.90 3,767,469 126,651,285 33.617 11.51 11.50 11.51 11.50 11.70 10,913,833 11.605 -0.30%
2007-04-10 0 33.45 33.35 33.45 33.10 34.10 2,479,145 82,978,760 33.471 11.55 11.51 11.55 11.43 11.77 7,181,738 11.554 0.30%
2007-04-04 0 33.35 33.30 33.35 33.20 33.50 1,789,000 59,389,674 33.197 11.51 11.50 11.51 11.46 11.56 5,182,484 11.460 0.76%
2007-04-03 0 33.10 32.95 33.10 32.60 33.70 876,862 28,982,095 33.052 11.43 11.37 11.43 11.25 11.63 2,540,147 11.410 0.46%
2007-04-02 0 32.95 32.90 33.00 32.75 34.00 1,833,834 61,440,078 33.504 11.37 11.36 11.39 11.31 11.74 5,312,362 11.565 0.30%
2007-03-30 0 32.85 32.80 32.85 32.60 34.90 3,063,000 102,013,125 33.305 11.34 11.32 11.34 11.25 12.05 8,873,085 11.497 -5.06%
2007-03-29 0 34.60 34.60 34.65 33.80 35.35 2,400,000 82,964,271 34.568 11.94 11.94 11.96 11.67 12.20 6,952,466 11.933 1.76%
2007-03-28 0 34.00 33.85 34.00 33.75 34.60 1,392,000 47,428,196 34.072 11.74 11.69 11.74 11.65 11.94 4,032,430 11.762 -2.02%
2007-03-27 0 34.70 34.70 34.85 34.40 35.00 1,065,700 37,162,350 34.871 11.98 11.98 12.03 11.87 12.08 3,087,185 12.038 -0.86%
2007-03-26 0 35.00 34.95 35.00 34.60 35.20 1,182,900 41,318,545 34.930 12.08 12.06 12.08 11.94 12.15 3,426,697 12.058 -0.43%
2007-03-23 0 35.15 35.15 35.20 33.35 35.30 1,805,500 61,657,950 34.150 12.13 12.13 12.15 11.51 12.19 5,230,282 11.789 6.84%
2007-03-22 0 32.90 32.75 32.90 32.65 33.90 1,064,826 34,959,535 32.831 11.36 11.31 11.36 11.27 11.70 3,084,653 11.333 1.86%
2007-03-21 0 32.30 32.30 32.45 32.15 32.85 1,411,400 45,915,490 32.532 11.15 11.15 11.20 11.10 11.34 4,088,629 11.230 -1.67%
2007-03-20 0 32.85 32.95 33.00 31.45 32.95 989,112 31,911,159 32.262 11.34 11.37 11.39 10.86 11.37 2,865,320 11.137 4.29%
2007-03-19 0 31.50 31.55 31.60 30.50 31.80 794,833 24,898,957 31.326 10.87 10.89 10.91 10.53 10.98 2,302,521 10.814 3.79%
2007-03-16 0 30.35 30.35 30.45 30.30 31.50 1,575,000 48,656,960 30.893 10.48 10.48 10.51 10.46 10.87 4,562,556 10.664 -3.34%
2007-03-15 0 31.40 31.45 31.50 29.75 31.45 1,105,500 34,057,160 30.807 10.84 10.86 10.87 10.27 10.86 3,202,480 10.635 6.08%
2007-03-14 0 29.60 29.55 29.60 29.10 30.00 1,913,000 56,404,075 29.485 10.22 10.20 10.22 10.05 10.36 5,541,695 10.178 -3.58%
2007-03-13 0 30.70 30.70 30.85 30.00 31.10 2,297,500 70,466,259 30.671 10.60 10.60 10.65 10.36 10.74 6,655,538 10.588 -2.07%
2007-03-12 0 31.35 31.35 31.60 30.90 31.65 1,038,000 32,536,730 31.346 10.82 10.82 10.91 10.67 10.93 3,006,942 10.821 -1.42%
2007-03-09 0 31.80 31.25 31.95 31.00 31.95 820,779 25,837,979 31.480 10.98 10.79 11.03 10.70 11.03 2,377,683 10.867 1.44%
2007-03-08 0 31.35 31.25 31.35 30.85 31.75 1,258,700 39,534,653 31.409 10.82 10.79 10.82 10.65 10.96 3,646,279 10.842 -0.16%
2007-03-07 0 31.40 31.40 31.50 30.95 31.80 1,405,037 44,039,491 31.344 10.84 10.84 10.87 10.68 10.98 4,070,197 10.820 -0.48%
2007-03-06 0 31.55 31.50 31.55 30.15 31.80 3,227,900 100,924,848 31.266 10.89 10.87 10.89 10.41 10.98 9,350,777 10.793 4.30%
2007-03-05 0 30.25 30.10 30.15 30.10 31.90 1,132,800 34,808,840 30.728 10.44 10.39 10.41 10.39 11.01 3,281,564 10.607 -6.92%
2007-03-02 0 32.50 32.45 32.80 32.15 33.85 1,422,590 46,742,365 32.857 11.22 11.20 11.32 11.10 11.69 4,121,045 11.342 -1.37%
2007-03-01 0 32.95 32.95 33.10 32.50 33.45 3,453,514 114,051,041 33.025 11.37 11.37 11.43 11.22 11.55 10,004,349 11.400 0.46%
2007-02-28 0 32.80 32.70 32.80 31.00 33.15 4,237,695 140,424,802 33.137 11.32 11.29 11.32 10.70 11.44 12,276,013 11.439 -5.75%
2007-02-27 0 34.80 34.65 34.85 34.55 35.20 1,782,935 61,661,282 34.584 12.01 11.96 12.03 11.93 12.15 5,164,915 11.938 1.75%
2007-02-26 0 34.20 34.10 34.50 34.00 35.00 586,691 20,158,968 34.360 11.81 11.77 11.91 11.74 12.08 1,699,562 11.861 0.59%
2007-02-23 0 34.00 34.00 34.05 33.65 34.70 979,500 33,386,100 34.085 11.74 11.74 11.75 11.62 11.98 2,837,475 11.766 -2.58%
2007-02-22 0 34.90 34.80 34.90 34.15 35.00 865,400 30,027,385 34.698 12.05 12.01 12.05 11.79 12.08 2,506,943 11.978 2.20%
2007-02-21 0 34.15 33.70 33.85 33.30 34.20 2,239,600 75,570,380 33.743 11.79 11.63 11.69 11.50 11.81 6,487,809 11.648 3.33%
2007-02-16 0 33.05 32.90 33.00 32.85 34.10 2,596,100 86,518,265 33.326 11.41 11.36 11.39 11.34 11.77 7,520,540 11.504 -2.79%
2007-02-15 0 34.00 34.00 34.10 33.65 35.00 802,700 27,488,230 34.245 11.74 11.74 11.77 11.62 12.08 2,325,310 11.821 -2.58%
2007-02-14 0 34.90 34.45 34.90 34.40 36.00 269,981 9,526,770 35.287 12.05 11.89 12.05 11.87 12.43 782,097 12.181 -0.29%
2007-02-13 0 35.00 34.90 34.95 33.10 35.40 1,563,300 54,063,271 34.583 12.08 12.05 12.06 11.43 12.22 4,528,662 11.938 5.74%
2007-02-12 0 33.10 33.10 33.40 32.90 34.05 1,028,830 34,286,731 33.326 11.43 11.43 11.53 11.36 11.75 2,980,377 11.504 -4.89%
2007-02-09 0 34.80 34.45 34.80 33.95 35.10 1,949,505 67,740,133 34.747 12.01 11.89 12.01 11.72 12.12 5,647,445 11.995 -0.85%
2007-02-08 0 35.10 35.10 35.15 34.45 35.20 958,083 33,402,606 34.864 12.12 12.12 12.13 11.89 12.15 2,775,433 12.035 -0.14%
2007-02-07 0 35.15 35.15 35.20 35.05 35.70 1,587,580 55,919,183 35.223 12.13 12.13 12.15 12.10 12.32 4,598,998 12.159 -0.42%
2007-02-06 0 35.30 35.30 35.40 33.90 35.95 3,250,378 113,551,344 34.935 12.19 12.19 12.22 11.70 12.41 9,415,893 12.060 0.86%
2007-02-05 0 35.00 35.00 35.10 33.75 36.50 3,717,330 131,096,430 35.266 12.08 12.08 12.12 11.65 12.60 10,768,588 12.174 2.34%
2007-02-02 0 34.20 33.85 34.20 33.20 34.45 2,463,654 84,030,414 34.108 11.81 11.69 11.81 11.46 11.89 7,136,863 11.774 3.01%
2007-02-01 0 33.20 33.20 33.25 32.55 33.55 2,395,407 79,010,491 32.984 11.46 11.46 11.48 11.24 11.58 6,939,161 11.386 3.27%
2007-01-31 0 32.15 32.20 32.30 31.90 32.60 2,279,000 73,020,707 32.041 11.10 11.12 11.15 11.01 11.25 6,601,946 11.060 0.78%
2007-01-30 0 31.90 31.70 31.90 30.85 32.00 1,560,000 48,717,256 31.229 11.01 10.94 11.01 10.65 11.05 4,519,103 10.780 3.74%
2007-01-29 0 30.75 30.70 30.75 29.50 31.20 2,242,600 67,899,353 30.277 10.61 10.60 10.61 10.18 10.77 6,496,500 10.452 -1.13%
2007-01-26 0 31.10 30.95 31.10 30.60 32.40 1,303,871 40,575,947 31.120 10.74 10.68 10.74 10.56 11.18 3,777,133 10.743 -2.05%
2007-01-25 0 31.75 31.70 31.75 31.20 32.90 1,362,000 43,604,625 32.015 10.96 10.94 10.96 10.77 11.36 3,945,524 11.052 -2.61%
2007-01-24 0 32.60 32.55 32.60 32.50 33.05 1,526,600 50,194,918 32.880 11.25 11.24 11.25 11.22 11.41 4,422,348 11.350 -1.06%
2007-01-23 0 32.95 32.85 32.95 32.85 33.50 2,637,309 87,311,624 33.106 11.37 11.34 11.37 11.34 11.56 7,639,917 11.428 -0.75%
2007-01-22 0 33.20 33.15 33.20 33.00 33.30 1,261,500 41,878,925 33.198 11.46 11.44 11.46 11.39 11.50 3,654,390 11.460 -0.60%
2007-01-19 0 33.40 33.10 33.30 33.00 33.70 2,285,700 76,452,375 33.448 11.53 11.43 11.50 11.39 11.63 6,621,355 11.546 -0.60%
2007-01-18 0 33.60 33.30 33.60 33.00 33.60 2,566,000 85,276,159 33.233 11.60 11.50 11.60 11.39 11.60 7,433,345 11.472 1.20%
2007-01-17 0 33.20 33.15 33.20 32.05 33.20 1,013,000 33,344,590 32.917 11.46 11.44 11.46 11.06 11.46 2,934,520 11.363 0.45%
2007-01-16 0 33.05 33.05 33.20 32.60 33.50 960,900 31,741,485 33.033 11.41 11.41 11.46 11.25 11.56 2,783,594 11.403 0.76%
2007-01-15 0 32.80 32.75 33.00 32.40 33.00 2,540,543 83,053,060 32.691 11.32 11.31 11.39 11.18 11.39 7,359,599 11.285 0.77%
2007-01-12 0 32.55 32.55 32.60 32.10 32.80 1,325,000 42,977,884 32.436 11.24 11.24 11.25 11.08 11.32 3,838,341 11.197 2.20%
2007-01-11 0 31.85 31.80 31.85 31.65 32.25 973,993 31,020,238 31.849 10.99 10.98 10.99 10.93 11.13 2,821,522 10.994 -1.24%
2007-01-10 0 32.25 32.30 32.40 31.45 32.50 1,473,100 47,313,404 32.118 11.13 11.15 11.18 10.86 11.22 4,267,366 11.087 -1.68%
2007-01-09 0 32.80 32.65 32.75 32.40 32.95 1,122,200 36,703,595 32.707 11.32 11.27 11.31 11.18 11.37 3,250,857 11.290 0.92%
2007-01-08 0 32.50 32.30 32.80 31.40 32.85 1,263,565 40,656,678 32.176 11.22 11.15 11.32 10.84 11.34 3,660,372 11.107 -0.61%
2007-01-05 0 32.70 32.60 32.65 31.50 32.85 988,500 31,911,850 32.283 11.29 11.25 11.27 10.87 11.34 2,863,547 11.144 1.55%
2007-01-04 0 32.20 32.25 32.30 31.65 33.00 1,513,000 49,043,600 32.415 11.12 11.13 11.15 10.93 11.39 4,382,950 11.190 -0.77%
2007-01-03 0 32.45 32.45 32.50 32.40 33.65 2,553,000 83,643,150 32.763 11.20 11.20 11.22 11.18 11.62 7,395,686 11.310 0.15%
2007-01-02 0 32.40 32.30 32.40 30.60 32.50 2,018,500 64,562,825 31.986 11.18 11.15 11.18 10.56 11.22 5,847,314 11.041 6.06%
2006-12-29 0 30.55 30.30 30.55 30.00 30.80 933,000 28,381,500 30.420 10.55 10.46 10.55 10.36 10.63 2,702,771 10.501 0.33%
2006-12-28 0 30.45 30.20 30.45 29.80 30.50 1,645,000 49,580,350 30.140 10.51 10.43 10.51 10.29 10.53 4,765,336 10.404 2.70%
2006-12-27 0 29.65 29.60 29.70 29.10 29.80 1,184,400 34,906,590 29.472 10.24 10.22 10.25 10.05 10.29 3,431,042 10.174 2.42%
2006-12-22 0 28.95 28.95 29.05 28.60 29.75 4,847,720 140,648,875 29.013 9.994 9.994 10.03 9.873 10.27 14,043,170 10.015 -2.03%
2006-12-21 0 29.55 29.50 29.55 29.40 30.75 2,842,800 84,842,915 29.845 10.20 10.18 10.20 10.15 10.61 8,235,196 10.302 -2.48%
2006-12-20 0 30.30 30.25 30.30 30.20 32.50 4,335,500 133,347,458 30.757 10.46 10.44 10.46 10.43 11.22 12,559,340 10.617 -1.94%
2006-12-19 0 30.90 30.85 30.90 30.80 32.00 2,145,434 66,422,702 30.960 10.67 10.65 10.67 10.63 11.05 6,215,024 10.687 -3.44%
2006-12-18 0 32.00 32.00 32.05 31.70 32.40 3,788,154 120,874,838 31.909 11.05 11.05 11.06 10.94 11.18 10,973,755 11.015 2.07%
2006-12-15 0 31.35 31.30 31.35 31.00 31.60 2,752,800 86,324,120 31.359 10.82 10.80 10.82 10.70 10.91 7,974,478 10.825 0.97%
2006-12-14 0 31.05 31.05 31.20 30.60 32.00 2,769,500 86,594,216 31.267 10.72 10.72 10.77 10.56 11.05 8,022,856 10.793 -2.51%
2006-12-13 0 31.85 31.85 31.90 30.10 32.35 3,224,646 100,607,454 31.200 10.99 10.99 11.01 10.39 11.17 9,341,351 10.770 -1.39%
2006-12-12 0 32.30 32.30 32.35 32.05 33.45 1,743,329 56,457,678 32.385 11.15 11.15 11.17 11.06 11.55 5,050,181 11.179 -2.42%
2006-12-11 0 33.10 33.00 33.15 32.90 34.30 1,593,499 52,840,587 33.160 11.43 11.39 11.44 11.36 11.84 4,616,145 11.447 -3.22%
2006-12-08 0 34.20 34.15 34.20 32.35 34.35 3,424,500 114,068,150 33.309 11.81 11.79 11.81 11.17 11.86 9,920,300 11.498 6.21%
2006-12-07 0 32.20 32.15 32.20 32.10 33.90 5,356,220 175,557,609 32.776 11.12 11.10 11.12 11.08 11.70 15,516,224 11.314 -1.08%
2006-12-06 0 32.55 32.55 32.60 32.50 33.95 1,408,200 46,597,810 33.090 11.24 11.24 11.25 11.22 11.72 4,079,359 11.423 -3.98%
2006-12-05 0 33.90 34.00 34.05 33.10 34.95 2,784,000 94,553,975 33.963 11.70 11.74 11.75 11.43 12.06 8,064,860 11.724 -1.31%
2006-12-04 0 34.35 34.20 34.40 32.40 34.80 3,781,000 128,428,200 33.967 11.86 11.81 11.87 11.18 12.01 10,953,031 11.725 6.18%
2006-12-01 0 32.35 32.30 32.35 31.35 32.65 2,754,500 88,529,665 32.140 11.17 11.15 11.17 10.82 11.27 7,979,403 11.095 3.19%
2006-11-30 0 31.35 31.30 31.40 30.80 31.45 2,655,530 82,926,855 31.228 10.82 10.80 10.84 10.63 10.86 7,692,701 10.780 4.67%
2006-11-29 0 29.95 30.00 30.05 29.60 30.75 1,987,820 59,993,509 30.181 10.34 10.36 10.37 10.22 10.61 5,758,438 10.418 2.92%
2006-11-28 0 29.10 29.25 29.40 28.80 31.00 1,807,314 53,405,684 29.550 10.05 10.10 10.15 9.942 10.70 5,235,537 10.201 -5.37%
2006-11-27 0 30.75 30.70 30.75 30.65 31.40 1,104,500 34,058,250 30.836 10.61 10.60 10.61 10.58 10.84 3,199,583 10.645 1.49%
2006-11-24 0 30.30 30.20 30.50 30.20 31.20 2,092,800 64,036,163 30.598 10.46 10.43 10.53 10.43 10.77 6,062,550 10.563 -2.73%
2006-11-23 0 31.15 31.00 31.15 31.00 32.00 1,263,500 39,779,976 31.484 10.75 10.70 10.75 10.70 11.05 3,660,184 10.868 -0.48%
2006-11-22 0 31.30 31.30 31.40 31.10 32.20 971,300 30,503,245 31.405 10.80 10.80 10.84 10.74 11.12 2,813,721 10.841 -0.79%
2006-11-21 0 31.55 31.30 31.65 31.10 31.65 1,340,000 42,070,825 31.396 10.89 10.80 10.93 10.74 10.93 3,881,793 10.838 1.28%
2006-11-20 0 31.15 31.10 31.15 30.80 31.80 1,565,000 49,005,675 31.314 10.75 10.74 10.75 10.63 10.98 4,533,587 10.809 1.14%
2006-11-17 0 30.80 31.00 31.05 30.50 31.80 2,626,799 81,496,760 31.025 10.63 10.70 10.72 10.53 10.98 7,609,471 10.710 -3.30%
2006-11-16 0 31.85 31.85 32.40 31.80 32.90 2,603,000 84,878,032 32.608 10.99 10.99 11.18 10.98 11.36 7,540,529 11.256 -2.90%
2006-11-15 0 32.80 32.75 32.80 32.55 33.00 2,295,500 75,169,075 32.746 11.32 11.31 11.32 11.24 11.39 6,649,744 11.304 1.08%
2006-11-14 0 32.45 32.40 32.45 31.95 32.70 2,934,180 95,184,622 32.440 11.20 11.18 11.20 11.03 11.29 8,499,911 11.198 1.72%
2006-11-13 0 31.90 31.85 31.90 31.85 32.60 741,500 23,758,115 32.041 11.01 10.99 11.01 10.99 11.25 2,148,022 11.060 -2.15%
2006-11-10 0 32.60 32.60 32.65 32.00 34.00 4,419,500 143,754,450 32.527 11.25 11.25 11.27 11.05 11.74 12,802,676 11.228 4.32%
2006-11-09 0 31.25 31.25 31.40 30.90 31.70 2,256,720 70,709,351 31.333 10.79 10.79 10.84 10.67 10.94 6,537,404 10.816 1.30%
2006-11-08 0 30.85 30.80 30.95 30.80 32.05 1,093,200 34,155,785 31.244 10.65 10.63 10.68 10.63 11.06 3,166,848 10.785 -2.53%
2006-11-07 0 31.65 31.60 31.65 31.30 32.00 3,754,200 118,333,476 31.520 10.93 10.91 10.93 10.80 11.05 10,875,395 10.881 1.61%
2006-11-06 0 31.15 31.10 31.15 30.30 31.40 2,391,000 74,382,663 31.109 10.75 10.74 10.75 10.46 10.84 6,926,394 10.739 2.81%
2006-11-03 0 30.30 30.25 30.55 30.00 31.15 4,958,500 150,872,300 30.427 10.46 10.44 10.55 10.36 10.75 14,364,084 10.503 3.24%
2006-11-02 0 29.35 29.35 29.40 28.25 29.40 2,404,500 69,420,110 28.871 10.13 10.13 10.15 9.752 10.15 6,965,502 9.9663 3.89%
2006-11-01 0 28.25 28.20 28.40 27.90 28.70 1,941,338 54,907,710 28.283 9.752 9.735 9.804 9.631 9.907 5,623,786 9.7635 2.17%
2006-10-31 0 27.65 27.80 27.85 27.60 28.75 3,748,500 104,727,300 27.938 9.545 9.597 9.614 9.528 9.925 10,858,883 9.6444 -1.95%
2006-10-27 0 28.20 28.40 28.45 28.20 29.20 1,888,795 54,037,443 28.609 9.735 9.804 9.821 9.735 10.08 5,471,576 9.8760 -1.74%
2006-10-26 0 28.70 28.75 28.80 28.60 29.60 3,819,500 111,065,021 29.078 9.907 9.925 9.942 9.873 10.22 11,064,560 10.038 1.06%
2006-10-25 0 28.40 28.40 28.45 28.15 28.70 1,704,500 48,477,301 28.441 9.804 9.804 9.821 9.717 9.907 4,937,699 9.8178 0.35%
2006-10-24 0 28.30 28.15 28.40 28.10 28.50 772,000 21,812,425 28.254 9.769 9.717 9.804 9.700 9.838 2,236,377 9.7535 0.89%
2006-10-23 0 28.05 28.00 28.05 27.90 28.45 976,300 27,427,895 28.094 9.683 9.666 9.683 9.631 9.821 2,828,205 9.6980 -0.53%
2006-10-20 0 28.20 28.15 28.20 28.05 28.60 821,500 23,192,258 28.232 9.735 9.717 9.735 9.683 9.873 2,379,771 9.7456 0.00%
2006-10-19 0 28.20 28.10 28.20 28.10 28.60 1,012,000 28,666,475 28.327 9.735 9.700 9.735 9.700 9.873 2,931,623 9.7784 0.89%
2006-10-18 0 27.95 27.90 28.00 27.85 28.40 1,769,800 49,933,976 28.214 9.648 9.631 9.666 9.614 9.804 5,126,864 9.7397 -1.41%
2006-10-17 0 28.35 28.25 28.40 28.10 29.00 1,245,200 35,404,175 28.433 9.786 9.752 9.804 9.700 10.01 3,607,171 9.8149 -1.73%
2006-10-16 0 28.85 28.85 28.95 28.75 29.65 812,000 23,663,400 29.142 9.959 9.959 9.994 9.925 10.24 2,352,251 10.060 0.17%
2006-10-13 0 29.00 28.55 28.60 28.60 29.20 1,004,050 29,139,883 29.022 9.942 9.788 9.805 9.805 10.01 2,928,792 9.9495 0.00%
2006-10-12 0 29.00 28.75 29.00 28.55 29.00 850,500 24,481,950 28.785 9.942 9.856 9.942 9.788 9.942 2,480,890 9.8682 1.22%
2006-10-11 0 28.65 28.60 28.70 28.60 29.00 160,000 4,607,625 28.798 9.822 9.805 9.839 9.805 9.942 466,716 9.8724 -1.55%
2006-10-10 0 29.10 29.00 29.10 28.75 29.15 628,500 18,276,650 29.080 9.976 9.942 9.976 9.856 9.993 1,833,321 9.9692 1.04%
2006-10-09 0 28.80 28.70 28.80 28.40 28.85 304,000 8,699,650 28.617 9.873 9.839 9.873 9.736 9.890 886,761 9.8106 0.35%
2006-10-06 0 28.70 28.70 28.75 28.45 28.90 793,500 22,815,625 28.753 9.839 9.839 9.856 9.753 9.908 2,314,622 9.8572 -0.86%
2006-10-05 0 28.95 28.90 28.95 28.90 30.10 757,500 22,345,177 29.499 9.925 9.908 9.925 9.908 10.32 2,209,611 10.113 -0.86%
2006-10-04 0 29.20 29.05 29.20 28.50 29.20 1,262,000 36,339,842 28.795 10.01 9.959 10.01 9.770 10.01 3,681,226 9.8717 2.64%
2006-10-03 0 28.45 28.35 28.60 28.05 28.70 2,158,800 61,455,122 28.467 9.753 9.719 9.805 9.616 9.839 6,297,172 9.7592 1.43%
2006-09-29 0 28.05 28.00 28.20 27.80 28.80 1,134,762 31,892,816 28.105 9.616 9.599 9.668 9.530 9.873 3,310,076 9.6351 -2.94%
2006-09-28 0 28.90 28.90 29.00 28.50 29.25 1,134,333 32,857,120 28.966 9.908 9.908 9.942 9.770 10.03 3,308,824 9.9301 2.85%
2006-09-27 0 28.10 27.75 28.10 27.55 28.30 1,048,000 29,235,275 27.896 9.633 9.513 9.633 9.445 9.702 3,056,993 9.5634 -0.18%
2006-09-26 0 28.15 28.10 28.15 27.90 29.05 1,337,100 37,997,366 28.418 9.650 9.633 9.650 9.565 9.959 3,900,291 9.7422 -3.43%
2006-09-25 0 29.15 28.90 29.20 28.90 29.50 2,896,199 84,729,291 29.255 9.993 9.908 10.01 9.908 10.11 8,448,148 10.029 0.52%
2006-09-22 0 29.00 28.95 29.00 28.90 29.25 858,000 24,842,643 28.954 9.942 9.925 9.942 9.908 10.03 2,502,767 9.9261 0.00%
2006-09-21 0 29.00 28.85 29.00 28.75 29.00 1,057,600 30,553,095 28.889 9.942 9.890 9.942 9.856 9.942 3,084,996 9.9038 1.75%
2006-09-20 0 28.50 28.40 28.50 28.20 28.65 1,087,529 30,969,617 28.477 9.770 9.736 9.770 9.668 9.822 3,172,298 9.7625 -0.70%
2006-09-19 0 28.70 28.65 28.70 28.65 29.05 862,100 24,846,530 28.821 9.839 9.822 9.839 9.822 9.959 2,514,727 9.8804 -0.86%
2006-09-18 0 28.95 28.90 28.95 28.05 29.15 1,289,000 37,032,018 28.729 9.925 9.908 9.925 9.616 9.993 3,759,985 9.8490 3.21%
2006-09-15 0 28.05 28.00 28.05 27.80 28.35 660,500 18,511,250 28.026 9.616 9.599 9.616 9.530 9.719 1,926,664 9.6079 -0.71%
2006-09-14 0 28.25 28.35 28.45 27.35 28.55 1,908,000 53,713,449 28.152 9.685 9.719 9.753 9.376 9.788 5,565,594 9.6510 3.29%
2006-09-13 0 27.35 27.30 27.35 27.15 27.70 2,143,500 58,636,025 27.355 9.376 9.359 9.376 9.308 9.496 6,252,542 9.3779 1.11%
2006-09-12 0 27.05 27.05 27.15 27.05 27.50 1,593,500 43,434,675 27.257 9.273 9.273 9.308 9.273 9.428 4,648,204 9.3444 -0.73%
2006-09-11 0 27.25 27.20 27.25 26.80 29.00 3,866,400 107,367,224 27.769 9.342 9.325 9.342 9.188 9.942 11,278,203 9.5199 -5.05%
2006-09-08 0 28.70 28.65 28.75 28.50 29.60 5,118,890 148,118,910 28.936 9.839 9.822 9.856 9.770 10.15 14,931,689 9.9198 0.70%
2006-09-07 0 28.50 28.45 28.50 26.80 28.50 3,829,966 106,621,676 27.839 9.770 9.753 9.770 9.188 9.770 11,171,926 9.5437 4.59%
2006-09-06 0 27.25 27.20 27.35 25.70 27.45 3,438,000 91,386,175 26.581 9.342 9.325 9.376 8.810 9.410 10,028,570 9.1126 6.24%
2006-09-05 0 25.65 25.65 25.70 25.55 25.80 1,162,500 29,827,125 25.658 8.793 8.793 8.810 8.759 8.845 3,390,987 8.7960 0.79%
2006-09-04 0 25.45 25.45 25.55 25.15 25.80 1,625,518 41,250,755 25.377 8.725 8.725 8.759 8.622 8.845 4,741,600 8.6998 1.60%
2006-09-01 0 25.05 25.05 25.10 24.55 25.15 2,912,000 72,666,400 24.954 8.588 8.588 8.605 8.416 8.622 8,494,240 8.5548 -0.20%
2006-08-31 0 25.10 25.05 25.10 24.90 25.15 1,823,000 45,646,250 25.039 8.605 8.588 8.605 8.536 8.622 5,317,651 8.5839 1.21%
2006-08-30 0 24.80 24.80 24.85 24.20 24.90 5,237,500 129,213,300 24.671 8.502 8.502 8.519 8.296 8.536 15,277,672 8.4577 2.90%
2006-08-29 0 24.10 24.10 24.15 23.50 24.30 1,629,500 39,115,075 24.004 8.262 8.262 8.279 8.056 8.331 4,753,215 8.2292 0.84%
2006-08-28 0 23.90 23.80 23.90 23.30 24.30 1,845,000 44,126,469 23.917 8.193 8.159 8.193 7.988 8.331 5,381,824 8.1992 1.70%
2006-08-25 0 23.50 23.40 23.45 23.40 24.20 817,500 19,507,102 23.862 8.056 8.022 8.039 8.022 8.296 2,384,629 8.1803 -2.49%
2006-08-24 0 24.10 24.15 24.20 23.40 24.15 2,292,000 54,915,375 23.960 8.262 8.279 8.296 8.022 8.279 6,685,713 8.2138 2.55%
2006-08-23 0 23.50 23.45 23.50 23.10 23.50 787,000 18,405,725 23.387 8.056 8.039 8.056 7.919 8.056 2,295,662 8.0176 1.73%
2006-08-22 0 23.10 23.05 23.10 23.00 23.30 334,000 7,699,975 23.054 7.919 7.902 7.919 7.885 7.988 974,271 7.9033 -0.22%
2006-08-21 0 23.15 23.10 23.20 23.00 23.30 238,000 5,509,075 23.147 7.936 7.919 7.953 7.885 7.988 694,241 7.9354 -0.22%
2006-08-18 0 23.20 23.10 23.25 23.00 23.65 448,500 10,476,875 23.360 7.953 7.919 7.971 7.885 8.108 1,308,265 8.0082 -0.64%
2006-08-17 0 23.35 23.30 23.35 22.75 23.40 1,254,000 28,907,668 23.052 8.005 7.988 8.005 7.799 8.022 3,657,890 7.9028 2.86%
2006-08-16 0 22.70 22.65 22.70 22.65 22.95 567,500 12,903,456 22.737 7.782 7.765 7.782 7.765 7.868 1,655,385 7.7948 0.22%
2006-08-15 0 22.65 22.60 22.65 22.55 22.95 356,500 8,080,375 22.666 7.765 7.748 7.765 7.731 7.868 1,039,903 7.7703 0.67%
2006-08-14 0 22.50 22.50 22.60 22.50 22.75 186,500 4,207,600 22.561 7.713 7.713 7.748 7.713 7.799 544,016 7.7343 -1.10%
2006-08-11 0 22.75 22.70 22.75 22.60 22.90 565,700 12,902,811 22.809 7.799 7.782 7.799 7.748 7.851 1,650,134 7.8192 -0.44%
2006-08-10 0 22.85 22.70 22.90 22.50 23.00 1,621,500 37,083,300 22.870 7.833 7.782 7.851 7.713 7.885 4,729,880 7.8402 0.66%
2006-08-09 0 22.70 22.70 22.75 22.30 22.85 1,198,500 27,204,350 22.699 7.782 7.782 7.799 7.645 7.833 3,495,998 7.7816 1.57%
2006-08-08 0 22.35 22.30 22.35 22.05 22.40 621,700 13,832,035 22.249 7.662 7.645 7.662 7.559 7.679 1,813,485 7.6273 1.82%
2006-08-07 0 21.95 22.00 22.25 21.95 23.10 1,961,000 43,794,781 22.333 7.525 7.542 7.628 7.525 7.919 5,720,194 7.6562 -4.77%
2006-08-04 0 23.05 23.00 23.10 22.75 23.50 1,601,026 37,044,322 23.138 7.902 7.885 7.919 7.799 8.056 4,670,157 7.9321 -0.65%
2006-08-03 0 23.20 23.15 23.20 23.00 23.45 1,807,900 42,028,370 23.247 7.953 7.936 7.953 7.885 8.039 5,273,604 7.9696 0.43%
2006-08-02 0 23.10 23.10 23.15 22.55 23.20 1,647,500 37,828,575 22.961 7.919 7.919 7.936 7.731 7.953 4,805,721 7.8716 2.44%
2006-08-01 0 22.55 22.50 22.55 22.50 23.20 510,500 11,669,175 22.858 7.731 7.713 7.731 7.713 7.953 1,489,117 7.8363 -0.88%
2006-07-31 0 22.75 22.80 22.95 22.70 23.30 781,500 17,968,150 22.992 7.799 7.816 7.868 7.782 7.988 2,279,618 7.8821 -0.87%
2006-07-28 0 22.95 22.90 22.95 22.85 24.00 731,500 16,941,325 23.160 7.868 7.851 7.868 7.833 8.228 2,133,769 7.9396 -2.75%
2006-07-27 0 23.60 23.60 23.65 23.55 23.80 942,900 22,257,325 23.605 8.091 8.091 8.108 8.073 8.159 2,750,418 8.0923 0.21%
2006-07-26 0 23.55 23.30 23.50 23.40 24.15 1,015,000 23,983,125 23.629 8.073 7.988 8.056 8.022 8.279 2,960,733 8.1004 -1.05%
2006-07-25 0 23.80 23.80 23.85 23.70 23.85 836,240 19,884,092 23.778 8.159 8.159 8.176 8.125 8.176 2,439,294 8.1516 -0.21%
2006-07-24 0 23.85 23.85 23.90 23.70 24.10 1,167,500 27,859,125 23.862 8.176 8.176 8.193 8.125 8.262 3,405,572 8.1805 0.63%
2006-07-21 0 23.70 23.65 23.75 23.25 23.75 366,500 8,654,325 23.613 8.125 8.108 8.142 7.971 8.142 1,069,072 8.0952 0.85%
2006-07-20 0 23.50 23.50 23.70 23.45 24.20 584,000 13,926,500 23.847 8.056 8.056 8.125 8.039 8.296 1,703,515 8.1752 -0.42%
2006-07-19 0 23.60 23.45 23.50 23.50 24.10 519,656 12,343,619 23.753 8.091 8.039 8.056 8.056 8.262 1,515,825 8.1432 -0.42%
2006-07-18 0 23.70 23.70 23.80 23.00 23.80 1,771,000 41,688,975 23.540 8.125 8.125 8.159 7.885 8.159 5,165,968 8.0699 5.10%
2006-07-17 0 22.55 22.55 22.60 22.50 23.20 907,700 20,655,820 22.756 7.731 7.731 7.748 7.713 7.953 2,647,741 7.8013 -4.04%
2006-07-14 0 23.50 23.25 23.50 23.05 23.70 952,000 22,121,500 23.237 8.056 7.971 8.056 7.902 8.125 2,776,963 7.9661 -1.67%
2006-07-13 0 23.90 23.85 23.90 23.50 23.90 1,141,000 27,128,675 23.776 8.193 8.176 8.193 8.056 8.193 3,328,272 8.1510 1.49%
2006-07-12 0 23.55 23.40 23.55 23.00 23.60 490,000 11,468,725 23.406 8.073 8.022 8.073 7.885 8.091 1,429,319 8.0239 1.73%
2006-07-11 0 23.15 23.00 23.15 22.85 23.20 325,000 7,522,028 23.145 7.936 7.885 7.936 7.833 7.953 948,018 7.9345 0.22%
2006-07-10 0 23.10 23.10 23.50 22.70 23.60 1,948,900 45,084,605 23.133 7.919 7.919 8.056 7.782 8.091 5,684,898 7.9306 0.00%
2006-07-07 0 23.10 23.10 23.15 22.75 23.20 1,450,458 33,412,592 23.036 7.919 7.919 7.936 7.799 7.953 4,230,954 7.8972 1.99%
2006-07-06 0 22.65 22.60 22.65 21.35 22.65 1,274,958 28,252,566 22.160 7.765 7.748 7.765 7.319 7.765 3,719,024 7.5968 3.19%
2006-07-05 0 21.95 21.95 22.05 21.95 22.90 1,440,500 31,892,325 22.140 7.525 7.525 7.559 7.525 7.851 4,201,907 7.5900 -2.44%
2006-07-04 0 22.50 22.50 22.55 22.30 22.85 1,376,000 31,029,420 22.550 7.713 7.713 7.731 7.645 7.833 4,013,762 7.7308 1.12%
2006-07-03 0 22.25 22.15 22.25 21.45 22.25 716,000 15,702,825 21.931 7.628 7.593 7.628 7.354 7.628 2,088,556 7.5185 1.60%
2006-06-30 0 21.90 21.80 21.95 20.85 22.10 2,987,286 64,758,381 21.678 7.508 7.473 7.525 7.148 7.576 8,713,847 7.4317 6.05%
2006-06-29 0 20.65 20.65 20.70 20.40 21.05 839,500 17,322,325 20.634 7.079 7.079 7.096 6.994 7.216 2,448,803 7.0738 0.98%
2006-06-28 0 20.45 20.40 20.45 20.35 20.70 933,500 19,086,149 20.446 7.011 6.994 7.011 6.976 7.096 2,722,999 7.0092 -0.97%
2006-06-27 0 20.65 20.60 20.65 20.40 21.10 1,378,052 28,497,163 20.679 7.079 7.062 7.079 6.994 7.234 4,019,747 7.0893 -1.20%
2006-06-26 0 20.90 20.85 20.90 20.80 21.00 1,173,000 24,499,275 20.886 7.165 7.148 7.165 7.131 7.199 3,421,615 7.1601 0.48%
2006-06-23 0 20.80 20.60 20.80 20.40 20.85 1,614,500 33,075,225 20.486 7.131 7.062 7.131 6.994 7.148 4,709,461 7.0231 1.46%
2006-06-22 0 20.50 20.45 20.50 20.40 20.55 1,872,500 38,070,200 20.331 7.028 7.011 7.028 6.994 7.045 5,462,041 6.9700 2.24%
2006-06-21 0 20.05 19.95 20.05 19.90 20.10 1,427,000 28,509,461 19.979 6.874 6.839 6.874 6.822 6.891 4,162,527 6.8491 0.75%
2006-06-20 0 19.90 19.85 19.90 19.80 20.00 1,445,000 28,802,629 19.933 6.822 6.805 6.822 6.788 6.856 4,215,033 6.8333 0.25%
2006-06-19 0 19.85 19.85 19.90 19.85 20.60 879,500 17,635,475 20.052 6.805 6.805 6.822 6.805 7.062 2,565,482 6.8741 -3.87%
2006-06-16 0 20.65 20.55 20.65 19.90 20.70 2,062,000 41,887,625 20.314 7.079 7.045 7.079 6.822 7.096 6,014,808 6.9641 4.82%
2006-06-15 0 19.70 19.70 19.75 19.60 19.85 1,428,654 28,127,845 19.688 6.754 6.754 6.771 6.719 6.805 4,167,352 6.7496 2.34%
2006-06-14 0 19.25 19.20 19.25 19.10 19.30 1,105,350 21,226,253 19.203 6.599 6.582 6.599 6.548 6.616 3,224,282 6.5833 0.00%
2006-06-13 0 19.25 19.20 19.25 19.10 19.35 1,381,500 26,601,769 19.256 6.599 6.582 6.599 6.548 6.634 4,029,805 6.6013 -1.79%
2006-06-12 0 19.60 19.50 19.65 19.30 19.65 1,093,558 21,323,354 19.499 6.719 6.685 6.736 6.616 6.736 3,189,885 6.6847 0.26%
2006-06-09 0 19.55 19.50 19.60 19.00 19.60 1,728,300 33,617,580 19.451 6.702 6.685 6.719 6.514 6.719 5,041,413 6.6683 3.44%
2006-06-08 0 18.90 18.75 18.95 18.75 19.70 1,038,300 19,846,310 19.114 6.479 6.428 6.496 6.428 6.754 3,028,698 6.5528 -5.03%
2006-06-07 0 19.90 19.75 19.90 19.60 20.00 716,190 14,150,737 19.758 6.822 6.771 6.822 6.719 6.856 2,089,110 6.7736 0.25%
2006-06-06 0 19.85 19.80 19.85 19.80 19.95 1,812,500 35,968,550 19.845 6.805 6.788 6.805 6.788 6.839 5,287,022 6.8032 -0.50%
2006-06-05 0 19.95 19.90 19.95 19.50 20.10 1,510,645 30,157,427 19.963 6.839 6.822 6.839 6.685 6.891 4,406,518 6.8438 -0.75%
2006-06-02 0 20.10 20.10 20.15 19.80 20.40 2,186,776 43,928,671 20.088 6.891 6.891 6.908 6.788 6.994 6,378,777 6.8867 -0.50%
2006-06-01 0 20.20 20.15 20.20 20.05 20.50 1,959,143 39,621,747 20.224 6.925 6.908 6.925 6.874 7.028 5,714,777 6.9332 -0.74%
2006-05-30 0 20.35 20.25 20.35 20.25 20.85 1,284,500 26,356,025 20.519 6.976 6.942 6.976 6.942 7.148 3,746,858 7.0342 -2.40%
2006-05-29 0 20.85 20.85 21.00 20.60 21.40 1,389,500 29,268,711 21.064 7.148 7.148 7.199 7.062 7.336 4,053,141 7.2212 0.00%
2006-05-26 0 20.85 20.85 20.90 20.30 20.95 1,243,000 25,720,136 20.692 7.148 7.148 7.165 6.959 7.182 3,625,804 7.0936 2.96%
2006-05-25 0 20.25 20.20 20.25 19.95 20.70 1,665,500 33,968,465 20.395 6.942 6.925 6.942 6.839 7.096 4,858,227 6.9919 -0.98%
2006-05-24 0 20.45 20.35 20.45 20.10 20.80 1,716,500 35,211,870 20.514 7.011 6.976 7.011 6.891 7.131 5,006,993 7.0325 0.25%
2006-05-23 0 20.40 20.30 20.35 19.90 20.70 1,110,500 22,721,450 20.461 6.994 6.959 6.976 6.822 7.096 3,239,304 7.0143 2.00%
2006-05-22 0 20.00 20.00 20.20 19.80 21.30 1,725,000 35,780,385 20.742 6.856 6.856 6.925 6.788 7.302 5,031,787 7.1109 -5.44%
2006-05-19 0 21.15 21.15 21.20 20.95 21.40 1,306,000 27,690,375 21.202 7.251 7.251 7.268 7.182 7.336 3,809,573 7.2686 0.71%
2006-05-18 0 21.00 20.95 21.00 20.10 22.05 5,312,500 114,170,563 21.491 7.199 7.182 7.199 6.891 7.559 15,496,445 7.3675 -6.87%
2006-05-17 0 22.55 22.45 22.55 22.40 23.20 3,434,000 78,043,778 22.727 7.731 7.696 7.731 7.679 7.953 10,016,902 7.7912 0.00%
2006-05-16 0 22.55 22.50 22.60 22.30 23.55 1,947,000 44,846,305 23.034 7.731 7.713 7.748 7.645 8.073 5,679,356 7.8964 -3.63%
2006-05-15 0 23.40 23.40 23.45 23.30 23.75 1,682,000 39,497,925 23.483 8.022 8.022 8.039 7.988 8.142 4,906,357 8.0504 -1.47%
2006-05-12 0 23.75 23.75 23.80 23.30 23.95 1,232,500 29,201,400 23.693 8.142 8.142 8.159 7.988 8.211 3,595,175 8.1224 -0.63%
2006-05-11 0 23.90 23.90 23.95 23.30 23.95 2,258,000 53,548,450 23.715 8.193 8.193 8.211 7.988 8.211 6,586,536 8.1300 2.36%
2006-05-10 0 23.35 23.25 23.35 23.25 24.00 2,251,500 52,777,907 23.441 8.005 7.971 8.005 7.971 8.228 6,567,576 8.0361 -1.77%
2006-05-09 0 24.05 24.00 24.05 22.95 24.10 4,264,000 100,985,294 23.683 8.149 8.132 8.149 7.776 8.166 12,584,508 8.0246 4.34%
2006-05-08 0 23.05 23.05 23.10 22.35 23.10 2,752,927 63,024,771 22.894 7.810 7.810 7.827 7.573 7.827 8,124,820 7.7571 3.83%
2006-05-04 0 22.20 22.15 22.20 21.80 22.40 884,383 19,646,765 22.215 7.522 7.505 7.522 7.386 7.590 2,610,114 7.5272 -0.67%
2006-05-03 0 22.35 22.35 22.45 22.00 22.80 1,994,500 44,690,857 22.407 7.573 7.573 7.607 7.454 7.725 5,886,445 7.5922 3.47%
2006-05-02 0 21.60 21.60 21.70 20.45 21.75 1,067,180 22,639,450 21.214 7.319 7.319 7.353 6.929 7.370 3,149,610 7.1880 5.62%
2006-04-28 0 20.45 20.45 20.50 20.20 20.95 3,234,000 66,707,191 20.627 6.929 6.929 6.946 6.844 7.098 9,544,629 6.9890 -2.15%
2006-04-27 0 20.90 20.85 20.95 20.85 21.75 1,548,000 32,819,975 21.202 7.082 7.065 7.098 7.065 7.370 4,568,672 7.1837 -2.34%
2006-04-26 0 21.40 21.45 21.50 20.95 21.60 1,138,000 24,258,675 21.317 7.251 7.268 7.285 7.098 7.319 3,358,623 7.2228 -0.23%
2006-04-25 0 21.45 21.35 21.40 21.25 22.00 1,777,000 38,467,975 21.648 7.268 7.234 7.251 7.200 7.454 5,244,529 7.3349 -2.50%
2006-04-24 0 22.00 21.95 22.00 21.75 22.80 651,500 14,391,675 22.090 7.454 7.437 7.454 7.370 7.725 1,922,797 7.4848 -1.35%
2006-04-21 0 22.30 22.25 22.30 21.90 22.65 843,000 18,814,800 22.319 7.556 7.539 7.556 7.420 7.674 2,487,978 7.5623 -1.98%
2006-04-20 0 22.75 22.30 22.75 21.70 22.85 3,409,500 75,322,975 22.092 7.708 7.556 7.708 7.353 7.742 10,062,589 7.4854 5.32%
2006-04-19 0 21.60 21.75 21.80 21.00 21.85 2,289,100 48,588,725 21.226 7.319 7.370 7.386 7.115 7.403 6,755,909 7.1920 0.23%
2006-04-18 0 21.55 21.55 21.60 21.10 21.60 3,145,500 67,259,118 21.383 7.302 7.302 7.319 7.149 7.319 9,283,436 7.2451 2.13%
2006-04-13 0 21.10 21.05 21.15 20.65 21.25 2,086,500 43,965,150 21.071 7.149 7.132 7.166 6.997 7.200 6,157,968 7.1396 2.18%
2006-04-12 0 20.65 20.65 20.85 20.65 21.45 3,121,000 65,021,833 20.834 6.997 6.997 7.065 6.997 7.268 9,211,128 7.0591 -0.24%
2006-04-11 0 20.70 20.65 20.70 20.45 20.90 4,148,288 85,698,996 20.659 7.014 6.997 7.014 6.929 7.082 12,243,002 6.9998 -2.13%
2006-04-10 0 21.15 21.15 21.20 20.90 22.15 2,648,500 57,004,532 21.523 7.166 7.166 7.183 7.082 7.505 7,816,620 7.2927 -4.73%
2006-04-07 0 22.20 22.20 22.30 22.05 23.00 5,206,000 119,103,587 22.878 7.522 7.522 7.556 7.471 7.793 15,364,669 7.7518 -3.48%
2006-04-06 0 23.00 22.90 22.95 22.90 23.65 2,332,500 54,428,150 23.335 7.793 7.759 7.776 7.759 8.013 6,883,997 7.9065 0.88%
2006-04-04 0 22.80 22.80 22.85 22.80 23.05 2,060,000 47,215,250 22.920 7.725 7.725 7.742 7.725 7.810 6,079,757 7.7660 -1.08%
2006-04-03 0 23.05 22.95 23.05 22.80 23.70 2,685,400 61,972,640 23.078 7.810 7.776 7.810 7.725 8.030 7,925,525 7.8194 -1.71%
2006-03-31 0 23.45 23.15 23.50 23.10 23.85 1,710,500 39,960,250 23.362 7.946 7.844 7.962 7.827 8.081 5,048,265 7.9156 0.64%
2006-03-30 0 23.30 23.30 23.40 23.05 24.20 2,586,500 60,522,575 23.399 7.895 7.895 7.929 7.810 8.200 7,633,637 7.9284 -1.27%
2006-03-29 0 23.60 23.60 23.80 23.00 23.95 2,128,250 49,866,427 23.431 7.996 7.996 8.064 7.793 8.115 6,281,186 7.9390 1.07%
2006-03-28 0 23.35 23.45 23.55 23.25 24.90 1,935,500 46,567,635 24.060 7.912 7.946 7.979 7.878 8.437 5,712,316 8.1521 -4.69%
2006-03-27 0 24.50 24.55 24.60 24.10 24.90 1,255,000 30,798,975 24.541 8.301 8.318 8.335 8.166 8.437 3,703,930 8.3152 2.51%
2006-03-24 0 23.90 23.90 23.95 23.60 24.05 889,669 21,250,104 23.885 8.098 8.098 8.115 7.996 8.149 2,625,714 8.0931 2.14%
2006-03-23 0 23.40 23.35 23.45 23.20 23.80 1,252,548 29,448,504 23.511 7.929 7.912 7.946 7.861 8.064 3,696,693 7.9662 -1.27%
2006-03-22 0 23.70 23.65 23.70 23.50 23.90 2,482,500 58,669,565 23.633 8.030 8.013 8.030 7.962 8.098 7,326,698 8.0076 3.27%
2006-03-21 0 22.95 22.75 22.80 22.70 23.35 1,161,000 26,879,100 23.152 7.776 7.708 7.725 7.691 7.912 3,426,504 7.8445 -1.29%
2006-03-20 0 23.25 23.20 23.25 23.00 23.55 461,503 10,747,645 23.288 7.878 7.861 7.878 7.793 7.979 1,362,052 7.8908 -0.85%
2006-03-17 0 23.45 23.50 23.60 23.10 23.60 2,836,500 66,524,050 23.453 7.946 7.962 7.996 7.827 7.996 8,371,472 7.9465 -0.21%
2006-03-16 0 23.50 23.40 23.50 23.20 23.60 1,043,746 24,494,331 23.468 7.962 7.929 7.962 7.861 7.996 3,080,448 7.9515 -0.42%
2006-03-15 0 23.60 23.50 23.60 23.35 23.75 1,178,331 27,863,004 23.646 7.996 7.962 7.996 7.912 8.047 3,477,654 8.0120 1.29%
2006-03-14 0 23.30 23.20 23.30 23.20 23.50 548,500 12,774,800 23.290 7.895 7.861 7.895 7.861 7.962 1,618,809 7.8915 -1.06%
2006-03-13 0 23.55 23.45 23.55 23.45 23.60 700,000 16,430,691 23.472 7.979 7.946 7.979 7.946 7.996 2,065,937 7.9531 0.86%
2006-03-10 0 23.35 23.35 23.50 23.30 23.75 616,500 14,494,000 23.510 7.912 7.912 7.962 7.895 8.047 1,819,500 7.9659 0.00%
2006-03-09 0 23.35 23.25 23.40 23.05 23.60 1,044,353 24,235,490 23.206 7.912 7.878 7.929 7.810 7.996 3,082,239 7.8629 1.52%
2006-03-08 0 23.00 22.80 22.85 22.65 23.10 767,000 17,596,325 22.942 7.793 7.725 7.742 7.674 7.827 2,263,677 7.7733 0.44%
2006-03-07 0 22.90 22.80 22.85 22.80 23.45 687,500 15,745,950 22.903 7.759 7.725 7.742 7.725 7.946 2,029,045 7.7603 -3.38%
2006-03-06 0 23.70 23.60 23.70 23.50 23.90 724,500 17,153,150 23.676 8.030 7.996 8.030 7.962 8.098 2,138,245 8.0221 1.07%
2006-03-03 0 23.45 23.40 23.50 23.35 23.75 1,206,740 28,417,118 23.549 7.946 7.929 7.962 7.912 8.047 3,561,498 7.9790 -1.05%
2006-03-02 0 23.70 23.70 23.75 23.25 23.75 568,857 13,459,082 23.660 8.030 8.030 8.047 7.878 8.047 1,678,890 8.0167 2.16%
2006-03-01 0 23.20 23.10 23.15 23.00 23.90 1,135,500 26,455,965 23.299 7.861 7.827 7.844 7.793 8.098 3,351,245 7.8944 -5.31%
2006-02-28 0 24.50 24.50 24.55 24.45 24.65 1,468,657 36,004,902 24.516 8.301 8.301 8.318 8.284 8.352 4,334,504 8.3066 0.00%
2006-02-27 0 24.50 24.50 24.65 23.95 24.60 1,590,000 38,910,175 24.472 8.301 8.301 8.352 8.115 8.335 4,692,628 8.2918 3.16%
2006-02-24 0 23.75 23.75 23.80 23.20 24.10 1,179,500 28,001,750 23.740 8.047 8.047 8.064 7.861 8.166 3,481,104 8.0439 2.59%
2006-02-23 0 23.15 23.05 23.20 22.10 23.25 704,500 16,233,400 23.042 7.844 7.810 7.861 7.488 7.878 2,079,218 7.8075 3.81%
2006-02-22 0 22.30 22.25 22.55 22.10 23.00 2,076,790 46,630,852 22.453 7.556 7.539 7.641 7.488 7.793 6,129,310 7.6078 -1.76%
2006-02-21 0 22.70 - 22.50 22.50 24.00 1,979,500 45,785,101 23.130 7.691 - 7.624 7.624 8.132 5,842,175 7.8370 -4.22%
2006-02-20 0 23.70 23.70 23.75 23.30 24.00 550,500 12,945,175 23.515 8.030 8.030 8.047 7.895 8.132 1,624,712 7.9677 1.07%
2006-02-17 0 23.45 23.45 23.50 23.30 24.00 687,108 16,200,076 23.577 7.946 7.946 7.962 7.895 8.132 2,027,888 7.9886 -2.70%
2006-02-16 0 24.10 24.05 24.10 23.80 24.15 743,250 17,865,825 24.037 8.166 8.149 8.166 8.064 8.183 2,193,582 8.1446 0.84%
2006-02-15 0 23.90 23.90 23.95 23.50 24.20 974,000 23,245,250 23.866 8.098 8.098 8.115 7.962 8.200 2,874,604 8.0864 0.84%
2006-02-14 0 23.70 23.30 23.70 22.80 23.80 1,140,500 26,698,050 23.409 8.030 7.895 8.030 7.725 8.064 3,366,002 7.9317 1.28%
2006-02-13 0 23.40 23.35 23.40 23.30 24.30 351,500 8,339,417 23.725 7.929 7.912 7.929 7.895 8.234 1,037,396 8.0388 -1.68%
2006-02-10 0 23.80 23.75 23.85 23.30 24.15 1,158,500 27,623,451 23.844 8.064 8.047 8.081 7.895 8.183 3,419,126 8.0791 2.59%
2006-02-09 0 23.20 23.50 23.55 23.00 24.05 1,133,000 26,771,275 23.629 7.861 7.962 7.979 7.793 8.149 3,343,867 8.0061 -1.69%
2006-02-08 0 23.60 23.60 24.00 23.50 24.65 1,094,712 26,679,063 24.371 7.996 7.996 8.132 7.962 8.352 3,230,866 8.2576 -3.08%
2006-02-07 0 24.35 24.30 24.35 24.25 24.95 1,173,500 28,860,388 24.593 8.250 8.234 8.250 8.217 8.454 3,463,396 8.3330 -0.20%
2006-02-06 0 24.40 24.35 24.40 24.10 24.95 1,422,500 34,790,156 24.457 8.267 8.250 8.267 8.166 8.454 4,198,279 8.2868 -2.59%
2006-02-03 0 25.05 25.00 25.10 24.90 25.70 1,184,153 29,673,460 25.059 8.488 8.471 8.505 8.437 8.708 3,494,836 8.4907 -2.15%
2006-02-02 0 25.60 25.50 25.60 25.15 25.90 2,001,324 51,108,818 25.538 8.674 8.640 8.674 8.522 8.776 5,906,585 8.6529 -0.39%
2006-02-01 0 25.70 25.70 25.80 25.00 25.75 1,713,500 43,543,857 25.412 8.708 8.708 8.742 8.471 8.725 5,057,119 8.6104 2.80%
2006-01-27 0 25.00 24.95 25.00 24.90 25.50 2,921,500 73,235,175 25.068 8.471 8.454 8.471 8.437 8.640 8,622,336 8.4937 -0.20%
2006-01-26 0 25.05 25.00 25.10 24.00 25.10 2,557,500 63,536,132 24.843 8.488 8.471 8.505 8.132 8.505 7,548,048 8.4176 3.51%
2006-01-25 0 24.20 24.15 24.20 23.60 24.40 995,000 24,038,088 24.159 8.200 8.183 8.200 7.996 8.267 2,936,582 8.1857 1.47%
2006-01-24 0 23.85 23.85 23.90 23.50 24.20 913,300 21,791,285 23.860 8.081 8.081 8.098 7.962 8.200 2,695,458 8.0844 -1.85%
2006-01-23 0 24.30 24.15 24.35 23.10 24.35 1,046,531 24,984,394 23.874 8.234 8.183 8.250 7.827 8.250 3,088,667 8.0891 1.89%
2006-01-20 0 23.85 24.00 24.05 23.35 24.50 1,580,147 37,568,872 23.776 8.081 8.132 8.149 7.912 8.301 4,663,549 8.0559 -2.45%
2006-01-19 0 24.45 24.35 24.45 24.25 25.00 1,705,000 41,745,975 24.484 8.284 8.250 8.284 8.217 8.471 5,032,032 8.2960 -3.93%
2006-01-18 0 25.45 25.40 25.45 23.55 25.95 5,345,500 132,608,315 24.807 8.623 8.606 8.623 7.979 8.793 15,776,380 8.4055 6.04%
2006-01-17 0 24.00 24.00 24.10 23.20 24.15 2,871,000 68,469,325 23.849 8.132 8.132 8.166 7.861 8.183 8,473,293 8.0806 3.23%
2006-01-16 0 23.25 23.25 23.35 23.00 23.35 628,000 14,586,300 23.227 7.878 7.878 7.912 7.793 7.912 1,853,441 7.8699 1.09%
2006-01-13 0 23.00 23.00 23.10 22.60 23.10 1,170,000 26,753,525 22.866 7.793 7.793 7.827 7.658 7.827 3,453,066 7.7478 1.10%
2006-01-12 0 22.75 22.70 22.80 22.30 22.85 2,479,500 55,935,850 22.559 7.708 7.691 7.725 7.556 7.742 7,317,844 7.6438 3.41%
2006-01-11 0 22.00 21.70 22.00 21.55 22.50 1,079,000 23,916,960 22.166 7.454 7.353 7.454 7.302 7.624 3,184,494 7.5104 -0.23%
2006-01-10 0 22.05 22.05 22.15 22.00 22.25 747,000 16,509,675 22.101 7.471 7.471 7.505 7.454 7.539 2,204,650 7.4886 -1.12%
2006-01-09 0 22.30 21.95 22.30 22.00 22.35 634,000 14,067,904 22.189 7.556 7.437 7.556 7.454 7.573 1,871,149 7.5183 0.90%
2006-01-06 0 22.10 21.90 22.10 21.90 22.15 1,454,000 32,085,454 22.067 7.488 7.420 7.488 7.420 7.505 4,291,246 7.4770 1.14%
2006-01-05 0 21.85 21.80 21.85 21.65 22.00 2,113,500 46,108,784 21.816 7.403 7.386 7.403 7.336 7.454 6,237,654 7.3920 -0.23%
2006-01-04 0 21.90 21.85 21.90 21.55 22.10 975,000 21,305,129 21.851 7.420 7.403 7.420 7.302 7.488 2,877,555 7.4039 0.46%
2006-01-03 0 21.80 21.75 21.80 20.90 21.85 1,378,500 29,458,100 21.370 7.386 7.370 7.386 7.082 7.403 4,068,420 7.2407 3.81%
2005-12-30 0 21.00 20.95 21.00 20.95 21.10 1,367,130 28,677,141 20.976 7.115 7.098 7.115 7.098 7.149 4,034,864 7.1073 0.24%
2005-12-29 0 20.95 20.90 20.95 20.30 21.05 998,500 20,677,920 20.709 7.098 7.082 7.098 6.878 7.132 2,946,912 7.0168 3.20%
2005-12-28 0 20.30 20.20 20.30 19.95 20.50 592,061 11,925,345 20.142 6.878 6.844 6.878 6.760 6.946 1,747,372 6.8247 -0.98%
2005-12-23 0 20.50 20.45 20.50 20.40 21.00 369,661 7,607,631 20.580 6.946 6.929 6.946 6.912 7.115 1,090,995 6.9731 -0.73%
2005-12-22 0 20.65 20.50 20.65 20.40 21.30 1,061,000 22,097,175 20.827 6.997 6.946 6.997 6.912 7.217 3,131,370 7.0567 -1.20%
2005-12-21 0 20.90 20.60 21.00 20.40 21.05 1,047,497 21,880,842 20.889 7.082 6.980 7.115 6.912 7.132 3,091,518 7.0777 2.45%
2005-12-20 0 20.40 20.35 20.45 20.05 20.75 1,128,510 22,941,779 20.329 6.912 6.895 6.929 6.794 7.031 3,330,615 6.8882 -2.63%
2005-12-19 0 20.95 20.95 21.05 20.70 21.45 1,221,084 25,898,355 21.209 7.098 7.098 7.132 7.014 7.268 3,603,832 7.1863 -1.64%
2005-12-16 0 21.30 21.25 21.30 21.25 21.50 939,786 20,071,270 21.357 7.217 7.200 7.217 7.200 7.285 2,773,627 7.2365 -1.16%
2005-12-15 0 21.55 21.60 21.65 21.10 21.60 1,935,500 41,206,325 21.290 7.302 7.319 7.336 7.149 7.319 5,712,316 7.2136 0.94%
2005-12-14 0 21.35 21.20 21.50 20.30 21.50 2,225,500 46,651,750 20.962 7.234 7.183 7.285 6.878 7.285 6,568,204 7.1027 6.48%
2005-12-13 0 20.05 20.05 20.10 19.40 20.35 1,354,204 27,008,735 19.944 6.794 6.794 6.810 6.573 6.895 3,996,715 6.7577 3.08%
2005-12-12 0 19.45 19.45 19.50 19.10 19.45 1,268,300 24,567,585 19.370 6.590 6.590 6.607 6.472 6.590 3,743,183 6.5633 0.00%
2005-12-09 0 19.45 19.40 19.45 19.20 19.55 329,505 6,368,972 19.329 6.590 6.573 6.590 6.506 6.624 972,481 6.5492 1.30%
2005-12-08 0 19.20 19.20 19.25 19.10 19.35 932,000 17,920,132 19.228 6.506 6.506 6.522 6.472 6.556 2,750,648 6.5149 -1.54%
2005-12-07 0 19.50 19.30 19.50 18.80 19.55 1,710,500 32,913,055 19.242 6.607 6.539 6.607 6.370 6.624 5,048,265 6.5197 4.00%
2005-12-06 0 18.75 18.75 18.80 18.75 19.35 395,000 7,474,175 18.922 6.353 6.353 6.370 6.353 6.556 1,165,779 6.4113 -2.85%
2005-12-05 0 19.30 18.90 19.30 18.90 19.40 228,000 4,361,450 19.129 6.539 6.404 6.539 6.404 6.573 672,905 6.4815 0.52%
2005-12-02 0 19.20 19.00 19.25 18.70 19.40 807,000 15,385,310 19.065 6.506 6.438 6.522 6.336 6.573 2,381,730 6.4597 1.05%
2005-12-01 0 19.00 18.95 19.00 18.40 19.15 905,773 16,915,244 18.675 6.438 6.421 6.438 6.234 6.489 2,673,243 6.3276 2.15%
2005-11-30 0 18.60 18.60 18.65 18.60 19.45 1,368,200 25,958,227 18.973 6.302 6.302 6.319 6.302 6.590 4,038,021 6.4285 -2.11%
2005-11-29 0 19.00 19.00 19.05 18.60 19.50 1,179,500 22,323,655 18.926 6.438 6.438 6.455 6.302 6.607 3,481,104 6.4128 -1.81%
2005-11-28 0 19.35 19.45 19.50 19.00 19.50 963,059 18,650,367 19.366 6.556 6.590 6.607 6.438 6.607 2,842,313 6.5617 1.84%
2005-11-25 0 19.00 18.95 19.00 18.90 19.30 537,500 10,288,130 19.141 6.438 6.421 6.438 6.404 6.539 1,586,344 6.4854 -2.31%
2005-11-24 0 19.45 19.15 19.45 19.10 19.55 402,500 7,781,345 19.333 6.590 6.489 6.590 6.472 6.624 1,187,914 6.5504 -0.26%
2005-11-23 0 19.50 19.45 19.50 19.20 19.60 961,000 18,732,815 19.493 6.607 6.590 6.607 6.506 6.641 2,836,236 6.6048 2.63%
2005-11-22 0 19.00 18.85 19.00 18.70 19.00 569,000 10,732,479 18.862 6.438 6.387 6.438 6.336 6.438 1,679,312 6.3910 1.33%
2005-11-21 0 18.75 18.75 18.80 18.55 18.80 978,000 18,209,025 18.619 6.353 6.353 6.370 6.285 6.370 2,886,409 6.3085 2.46%
2005-11-18 0 18.30 18.30 18.35 18.10 18.70 511,500 9,361,151 18.301 6.201 6.201 6.218 6.133 6.336 1,509,610 6.2010 -1.08%
2005-11-17 0 18.50 18.45 18.50 18.20 18.85 721,500 13,279,900 18.406 6.268 6.251 6.268 6.167 6.387 2,129,391 6.2365 -1.86%
2005-11-16 0 18.85 18.75 18.95 18.65 19.00 193,500 3,634,700 18.784 6.387 6.353 6.421 6.319 6.438 571,084 6.3646 -0.79%
2005-11-15 0 19.00 18.85 19.00 18.75 19.00 361,500 6,844,475 18.934 6.438 6.387 6.438 6.353 6.438 1,066,909 6.4152 1.06%
2005-11-14 0 18.80 18.85 19.00 18.50 19.80 811,000 15,389,250 18.976 6.370 6.387 6.438 6.268 6.709 2,393,536 6.4295 -1.05%
2005-11-11 0 19.00 18.95 19.05 18.05 19.05 2,327,500 43,442,977 18.665 6.438 6.421 6.455 6.116 6.455 6,869,241 6.3243 4.97%
2005-11-10 0 18.10 18.05 18.10 17.50 18.15 2,081,800 36,913,621 17.732 6.133 6.116 6.133 5.930 6.150 6,144,097 6.0080 3.13%
2005-11-09 0 17.55 17.55 17.60 17.55 17.90 329,500 5,814,715 17.647 5.946 5.946 5.963 5.946 6.065 972,466 5.9794 -1.40%
2005-11-08 0 17.80 17.70 17.80 17.40 17.80 657,000 11,612,469 17.675 6.031 5.997 6.031 5.896 6.031 1,939,029 5.9888 0.85%
2005-11-07 0 17.65 17.55 17.65 17.10 17.80 1,665,288 29,103,754 17.477 5.980 5.946 5.980 5.794 6.031 4,914,829 5.9216 -0.56%
2005-11-04 0 17.75 17.70 17.80 17.60 17.95 609,500 10,797,847 17.716 6.014 5.997 6.031 5.963 6.082 1,798,841 6.0027 -0.28%
2005-11-03 0 17.80 17.65 17.80 17.35 17.80 1,441,500 25,445,050 17.652 6.031 5.980 6.031 5.879 6.031 4,254,355 5.9809 2.30%
2005-11-02 0 17.40 17.40 17.45 16.50 17.65 2,257,100 38,845,541 17.210 5.896 5.896 5.913 5.591 5.980 6,661,466 5.8314 5.14%
2005-11-01 0 16.55 16.50 16.60 16.35 16.65 1,690,000 27,939,282 16.532 5.608 5.591 5.625 5.540 5.642 4,987,762 5.6016 0.91%
2005-10-31 0 16.40 16.40 16.45 16.25 17.10 1,610,500 26,404,958 16.396 5.557 5.557 5.574 5.506 5.794 4,753,131 5.5553 -2.38%
2005-10-28 0 16.80 16.75 16.80 15.95 16.90 2,821,500 47,011,106 16.662 5.692 5.675 5.692 5.404 5.726 8,327,202 5.6455 5.00%
2005-10-27 0 16.00 16.00 16.20 16.00 16.30 938,000 15,061,875 16.057 5.421 5.421 5.489 5.421 5.523 2,768,356 5.4407 -1.23%
2005-10-26 0 16.20 16.20 16.40 16.15 16.30 2,105,900 34,299,463 16.287 5.489 5.489 5.557 5.472 5.523 6,215,224 5.5186 -0.61%
2005-10-25 0 16.30 16.20 16.30 16.20 17.10 1,215,500 20,277,196 16.682 5.523 5.489 5.523 5.489 5.794 3,587,352 5.6524 -0.91%
2005-10-24 0 16.45 16.60 16.80 16.40 17.50 1,909,027 32,054,677 16.791 5.574 5.625 5.692 5.557 5.930 5,634,185 5.6893 -5.73%
2005-10-21 0 17.45 17.15 17.45 16.75 17.55 3,277,500 56,602,182 17.270 5.913 5.811 5.913 5.675 5.946 9,673,012 5.8516 -1.97%
2005-10-20 0 17.80 17.80 17.90 17.50 18.05 1,071,000 19,049,101 17.786 6.031 6.031 6.065 5.930 6.116 3,160,884 6.0265 1.71%
2005-10-19 0 17.50 17.45 17.55 17.40 18.30 2,044,180 36,156,822 17.688 5.930 5.913 5.946 5.896 6.201 6,033,067 5.9931 -4.11%
2005-10-18 0 18.25 18.35 18.50 18.05 18.90 913,000 16,613,600 18.197 6.184 6.218 6.268 6.116 6.404 2,694,572 6.1656 -1.88%
2005-10-17 0 18.60 18.50 18.60 18.50 19.25 462,600 8,656,650 18.713 6.302 6.268 6.302 6.268 6.522 1,365,289 6.3405 -3.38%
2005-10-14 0 19.25 19.20 19.25 19.05 19.60 2,790,000 53,752,700 19.266 6.522 6.506 6.522 6.455 6.641 8,234,235 6.5280 1.85%
2005-10-13 0 18.90 18.80 18.90 18.55 19.05 1,191,500 22,537,300 18.915 6.404 6.370 6.404 6.285 6.455 3,516,520 6.4090 1.89%
2005-10-12 0 18.55 18.65 18.70 18.10 18.95 887,000 16,519,925 18.624 6.285 6.319 6.336 6.133 6.421 2,617,837 6.3105 -0.54%
2005-10-10 0 18.65 18.45 18.60 17.55 19.25 5,038,500 94,859,139 18.827 6.319 6.251 6.302 5.946 6.522 14,870,319 6.3791 -3.12%
2005-10-07 0 19.25 19.20 19.30 19.10 19.40 1,529,100 29,574,278 19.341 6.522 6.506 6.539 6.472 6.573 4,512,892 6.5533 -1.03%
2005-10-06 0 19.45 19.45 19.50 19.35 19.70 1,641,228 32,013,416 19.506 6.590 6.590 6.607 6.556 6.675 4,843,820 6.6091 -1.27%
2005-10-05 0 19.70 19.65 19.80 19.50 19.90 3,356,500 66,306,943 19.755 6.675 6.658 6.709 6.607 6.743 9,906,168 6.6935 1.03%
2005-10-04 0 19.50 19.50 19.55 19.10 19.60 1,483,500 28,904,750 19.484 6.607 6.607 6.624 6.472 6.641 4,378,311 6.6018 1.04%
2005-10-03 0 19.30 19.25 19.30 19.00 19.40 657,495 12,688,156 19.298 6.539 6.522 6.539 6.438 6.573 1,940,490 6.5386 -0.26%
2005-09-30 0 19.35 19.25 19.35 19.10 19.40 1,544,000 29,765,233 19.278 6.556 6.522 6.556 6.472 6.573 4,556,867 6.5320 0.78%
2005-09-29 0 19.20 19.15 19.20 19.15 19.60 1,149,343 22,204,167 19.319 6.506 6.489 6.506 6.489 6.641 3,392,100 6.5458 -1.03%
2005-09-28 0 19.40 19.35 19.45 19.35 19.45 1,667,000 32,356,825 19.410 6.573 6.556 6.590 6.556 6.590 4,919,881 6.5767 -0.51%
2005-09-27 0 19.50 19.45 19.50 19.05 19.70 1,541,400 29,945,084 19.427 6.607 6.590 6.607 6.455 6.675 4,549,193 6.5825 1.56%
2005-09-26 0 19.20 19.15 19.20 19.15 19.50 1,217,800 23,456,725 19.262 6.506 6.489 6.506 6.489 6.607 3,594,140 6.5264 -1.18%
2005-09-23 0 19.55 19.60 19.70 19.25 19.60 2,500,500 48,747,875 19.495 6.583 6.600 6.634 6.482 6.600 7,425,400 6.5650 1.30%
2005-09-22 0 19.30 19.30 19.35 19.20 19.40 1,161,000 22,445,914 19.333 6.499 6.499 6.516 6.466 6.533 3,447,666 6.5105 -0.52%
2005-09-21 0 19.40 19.40 19.45 19.05 19.65 1,687,500 32,843,879 19.463 6.533 6.533 6.550 6.415 6.617 5,011,143 6.5542 -0.77%
2005-09-20 0 19.55 19.55 19.60 19.40 20.00 1,260,500 24,713,814 19.606 6.583 6.583 6.600 6.533 6.735 3,743,138 6.6024 1.82%
2005-09-16 0 19.20 19.20 19.40 18.95 19.60 1,212,500 23,450,691 19.341 6.466 6.466 6.533 6.381 6.600 3,600,599 6.5130 -1.54%
2005-09-15 0 19.50 19.50 19.70 19.40 20.15 2,271,500 45,080,525 19.846 6.567 6.567 6.634 6.533 6.786 6,745,369 6.6832 0.26%
2005-09-14 0 19.45 19.45 19.55 19.05 20.00 1,030,000 20,031,880 19.448 6.550 6.550 6.583 6.415 6.735 3,058,653 6.5492 -2.51%
2005-09-13 0 19.95 19.95 20.00 19.80 20.25 2,959,006 59,276,068 20.032 6.718 6.718 6.735 6.668 6.819 8,786,964 6.7459 -1.24%
2005-09-12 0 20.20 20.15 20.20 19.80 20.80 2,914,350 59,811,305 20.523 6.802 6.786 6.802 6.668 7.004 8,654,355 6.9111 2.28%
2005-09-09 0 19.75 19.70 19.75 18.55 19.80 4,399,529 84,823,522 19.280 6.651 6.634 6.651 6.247 6.668 13,064,692 6.4926 7.92%
2005-09-08 0 18.30 18.25 18.30 17.55 18.30 2,781,400 49,951,865 17.959 6.163 6.146 6.163 5.910 6.163 8,259,551 6.0478 1.95%
2005-09-07 0 17.95 17.90 17.95 17.50 18.60 3,397,500 61,079,756 17.978 6.045 6.028 6.045 5.893 6.264 10,089,101 6.0540 -1.91%
2005-09-06 0 18.30 18.25 18.30 17.05 18.50 2,186,500 38,727,269 17.712 6.163 6.146 6.163 5.742 6.230 6,492,956 5.9645 7.02%
2005-09-05 0 17.10 17.00 17.10 17.00 17.45 3,075,900 53,094,815 17.262 5.758 5.725 5.758 5.725 5.876 9,134,088 5.8128 -1.16%
2005-09-02 0 17.30 17.30 17.35 17.10 18.15 2,196,000 38,365,425 17.471 5.826 5.826 5.843 5.758 6.112 6,521,167 5.8832 -4.42%
2005-09-01 0 18.10 18.05 18.10 18.05 18.70 3,113,500 57,063,593 18.328 6.095 6.078 6.095 6.078 6.297 9,245,744 6.1719 -0.82%
2005-08-31 0 18.25 18.25 18.30 18.20 18.50 1,171,308 21,457,197 18.319 6.146 6.146 6.163 6.129 6.230 3,478,277 6.1689 -1.08%
2005-08-30 0 18.45 18.40 18.45 18.25 18.60 942,500 17,355,700 18.415 6.213 6.196 6.213 6.146 6.264 2,798,816 6.2011 -0.27%
2005-08-29 0 18.50 18.50 18.55 18.10 18.70 869,000 16,017,017 18.432 6.230 6.230 6.247 6.095 6.297 2,580,553 6.2068 -0.80%
2005-08-26 0 18.65 18.65 18.70 18.00 18.90 688,100 12,778,813 18.571 6.280 6.280 6.297 6.061 6.365 2,043,358 6.2538 2.47%
2005-08-25 0 18.20 18.15 18.40 18.15 18.95 2,270,000 41,752,875 18.393 6.129 6.112 6.196 6.112 6.381 6,740,915 6.1939 -4.46%
2005-08-24 0 19.05 19.05 19.15 18.70 19.80 523,500 10,140,897 19.371 6.415 6.415 6.449 6.297 6.668 1,554,568 6.5233 -2.56%
2005-08-23 0 19.55 19.55 19.60 19.30 19.85 2,439,500 47,791,927 19.591 6.583 6.583 6.600 6.499 6.684 7,244,257 6.5972 1.82%
2005-08-22 0 19.20 19.15 19.20 19.15 19.30 991,000 19,015,123 19.188 6.466 6.449 6.466 6.449 6.499 2,942,840 6.4615 0.00%
2005-08-19 0 19.20 19.15 19.20 19.00 19.40 1,548,630 29,757,776 19.216 6.466 6.449 6.466 6.398 6.533 4,598,759 6.4708 -0.26%
2005-08-18 0 19.25 19.20 19.25 19.15 19.70 341,262 6,628,578 19.424 6.482 6.466 6.482 6.449 6.634 1,013,400 6.5409 -2.28%
2005-08-17 0 19.70 19.60 19.70 19.60 19.85 1,079,500 21,300,613 19.732 6.634 6.600 6.634 6.600 6.684 3,205,647 6.6447 0.25%
2005-08-16 0 19.65 19.65 19.75 19.60 19.85 965,500 19,060,140 19.741 6.617 6.617 6.651 6.600 6.684 2,867,116 6.6478 0.51%
2005-08-15 0 19.55 19.55 19.60 18.80 19.85 1,249,500 24,349,775 19.488 6.583 6.583 6.600 6.331 6.684 3,710,473 6.5624 2.09%
2005-08-12 0 19.15 19.15 19.20 18.60 19.90 2,178,210 41,707,557 19.148 6.449 6.449 6.466 6.264 6.701 6,468,339 6.4480 -3.04%
2005-08-11 0 19.75 19.70 19.75 19.60 20.50 2,526,000 50,806,423 20.113 6.651 6.634 6.651 6.600 6.903 7,501,124 6.7732 -2.71%
2005-08-10 0 20.30 20.25 20.30 20.25 20.80 3,607,197 73,188,510 20.290 6.836 6.819 6.836 6.819 7.004 10,711,810 6.8325 0.74%
2005-08-09 0 20.15 20.15 20.20 19.20 20.40 5,957,000 119,096,835 19.993 6.786 6.786 6.802 6.466 6.870 17,689,705 6.7326 4.68%
2005-08-08 0 19.25 19.20 19.25 18.00 20.80 6,643,500 128,030,250 19.272 6.482 6.466 6.482 6.061 7.004 19,728,312 6.4897 -7.45%
2005-08-05 0 20.80 20.80 20.90 20.80 21.85 2,680,000 56,597,200 21.118 7.004 7.004 7.038 7.004 7.358 7,958,437 7.1116 -4.81%
2005-08-04 0 21.85 21.80 21.85 21.75 22.05 3,516,000 77,141,627 21.940 7.358 7.341 7.358 7.324 7.425 10,440,994 7.3883 0.23%
2005-08-03 0 21.80 21.75 21.80 21.70 22.60 1,856,500 40,991,950 22.080 7.341 7.324 7.341 7.307 7.611 5,512,999 7.4355 -3.54%
2005-08-02 0 22.60 22.60 22.65 22.50 23.05 1,273,214 29,104,954 22.859 7.611 7.611 7.627 7.577 7.762 3,780,893 7.6979 0.00%
2005-08-01 0 22.60 22.60 22.65 22.45 22.70 1,007,410 22,723,591 22.556 7.611 7.611 7.627 7.560 7.644 2,991,571 7.5959 1.80%
2005-07-29 0 22.20 22.05 22.15 22.10 22.75 689,500 15,484,600 22.458 7.476 7.425 7.459 7.442 7.661 2,047,516 7.5626 -1.33%
2005-07-28 0 22.50 22.40 22.45 22.40 23.30 1,686,200 38,314,917 22.723 7.577 7.543 7.560 7.543 7.846 5,007,282 7.6518 -1.96%
2005-07-27 0 22.95 22.80 22.85 22.40 23.10 2,190,500 49,489,084 22.593 7.728 7.678 7.695 7.543 7.779 6,504,835 7.6080 2.68%
2005-07-26 0 22.35 22.25 22.35 22.05 22.60 429,000 9,549,487 22.260 7.526 7.493 7.526 7.425 7.611 1,273,944 7.4960 -0.67%
2005-07-25 0 22.50 22.35 22.55 22.10 22.70 1,210,500 27,191,318 22.463 7.577 7.526 7.594 7.442 7.644 3,594,660 7.5644 1.35%
2005-07-22 0 22.20 22.15 22.25 20.40 22.20 3,213,500 68,363,353 21.274 7.476 7.459 7.493 6.870 7.476 9,542,701 7.1639 3.26%
2005-07-21 0 21.50 21.50 21.60 21.50 23.10 2,381,000 53,606,410 22.514 7.240 7.240 7.274 7.240 7.779 7,070,537 7.5817 -6.52%
2005-07-20 0 23.00 22.95 23.00 22.95 23.15 2,180,300 50,236,920 23.041 7.745 7.728 7.745 7.728 7.796 6,474,545 7.7591 -0.43%
2005-07-19 0 23.10 23.10 23.15 22.90 23.15 746,500 17,181,385 23.016 7.779 7.779 7.796 7.712 7.796 2,216,781 7.7506 0.43%
2005-07-18 0 23.00 23.05 23.15 22.90 23.10 1,459,000 33,635,950 23.054 7.745 7.762 7.796 7.712 7.779 4,332,597 7.7635 0.22%
2005-07-15 0 22.95 22.90 22.95 22.80 23.30 2,702,079 62,484,988 23.125 7.728 7.712 7.728 7.678 7.846 8,024,002 7.7873 0.44%
2005-07-14 0 22.85 22.80 22.90 22.80 23.30 1,355,500 31,189,354 23.009 7.695 7.678 7.712 7.678 7.846 4,025,247 7.7484 1.56%
2005-07-13 0 22.50 22.45 22.50 22.10 22.60 1,722,000 38,742,140 22.498 7.577 7.560 7.577 7.442 7.611 5,113,593 7.5763 1.81%
2005-07-12 0 22.10 22.00 22.10 22.05 22.55 1,495,000 33,257,500 22.246 7.442 7.408 7.442 7.425 7.594 4,439,501 7.4913 -1.34%
2005-07-11 0 22.40 22.35 22.40 22.25 23.50 7,535,000 169,958,800 22.556 7.543 7.526 7.543 7.493 7.914 22,375,681 7.5957 -10.40%
2005-07-08 1 - - - - - 0 0 - 8.419 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 8.419 - - - - 0 - 0.00%
2005-07-06 0 25.00 24.70 25.00 24.65 25.10 847,000 21,131,500 24.949 8.419 8.318 8.419 8.301 8.452 2,515,222 8.4014 3.09%
2005-07-05 0 24.25 24.20 24.30 24.20 24.80 1,625,500 39,901,596 24.547 8.166 8.149 8.183 8.149 8.351 4,827,030 8.2663 -1.22%
2005-07-04 0 24.55 24.55 24.70 24.50 24.95 473,000 11,676,772 24.687 8.267 8.267 8.318 8.250 8.402 1,404,605 8.3132 -1.01%
2005-06-30 0 24.80 24.65 24.70 24.70 25.65 1,077,000 26,955,666 25.028 8.351 8.301 8.318 8.318 8.638 3,198,223 8.4283 -3.31%
2005-06-29 0 25.65 25.65 25.70 25.65 26.00 665,998 17,179,046 25.794 8.638 8.638 8.654 8.638 8.755 1,977,725 8.6863 0.20%
2005-06-28 0 25.60 25.55 25.60 25.60 25.85 1,499,700 38,287,432 25.530 8.621 8.604 8.621 8.621 8.705 4,453,458 8.5972 0.00%
2005-06-27 0 25.60 25.50 25.60 25.35 25.60 730,500 18,593,160 25.453 8.621 8.587 8.621 8.537 8.621 2,169,268 8.5712 0.20%
2005-06-24 0 25.55 25.50 25.55 25.30 25.65 719,628 18,382,058 25.544 8.604 8.587 8.604 8.520 8.638 2,136,983 8.6019 0.39%
2005-06-23 0 25.45 25.35 25.50 25.20 25.70 1,463,274 37,285,007 25.481 8.570 8.537 8.587 8.486 8.654 4,345,289 8.5806 1.39%
2005-06-22 0 25.10 25.05 25.10 24.55 25.10 689,000 17,159,364 24.905 8.452 8.436 8.452 8.267 8.452 2,046,031 8.3867 2.03%
2005-06-21 0 24.60 24.55 24.60 24.00 24.90 365,500 8,965,925 24.531 8.284 8.267 8.284 8.082 8.385 1,085,376 8.2607 -0.40%
2005-06-20 0 24.70 24.60 24.70 24.50 24.80 618,500 15,185,650 24.552 8.318 8.284 8.318 8.250 8.351 1,836,677 8.2680 0.41%
2005-06-17 0 24.60 24.40 24.60 24.25 24.65 1,364,500 33,414,061 24.488 8.284 8.217 8.284 8.166 8.301 4,051,973 8.2464 1.44%
2005-06-16 0 24.25 24.25 24.30 24.00 24.50 914,500 22,225,100 24.303 8.166 8.166 8.183 8.082 8.250 2,715,668 8.1840 -0.61%
2005-06-15 0 24.40 24.20 24.40 23.70 24.55 3,002,666 71,700,552 23.879 8.217 8.149 8.217 7.981 8.267 8,916,615 8.0412 2.95%
2005-06-14 0 23.70 23.65 23.70 23.60 23.80 972,000 23,015,356 23.678 7.981 7.964 7.981 7.947 8.015 2,886,418 7.9737 -0.21%
2005-06-13 0 23.75 23.75 23.80 23.60 23.85 998,500 23,719,297 23.755 7.998 7.998 8.015 7.947 8.031 2,965,112 7.9995 -0.21%
2005-06-10 0 23.80 23.75 23.80 23.60 23.85 1,230,000 29,177,421 23.721 8.015 7.998 8.015 7.947 8.031 3,652,566 7.9882 1.28%
2005-06-09 0 23.50 23.45 23.50 23.40 23.75 1,676,500 39,474,995 23.546 7.914 7.897 7.914 7.880 7.998 4,978,478 7.9291 -0.21%
2005-06-08 0 23.55 23.45 23.55 23.40 23.60 617,016 14,503,298 23.506 7.930 7.897 7.930 7.880 7.947 1,832,270 7.9155 0.21%
2005-06-07 0 23.50 23.45 23.50 23.30 23.50 1,922,512 44,836,216 23.322 7.914 7.897 7.914 7.846 7.914 5,709,026 7.8536 1.08%
2005-06-06 0 23.25 23.25 23.30 23.20 23.50 153,500 3,571,100 23.264 7.829 7.829 7.846 7.813 7.914 455,828 7.8343 -1.06%
2005-06-03 0 23.50 23.45 23.55 23.20 23.65 785,200 18,448,760 23.496 7.914 7.897 7.930 7.813 7.964 2,331,703 7.9121 0.86%
2005-06-02 0 23.30 23.25 23.30 23.10 23.60 910,300 21,289,006 23.387 7.846 7.829 7.846 7.779 7.947 2,703,196 7.8755 0.87%
2005-06-01 0 23.10 23.10 23.15 23.10 23.50 1,142,301 26,843,781 23.500 7.779 7.779 7.796 7.779 7.914 3,392,138 7.9135 -2.53%
2005-05-31 0 23.70 23.65 23.70 22.60 23.75 3,741,336 87,310,601 23.337 7.981 7.964 7.981 7.611 7.998 11,110,145 7.8586 5.33%
2005-05-30 0 22.50 22.50 22.55 22.40 22.65 600,000 13,505,500 22.509 7.577 7.577 7.594 7.543 7.627 1,781,740 7.5800 0.22%
2005-05-27 0 22.45 22.30 22.35 22.20 22.55 1,445,910 32,250,107 22.304 7.560 7.510 7.526 7.476 7.594 4,293,725 7.5110 -0.44%
2005-05-26 0 22.55 22.30 22.60 21.95 22.60 1,158,350 25,759,610 22.238 7.594 7.510 7.611 7.392 7.611 3,439,797 7.4887 1.12%
2005-05-25 0 22.30 22.25 22.30 22.20 23.00 455,814 10,170,500 22.313 7.510 7.493 7.510 7.476 7.745 1,353,570 7.5138 -2.19%
2005-05-24 0 22.80 22.75 22.80 22.40 22.80 1,108,108 25,091,125 22.643 7.678 7.661 7.678 7.543 7.678 3,290,600 7.6251 1.33%
2005-05-23 0 22.50 22.50 22.60 22.40 22.60 481,500 10,822,870 22.477 7.577 7.577 7.611 7.543 7.611 1,429,846 7.5693 0.45%
2005-05-20 0 22.40 22.40 22.55 22.25 22.55 999,000 22,373,625 22.396 7.543 7.543 7.594 7.493 7.594 2,966,597 7.5418 0.45%
2005-05-19 0 22.30 22.25 22.30 22.25 22.60 1,665,500 37,204,518 22.338 7.510 7.493 7.510 7.493 7.611 4,945,812 7.5224 -0.45%
2005-05-18 0 22.40 22.35 22.40 22.20 22.55 1,363,000 30,440,310 22.333 7.543 7.526 7.543 7.476 7.594 4,047,519 7.5207 -0.44%
2005-05-17 0 22.50 22.45 22.50 22.45 22.85 954,173 21,573,996 22.610 7.577 7.560 7.577 7.560 7.695 2,833,480 7.6140 -1.10%
2005-05-13 0 22.75 22.70 22.75 22.70 23.30 1,332,500 30,507,925 22.895 7.661 7.644 7.661 7.644 7.846 3,956,947 7.7100 -1.94%
2005-05-12 0 23.20 23.10 23.35 22.85 23.40 446,000 10,297,700 23.089 7.813 7.779 7.863 7.695 7.880 1,324,426 7.7752 0.87%
2005-05-11 0 23.00 22.95 23.00 22.55 23.00 521,000 11,845,315 22.736 7.745 7.728 7.745 7.594 7.745 1,547,144 7.6562 2.45%
2005-05-10 0 22.65 22.60 22.65 22.60 23.15 1,379,000 31,385,303 22.759 7.560 7.543 7.560 7.543 7.727 4,131,513 7.5966 -1.31%
2005-05-09 0 22.95 22.90 22.95 22.85 23.70 1,814,500 41,883,950 23.083 7.660 7.643 7.660 7.627 7.910 5,436,280 7.7045 -2.55%
2005-05-06 0 23.55 23.60 23.65 23.35 24.50 1,319,511 31,177,994 23.628 7.860 7.877 7.894 7.794 8.178 3,953,283 7.8866 -2.89%
2005-05-05 0 24.25 24.20 24.40 23.70 24.45 2,222,667 53,782,275 24.197 8.094 8.077 8.144 7.910 8.161 6,659,157 8.0764 2.75%
2005-05-04 0 23.60 23.35 23.40 23.30 23.70 640,500 15,112,287 23.595 7.877 7.794 7.810 7.777 7.910 1,918,951 7.8753 1.29%
2005-05-03 0 23.30 23.30 23.40 23.25 23.85 1,276,500 30,130,875 23.604 7.777 7.777 7.810 7.760 7.961 3,824,421 7.8785 0.43%
2005-04-29 0 23.20 23.10 23.25 22.85 23.30 910,500 20,952,543 23.012 7.744 7.710 7.760 7.627 7.777 2,727,877 7.6809 0.22%
2005-04-28 0 23.15 23.15 23.20 22.80 23.20 1,043,500 23,841,930 22.848 7.727 7.727 7.744 7.610 7.744 3,126,348 7.6261 1.09%
2005-04-27 0 22.90 22.75 22.95 22.30 22.95 903,500 20,502,301 22.692 7.643 7.593 7.660 7.443 7.660 2,706,905 7.5741 1.78%
2005-04-26 0 22.50 22.45 22.50 22.20 22.75 1,196,500 26,858,514 22.448 7.510 7.493 7.510 7.410 7.593 3,584,739 7.4925 0.22%
2005-04-25 0 22.45 22.45 22.50 22.40 23.20 806,650 18,317,996 22.709 7.493 7.493 7.510 7.477 7.744 2,416,740 7.5796 -2.60%
2005-04-22 0 23.05 23.05 23.10 22.90 23.40 1,029,000 23,660,475 22.994 7.694 7.694 7.710 7.643 7.810 3,082,906 7.6747 0.00%
2005-04-21 0 23.05 22.95 23.00 23.00 23.60 965,000 22,313,600 23.123 7.694 7.660 7.677 7.677 7.877 2,891,160 7.7179 -1.71%
2005-04-20 0 23.45 23.40 23.45 23.30 23.80 321,971 7,545,574 23.436 7.827 7.810 7.827 7.777 7.944 964,632 7.8222 -0.42%
2005-04-19 0 23.55 23.35 23.55 23.20 23.85 1,175,000 27,631,200 23.516 7.860 7.794 7.860 7.744 7.961 3,520,325 7.8490 0.64%
2005-04-18 0 23.40 23.30 23.40 23.00 23.40 596,000 13,867,150 23.267 7.810 7.777 7.810 7.677 7.810 1,785,629 7.7660 -0.85%
2005-04-15 0 23.60 23.55 23.60 23.20 23.65 790,500 18,594,700 23.523 7.877 7.860 7.877 7.744 7.894 2,368,355 7.8513 0.64%
2005-04-14 0 23.45 23.40 23.45 23.25 23.50 232,500 5,441,525 23.404 7.827 7.810 7.827 7.760 7.844 696,575 7.8118 0.21%
2005-04-13 0 23.40 23.35 23.50 23.10 23.65 589,401 13,795,478 23.406 7.810 7.794 7.844 7.710 7.894 1,765,858 7.8123 0.00%
2005-04-12 0 23.40 23.35 23.50 23.15 23.75 990,000 23,073,200 23.306 7.810 7.794 7.844 7.727 7.927 2,966,061 7.7791 1.96%
2005-04-11 0 22.95 22.95 23.10 22.80 23.50 951,000 21,852,100 22.978 7.660 7.660 7.710 7.610 7.844 2,849,216 7.6695 -1.71%
2005-04-08 0 23.35 23.30 23.45 22.50 23.50 2,658,200 61,079,565 22.978 7.794 7.777 7.827 7.510 7.844 7,964,023 7.6694 2.86%
2005-04-07 0 22.70 22.65 22.70 22.55 23.20 2,109,200 48,084,785 22.798 7.577 7.560 7.577 7.527 7.744 6,319,208 7.6093 -2.16%
2005-04-06 0 23.20 23.15 23.20 23.00 23.50 3,139,920 73,133,731 23.292 7.744 7.727 7.744 7.677 7.844 9,407,266 7.7742 -0.43%
2005-04-04 0 23.30 23.25 23.35 23.10 23.45 2,935,500 68,415,365 23.306 7.777 7.760 7.794 7.710 7.827 8,794,820 7.7791 -0.64%
2005-04-01 0 23.45 23.40 23.50 23.00 23.70 2,642,000 61,912,350 23.434 7.827 7.810 7.844 7.677 7.910 7,915,488 7.8217 0.64%
2005-03-31 0 23.30 23.30 23.35 22.95 24.00 21,416,950 503,273,031 23.499 7.777 7.777 7.794 7.660 8.011 64,165,633 7.8433 -4.70%
2005-03-30 0 24.45 24.30 24.65 23.35 25.70 3,852,000 95,420,375 24.772 8.161 8.111 8.228 7.794 8.578 11,540,673 8.2682 -2.40%
2005-03-29 0 25.05 25.05 25.10 24.70 25.55 2,530,500 63,322,500 25.024 8.361 8.361 8.378 8.244 8.528 7,581,431 8.3523 1.83%
2005-03-24 0 24.60 24.60 24.65 23.15 24.60 3,808,000 91,394,350 24.001 8.211 8.211 8.228 7.727 8.211 11,408,848 8.0108 6.26%
2005-03-23 0 23.15 23.15 23.20 22.85 23.20 2,944,092 67,904,277 23.065 7.727 7.727 7.744 7.627 7.744 8,820,562 7.6984 1.31%
2005-03-22 0 22.85 22.80 22.85 22.40 23.05 735,500 16,791,850 22.831 7.627 7.610 7.627 7.477 7.694 2,203,573 7.6203 2.70%
2005-03-21 0 22.25 22.25 22.40 22.00 23.10 702,000 15,711,725 22.381 7.427 7.427 7.477 7.343 7.710 2,103,207 7.4704 -2.84%
2005-03-18 0 22.90 22.85 22.90 22.60 23.20 732,000 16,720,025 22.842 7.643 7.627 7.643 7.543 7.744 2,193,087 7.6240 1.55%
2005-03-17 0 22.55 22.55 22.70 21.75 22.80 1,048,500 23,372,225 22.291 7.527 7.527 7.577 7.260 7.610 3,141,328 7.4402 3.68%
2005-03-16 0 21.75 21.75 21.80 21.70 22.10 3,026,500 66,180,471 21.867 7.260 7.260 7.276 7.243 7.376 9,067,458 7.2987 -1.81%
2005-03-15 0 22.15 22.10 22.15 22.05 22.60 849,500 18,947,256 22.304 7.393 7.376 7.393 7.360 7.543 2,545,120 7.4445 -2.21%
2005-03-14 0 22.65 22.60 22.65 22.60 23.40 936,000 21,598,997 23.076 7.560 7.543 7.560 7.543 7.810 2,804,276 7.7022 -1.74%
2005-03-11 0 23.05 23.00 23.10 23.00 23.40 216,000 5,002,175 23.158 7.694 7.677 7.710 7.677 7.810 647,141 7.7297 -1.50%
2005-03-10 0 23.40 23.40 23.45 22.70 23.65 1,318,000 30,923,625 23.463 7.810 7.810 7.827 7.577 7.894 3,948,756 7.8312 -1.06%
2005-03-09 0 23.65 23.65 23.80 23.65 23.85 861,500 20,463,150 23.753 7.894 7.894 7.944 7.894 7.961 2,581,072 7.9282 0.00%
2005-03-08 0 23.65 23.60 23.65 23.60 23.75 1,615,500 38,214,300 23.655 7.894 7.877 7.894 7.877 7.927 4,840,072 7.8954 0.00%
2005-03-07 0 23.65 23.70 23.80 23.50 23.90 1,475,000 34,844,875 23.624 7.894 7.910 7.944 7.844 7.977 4,419,131 7.8850 0.85%
2005-03-04 0 23.45 23.40 23.45 23.40 23.75 2,161,000 50,809,321 23.512 7.827 7.810 7.827 7.810 7.927 6,474,401 7.8477 0.43%
2005-03-03 0 23.35 23.30 23.40 22.60 23.55 1,667,500 38,855,060 23.301 7.794 7.777 7.810 7.543 7.860 4,995,865 7.7774 0.00%
2005-03-02 0 23.35 23.30 23.35 22.90 23.80 994,863 23,249,651 23.370 7.794 7.777 7.794 7.643 7.944 2,980,630 7.8002 1.97%
2005-03-01 0 22.90 22.90 23.10 22.50 23.45 2,451,500 56,769,841 23.157 7.643 7.643 7.710 7.510 7.827 7,344,746 7.7293 -2.35%
2005-02-28 0 23.45 23.35 23.45 23.20 24.05 1,984,990 46,874,176 23.614 7.827 7.794 7.827 7.744 8.027 5,947,072 7.8819 2.40%
2005-02-25 0 22.90 22.80 22.95 22.00 22.95 2,289,466 51,011,553 22.281 7.643 7.610 7.660 7.343 7.660 6,859,288 7.4369 6.02%
2005-02-24 0 21.60 21.60 21.65 20.60 22.05 1,681,600 36,277,189 21.573 7.210 7.210 7.226 6.876 7.360 5,038,109 7.2006 3.10%
2005-02-23 0 20.95 20.90 21.00 20.85 22.00 1,536,900 32,846,915 21.372 6.993 6.976 7.009 6.959 7.343 4,604,585 7.1335 -5.42%
2005-02-22 0 22.15 22.20 22.30 22.00 22.75 2,333,024 51,878,030 22.236 7.393 7.410 7.443 7.343 7.593 6,989,789 7.4220 -0.67%
2005-02-21 0 22.30 22.20 22.30 21.00 23.10 4,277,500 95,570,985 22.343 7.443 7.410 7.443 7.009 7.710 12,815,480 7.4575 7.21%
2005-02-18 0 20.80 20.55 20.70 19.80 20.85 1,984,275 40,256,638 20.288 6.943 6.859 6.909 6.609 6.959 5,944,930 6.7716 5.05%
2005-02-17 0 19.80 19.80 19.85 19.55 19.85 641,397 12,628,968 19.690 6.609 6.609 6.625 6.525 6.625 1,921,639 6.5720 0.00%
2005-02-16 0 19.80 19.70 19.80 19.00 19.90 1,302,500 25,469,273 19.554 6.609 6.575 6.609 6.342 6.642 3,902,317 6.5267 3.39%
2005-02-15 0 19.15 19.10 19.20 19.05 19.30 729,000 13,929,575 19.108 6.392 6.375 6.408 6.358 6.442 2,184,099 6.3777 -0.78%
2005-02-14 0 19.30 19.20 19.30 18.70 19.55 943,500 18,123,536 19.209 6.442 6.408 6.442 6.242 6.525 2,826,746 6.4114 0.00%
2005-02-08 0 19.30 19.25 19.30 19.25 19.45 221,000 4,267,675 19.311 6.442 6.425 6.442 6.425 6.492 662,121 6.4455 -0.52%
2005-02-07 0 19.40 19.30 19.40 19.00 19.60 987,000 19,125,275 19.377 6.475 6.442 6.475 6.342 6.542 2,957,073 6.4676 3.19%
2005-02-04 0 18.80 18.75 18.80 18.10 18.80 2,998,000 55,286,561 18.441 6.275 6.258 6.275 6.041 6.275 8,982,071 6.1552 4.44%
2005-02-03 0 18.00 18.00 18.05 17.90 18.65 937,500 16,970,742 18.102 6.008 6.008 6.025 5.975 6.225 2,808,770 6.0421 -1.91%
2005-02-02 0 18.35 18.30 18.40 17.85 18.35 3,669,000 66,019,690 17.994 6.125 6.108 6.141 5.958 6.125 10,992,401 6.0059 3.09%
2005-02-01 0 17.80 17.80 17.85 17.35 17.80 1,837,500 32,329,133 17.594 5.941 5.941 5.958 5.791 5.941 5,505,189 5.8725 2.01%
2005-01-31 0 17.45 17.30 17.50 17.05 17.60 679,000 11,682,025 17.205 5.824 5.774 5.841 5.691 5.874 2,034,298 5.7425 -0.85%
2005-01-28 0 17.60 17.55 17.60 17.50 17.60 384,500 6,757,450 17.575 5.874 5.858 5.874 5.841 5.874 1,151,970 5.8660 0.00%
2005-01-27 0 17.60 17.50 17.60 17.45 17.60 867,000 15,201,925 17.534 5.874 5.841 5.874 5.824 5.874 2,597,550 5.8524 0.28%
2005-01-26 0 17.55 17.50 17.55 17.40 17.75 854,000 14,972,625 17.532 5.858 5.841 5.858 5.808 5.925 2,558,602 5.8519 0.29%
2005-01-25 0 17.50 17.50 17.60 17.40 17.65 420,000 7,355,975 17.514 5.841 5.841 5.874 5.808 5.891 1,258,329 5.8458 -0.85%
2005-01-24 0 17.65 17.65 17.70 17.65 17.75 433,500 7,677,800 17.711 5.891 5.891 5.908 5.891 5.925 1,298,775 5.9116 -0.28%
2005-01-21 0 17.70 17.70 17.75 17.60 17.85 1,341,500 23,851,925 17.780 5.908 5.908 5.925 5.874 5.958 4,019,162 5.9346 0.28%
2005-01-20 0 17.65 17.55 17.75 17.55 17.95 904,938 16,086,894 17.777 5.891 5.858 5.925 5.858 5.991 2,711,213 5.9335 -1.67%
2005-01-19 0 17.95 17.95 18.10 17.90 18.05 1,374,024 24,690,099 17.969 5.991 5.991 6.041 5.975 6.025 4,116,605 5.9977 0.00%
2005-01-18 0 17.95 17.95 18.00 17.50 18.05 1,777,000 31,706,825 17.843 5.991 5.991 6.008 5.841 6.025 5,323,929 5.9555 2.28%
2005-01-17 0 17.55 17.50 17.55 17.50 17.65 370,500 6,500,875 17.546 5.858 5.841 5.858 5.841 5.891 1,110,026 5.8565 0.00%
2005-01-14 0 17.55 17.50 17.60 17.40 17.65 1,149,500 20,116,425 17.500 5.858 5.841 5.874 5.808 5.891 3,443,926 5.8411 -0.85%
2005-01-13 0 17.70 17.70 17.75 16.90 17.70 3,637,522 63,262,186 17.392 5.908 5.908 5.925 5.641 5.908 10,898,092 5.8049 4.12%
2005-01-12 0 17.00 16.95 17.00 16.30 17.05 1,211,500 20,541,707 16.956 5.674 5.658 5.674 5.441 5.691 3,629,679 5.6594 2.10%
2005-01-11 0 16.65 16.80 16.90 16.60 17.05 313,500 5,277,850 16.835 5.557 5.607 5.641 5.541 5.691 939,253 5.6192 -2.35%
2005-01-10 0 17.05 17.00 17.05 16.65 17.05 1,809,000 30,753,675 17.000 5.691 5.674 5.691 5.557 5.691 5,419,802 5.6743 1.79%
2005-01-07 0 16.75 16.70 16.75 16.60 17.10 1,814,000 30,535,540 16.833 5.591 5.574 5.591 5.541 5.708 5,434,782 5.6185 -1.76%
2005-01-06 0 17.05 17.00 17.05 16.50 17.10 1,342,500 22,784,000 16.971 5.691 5.674 5.691 5.507 5.708 4,022,158 5.6646 3.65%
2005-01-05 0 16.45 16.45 16.70 16.45 17.10 1,597,100 26,928,145 16.861 5.491 5.491 5.574 5.491 5.708 4,784,945 5.6277 -2.08%
2005-01-04 0 16.80 16.80 16.85 16.70 16.85 841,500 14,109,750 16.767 5.607 5.607 5.624 5.574 5.624 2,521,152 5.5965 0.60%
2005-01-03 0 16.70 16.65 16.70 16.45 16.70 277,000 4,621,000 16.682 5.574 5.557 5.574 5.491 5.574 829,898 5.5682 1.52%
2004-12-31 0 16.45 16.30 16.50 16.25 16.50 736,500 12,011,900 16.309 5.491 5.441 5.507 5.424 5.507 2,206,569 5.4437 0.92%
2004-12-30 0 16.30 16.30 16.35 16.20 16.40 1,453,100 23,692,449 16.305 5.441 5.441 5.457 5.407 5.474 4,353,518 5.4421 1.24%
2004-12-29 0 16.10 16.10 16.15 16.10 16.25 1,085,600 17,498,320 16.119 5.374 5.374 5.390 5.374 5.424 3,252,480 5.3800 0.31%
2004-12-28 0 16.05 16.05 16.10 16.05 16.30 596,100 9,580,520 16.072 5.357 5.357 5.374 5.357 5.441 1,785,928 5.3644 0.31%
2004-12-24 0 16.00 16.00 16.10 15.95 16.40 347,000 5,555,813 16.011 5.340 5.340 5.374 5.324 5.474 1,039,619 5.3441 0.00%
2004-12-23 0 16.00 15.95 16.00 15.95 16.20 391,440 6,274,824 16.030 5.340 5.324 5.340 5.324 5.407 1,172,762 5.3505 -0.62%
2004-12-22 0 16.10 16.00 16.10 16.00 16.45 586,500 9,436,850 16.090 5.374 5.340 5.374 5.340 5.491 1,757,166 5.3705 -2.13%
2004-12-21 0 16.45 16.45 16.50 16.30 16.50 144,500 2,376,585 16.447 5.491 5.491 5.507 5.441 5.507 432,925 5.4896 -0.30%
2004-12-20 0 16.50 16.45 16.50 16.25 16.60 386,000 6,340,968 16.427 5.507 5.491 5.507 5.424 5.541 1,156,464 5.4831 0.61%
2004-12-17 0 16.40 16.30 16.40 16.20 16.65 1,283,500 21,059,450 16.408 5.474 5.441 5.474 5.407 5.557 3,845,393 5.4765 -0.91%
2004-12-16 0 16.55 16.45 16.55 16.45 16.65 535,500 8,850,295 16.527 5.524 5.491 5.524 5.491 5.557 1,604,369 5.5164 0.30%
2004-12-15 0 16.50 16.45 16.50 16.35 16.55 467,500 7,680,850 16.430 5.507 5.491 5.507 5.457 5.524 1,400,640 5.4838 0.30%
2004-12-14 0 16.45 16.40 16.50 16.40 16.75 588,500 9,745,750 16.560 5.491 5.474 5.507 5.474 5.591 1,763,158 5.5274 -0.60%
2004-12-13 0 16.55 16.50 16.80 16.45 16.85 239,500 3,963,625 16.550 5.524 5.507 5.607 5.491 5.624 717,547 5.5239 -1.78%
2004-12-10 0 16.85 16.50 16.60 16.60 17.10 613,500 10,422,346 16.988 5.624 5.507 5.541 5.541 5.708 1,838,059 5.6703 -1.46%
2004-12-09 0 17.10 17.15 17.20 16.70 17.15 657,432 11,137,621 16.941 5.708 5.724 5.741 5.574 5.724 1,969,680 5.6545 2.09%
2004-12-08 0 16.75 16.75 16.85 16.75 17.05 1,994,910 33,742,213 16.914 5.591 5.591 5.624 5.591 5.691 5,976,792 5.6455 -1.18%
2004-12-07 0 16.95 16.80 17.05 16.90 17.20 860,500 14,669,575 17.048 5.658 5.607 5.691 5.641 5.741 2,578,076 5.6901 -1.45%
2004-12-06 0 17.20 17.15 17.20 16.75 17.20 2,133,000 36,201,895 16.972 5.741 5.724 5.741 5.591 5.741 6,390,513 5.6649 3.61%
2004-12-03 0 16.60 16.50 16.65 16.40 16.80 1,299,500 21,592,608 16.616 5.541 5.507 5.557 5.474 5.607 3,893,329 5.5461 1.22%
2004-12-02 0 16.40 16.60 16.70 16.25 16.95 778,600 12,881,441 16.544 5.474 5.541 5.574 5.424 5.658 2,332,702 5.5221 -0.61%
2004-12-01 0 16.50 16.50 16.55 16.15 17.00 2,978,500 49,133,525 16.496 5.507 5.507 5.524 5.390 5.674 8,923,649 5.5060 -2.65%
2004-11-30 0 16.95 16.85 16.90 16.75 17.00 1,317,344 22,315,548 16.940 5.658 5.624 5.641 5.591 5.674 3,946,790 5.6541 0.00%
2004-11-29 0 16.95 16.80 16.95 16.80 17.35 930,000 15,906,407 17.104 5.658 5.607 5.658 5.607 5.791 2,786,300 5.7088 -2.02%
2004-11-26 0 17.30 17.15 17.30 17.05 17.35 956,000 16,393,321 17.148 5.774 5.724 5.774 5.691 5.791 2,864,196 5.7235 0.29%
2004-11-25 0 17.25 17.05 17.50 16.50 17.50 927,900 15,694,855 16.914 5.758 5.691 5.841 5.507 5.841 2,780,008 5.6456 2.37%
2004-11-24 0 16.85 16.80 16.90 16.80 17.20 1,520,500 25,736,873 16.927 5.624 5.607 5.641 5.607 5.741 4,555,450 5.6497 -1.75%
2004-11-23 0 17.15 17.10 17.15 17.05 17.35 1,037,000 17,818,925 17.183 5.724 5.708 5.724 5.691 5.791 3,106,874 5.7353 -1.44%
2004-11-22 0 17.40 17.40 17.55 17.20 17.55 843,000 14,679,750 17.414 5.808 5.808 5.858 5.741 5.858 2,525,646 5.8123 -0.29%
2004-11-19 0 17.45 17.45 17.50 17.35 17.60 948,500 16,552,425 17.451 5.824 5.824 5.841 5.791 5.874 2,841,726 5.8248 -0.29%
2004-11-18 0 17.50 17.45 17.50 17.40 17.50 1,474,000 25,700,393 17.436 5.841 5.824 5.841 5.808 5.841 4,416,135 5.8197 0.57%
2004-11-17 0 17.40 17.35 17.40 17.20 17.40 1,018,000 17,656,021 17.344 5.808 5.791 5.808 5.741 5.808 3,049,949 5.7890 2.05%
2004-11-16 0 17.05 17.05 17.20 17.00 17.30 1,069,504 18,360,644 17.167 5.691 5.691 5.741 5.674 5.774 3,204,256 5.7301 -0.58%
2004-11-15 0 17.15 17.15 17.20 17.00 17.50 976,500 16,739,550 17.142 5.724 5.724 5.741 5.674 5.841 2,925,615 5.7217 0.00%
2004-11-12 0 17.15 17.15 17.30 17.00 17.40 1,222,500 21,039,100 17.210 5.724 5.724 5.774 5.674 5.808 3,662,636 5.7443 -0.87%
2004-11-11 0 17.30 17.20 17.30 16.70 17.35 1,632,000 27,897,820 17.094 5.774 5.741 5.774 5.574 5.791 4,889,506 5.7057 2.06%
2004-11-10 0 16.95 16.90 16.95 16.85 17.30 988,500 16,770,750 16.966 5.658 5.641 5.658 5.624 5.774 2,961,567 5.6628 -0.29%
2004-11-09 0 17.00 16.95 17.00 16.75 17.20 679,000 11,495,125 16.929 5.674 5.658 5.674 5.591 5.741 2,034,298 5.6507 0.29%
2004-11-08 0 16.95 16.95 17.10 16.95 17.10 3,260,000 55,433,415 17.004 5.658 5.658 5.708 5.658 5.708 9,767,029 5.6756 -0.59%
2004-11-05 0 17.05 17.00 17.05 16.80 17.25 2,099,000 35,695,161 17.006 5.691 5.674 5.691 5.607 5.758 6,288,648 5.6761 0.89%
2004-11-04 0 16.90 16.90 17.00 16.50 17.50 1,191,000 20,305,975 17.050 5.641 5.641 5.674 5.507 5.841 3,568,261 5.6907 -2.59%
2004-11-03 0 17.35 17.85 18.00 16.75 17.90 2,929,000 49,615,075 16.939 5.791 5.958 6.008 5.591 5.975 8,775,346 5.6539 4.20%
2004-11-02 0 16.65 16.65 16.70 16.50 16.90 752,000 12,484,000 16.601 5.557 5.557 5.574 5.507 5.641 2,253,008 5.5410 0.91%
2004-11-01 0 16.50 16.35 16.70 16.30 16.70 813,200 13,324,090 16.385 5.507 5.457 5.574 5.441 5.574 2,436,364 5.4688 1.23%
2004-10-29 0 16.30 16.30 16.40 16.15 16.55 1,883,500 30,943,500 16.429 5.441 5.441 5.474 5.390 5.524 5,643,006 5.4835 -0.61%
2004-10-28 0 16.40 16.35 16.45 16.30 16.50 1,207,000 19,786,050 16.393 5.474 5.457 5.491 5.441 5.507 3,616,197 5.4715 -0.61%
2004-10-27 0 16.50 16.45 16.50 15.85 16.75 2,908,000 47,019,275 16.169 5.507 5.491 5.507 5.290 5.591 8,712,429 5.3968 4.76%
2004-10-26 0 15.75 15.70 15.80 15.70 16.15 1,359,500 21,716,625 15.974 5.257 5.240 5.274 5.240 5.390 4,073,091 5.3317 -2.48%
2004-10-25 0 16.15 16.10 16.15 16.00 16.30 946,000 15,293,567 16.167 5.390 5.374 5.390 5.340 5.441 2,834,236 5.3960 -1.82%
2004-10-21 0 16.45 16.40 16.45 16.35 16.90 1,315,900 21,776,542 16.549 5.491 5.474 5.491 5.457 5.641 3,942,464 5.5236 -1.50%
2004-10-20 0 16.70 16.80 16.90 16.40 17.30 2,450,500 41,353,604 16.876 5.574 5.607 5.641 5.474 5.774 7,341,750 5.6327 -1.47%
2004-10-19 0 16.95 16.95 17.00 15.90 17.05 3,853,200 64,404,880 16.715 5.658 5.658 5.674 5.307 5.691 11,544,268 5.5789 6.27%
2004-10-18 0 15.95 15.95 16.00 15.60 16.00 1,563,000 24,773,050 15.850 5.324 5.324 5.340 5.207 5.340 4,682,781 5.2902 1.92%
2004-10-15 0 15.65 15.60 15.65 14.90 15.70 3,942,000 60,388,857 15.319 5.224 5.207 5.224 4.973 5.240 11,810,315 5.1132 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 4.957 4.940 4.973 4.923 5.057 208,792,706 4.9116 -2.94%
2004-10-13 1 - - - - - 0 0 - 5.107 - - - - 0 - 0.00%
2004-10-12 0 15.30 15.25 15.40 15.00 15.35 451,000 6,848,850 15.186 5.107 5.090 5.140 5.007 5.123 1,351,205 5.0687 1.32%
2004-10-11 0 15.10 15.05 15.20 15.05 15.40 736,000 11,141,600 15.138 5.040 5.023 5.073 5.023 5.140 2,205,071 5.0527 -1.63%
2004-10-08 0 15.35 15.25 15.35 15.00 15.50 1,190,700 18,190,810 15.277 5.123 5.090 5.123 5.007 5.174 3,567,362 5.0992 0.99%
2004-10-07 0 15.20 15.20 15.25 15.20 15.60 1,746,000 26,986,800 15.456 5.073 5.073 5.090 5.073 5.207 5,231,053 5.1590 -1.94%
2004-10-06 0 15.50 15.45 15.55 15.45 15.70 618,000 9,614,800 15.558 5.174 5.157 5.190 5.157 5.240 1,851,541 5.1929 -1.27%
2004-10-05 0 15.70 15.60 15.70 15.55 15.70 1,750,492 27,380,220 15.641 5.240 5.207 5.240 5.190 5.240 5,244,511 5.2207 1.62%
2004-10-04 0 15.45 15.45 15.50 15.35 16.30 2,398,000 37,562,578 15.664 5.157 5.157 5.174 5.123 5.441 7,184,458 5.2283 -3.44%
2004-09-30 0 16.00 15.95 16.05 15.90 16.20 1,466,000 23,515,484 16.041 5.340 5.324 5.357 5.307 5.407 4,392,167 5.3540 0.63%
2004-09-28 0 15.90 15.75 15.90 15.55 15.90 495,900 7,794,250 15.717 5.307 5.257 5.307 5.190 5.307 1,485,727 5.2461 0.63%
2004-09-27 0 15.80 15.75 15.80 15.70 15.85 503,000 7,937,824 15.781 5.274 5.257 5.274 5.240 5.290 1,506,999 5.2673 -1.86%
2004-09-24 0 16.10 16.00 16.10 15.55 16.20 1,796,000 28,314,772 15.765 5.374 5.340 5.374 5.190 5.407 5,380,854 5.2621 0.63%
2004-09-23 0 16.00 15.95 16.05 15.50 16.00 955,099 15,170,538 15.884 5.340 5.324 5.357 5.174 5.340 2,861,497 5.3016 0.63%
2004-09-22 0 15.90 15.80 15.95 15.70 16.15 1,907,000 30,281,244 15.879 5.307 5.274 5.324 5.240 5.390 5,713,412 5.3000 -1.23%
2004-09-21 0 16.30 16.20 16.25 15.70 16.30 3,662,000 58,930,200 16.092 5.373 5.340 5.356 5.175 5.373 11,109,445 5.3045 3.16%
2004-09-20 0 15.80 15.75 15.85 15.45 15.85 1,026,400 16,110,790 15.696 5.208 5.192 5.225 5.093 5.225 3,113,800 5.1740 2.60%
2004-09-17 0 15.40 15.30 15.40 14.90 15.40 1,196,000 18,282,800 15.287 5.076 5.043 5.076 4.911 5.076 3,628,317 5.0389 3.36%
2004-09-16 0 14.90 14.80 14.90 14.80 14.90 374,000 5,543,400 14.822 4.911 4.879 4.911 4.879 4.911 1,134,607 4.8857 0.68%
2004-09-15 0 14.80 14.80 14.85 14.80 14.95 720,000 10,702,800 14.865 4.879 4.879 4.895 4.879 4.928 2,184,271 4.8999 -1.00%
2004-09-14 0 14.95 14.90 14.95 14.90 15.15 1,877,000 28,144,050 14.994 4.928 4.911 4.928 4.911 4.994 5,694,273 4.9425 0.34%
2004-09-13 0 14.90 14.80 14.90 14.80 14.95 566,000 8,417,800 14.872 4.911 4.879 4.911 4.879 4.928 1,717,080 4.9024 0.68%
2004-09-10 0 14.90 14.90 15.00 14.85 15.15 1,654,000 24,817,100 15.004 4.879 4.879 4.911 4.862 4.960 5,051,660 4.9127 0.68%
2004-09-09 0 14.80 14.75 14.85 14.75 14.95 724,000 10,774,340 14.882 4.846 4.829 4.862 4.829 4.895 2,211,246 4.8725 -0.67%
2004-09-08 0 14.90 14.85 14.90 14.90 15.00 756,000 11,290,800 14.935 4.879 4.862 4.879 4.879 4.911 2,308,981 4.8899 0.68%
2004-09-07 0 14.80 14.80 14.85 14.80 14.90 178,600 2,651,910 14.848 4.846 4.846 4.862 4.846 4.879 545,482 4.8616 -0.34%
2004-09-06 0 14.85 14.85 14.90 14.65 14.90 310,000 4,599,900 14.838 4.862 4.862 4.879 4.797 4.879 946,804 4.8583 1.37%
2004-09-03 0 14.65 14.60 14.65 14.60 15.00 1,146,500 16,892,150 14.734 4.797 4.780 4.797 4.780 4.911 3,501,649 4.8241 -1.68%
2004-09-02 0 14.90 14.85 14.90 14.80 15.20 1,032,000 15,491,000 15.011 4.879 4.862 4.879 4.846 4.977 3,151,942 4.9147 -1.97%
2004-09-01 0 15.20 15.15 15.20 14.70 15.20 1,464,984 21,987,366 15.009 4.977 4.960 4.977 4.813 4.977 4,474,366 4.9141 3.75%
2004-08-31 0 14.65 14.55 14.65 14.45 14.70 1,562,000 22,800,692 14.597 4.797 4.764 4.797 4.731 4.813 4,770,673 4.7793 1.38%
2004-08-30 0 14.45 14.40 14.50 14.35 14.50 870,000 12,548,000 14.423 4.731 4.715 4.748 4.698 4.748 2,657,161 4.7223 1.05%
2004-08-27 0 14.30 14.30 14.35 14.25 14.40 972,600 13,928,480 14.321 4.682 4.682 4.698 4.666 4.715 2,970,523 4.6889 1.06%
2004-08-26 0 14.15 14.15 14.25 14.10 14.25 1,226,000 17,388,000 14.183 4.633 4.633 4.666 4.617 4.666 3,744,459 4.6437 0.71%
2004-08-25 0 14.05 14.05 14.20 14.00 14.30 1,418,000 19,974,088 14.086 4.600 4.600 4.649 4.584 4.682 4,330,867 4.6120 0.00%
2004-08-24 0 14.05 14.00 14.05 14.00 14.15 2,018,816 28,526,525 14.130 4.600 4.584 4.600 4.584 4.633 6,165,884 4.6265 -0.71%
2004-08-23 0 14.15 14.10 14.25 14.10 14.40 2,866,000 41,181,400 14.369 4.633 4.617 4.666 4.617 4.715 8,753,360 4.7046 -1.05%
2004-08-20 0 14.30 14.30 14.45 14.30 14.50 816,000 11,750,800 14.400 4.682 4.682 4.731 4.682 4.748 2,492,234 4.7150 -1.04%
2004-08-19 0 14.45 14.40 14.45 14.05 14.45 1,513,000 21,727,700 14.361 4.731 4.715 4.731 4.600 4.731 4,621,016 4.7019 2.85%
2004-08-18 0 14.05 14.00 14.05 13.95 14.10 1,183,000 16,560,800 13.999 4.600 4.584 4.600 4.567 4.617 3,613,128 4.5835 0.00%
2004-08-17 0 14.05 14.05 14.10 13.90 14.10 1,651,000 23,184,400 14.043 4.600 4.600 4.617 4.551 4.617 5,042,497 4.5978 2.18%
2004-08-16 0 13.75 13.75 13.80 13.75 14.15 998,000 13,854,000 13.882 4.502 4.502 4.518 4.502 4.633 3,048,099 4.5451 -1.08%
2004-08-13 0 13.90 13.90 13.95 13.80 14.00 646,000 9,005,400 13.940 4.551 4.551 4.567 4.518 4.584 1,973,018 4.5643 -1.42%
2004-08-12 0 14.10 13.95 14.10 13.95 14.30 438,000 6,157,700 14.059 4.617 4.567 4.617 4.567 4.682 1,337,743 4.6031 -1.40%
2004-08-11 0 14.30 14.15 14.30 14.20 14.55 1,310,000 18,733,544 14.300 4.682 4.633 4.682 4.649 4.764 4,001,012 4.6822 -1.38%
2004-08-10 0 14.50 14.45 14.50 14.25 14.55 608,000 8,750,700 14.393 4.748 4.731 4.748 4.666 4.764 1,856,958 4.7124 0.35%
2004-08-09 0 14.45 14.35 14.45 14.35 14.55 650,000 9,367,800 14.412 4.731 4.698 4.731 4.698 4.764 1,985,235 4.7187 -0.69%
2004-08-06 0 14.55 14.45 14.50 14.35 14.55 536,000 7,770,400 14.497 4.764 4.731 4.748 4.698 4.764 1,637,055 4.7466 0.69%
2004-08-05 0 14.45 14.40 14.45 14.30 14.60 1,302,000 18,782,940 14.426 4.731 4.715 4.731 4.682 4.780 3,976,579 4.7234 2.48%
2004-08-04 0 14.10 14.10 14.15 14.05 14.20 480,000 6,792,894 14.152 4.617 4.617 4.633 4.600 4.649 1,466,020 4.6336 -1.40%
2004-08-03 0 14.30 14.20 14.30 14.15 14.50 752,000 10,740,800 14.283 4.682 4.649 4.682 4.633 4.748 2,296,764 4.6765 0.00%
2004-08-02 0 14.30 14.30 14.35 14.30 14.60 1,303,500 18,766,138 14.397 4.682 4.682 4.698 4.682 4.780 3,981,160 4.7137 -1.04%
2004-07-30 0 14.45 14.40 14.45 14.35 14.70 1,214,000 17,625,900 14.519 4.731 4.715 4.731 4.698 4.813 3,707,808 4.7537 0.35%
2004-07-29 0 14.40 14.35 14.40 14.05 14.40 722,000 10,284,480 14.244 4.715 4.698 4.715 4.600 4.715 2,205,138 4.6639 1.77%
2004-07-28 0 14.15 14.10 14.15 14.00 14.20 1,798,000 25,235,060 14.035 4.633 4.617 4.633 4.584 4.649 5,491,466 4.5953 1.43%
2004-07-27 0 13.95 13.95 14.00 13.85 14.05 1,291,000 18,006,000 13.947 4.567 4.567 4.584 4.535 4.600 3,942,982 4.5666 -0.71%
2004-07-26 0 14.05 14.05 14.10 13.85 14.20 1,816,000 25,461,593 14.021 4.600 4.600 4.617 4.535 4.649 5,546,441 4.5906 0.72%
2004-07-23 0 13.95 13.95 14.00 13.95 14.25 2,466,000 34,648,804 14.051 4.567 4.567 4.584 4.567 4.666 7,531,676 4.6004 -0.36%
2004-07-22 0 14.00 13.95 14.00 13.85 14.45 4,350,600 61,084,850 14.041 4.584 4.567 4.584 4.535 4.731 13,287,636 4.5971 -4.11%
2004-07-21 0 14.60 14.55 14.60 14.30 15.00 4,336,000 63,363,500 14.613 4.780 4.764 4.780 4.682 4.911 13,243,045 4.7847 6.18%
2004-07-20 0 13.75 13.70 13.75 13.45 13.95 540,000 7,435,700 13.770 4.502 4.486 4.502 4.404 4.567 1,649,272 4.5085 -2.14%
2004-07-19 0 14.05 13.95 14.00 13.70 14.10 1,334,000 18,295,200 13.715 4.600 4.567 4.584 4.486 4.617 4,074,313 4.4904 3.69%
2004-07-16 0 13.55 13.55 13.65 13.55 13.70 124,000 1,686,300 13.599 4.437 4.437 4.469 4.437 4.486 378,722 4.4526 -1.09%
2004-07-15 0 13.70 13.65 13.70 13.55 13.75 262,000 3,572,409 13.635 4.486 4.469 4.486 4.437 4.502 800,202 4.4644 -0.36%
2004-07-14 0 13.75 13.65 13.80 13.65 13.90 724,000 9,963,300 13.761 4.502 4.469 4.518 4.469 4.551 2,211,246 4.5057 0.36%
2004-07-13 0 13.70 13.65 13.70 13.60 14.40 2,120,000 29,466,350 13.899 4.486 4.469 4.486 4.453 4.715 6,474,921 4.5508 -5.52%
2004-07-12 0 14.50 14.45 14.50 14.25 14.55 1,436,000 20,616,002 14.357 4.748 4.731 4.748 4.666 4.764 4,385,842 4.7006 1.40%
2004-07-09 0 14.30 14.25 14.30 14.00 14.40 643,000 9,148,200 14.227 4.682 4.666 4.682 4.584 4.715 1,963,856 4.6583 1.42%
2004-07-08 0 14.10 13.90 14.10 13.85 14.20 933,800 13,036,954 13.961 4.617 4.551 4.617 4.535 4.649 2,852,019 4.5711 -0.35%
2004-07-07 0 14.15 14.15 14.30 13.90 14.30 4,036,000 56,461,200 13.989 4.633 4.633 4.682 4.551 4.682 12,326,783 4.5804 1.80%
2004-07-06 0 13.90 13.50 13.90 13.75 13.90 604,000 8,394,100 13.898 4.551 4.420 4.551 4.502 4.551 1,844,742 4.5503 0.36%
2004-07-05 0 13.85 13.60 13.85 13.55 13.90 1,414,000 19,240,748 13.607 4.535 4.453 4.535 4.437 4.551 4,318,650 4.4553 1.09%
2004-07-02 0 13.70 13.50 13.80 13.35 13.80 1,193,800 16,221,060 13.588 4.486 4.420 4.518 4.371 4.518 3,646,113 4.4489 1.11%
2004-06-30 0 13.55 13.50 13.55 13.50 13.90 3,754,000 51,264,100 13.656 4.437 4.420 4.437 4.420 4.551 11,465,496 4.4712 0.00%
2004-06-29 0 13.55 13.30 13.60 13.30 13.55 298,300 3,994,650 13.391 4.437 4.355 4.453 4.355 4.437 911,070 4.3846 -0.37%
2004-06-28 0 13.60 13.25 13.70 13.20 13.65 718,000 9,562,000 13.318 4.453 4.338 4.486 4.322 4.469 2,192,921 4.3604 0.74%
2004-06-25 0 13.50 13.30 13.50 13.35 13.70 1,434,000 19,329,500 13.479 4.420 4.355 4.420 4.371 4.486 4,379,734 4.4134 0.00%
2004-06-24 0 13.50 13.20 13.50 13.05 13.70 922,000 12,119,400 13.145 4.420 4.322 4.420 4.273 4.486 2,815,980 4.3038 3.85%
2004-06-23 0 13.00 13.40 13.85 12.85 13.40 440,000 5,676,600 12.901 4.256 4.387 4.535 4.207 4.387 1,343,851 4.2241 0.78%
2004-06-21 0 12.90 12.70 12.90 12.70 12.90 1,313,184 16,774,200 12.774 4.224 4.158 4.224 4.158 4.224 4,010,737 4.1823 0.78%
2004-06-18 0 12.80 12.70 12.90 12.60 13.10 1,734,000 22,199,070 12.802 4.191 4.158 4.224 4.125 4.289 5,295,996 4.1917 -3.03%
2004-06-17 0 13.20 12.90 13.20 12.90 13.95 1,670,000 22,403,316 13.415 4.322 4.224 4.322 4.224 4.567 5,100,527 4.3924 -4.00%
2004-06-16 0 13.75 13.70 13.80 13.70 14.20 380,000 5,295,100 13.934 4.502 4.486 4.518 4.486 4.649 1,160,599 4.5624 -2.14%
2004-06-15 0 14.05 13.95 14.05 13.90 14.20 462,000 6,485,100 14.037 4.600 4.567 4.600 4.551 4.649 1,411,044 4.5960 -0.71%
2004-06-14 0 14.15 14.15 14.20 14.05 14.30 598,000 8,465,600 14.157 4.633 4.633 4.649 4.600 4.682 1,826,416 4.6351 -1.39%
2004-06-11 0 14.35 14.20 14.35 14.15 14.35 144,000 2,047,300 14.217 4.698 4.649 4.698 4.633 4.698 439,806 4.6550 1.06%
2004-06-10 0 14.20 14.15 14.25 13.85 14.30 956,000 13,476,300 14.097 4.649 4.633 4.666 4.535 4.682 2,919,823 4.6155 -0.35%
2004-06-09 0 14.25 14.00 14.25 14.15 14.35 284,000 4,052,000 14.268 4.666 4.584 4.666 4.633 4.698 867,395 4.6715 0.00%
2004-06-08 0 14.25 14.20 14.25 14.20 14.50 882,000 12,607,100 14.294 4.666 4.649 4.666 4.649 4.748 2,693,811 4.6800 -0.70%
2004-06-07 0 14.35 14.30 14.35 14.30 14.45 450,400 6,476,680 14.380 4.698 4.682 4.698 4.682 4.731 1,375,615 4.7082 2.87%
2004-06-04 0 13.95 13.90 13.95 13.80 14.10 1,682,000 23,450,266 13.942 4.567 4.551 4.567 4.518 4.617 5,137,178 4.5648 0.72%
2004-06-03 0 13.85 13.80 13.85 13.80 14.20 1,969,000 27,532,676 13.983 4.535 4.518 4.535 4.518 4.649 6,013,735 4.5783 -2.46%
2004-06-02 0 14.20 14.15 14.25 14.05 14.45 946,000 13,459,700 14.228 4.649 4.633 4.666 4.600 4.731 2,889,281 4.6585 -2.07%
2004-06-01 0 14.50 14.40 14.50 14.40 14.90 682,000 9,975,800 14.627 4.748 4.715 4.748 4.715 4.879 2,082,970 4.7892 -0.34%
2004-05-31 0 14.55 14.50 14.60 13.95 14.60 1,726,000 24,865,764 14.407 4.764 4.748 4.780 4.567 4.780 5,271,563 4.7170 0.69%
2004-05-28 0 14.45 14.30 14.35 13.40 14.75 12,836,000 185,652,500 14.463 4.731 4.682 4.698 4.387 4.829 39,203,811 4.7356 9.89%
2004-05-27 0 13.15 13.15 13.30 13.05 13.35 1,912,000 25,240,536 13.201 4.306 4.306 4.355 4.273 4.371 5,839,645 4.3223 1.15%
2004-05-25 0 13.00 13.00 13.05 12.95 13.10 1,032,000 13,434,632 13.018 4.256 4.256 4.273 4.240 4.289 3,151,942 4.2623 0.39%
2004-05-24 0 12.95 12.90 12.95 12.90 13.15 554,000 7,218,300 13.029 4.240 4.224 4.240 4.224 4.306 1,692,031 4.2661 0.00%
2004-05-21 0 12.95 12.90 12.95 12.85 13.15 2,136,000 27,950,288 13.085 4.240 4.224 4.240 4.207 4.306 6,523,788 4.2844 -1.89%
2004-05-20 0 13.20 13.10 13.20 13.00 13.60 732,300 9,754,500 13.320 4.322 4.289 4.322 4.256 4.453 2,236,596 4.3613 -0.38%
2004-05-19 0 13.25 13.20 13.30 13.05 13.50 958,000 12,713,400 13.271 4.338 4.322 4.355 4.273 4.420 2,925,931 4.3451 6.00%
2004-05-18 0 12.50 12.45 12.50 12.10 12.60 902,000 11,202,806 12.420 4.093 4.076 4.093 3.962 4.125 2,754,895 4.0665 4.17%
2004-05-17 0 12.00 12.05 12.15 11.80 13.50 2,446,000 29,947,100 12.243 3.929 3.945 3.978 3.864 4.420 7,470,592 4.0087 -10.78%
2004-05-14 0 13.45 13.40 13.45 13.30 14.05 1,322,000 17,951,400 13.579 4.404 4.387 4.404 4.355 4.600 4,037,663 4.4460 -7.88%
2004-05-13 0 14.60 14.50 14.65 13.60 14.70 1,826,000 25,609,400 14.025 4.780 4.748 4.797 4.453 4.813 5,576,983 4.5920 7.35%
2004-05-12 0 13.60 13.55 13.60 13.00 14.05 3,750,000 50,606,356 13.495 4.453 4.437 4.453 4.256 4.600 11,453,279 4.4185 8.80%
2004-05-11 0 12.50 12.45 12.50 12.25 12.75 1,560,000 19,408,380 12.441 4.093 4.076 4.093 4.011 4.175 4,764,564 4.0735 -0.79%
2004-05-10 0 12.60 12.60 12.65 12.40 13.70 946,000 11,981,200 12.665 4.125 4.125 4.142 4.060 4.486 2,889,281 4.1468 -8.03%
2004-05-07 0 13.70 13.70 13.75 13.70 13.90 1,290,000 17,834,360 13.825 4.486 4.486 4.502 4.486 4.551 3,939,928 4.5266 -1.44%
2004-05-06 0 13.90 13.80 13.90 13.20 14.80 2,573,627 35,978,853 13.980 4.551 4.518 4.551 4.322 4.846 7,860,392 4.5772 -6.08%
2004-05-05 0 14.80 14.60 14.80 14.50 14.90 234,000 3,448,700 14.738 4.846 4.780 4.846 4.748 4.879 714,685 4.8255 0.68%
2004-05-04 0 14.70 14.55 14.75 14.50 15.00 252,000 3,715,400 14.744 4.813 4.764 4.829 4.748 4.911 769,660 4.8273 -1.67%
2004-05-03 0 14.95 14.85 14.95 14.80 15.00 360,000 5,344,700 14.846 4.895 4.862 4.895 4.846 4.911 1,099,515 4.8610 1.70%
2004-04-30 0 14.70 14.60 14.70 14.70 15.40 264,000 3,932,800 14.897 4.813 4.780 4.813 4.813 5.042 806,311 4.8775 -4.55%
2004-04-29 0 15.40 15.40 15.50 15.30 15.50 201,080 3,105,024 15.442 5.042 5.042 5.075 5.009 5.075 614,140 5.0559 -1.91%
2004-04-28 0 15.70 15.70 15.75 15.60 15.80 702,000 11,031,600 15.715 5.140 5.140 5.157 5.108 5.173 2,144,054 5.1452 0.00%
2004-04-27 0 15.70 15.60 15.70 15.60 15.70 22,000 343,400 15.609 5.140 5.108 5.140 5.108 5.140 67,193 5.1107 0.64%
2004-04-26 0 15.60 15.60 15.70 15.40 15.70 393,600 6,150,896 15.627 5.108 5.108 5.140 5.042 5.140 1,202,136 5.1166 -0.64%
2004-04-23 0 15.70 15.70 15.75 15.65 15.80 1,272,000 19,991,300 15.716 5.140 5.140 5.157 5.124 5.173 3,884,952 5.1458 0.32%
2004-04-22 0 15.65 15.65 15.70 15.65 15.75 572,000 8,965,860 15.675 5.124 5.124 5.140 5.124 5.157 1,747,007 5.1321 -0.32%
2004-04-21 0 15.70 15.65 15.75 15.40 15.70 552,000 8,596,400 15.573 5.140 5.124 5.157 5.042 5.140 1,685,923 5.0989 0.96%
2004-04-20 0 15.55 15.50 15.55 15.40 15.75 1,253,500 19,520,869 15.573 5.091 5.075 5.091 5.042 5.157 3,828,449 5.0989 -1.58%
2004-04-19 0 15.80 15.75 15.80 15.70 15.85 1,144,000 18,034,680 15.765 5.173 5.157 5.173 5.140 5.190 3,494,014 5.1616 0.64%
2004-04-16 0 15.70 15.70 15.75 15.50 15.75 458,000 7,161,900 15.637 5.140 5.140 5.157 5.075 5.157 1,398,827 5.1199 0.96%
2004-04-15 0 15.65 15.65 15.70 15.40 15.80 670,000 10,450,248 15.597 5.091 5.091 5.108 5.010 5.140 2,059,479 5.0742 0.97%
2004-04-14 0 15.50 15.50 15.55 15.30 15.85 1,156,500 18,026,050 15.587 5.043 5.043 5.059 4.977 5.156 3,554,906 5.0708 -2.21%
2004-04-13 0 15.85 15.75 15.85 15.50 15.85 1,098,000 17,246,300 15.707 5.156 5.124 5.156 5.043 5.156 3,375,086 5.1099 2.59%
2004-04-08 0 15.45 15.30 15.35 15.15 15.55 821,398 12,581,900 15.318 5.026 4.977 4.994 4.929 5.059 2,524,853 4.9832 1.31%
2004-04-07 0 15.25 15.25 15.30 14.90 15.25 412,000 6,218,100 15.092 4.961 4.961 4.977 4.847 4.961 1,266,426 4.9100 0.99%
2004-04-06 0 15.10 15.05 15.10 14.80 15.15 802,329 12,056,775 15.027 4.912 4.896 4.912 4.815 4.929 2,466,238 4.8887 3.42%
2004-04-02 0 14.60 14.55 14.60 14.60 15.00 249,000 3,669,300 14.736 4.750 4.733 4.750 4.750 4.880 765,388 4.7940 -2.34%
2004-04-01 0 14.95 14.55 15.00 14.50 15.00 188,000 2,776,800 14.770 4.864 4.733 4.880 4.717 4.880 577,884 4.8051 -0.33%
2004-03-31 0 15.00 14.95 15.00 14.60 15.00 410,000 6,071,178 14.808 4.880 4.864 4.880 4.750 4.880 1,260,278 4.8173 2.74%
2004-03-30 0 14.60 14.45 14.70 14.20 14.90 194,000 2,849,500 14.688 4.750 4.701 4.782 4.620 4.847 596,327 4.7784 -0.68%
2004-03-29 0 14.70 14.65 14.70 14.60 14.70 136,000 1,993,500 14.658 4.782 4.766 4.782 4.750 4.782 418,043 4.7686 0.68%
2004-03-26 0 14.60 14.45 14.60 14.45 14.90 514,000 7,527,640 14.645 4.750 4.701 4.750 4.701 4.847 1,579,958 4.7645 1.04%
2004-03-25 0 14.45 14.45 14.55 14.05 14.50 1,086,000 15,404,046 14.184 4.701 4.701 4.733 4.571 4.717 3,338,200 4.6145 3.58%
2004-03-24 0 13.95 13.95 14.20 13.85 14.00 516,000 7,189,780 13.934 4.538 4.538 4.620 4.506 4.555 1,586,106 4.5330 0.72%
2004-03-23 0 13.85 13.85 13.90 13.85 14.05 550,000 7,661,800 13.931 4.506 4.506 4.522 4.506 4.571 1,690,617 4.5320 -0.36%
2004-03-22 0 13.90 13.90 13.95 13.80 14.30 340,000 4,752,300 13.977 4.522 4.522 4.538 4.489 4.652 1,045,109 4.5472 -3.47%
2004-03-19 0 14.40 14.35 14.45 14.40 14.70 186,000 2,694,600 14.487 4.685 4.668 4.701 4.685 4.782 571,736 4.7130 -2.04%
2004-03-18 0 14.70 14.65 14.70 14.55 15.00 594,000 8,754,400 14.738 4.782 4.766 4.782 4.733 4.880 1,825,866 4.7947 -2.00%
2004-03-17 0 15.00 14.95 15.00 14.85 15.00 508,000 7,601,600 14.964 4.880 4.864 4.880 4.831 4.880 1,561,515 4.8681 2.39%
2004-03-16 0 14.65 14.65 14.70 14.55 15.00 452,000 6,684,970 14.790 4.766 4.766 4.782 4.733 4.880 1,389,380 4.8115 -2.33%
2004-03-15 0 15.00 15.00 15.05 14.95 15.05 454,000 6,816,800 15.015 4.880 4.880 4.896 4.864 4.896 1,395,527 4.8847 2.74%
2004-03-12 0 14.60 14.55 14.60 14.20 14.60 474,000 6,858,272 14.469 4.750 4.733 4.750 4.620 4.750 1,457,004 4.7071 0.69%
2004-03-11 0 14.50 13.70 14.40 14.40 14.75 1,284,600 18,758,540 14.603 4.717 4.457 4.685 4.685 4.799 3,948,666 4.7506 -2.03%
2004-03-10 0 14.80 14.75 14.85 14.45 14.80 518,000 7,584,444 14.642 4.815 4.799 4.831 4.701 4.815 1,592,254 4.7633 1.02%
2004-03-09 0 14.65 14.65 14.70 14.50 14.70 584,400 8,519,340 14.578 4.766 4.766 4.782 4.717 4.782 1,796,357 4.7426 0.00%
2004-03-08 0 14.65 14.55 14.75 14.30 15.05 1,326,000 19,554,000 14.747 4.766 4.733 4.799 4.652 4.896 4,075,924 4.7974 -1.68%
2004-03-05 0 14.90 14.85 14.90 14.85 15.10 448,000 6,673,500 14.896 4.847 4.831 4.847 4.831 4.912 1,377,084 4.8461 -1.32%
2004-03-04 0 15.10 15.05 15.10 14.95 15.20 1,634,000 24,631,800 15.075 4.912 4.896 4.912 4.864 4.945 5,022,669 4.9041 0.00%
2004-03-03 0 15.10 14.95 15.10 15.00 15.25 432,327 6,523,338 15.089 4.912 4.864 4.912 4.880 4.961 1,328,908 4.9088 0.00%
2004-03-02 0 15.10 15.00 15.20 14.90 15.10 728,000 10,918,300 14.998 4.912 4.880 4.945 4.847 4.912 2,237,762 4.8791 0.33%
2004-03-01 0 15.05 15.05 15.10 15.05 15.10 124,000 1,868,900 15.072 4.896 4.896 4.912 4.896 4.912 381,157 4.9032 0.00%
2004-02-27 0 15.05 15.00 15.10 14.65 15.10 638,000 9,598,800 15.045 4.896 4.880 4.912 4.766 4.912 1,961,116 4.8946 3.08%
2004-02-26 0 14.60 14.55 14.65 14.30 14.60 333,695 4,856,223 14.553 4.750 4.733 4.766 4.652 4.750 1,025,728 4.7344 2.10%
2004-02-25 0 14.30 14.25 14.35 14.20 14.55 498,000 7,130,900 14.319 4.652 4.636 4.668 4.620 4.733 1,530,777 4.6584 -1.72%
2004-02-24 0 14.55 14.55 14.60 14.15 14.75 807,000 11,760,100 14.573 4.733 4.733 4.750 4.603 4.799 2,480,596 4.7408 1.75%
2004-02-23 0 14.30 14.30 14.35 14.05 14.70 834,000 11,936,100 14.312 4.652 4.652 4.668 4.571 4.782 2,563,590 4.6560 -3.70%
2004-02-20 0 14.85 14.80 14.85 14.80 14.95 380,000 5,653,200 14.877 4.831 4.815 4.831 4.815 4.864 1,168,063 4.8398 -0.34%
2004-02-19 0 14.90 14.80 14.90 14.50 15.50 982,000 14,650,000 14.919 4.847 4.815 4.847 4.717 5.043 3,018,520 4.8534 -3.56%
2004-02-18 0 15.45 15.40 15.50 14.60 15.80 2,496,000 37,745,200 15.122 5.026 5.010 5.043 4.750 5.140 7,672,327 4.9197 6.55%
2004-02-17 0 14.50 14.30 14.55 13.50 14.55 1,549,000 21,513,896 13.889 4.717 4.652 4.733 4.392 4.733 4,761,392 4.5184 6.62%
2004-02-16 0 13.60 13.45 13.65 12.60 13.65 1,206,000 15,833,100 13.129 4.424 4.376 4.441 4.099 4.441 3,707,062 4.2711 6.25%
2004-02-13 0 12.80 12.75 12.80 12.75 12.80 194,000 2,474,700 12.756 4.164 4.148 4.164 4.148 4.164 596,327 4.1499 0.39%
2004-02-12 0 12.75 12.75 12.90 12.75 13.00 851,277 10,874,076 12.774 4.148 4.148 4.197 4.148 4.229 2,616,697 4.1556 0.00%
2004-02-11 0 12.75 12.75 12.80 12.60 12.80 877,600 11,174,450 12.733 4.148 4.148 4.164 4.099 4.164 2,697,610 4.1424 1.19%
2004-02-10 0 12.60 12.55 12.60 12.20 12.90 1,430,800 18,045,380 12.612 4.099 4.083 4.099 3.969 4.197 4,398,063 4.1030 2.86%
2004-02-09 0 12.25 12.25 12.30 12.00 12.40 1,285,000 15,731,800 12.243 3.985 3.985 4.001 3.904 4.034 3,949,896 3.9828 -1.21%
2004-02-06 0 12.40 12.35 12.40 11.80 12.40 1,846,000 22,261,780 12.059 4.034 4.018 4.034 3.839 4.034 5,674,325 3.9232 6.44%
2004-02-05 0 11.65 11.60 11.65 11.55 11.70 614,000 7,137,000 11.624 3.790 3.774 3.790 3.758 3.806 1,887,343 3.7815 -0.85%
2004-02-04 0 11.75 11.65 11.75 11.30 11.75 324,000 3,756,500 11.594 3.823 3.790 3.823 3.676 3.823 995,927 3.7719 2.17%
2004-02-03 0 11.50 11.40 11.60 11.25 11.50 278,000 3,160,300 11.368 3.741 3.709 3.774 3.660 3.741 854,530 3.6983 1.77%
2004-02-02 0 11.30 11.25 11.35 11.10 11.50 362,000 4,088,200 11.293 3.676 3.660 3.692 3.611 3.741 1,112,733 3.6740 -2.59%
2004-01-30 0 11.60 11.35 11.60 11.35 11.65 401,000 4,621,700 11.525 3.774 3.692 3.774 3.692 3.790 1,232,613 3.7495 0.87%
2004-01-29 0 11.50 11.45 11.55 11.35 11.60 286,000 3,276,400 11.456 3.741 3.725 3.758 3.692 3.774 879,121 3.7269 -0.43%
2004-01-28 0 11.55 11.35 11.55 11.30 11.90 912,200 10,564,880 11.582 3.758 3.692 3.758 3.676 3.871 2,803,965 3.7678 -2.94%
2004-01-27 0 11.90 11.85 11.90 11.55 12.30 1,367,500 16,271,575 11.899 3.871 3.855 3.871 3.758 4.001 4,203,489 3.8710 -3.64%
2004-01-26 0 12.35 12.30 12.35 11.90 12.40 864,000 10,595,300 12.263 4.018 4.001 4.018 3.871 4.034 2,655,806 3.9895 2.07%
2004-01-21 0 12.10 12.10 12.20 11.50 12.20 1,035,797 12,179,416 11.758 3.936 3.936 3.969 3.741 3.969 3,183,884 3.8253 6.61%
2004-01-20 0 11.35 11.35 11.40 11.20 11.45 1,010,000 11,458,000 11.345 3.692 3.692 3.709 3.644 3.725 3,104,587 3.6907 2.25%
2004-01-19 0 11.10 11.10 11.25 11.05 11.40 472,000 5,239,400 11.100 3.611 3.611 3.660 3.595 3.709 1,450,857 3.6112 -0.89%
2004-01-16 0 11.20 11.05 11.20 11.05 11.20 956,000 10,611,000 11.099 3.644 3.595 3.644 3.595 3.644 2,938,600 3.6109 1.36%
2004-01-15 0 11.05 11.05 11.40 11.00 11.55 1,160,000 13,176,300 11.359 3.595 3.595 3.709 3.579 3.758 3,565,665 3.6953 -3.49%
2004-01-14 0 11.45 11.40 11.45 11.20 11.50 699,400 7,950,638 11.368 3.725 3.709 3.725 3.644 3.741 2,149,850 3.6982 3.62%
2004-01-13 0 11.05 11.05 11.10 10.95 11.30 1,348,000 14,881,500 11.040 3.595 3.595 3.611 3.562 3.676 4,143,548 3.5915 -0.45%
2004-01-12 0 11.10 11.10 11.20 10.95 11.20 1,095,000 12,139,928 11.087 3.611 3.611 3.644 3.562 3.644 3,365,865 3.6068 1.37%
2004-01-09 0 10.95 10.95 11.20 10.90 11.40 1,922,000 21,356,700 11.112 3.562 3.562 3.644 3.546 3.709 5,907,938 3.6149 -0.45%
2004-01-08 0 11.00 11.00 11.10 11.00 11.50 1,776,000 19,950,508 11.233 3.579 3.579 3.611 3.579 3.741 5,459,156 3.6545 -2.65%
2004-01-07 0 11.30 11.30 11.35 11.25 11.60 1,897,000 21,570,550 11.371 3.676 3.676 3.692 3.660 3.774 5,831,092 3.6992 -0.44%
2004-01-06 0 11.35 11.30 12.00 11.35 12.20 1,472,000 17,231,200 11.706 3.692 3.676 3.904 3.692 3.969 4,524,706 3.8082 -6.58%
2004-01-05 0 12.15 12.15 12.20 11.95 12.30 714,000 8,664,200 12.135 3.953 3.953 3.969 3.888 4.001 2,194,728 3.9477 1.25%
2004-01-02 0 12.00 12.00 12.20 11.95 12.40 662,000 8,028,500 12.128 3.904 3.904 3.969 3.888 4.034 2,034,888 3.9454 0.42%
2003-12-31 0 11.95 11.85 11.95 11.85 12.00 549,000 6,449,390 11.748 3.888 3.855 3.888 3.855 3.904 1,687,543 3.8218 1.27%
2003-12-30 0 11.80 11.70 11.85 11.50 11.85 1,404,000 16,319,268 11.623 3.839 3.806 3.855 3.741 3.855 4,315,684 3.7814 3.96%
2003-12-29 0 11.35 11.30 11.45 11.30 11.65 232,000 2,648,300 11.415 3.692 3.676 3.725 3.676 3.790 713,133 3.7136 -2.58%
2003-12-24 0 11.65 11.65 11.70 11.65 11.75 563,600 6,587,532 11.688 3.790 3.790 3.806 3.790 3.823 1,732,421 3.8025 -0.85%
2003-12-23 0 11.75 11.65 11.75 11.60 11.80 475,000 5,551,300 11.687 3.823 3.790 3.823 3.774 3.839 1,460,078 3.8021 1.73%
2003-12-22 0 11.55 11.55 11.60 11.45 11.70 1,509,200 17,452,840 11.564 3.758 3.758 3.774 3.725 3.806 4,639,053 3.7622 1.76%
2003-12-19 0 11.35 11.25 11.35 11.05 11.40 1,021,592 11,494,033 11.251 3.692 3.660 3.692 3.595 3.709 3,140,220 3.6603 3.18%
2003-12-18 0 11.00 11.05 11.10 10.85 11.10 324,000 3,563,800 10.999 3.579 3.595 3.611 3.530 3.611 995,927 3.5784 1.85%
2003-12-17 0 10.80 10.80 10.90 10.75 11.25 1,793,000 19,723,436 11.000 3.514 3.514 3.546 3.497 3.660 5,511,411 3.5787 -1.82%
2003-12-16 0 11.00 11.00 11.15 11.00 11.30 652,000 7,229,700 11.088 3.579 3.579 3.627 3.579 3.676 2,004,150 3.6074 -2.22%
2003-12-15 0 11.25 11.25 11.30 11.15 11.50 720,500 8,106,200 11.251 3.660 3.660 3.676 3.627 3.741 2,214,708 3.6602 -1.75%
2003-12-12 0 11.45 11.40 11.45 11.15 11.50 1,864,000 21,285,800 11.419 3.725 3.709 3.725 3.627 3.741 5,729,655 3.7150 2.69%
2003-12-11 0 11.15 11.15 11.40 11.15 11.35 1,390,000 15,558,600 11.193 3.627 3.627 3.709 3.627 3.692 4,272,650 3.6414 -2.62%
2003-12-10 0 11.45 11.45 11.50 11.20 11.50 1,350,001 15,282,061 11.320 3.725 3.725 3.741 3.644 3.741 4,149,699 3.6827 1.33%
2003-12-09 0 11.30 11.20 11.30 11.15 11.50 1,140,000 12,844,700 11.267 3.676 3.644 3.676 3.627 3.741 3,504,188 3.6655 -2.16%
2003-12-08 0 11.55 11.50 11.55 11.45 11.70 1,584,000 18,346,800 11.583 3.758 3.741 3.758 3.725 3.806 4,868,977 3.7681 -1.70%
2003-12-05 0 11.75 11.80 11.85 11.50 11.90 3,172,806 37,192,239 11.722 3.823 3.839 3.855 3.741 3.871 9,752,727 3.8135 3.07%
2003-12-04 0 11.40 11.35 11.40 10.95 11.55 3,734,000 42,607,800 11.411 3.709 3.692 3.709 3.562 3.758 11,477,752 3.7122 3.64%
2003-12-03 0 11.00 10.95 11.00 10.35 11.05 3,134,000 33,752,200 10.770 3.579 3.562 3.579 3.367 3.595 9,633,443 3.5036 6.28%
2003-12-02 0 10.35 10.20 10.35 10.20 10.45 836,000 8,611,400 10.301 3.367 3.318 3.367 3.318 3.400 2,569,738 3.3511 0.98%
2003-12-01 0 10.25 10.20 10.35 10.20 10.45 1,636,500 16,892,638 10.322 3.335 3.318 3.367 3.318 3.400 5,030,354 3.3581 0.99%
2003-11-28 0 10.15 10.15 10.20 10.10 10.25 524,000 5,321,800 10.156 3.302 3.302 3.318 3.286 3.335 1,610,697 3.3040 -0.49%
2003-11-27 0 10.20 10.15 10.20 10.05 10.25 1,378,000 13,964,800 10.134 3.318 3.302 3.318 3.270 3.335 4,235,764 3.2969 1.49%
2003-11-26 0 10.05 10.05 10.10 10.00 10.05 310,000 3,112,400 10.040 3.270 3.270 3.286 3.253 3.270 952,893 3.2663 0.50%
2003-11-25 0 10.00 9.950 10.00 10.00 10.20 828,000 8,300,516 10.025 3.253 3.237 3.253 3.253 3.318 2,545,147 3.2613 0.50%
2003-11-24 0 9.950 9.950 10.00 9.950 10.10 518,000 5,215,750 10.069 3.237 3.237 3.253 3.237 3.286 1,592,254 3.2757 -1.49%
2003-11-21 0 10.10 10.10 10.15 9.950 10.15 1,106,000 11,163,900 10.094 3.286 3.286 3.302 3.237 3.302 3,399,677 3.2838 -1.46%
2003-11-20 0 10.25 10.20 10.25 10.05 10.25 1,292,000 13,179,400 10.201 3.335 3.318 3.335 3.270 3.335 3,971,413 3.3186 1.49%
2003-11-19 0 10.10 10.10 10.15 10.10 10.25 502,000 5,128,400 10.216 3.286 3.286 3.302 3.286 3.335 1,543,072 3.3235 -2.42%
2003-11-18 0 10.35 10.35 10.40 9.950 10.50 1,828,000 18,659,900 10.208 3.367 3.367 3.383 3.237 3.416 5,618,996 3.3209 -1.43%
2003-11-17 0 10.50 10.50 10.55 10.05 10.65 2,218,000 23,259,200 10.487 3.416 3.416 3.432 3.270 3.465 6,817,797 3.4115 1.45%
2003-11-14 0 10.35 10.35 10.40 10.00 10.50 4,512,000 45,558,372 10.097 3.367 3.367 3.383 3.253 3.416 13,869,207 3.2849 4.02%
2003-11-13 0 9.950 9.950 10.00 9.900 10.10 1,652,000 16,474,200 9.9723 3.237 3.237 3.253 3.221 3.286 5,077,999 3.2442 2.05%
2003-11-12 0 9.750 9.750 9.850 9.700 10.00 656,000 6,453,500 9.8377 3.172 3.172 3.204 3.156 3.253 2,016,445 3.2004 -0.51%
2003-11-11 0 9.800 9.750 9.850 9.700 10.15 4,376,000 43,535,104 9.9486 3.188 3.172 3.204 3.156 3.302 13,451,163 3.2365 -1.51%
2003-11-10 0 9.950 9.900 10.00 9.800 10.35 9,152,000 90,781,148 9.9193 3.237 3.221 3.253 3.188 3.367 28,131,866 3.2270 1.02%
2003-11-07 0 9.850 9.800 9.850 9.800 10.05 936,000 9,259,700 9.8928 3.204 3.188 3.204 3.188 3.270 2,877,123 3.2184 0.00%
2003-11-06 0 9.850 9.800 9.850 9.750 10.00 1,706,000 16,789,700 9.8416 3.204 3.188 3.204 3.172 3.253 5,243,986 3.2017 -1.50%
2003-11-05 0 10.00 9.950 10.00 9.950 10.15 1,614,000 16,160,000 10.012 3.253 3.237 3.253 3.237 3.302 4,961,192 3.2573 -1.48%
2003-11-04 0 10.15 10.10 10.15 10.15 10.20 332,000 3,372,200 10.157 3.302 3.286 3.302 3.302 3.318 1,020,518 3.3044 -0.49%
2003-11-03 0 10.20 10.15 10.20 10.15 10.45 156,000 1,596,260 10.232 3.318 3.302 3.318 3.302 3.400 479,520 3.3289 -1.92%
2003-10-31 0 10.40 10.15 10.40 9.800 10.40 555,000 5,655,000 10.189 3.383 3.302 3.383 3.188 3.383 1,705,986 3.3148 4.00%
2003-10-30 0 10.00 10.00 10.05 9.900 10.05 842,000 8,391,700 9.9664 3.253 3.253 3.270 3.221 3.270 2,588,181 3.2423 -0.99%
2003-10-29 0 10.10 10.00 10.10 10.05 10.30 422,000 4,263,000 10.102 3.286 3.253 3.286 3.270 3.351 1,297,164 3.2864 -0.98%
2003-10-28 0 10.20 10.15 10.20 10.10 10.30 456,000 4,642,100 10.180 3.318 3.302 3.318 3.286 3.351 1,401,675 3.3118 1.49%
2003-10-27 0 10.05 10.05 10.15 10.00 10.10 558,000 5,602,500 10.040 3.270 3.270 3.302 3.253 3.286 1,715,208 3.2664 -0.50%
2003-10-24 0 10.10 10.00 10.15 9.750 10.15 1,754,000 17,382,200 9.9100 3.286 3.253 3.302 3.172 3.302 5,391,531 3.2240 2.54%
2003-10-23 0 9.850 9.800 9.850 9.800 10.30 2,870,000 28,839,000 10.048 3.204 3.188 3.204 3.188 3.351 8,821,947 3.2690 -4.83%
2003-10-22 0 10.35 10.30 10.40 10.15 10.50 1,686,000 17,423,500 10.334 3.367 3.351 3.383 3.302 3.416 5,182,509 3.3620 1.97%
2003-10-21 0 10.15 10.10 10.15 10.00 10.40 944,000 9,511,700 10.076 3.302 3.286 3.302 3.253 3.383 2,901,713 3.2780 -2.40%
2003-10-20 0 10.40 10.30 10.35 9.650 10.55 3,136,000 32,128,900 10.245 3.383 3.351 3.367 3.139 3.432 9,639,590 3.3330 7.77%
2003-10-17 0 9.650 9.550 9.600 9.150 9.800 2,402,718 23,000,138 9.5725 3.139 3.107 3.123 2.977 3.188 7,385,592 3.1142 6.04%
2003-10-16 0 9.100 9.100 9.150 9.100 9.250 574,000 5,262,700 9.1685 2.960 2.960 2.977 2.960 3.009 1,764,389 2.9827 -1.62%
2003-10-15 0 9.250 9.250 9.300 9.050 9.300 908,000 8,307,484 9.1492 3.009 3.009 3.026 2.944 3.026 2,791,055 2.9765 0.54%
2003-10-14 0 9.200 9.200 9.250 9.000 9.450 1,076,200 9,918,330 9.2161 2.993 2.993 3.009 2.928 3.074 3,308,076 2.9982 -1.60%
2003-10-13 0 9.350 9.350 9.400 9.150 9.450 1,554,000 14,543,400 9.3587 3.042 3.042 3.058 2.977 3.074 4,776,761 3.0446 2.19%
2003-10-10 0 9.150 9.100 9.200 8.650 9.200 5,880,000 52,749,500 8.9710 2.977 2.960 2.993 2.814 2.993 18,074,232 2.9185 7.65%
2003-10-09 0 8.500 8.550 8.600 8.500 8.800 3,765,800 32,657,180 8.6720 2.765 2.782 2.798 2.765 2.863 11,575,501 2.8212 -2.30%
2003-10-08 0 8.700 8.700 8.750 8.400 8.950 5,299,000 46,162,908 8.7116 2.830 2.830 2.847 2.733 2.912 16,288,326 2.8341 4.82%
2003-10-07 0 8.300 8.300 8.350 8.100 8.300 1,254,000 10,287,910 8.2041 2.700 2.700 2.716 2.635 2.700 3,854,607 2.6690 2.47%
2003-10-06 0 8.100 8.050 8.100 8.050 8.100 8,352,000 66,858,120 8.0050 2.635 2.619 2.635 2.619 2.635 25,672,787 2.6042 0.62%
2003-10-03 0 8.050 8.000 8.050 8.000 8.100 643,000 5,181,996 8.0591 2.619 2.603 2.619 2.603 2.635 1,976,485 2.6218 0.63%
2003-10-02 0 8.000 8.000 8.050 7.950 8.400 2,308,000 18,711,800 8.1074 2.603 2.603 2.619 2.586 2.733 7,094,444 2.6375 -1.84%
2003-09-30 0 8.200 8.150 8.250 8.100 8.250 1,766,000 14,431,400 8.1718 2.651 2.635 2.668 2.619 2.668 5,461,721 2.6423 1.23%
2003-09-29 0 8.100 8.100 8.150 7.900 8.100 1,985,883 15,892,161 8.0026 2.619 2.619 2.635 2.554 2.619 6,141,754 2.5876 0.62%
2003-09-26 0 8.050 8.000 8.050 7.800 8.200 2,480,000 20,121,594 8.1135 2.603 2.587 2.603 2.522 2.651 7,669,913 2.6234 0.00%
2003-09-25 0 8.050 8.150 8.200 8.050 8.250 2,721,073 22,261,310 8.1811 2.603 2.635 2.651 2.603 2.668 8,415,481 2.6453 -0.62%
2003-09-24 0 8.100 8.100 8.150 8.100 8.400 4,160,607 34,357,199 8.2577 2.619 2.619 2.635 2.619 2.716 12,867,538 2.6701 -1.22%
2003-09-23 0 8.200 8.200 8.300 8.100 8.400 4,856,000 40,460,564 8.3321 2.651 2.651 2.684 2.619 2.716 15,018,185 2.6941 -1.80%
2003-09-22 0 8.350 8.300 8.350 8.300 8.450 4,044,000 34,010,700 8.4102 2.700 2.684 2.700 2.684 2.732 12,506,907 2.7194 0.00%
2003-09-19 0 8.350 8.300 8.350 8.200 8.600 5,973,500 49,950,225 8.3620 2.700 2.684 2.700 2.651 2.781 18,474,285 2.7038 2.45%
2003-09-18 0 8.150 8.100 8.200 7.950 8.350 3,928,000 32,097,100 8.1714 2.635 2.619 2.651 2.571 2.700 12,148,153 2.6421 -1.81%
2003-09-17 0 8.300 8.300 8.350 8.250 8.550 3,784,000 31,672,728 8.3702 2.684 2.684 2.700 2.668 2.765 11,702,803 2.7064 -1.19%
2003-09-16 0 8.400 8.400 8.450 8.000 8.550 4,903,000 40,785,700 8.3185 2.716 2.716 2.732 2.587 2.765 15,163,542 2.6897 3.70%
2003-09-15 0 8.100 8.050 8.100 7.650 8.100 4,694,000 37,400,400 7.9677 2.619 2.603 2.619 2.474 2.619 14,517,167 2.5763 2.53%
2003-09-11 0 7.900 7.850 7.900 7.700 7.900 1,145,000 8,971,050 7.8350 2.554 2.538 2.554 2.490 2.554 3,541,149 2.5334 3.27%
2003-09-10 0 7.650 7.650 7.700 7.500 7.900 1,452,000 11,197,500 7.7118 2.474 2.474 2.490 2.425 2.554 4,490,611 2.4935 -3.16%
2003-09-09 0 7.900 7.900 7.950 7.900 8.300 3,918,000 31,629,000 8.0727 2.554 2.554 2.571 2.554 2.684 12,117,226 2.6103 -3.66%
2003-09-08 0 8.200 8.200 8.250 7.800 8.250 4,594,000 37,160,620 8.0889 2.651 2.651 2.668 2.522 2.668 14,207,896 2.6155 1.23%
2003-09-05 0 8.100 8.100 8.150 7.700 8.200 7,233,500 57,948,625 8.0111 2.619 2.619 2.635 2.490 2.651 22,371,096 2.5903 8.00%
2003-09-04 0 7.500 7.450 7.500 7.300 7.700 6,472,000 48,275,424 7.4591 2.425 2.409 2.425 2.360 2.490 20,016,000 2.4118 5.63%
2003-09-03 0 7.100 7.100 7.150 6.900 7.150 2,666,400 18,688,940 7.0091 2.296 2.296 2.312 2.231 2.312 8,246,394 2.2663 3.65%
2003-09-02 0 6.850 6.800 6.900 6.850 7.000 1,044,797 7,202,220 6.8934 2.215 2.199 2.231 2.215 2.263 3,231,251 2.2289 -1.44%
2003-09-01 0 6.950 6.900 6.950 6.800 7.000 1,384,000 9,572,900 6.9168 2.247 2.231 2.247 2.199 2.263 4,280,306 2.2365 2.21%
2003-08-29 0 6.800 6.750 6.800 6.700 6.850 1,928,600 13,005,700 6.7436 2.199 2.183 2.199 2.166 2.215 5,964,595 2.1805 0.74%
2003-08-28 1 6.750 - - - - 0 0 - 2.183 - - - - 0 - 0.00%
2003-08-27 1 6.750 - - - - 0 0 - 2.183 - - - - 0 - 0.00%
2003-08-26 1 6.750 - - - - 0 0 - 2.183 - - - - 0 - 0.00%
2003-08-25 1 6.750 - - - - 0 0 - 2.183 - - - - 0 - 0.00%
2003-08-22 0 6.750 6.750 6.800 6.750 6.800 636,000 4,294,600 6.7525 2.183 2.183 2.199 2.183 2.199 1,966,962 2.1834 0.75%
2003-08-21 0 6.700 6.650 6.700 6.600 6.750 1,226,000 8,232,400 6.7148 2.166 2.150 2.166 2.134 2.183 3,791,659 2.1712 1.52%
2003-08-20 0 6.600 6.600 6.650 6.550 6.650 772,000 5,095,100 6.5999 2.134 2.134 2.150 2.118 2.150 2,387,570 2.1340 0.00%
2003-08-19 0 6.600 6.600 6.650 6.600 6.750 1,882,000 12,513,500 6.6490 2.134 2.134 2.150 2.134 2.183 5,820,475 2.1499 -2.94%
2003-08-18 0 6.800 6.750 6.800 6.750 6.950 1,071,000 7,294,300 6.8107 2.199 2.183 2.199 2.183 2.247 3,312,289 2.2022 -0.73%
2003-08-15 0 6.850 6.850 6.900 6.650 6.900 1,422,500 9,695,300 6.8157 2.215 2.215 2.231 2.150 2.231 4,399,376 2.2038 3.79%
2003-08-14 0 6.600 6.550 6.600 6.600 6.650 686,000 4,537,000 6.6137 2.134 2.118 2.134 2.134 2.150 2,121,597 2.1385 0.00%
2003-08-13 0 6.600 6.600 6.650 6.600 6.750 1,096,000 7,318,000 6.6770 2.134 2.134 2.150 2.134 2.183 3,389,607 2.1590 0.00%
2003-08-12 0 6.600 6.550 6.650 6.600 6.700 832,000 5,501,600 6.6125 2.134 2.118 2.150 2.134 2.166 2,573,132 2.1381 0.00%
2003-08-11 0 6.600 6.550 6.600 6.550 6.650 382,000 2,522,300 6.6029 2.134 2.118 2.134 2.118 2.150 1,181,414 2.1350 -0.75%
2003-08-08 0 6.650 6.600 6.650 6.600 6.700 634,000 4,245,532 6.6964 2.150 2.134 2.150 2.134 2.166 1,960,776 2.1652 -0.75%
2003-08-07 0 6.700 6.700 6.750 6.650 6.800 784,000 5,259,500 6.7085 2.166 2.166 2.183 2.150 2.199 2,424,682 2.1692 -0.74%
2003-08-06 0 6.750 6.700 6.750 6.600 6.750 548,000 3,659,300 6.6776 2.183 2.166 2.183 2.134 2.183 1,694,803 2.1591 1.50%
2003-08-05 0 6.650 6.650 6.700 6.650 6.750 1,318,000 8,799,100 6.6761 2.150 2.150 2.166 2.150 2.183 4,076,188 2.1587 0.00%
2003-08-04 0 6.650 6.650 6.750 6.650 6.800 308,000 2,071,200 6.7247 2.150 2.150 2.183 2.150 2.199 952,554 2.1744 -2.21%
2003-08-01 0 6.800 6.800 6.850 6.750 6.850 602,000 4,107,800 6.8236 2.199 2.199 2.215 2.183 2.215 1,861,810 2.2063 0.74%
2003-07-31 0 6.750 6.700 6.800 6.700 6.800 1,342,000 9,065,970 6.7556 2.183 2.166 2.199 2.166 2.199 4,150,413 2.1844 -0.74%
2003-07-30 0 6.800 6.750 6.800 6.750 6.850 781,000 5,300,500 6.7868 2.199 2.183 2.199 2.183 2.215 2,415,404 2.1945 0.00%
2003-07-29 0 6.800 6.800 6.850 6.650 6.850 1,107,000 7,445,450 6.7258 2.199 2.199 2.215 2.150 2.215 3,423,627 2.1747 1.49%
2003-07-28 0 6.700 6.700 6.750 6.700 6.800 1,687,000 11,341,600 6.7229 2.166 2.166 2.183 2.166 2.199 5,217,397 2.1738 0.00%
2003-07-25 0 6.700 6.700 6.750 6.650 6.800 812,000 5,462,100 6.7267 2.166 2.166 2.183 2.150 2.199 2,511,278 2.1750 0.00%
2003-07-24 0 6.700 6.650 6.700 6.650 6.700 354,000 2,371,300 6.6986 2.166 2.150 2.166 2.150 2.166 1,094,818 2.1659 0.00%
2003-07-23 0 6.700 6.650 6.700 6.700 6.800 708,000 4,754,100 6.7148 2.166 2.150 2.166 2.166 2.199 2,189,637 2.1712 -1.47%
2003-07-22 0 6.800 6.750 6.800 6.700 6.850 1,418,797 9,614,720 6.7767 2.199 2.183 2.199 2.166 2.215 4,387,923 2.1912 0.74%
2003-07-21 0 6.750 6.750 6.800 6.750 6.900 275,594 1,880,800 6.8245 2.183 2.183 2.199 2.183 2.231 852,331 2.2067 -1.46%
2003-07-18 0 6.850 6.850 6.900 6.800 6.900 597,500 4,086,900 6.8400 2.215 2.215 2.231 2.199 2.231 1,847,892 2.2117 -0.72%
2003-07-17 0 6.900 6.850 6.900 6.850 7.100 1,762,000 12,336,674 7.0015 2.231 2.215 2.231 2.215 2.296 5,449,350 2.2639 -2.13%
2003-07-16 0 7.050 7.050 7.100 6.850 7.100 4,602,000 32,219,500 7.0012 2.280 2.280 2.296 2.215 2.296 14,232,638 2.2638 3.68%
2003-07-15 0 6.800 6.750 6.850 6.750 6.900 1,184,000 8,097,700 6.8393 2.199 2.183 2.215 2.183 2.231 3,661,765 2.2114 -1.45%
2003-07-14 0 6.900 6.850 6.900 6.800 6.900 877,398 5,989,763 6.8267 2.231 2.215 2.231 2.199 2.231 2,713,535 2.2074 2.22%
2003-07-11 0 6.750 6.750 6.800 6.600 6.750 1,010,000 6,779,440 6.7123 2.183 2.183 2.199 2.134 2.183 3,123,634 2.1704 1.50%
2003-07-10 0 6.650 6.650 6.700 6.600 6.900 3,512,000 23,567,300 6.7105 2.150 2.150 2.166 2.134 2.231 10,861,587 2.1698 -2.92%
2003-07-09 0 6.850 6.850 6.900 6.850 7.050 4,842,000 33,647,400 6.9491 2.215 2.215 2.231 2.215 2.280 14,974,887 2.2469 0.00%
2003-07-08 0 6.850 6.850 6.900 6.800 6.900 3,688,000 25,364,700 6.8776 2.215 2.215 2.231 2.199 2.231 11,405,903 2.2238 0.74%
2003-07-07 0 6.800 6.800 6.850 6.750 6.850 1,306,000 8,880,700 6.7999 2.199 2.199 2.215 2.183 2.215 4,039,075 2.1987 -0.73%
2003-07-04 0 6.850 6.850 6.900 6.750 6.850 692,000 4,722,968 6.8251 2.215 2.215 2.231 2.183 2.215 2,140,153 2.2068 0.00%
2003-07-03 0 6.850 6.800 6.850 6.750 6.850 4,293,000 29,068,850 6.7712 2.215 2.199 2.215 2.183 2.215 13,276,991 2.1894 2.24%
2003-07-02 0 6.700 6.700 6.750 6.500 7.000 5,940,000 39,626,200 6.6711 2.166 2.166 2.183 2.102 2.263 18,370,679 2.1570 3.08%
2003-06-30 0 6.500 6.500 6.600 6.450 6.600 1,398,000 9,138,100 6.5366 2.102 2.102 2.134 2.086 2.134 4,323,604 2.1135 -1.52%
2003-06-27 0 6.600 6.600 6.650 6.600 6.750 1,360,000 9,074,000 6.6721 2.134 2.134 2.150 2.134 2.183 4,206,081 2.1574 0.00%
2003-06-26 0 6.600 6.550 6.650 6.550 6.700 836,000 5,514,700 6.5965 2.134 2.118 2.150 2.118 2.166 2,585,503 2.1329 -1.49%
2003-06-25 0 6.700 6.650 6.700 6.600 6.700 4,343,000 28,392,632 6.5376 2.166 2.150 2.166 2.134 2.166 13,431,626 2.1139 2.29%
2003-06-24 0 6.550 6.500 6.600 6.500 6.550 1,602,000 10,431,500 6.5115 2.118 2.102 2.134 2.102 2.118 4,954,517 2.1055 -0.76%
2003-06-23 0 6.600 6.500 6.600 6.550 6.750 1,278,000 8,450,000 6.6119 2.134 2.102 2.134 2.118 2.183 3,952,480 2.1379 -2.22%
2003-06-20 0 6.750 6.700 6.800 6.450 6.750 2,021,000 13,277,800 6.5699 2.183 2.166 2.199 2.086 2.183 6,250,361 2.1243 3.85%
2003-06-19 0 6.500 6.500 6.550 6.400 6.600 6,242,500 40,541,300 6.4944 2.102 2.102 2.118 2.069 2.134 19,306,223 2.0999 0.00%
2003-06-18 0 6.500 6.500 6.550 6.500 6.600 1,408,000 9,236,600 6.5601 2.102 2.102 2.118 2.102 2.134 4,354,531 2.1211 -1.52%
2003-06-17 0 6.600 6.600 6.650 6.600 6.700 2,672,000 17,670,100 6.6131 2.134 2.134 2.150 2.134 2.166 8,263,713 2.1383 0.00%
2003-06-16 0 6.600 6.550 6.600 6.550 6.650 2,328,000 15,360,900 6.5983 2.134 2.118 2.134 2.118 2.150 7,199,822 2.1335 -0.75%
2003-06-13 0 6.650 6.600 6.650 6.500 6.750 3,994,000 26,358,050 6.5994 2.150 2.134 2.150 2.102 2.183 12,352,272 2.1339 2.31%
2003-06-12 0 6.500 6.500 6.550 6.500 6.600 3,336,000 21,743,700 6.5179 2.102 2.102 2.118 2.102 2.134 10,317,270 2.1075 -0.76%
2003-06-11 0 6.550 6.500 6.550 6.500 6.600 3,737,231 24,473,678 6.5486 2.118 2.102 2.118 2.102 2.134 11,558,160 2.1174 -0.76%
2003-06-10 0 6.600 6.550 6.600 6.450 6.650 3,032,000 19,944,460 6.5780 2.134 2.118 2.134 2.086 2.150 9,377,088 2.1269 -0.75%
2003-06-09 0 6.650 6.600 6.650 6.600 6.750 3,142,000 20,963,900 6.6722 2.150 2.134 2.150 2.134 2.183 9,717,285 2.1574 -1.48%
2003-06-06 0 6.750 6.700 6.750 6.700 6.750 958,000 6,441,300 6.7237 2.183 2.166 2.183 2.166 2.183 2,962,813 2.1740 0.75%
2003-06-05 0 6.700 6.650 6.700 6.650 6.900 4,130,000 27,894,000 6.7540 2.166 2.150 2.166 2.150 2.231 12,772,880 2.1838 0.00%
2003-06-03 0 6.700 6.700 6.750 6.700 6.900 2,142,000 14,599,500 6.8158 2.166 2.166 2.183 2.166 2.231 6,624,578 2.2038 -2.19%
2003-06-02 0 6.850 6.800 6.850 6.750 6.900 3,723,000 25,262,000 6.7854 2.215 2.199 2.215 2.183 2.231 11,514,148 2.1940 2.24%
2003-05-30 0 6.700 6.650 6.700 6.650 6.750 4,466,000 29,801,800 6.6730 2.166 2.150 2.166 2.150 2.183 13,812,029 2.1577 0.00%
2003-05-29 0 6.700 6.650 6.700 6.600 6.750 67,333,000 438,936,178 6.5189 2.166 2.150 2.166 2.134 2.183 208,241,239 2.1078 -6.29%
2003-05-28 0 7.150 7.100 7.150 7.000 7.150 2,998,000 21,208,200 7.0741 2.312 2.296 2.312 2.263 2.312 9,271,936 2.2874 2.88%
2003-05-27 0 6.950 6.900 6.950 6.800 7.000 1,106,000 7,624,800 6.8940 2.247 2.231 2.247 2.199 2.263 3,420,534 2.2291 2.21%
2003-05-26 0 6.800 6.800 6.900 6.750 6.900 1,172,000 8,032,712 6.8538 2.199 2.199 2.231 2.183 2.231 3,624,653 2.2161 -1.45%
2003-05-23 0 6.900 6.800 6.950 6.600 7.050 1,326,000 9,075,800 6.8445 2.231 2.199 2.247 2.134 2.280 4,100,929 2.2131 3.76%
2003-05-22 0 6.650 6.600 6.700 6.550 6.750 1,188,000 7,921,911 6.6683 2.150 2.134 2.166 2.118 2.183 3,674,136 2.1561 1.53%
2003-05-21 0 6.550 6.550 6.600 6.550 6.750 1,214,000 8,068,800 6.6465 2.118 2.118 2.134 2.118 2.183 3,754,546 2.1491 -1.50%
2003-05-20 0 6.650 6.650 6.700 6.550 6.850 2,464,000 16,642,900 6.7544 2.150 2.150 2.166 2.118 2.215 7,620,430 2.1840 0.91%
2003-05-19 0 6.650 6.600 6.650 6.550 6.650 1,022,000 6,739,316 6.5942 2.131 2.115 2.131 2.099 2.131 3,189,524 2.1130 2.31%
2003-05-16 0 6.500 6.450 6.550 6.450 6.600 288,000 1,873,900 6.5066 2.083 2.067 2.099 2.067 2.115 898,809 2.0849 1.56%
2003-05-15 0 6.400 6.350 6.450 6.300 6.450 884,000 5,678,400 6.4235 2.051 2.035 2.067 2.019 2.067 2,758,845 2.0583 -1.54%
2003-05-14 0 6.500 6.450 6.500 6.450 6.550 885,000 5,719,800 6.4631 2.083 2.067 2.083 2.067 2.099 2,761,966 2.0709 -1.52%
2003-05-13 0 6.600 6.550 6.650 6.550 6.600 38,000 249,900 6.5763 2.115 2.099 2.131 2.099 2.115 118,593 2.1072 2.33%
2003-05-12 0 6.450 6.450 6.500 6.450 6.550 344,000 2,222,264 6.4601 2.067 2.067 2.083 2.067 2.099 1,073,578 2.0700 0.00%
2003-05-09 0 6.450 6.450 6.500 6.400 6.450 176,000 1,132,500 6.4347 2.067 2.067 2.083 2.051 2.067 549,272 2.0618 -0.77%
2003-05-07 0 6.500 6.450 6.500 6.500 6.650 700,000 4,561,500 6.5164 2.083 2.067 2.083 2.083 2.131 2,184,606 2.0880 -1.52%
2003-05-06 0 6.600 6.550 6.650 6.350 6.650 654,000 4,306,900 6.5855 2.115 2.099 2.131 2.035 2.131 2,041,046 2.1101 2.33%
2003-05-05 0 6.450 6.400 6.500 6.400 6.500 486,000 3,139,916 6.4607 2.067 2.051 2.083 2.051 2.083 1,516,740 2.0702 0.00%
2003-05-02 0 6.450 6.450 6.500 6.350 6.550 708,000 4,569,800 6.4545 2.067 2.067 2.083 2.035 2.099 2,209,573 2.0682 2.38%
2003-04-30 0 6.300 6.300 6.350 6.250 6.300 198,000 1,238,300 6.2540 2.019 2.019 2.035 2.003 2.019 617,931 2.0039 0.00%
2003-04-29 0 6.300 6.300 6.350 6.000 6.350 538,000 3,364,700 6.2541 2.019 2.019 2.035 1.923 2.035 1,679,025 2.0040 5.00%
2003-04-28 0 6.000 5.950 6.000 5.950 6.000 692,000 4,146,250 5.9917 1.923 1.907 1.923 1.907 1.923 2,159,639 1.9199 0.84%
2003-04-25 0 5.950 5.950 6.000 5.900 6.050 1,054,000 6,296,900 5.9743 1.907 1.907 1.923 1.891 1.939 3,289,392 1.9143 -0.83%
2003-04-24 0 6.000 5.950 6.000 5.950 6.300 1,400,000 8,568,400 6.1203 1.923 1.907 1.923 1.907 2.019 4,369,211 1.9611 -2.44%
2003-04-23 0 6.150 6.150 6.200 6.100 6.500 596,000 3,720,100 6.2418 1.971 1.971 1.987 1.955 2.083 1,860,036 2.0000 -6.82%
2003-04-22 0 6.600 6.500 6.650 - - 0 0 - 2.115 2.083 2.131 - - 0 - 0.00%
2003-04-17 0 6.600 6.600 6.650 6.600 6.700 114,000 759,100 6.6588 2.115 2.115 2.131 2.115 2.147 355,779 2.1336 -2.22%
2003-04-16 0 6.750 6.700 6.750 6.700 6.800 522,000 3,541,000 6.7835 2.163 2.147 2.163 2.147 2.179 1,629,092 2.1736 0.75%
2003-04-15 0 6.700 6.750 6.800 6.500 6.700 1,092,000 7,169,700 6.5657 2.147 2.163 2.179 2.083 2.147 3,407,985 2.1038 2.29%
2003-04-14 0 6.550 6.550 6.600 6.550 6.750 490,000 3,244,300 6.6210 2.099 2.099 2.115 2.099 2.163 1,529,224 2.1215 -3.68%
2003-04-11 0 6.800 6.750 6.800 6.750 6.800 88,000 595,200 6.7636 2.179 2.163 2.179 2.163 2.179 274,636 2.1672 0.74%
2003-04-10 0 6.750 6.750 6.800 6.750 6.750 118,000 797,000 6.7542 2.163 2.163 2.179 2.163 2.163 368,262 2.1642 0.75%
2003-04-09 0 6.700 6.650 6.800 6.600 6.700 496,000 3,291,000 6.6351 2.147 2.131 2.179 2.115 2.147 1,547,949 2.1260 -0.74%
2003-04-08 0 6.750 6.750 6.800 6.700 6.800 194,000 1,307,000 6.7371 2.163 2.163 2.179 2.147 2.179 605,448 2.1587 -0.74%
2003-04-07 0 6.800 6.800 6.850 6.800 6.800 48,000 326,400 6.8000 2.179 2.179 2.195 2.179 2.179 149,802 2.1789 0.74%
2003-04-04 0 6.750 6.700 6.800 6.750 6.850 776,800 5,271,395 6.7860 2.163 2.147 2.179 2.163 2.195 2,424,288 2.1744 -1.46%
2003-04-03 0 6.850 6.800 6.850 6.600 6.950 420,000 2,846,400 6.7771 2.195 2.179 2.195 2.115 2.227 1,310,763 2.1716 3.79%
2003-04-02 0 6.600 6.600 6.650 6.500 6.700 614,001 4,048,807 6.5941 2.115 2.115 2.131 2.083 2.147 1,916,214 2.1129 2.33%
2003-04-01 0 6.450 6.450 6.500 6.350 6.850 996,000 6,446,600 6.4725 2.067 2.067 2.083 2.035 2.195 3,108,382 2.0739 -5.84%
2003-03-31 0 6.850 6.800 6.850 6.850 7.500 1,122,000 7,993,400 7.1242 2.195 2.179 2.195 2.195 2.403 3,501,611 2.2828 0.00%
2003-03-28 0 6.850 6.800 6.900 6.850 6.900 74,000 509,400 6.8838 2.195 2.179 2.211 2.195 2.211 230,944 2.2057 -1.44%
2003-03-27 0 6.950 6.900 6.950 6.750 7.100 342,000 2,364,900 6.9149 2.227 2.211 2.227 2.163 2.275 1,067,336 2.2157 -4.14%
2003-03-26 0 7.250 7.200 7.250 6.900 7.400 6,508,000 47,160,924 7.2466 2.323 2.307 2.323 2.211 2.371 20,310,590 2.3220 9.85%
2003-03-25 0 6.600 6.600 6.700 6.550 6.650 554,000 3,674,100 6.6319 2.115 2.115 2.147 2.099 2.131 1,728,959 2.1250 0.00%
2003-03-24 0 6.600 6.550 6.600 6.550 6.600 443,200 2,923,220 6.5957 2.115 2.099 2.115 2.099 2.115 1,383,167 2.1134 0.76%
2003-03-21 0 6.550 6.550 6.600 6.550 6.650 476,000 3,134,900 6.5859 2.099 2.099 2.115 2.099 2.131 1,485,532 2.1103 0.00%
2003-03-20 0 6.550 6.500 6.600 6.450 6.600 400,000 2,623,500 6.5588 2.099 2.083 2.115 2.067 2.115 1,248,346 2.1016 0.77%
2003-03-19 0 6.500 6.500 6.550 6.500 6.550 110,000 721,900 6.5627 2.083 2.083 2.099 2.083 2.099 343,295 2.1029 -0.76%
2003-03-18 0 6.550 6.550 6.600 6.550 6.700 2,338,000 15,390,000 6.5825 2.099 2.099 2.115 2.099 2.147 7,296,583 2.1092 3.15%
2003-03-17 0 6.350 6.350 6.450 6.350 6.500 653,750 4,196,050 6.4184 2.035 2.035 2.067 2.035 2.083 2,040,266 2.0566 -3.05%
2003-03-14 0 6.550 6.500 6.700 6.200 6.550 548,000 3,517,800 6.4193 2.099 2.083 2.147 1.987 2.099 1,710,234 2.0569 8.26%
2003-03-13 0 6.050 6.000 6.050 6.000 6.100 130,000 781,900 6.0146 1.939 1.923 1.939 1.923 1.955 405,712 1.9272 1.68%
2003-03-12 0 5.950 5.900 5.950 5.900 6.000 1,249,660 7,383,911 5.9087 1.907 1.891 1.907 1.891 1.923 3,900,020 1.8933 0.85%
2003-03-11 0 5.900 5.850 5.900 5.850 5.900 340,000 2,005,700 5.8991 1.891 1.874 1.891 1.874 1.891 1,061,094 1.8902 -2.48%
2003-03-10 0 6.050 6.050 6.100 5.950 6.200 722,000 4,396,700 6.0896 1.939 1.939 1.955 1.907 1.987 2,253,265 1.9513 -3.97%
2003-03-07 0 6.300 6.250 6.300 6.250 6.450 958,000 6,091,316 6.3584 2.019 2.003 2.019 2.003 2.067 2,989,789 2.0374 -2.33%
2003-03-06 0 6.450 6.400 6.500 6.400 6.500 502,000 3,243,900 6.4620 2.067 2.051 2.083 2.051 2.083 1,566,674 2.0706 -0.77%
2003-03-05 0 6.500 6.500 6.600 6.500 6.500 804,000 5,226,000 6.5000 2.083 2.083 2.115 2.083 2.083 2,509,176 2.0828 0.00%
2003-03-04 0 6.500 6.500 6.550 6.500 6.550 372,000 2,423,500 6.5148 2.083 2.083 2.099 2.083 2.099 1,160,962 2.0875 0.00%
2003-03-03 0 6.500 6.450 6.550 6.500 6.550 248,000 1,612,500 6.5020 2.083 2.067 2.099 2.083 2.099 773,975 2.0834 0.00%
2003-02-28 0 6.500 6.450 6.500 6.450 6.500 194,000 1,252,500 6.4562 2.083 2.067 2.083 2.067 2.083 605,448 2.0687 0.00%
2003-02-27 0 6.500 6.450 6.500 6.450 6.500 422,000 2,738,500 6.4893 2.083 2.067 2.083 2.067 2.083 1,317,005 2.0793 1.56%
2003-02-26 0 6.400 6.400 6.450 6.350 6.400 512,000 3,275,700 6.3979 2.051 2.051 2.067 2.035 2.051 1,597,883 2.0500 0.00%
2003-02-25 0 6.400 6.400 6.450 6.350 6.450 830,000 5,330,600 6.4224 2.051 2.051 2.067 2.035 2.067 2,590,318 2.0579 -2.29%
2003-02-24 0 6.550 6.550 6.600 6.550 6.600 1,064,000 6,988,760 6.5684 2.099 2.099 2.115 2.099 2.115 3,320,601 2.1047 0.00%
2003-02-21 0 6.550 6.500 6.600 6.500 6.650 474,000 3,125,924 6.5948 2.099 2.083 2.115 2.083 2.131 1,479,290 2.1131 -1.50%
2003-02-20 0 6.650 6.650 6.700 6.650 6.700 128,000 853,300 6.6664 2.131 2.131 2.147 2.131 2.147 399,471 2.1361 0.00%
2003-02-19 0 6.650 6.650 6.700 6.650 6.750 1,246,000 8,335,844 6.6901 2.131 2.131 2.147 2.131 2.163 3,888,598 2.1437 -0.75%
2003-02-18 0 6.700 6.650 6.750 6.650 6.800 1,188,000 8,012,650 6.7447 2.147 2.131 2.163 2.131 2.179 3,707,588 2.1611 -1.47%
2003-02-17 0 6.800 6.800 6.850 6.800 6.800 470,000 3,196,000 6.8000 2.179 2.179 2.195 2.179 2.179 1,466,807 2.1789 -0.73%
2003-02-14 0 6.850 6.750 6.900 6.800 6.900 1,306,000 8,929,800 6.8375 2.195 2.163 2.211 2.179 2.211 4,075,850 2.1909 0.74%
2003-02-13 0 6.800 6.750 6.800 6.800 6.800 516,000 3,508,800 6.8000 2.179 2.163 2.179 2.179 2.179 1,610,366 2.1789 0.00%
2003-02-12 0 6.800 6.750 6.800 6.750 6.950 380,000 2,596,300 6.8324 2.179 2.163 2.179 2.163 2.227 1,185,929 2.1893 0.00%
2003-02-11 0 6.800 6.750 6.850 6.700 6.800 220,000 1,479,600 6.7255 2.179 2.163 2.195 2.147 2.179 686,590 2.1550 0.74%
2003-02-10 0 6.750 6.700 6.750 6.650 6.750 1,094,000 7,255,700 6.6323 2.163 2.147 2.163 2.131 2.163 3,414,226 2.1251 2.27%
2003-02-07 0 6.600 6.600 6.650 6.600 6.650 310,000 2,046,300 6.6010 2.115 2.115 2.131 2.115 2.131 967,468 2.1151 0.00%
2003-02-06 0 6.600 6.600 6.650 6.600 6.650 212,231 1,402,490 6.6083 2.115 2.115 2.131 2.115 2.131 662,344 2.1175 -0.75%
2003-02-05 0 6.650 6.600 6.700 6.600 6.750 570,000 3,820,000 6.7018 2.131 2.115 2.147 2.115 2.163 1,778,893 2.1474 0.00%
2003-02-04 0 6.650 6.650 6.750 6.600 6.950 370,000 2,508,100 6.7786 2.131 2.131 2.163 2.115 2.227 1,154,720 2.1720 -1.48%
2003-01-30 0 6.750 6.600 6.750 6.500 6.750 696,000 4,650,300 6.6815 2.163 2.115 2.163 2.083 2.163 2,172,122 2.1409 3.85%
2003-01-29 0 6.500 6.500 6.550 6.400 6.500 368,000 2,368,700 6.4367 2.083 2.083 2.099 2.051 2.083 1,148,478 2.0625 1.56%
2003-01-28 0 6.400 6.350 6.750 6.350 6.400 212,000 1,352,700 6.3807 2.051 2.035 2.163 2.035 2.051 661,623 2.0445 0.79%
2003-01-27 0 6.350 6.350 6.400 6.250 6.350 358,000 2,252,400 6.2916 2.035 2.035 2.051 2.003 2.035 1,117,270 2.0160 -2.31%
2003-01-24 0 6.500 6.500 6.550 6.500 6.600 1,268,000 8,369,168 6.6003 2.083 2.083 2.099 2.083 2.115 3,957,257 2.1149 -2.99%
2003-01-23 0 6.700 6.600 6.700 6.650 6.700 538,000 3,587,900 6.6690 2.147 2.115 2.147 2.131 2.147 1,679,025 2.1369 0.00%
2003-01-22 0 6.700 6.700 6.750 6.650 6.850 1,188,000 8,006,700 6.7396 2.147 2.147 2.163 2.131 2.195 3,707,588 2.1595 0.00%
2003-01-21 0 6.700 6.650 6.700 6.400 6.700 528,000 3,478,800 6.5886 2.147 2.131 2.147 2.051 2.147 1,647,817 2.1112 4.69%
2003-01-20 0 6.400 6.350 6.400 6.300 6.400 278,000 1,764,400 6.3468 2.051 2.035 2.051 2.019 2.051 867,601 2.0337 0.00%
2003-01-17 0 6.400 6.400 6.450 6.400 6.400 362,000 2,316,800 6.4000 2.051 2.051 2.067 2.051 2.051 1,129,753 2.0507 0.00%
2003-01-16 0 6.400 6.350 6.450 6.350 6.800 836,000 5,411,000 6.4725 2.051 2.035 2.067 2.035 2.179 2,609,043 2.0739 -4.62%
2003-01-15 0 6.750 6.800 6.850 6.750 6.800 472,000 3,191,500 6.7617 2.150 2.166 2.182 2.150 2.166 1,481,830 2.1538 0.75%
2003-01-14 0 6.700 6.700 6.750 6.600 6.700 4,766,000 30,928,100 6.4893 2.134 2.134 2.150 2.102 2.134 14,962,711 2.0670 2.29%
2003-01-13 0 6.550 6.550 6.600 6.350 6.600 670,000 4,307,100 6.4285 2.086 2.086 2.102 2.023 2.102 2,103,445 2.0476 3.15%
2003-01-10 0 6.350 6.350 6.400 6.250 6.350 524,000 3,313,100 6.3227 2.023 2.023 2.039 1.991 2.023 1,645,082 2.0139 1.60%
2003-01-09 0 6.250 6.250 6.300 6.000 6.250 1,516,000 9,351,100 6.1683 1.991 1.991 2.007 1.911 1.991 4,759,436 1.9647 4.17%
2003-01-08 0 6.000 6.000 6.050 5.850 6.100 1,584,000 9,482,400 5.9864 1.911 1.911 1.927 1.863 1.943 4,972,920 1.9068 2.56%
2003-01-07 0 5.850 5.800 5.850 5.750 5.900 1,344,000 7,818,600 5.8174 1.863 1.847 1.863 1.832 1.879 4,219,447 1.8530 0.00%
2003-01-06 0 5.850 5.800 5.850 5.800 5.900 414,000 2,423,900 5.8548 1.863 1.847 1.863 1.847 1.879 1,299,740 1.8649 0.00%
2003-01-03 0 5.850 5.800 5.850 5.700 5.900 606,000 3,520,600 5.8096 1.863 1.847 1.863 1.816 1.879 1,902,518 1.8505 2.63%
2003-01-02 0 5.700 5.650 5.750 5.600 5.700 122,000 691,100 5.6648 1.816 1.800 1.832 1.784 1.816 383,015 1.8044 0.00%
2002-12-31 0 5.700 5.650 5.700 5.600 5.700 212,000 1,193,500 5.6297 1.816 1.800 1.816 1.784 1.816 665,568 1.7932 1.79%
2002-12-30 0 5.600 5.550 5.600 5.500 5.600 358,000 1,996,900 5.5779 1.784 1.768 1.784 1.752 1.784 1,123,930 1.7767 0.00%
2002-12-27 0 5.600 5.600 5.650 5.550 5.600 234,000 1,308,900 5.5936 1.784 1.784 1.800 1.768 1.784 734,636 1.7817 0.00%
2002-12-24 0 5.600 5.600 5.650 5.550 5.600 224,000 1,244,000 5.5536 1.784 1.784 1.800 1.768 1.784 703,241 1.7690 0.00%
2002-12-23 0 5.600 5.550 5.650 5.600 5.700 1,149,000 6,454,200 5.6172 1.784 1.768 1.800 1.784 1.816 3,607,250 1.7892 -1.75%
2002-12-20 0 5.700 5.700 5.750 5.600 5.700 882,000 4,988,200 5.6556 1.816 1.816 1.832 1.784 1.816 2,769,012 1.8014 0.88%
2002-12-19 0 5.650 5.650 5.700 5.500 5.650 2,575,000 14,385,250 5.5865 1.800 1.800 1.816 1.752 1.800 8,084,134 1.7794 0.00%
2002-12-18 0 5.650 5.650 5.700 5.600 5.650 980,000 5,516,600 5.6292 1.800 1.800 1.816 1.784 1.800 3,076,680 1.7930 0.00%
2002-12-17 0 5.650 5.650 5.700 5.600 5.700 736,000 4,161,400 5.6541 1.800 1.800 1.816 1.784 1.816 2,310,649 1.8010 1.80%
2002-12-16 0 5.550 5.550 5.600 5.450 5.600 1,125,500 6,230,375 5.5357 1.768 1.768 1.784 1.736 1.784 3,533,473 1.7632 0.91%
2002-12-13 0 5.500 5.500 5.600 5.450 5.550 2,298,000 12,673,372 5.5150 1.752 1.752 1.784 1.736 1.768 7,214,501 1.7567 1.85%
2002-12-12 0 5.400 5.350 5.450 5.400 5.450 1,912,000 10,363,500 5.4202 1.720 1.704 1.736 1.720 1.736 6,002,666 1.7265 -1.82%
2002-12-11 0 5.500 5.450 5.500 5.450 5.500 1,020,000 5,601,900 5.4921 1.752 1.736 1.752 1.736 1.752 3,202,259 1.7494 0.00%
2002-12-10 0 5.500 5.450 5.500 5.350 5.500 1,362,000 7,472,600 5.4865 1.752 1.736 1.752 1.704 1.752 4,275,957 1.7476 0.92%
2002-12-09 0 5.450 5.450 5.500 5.400 5.450 588,000 3,154,500 5.3648 1.736 1.736 1.752 1.720 1.736 1,846,008 1.7088 2.83%
2002-12-06 0 5.300 5.250 5.300 5.150 5.300 1,184,000 6,251,050 5.2796 1.688 1.672 1.688 1.640 1.688 3,717,132 1.6817 -0.93%
2002-12-05 0 5.350 5.350 5.400 5.350 5.400 875,100 4,730,526 5.4057 1.704 1.704 1.720 1.704 1.720 2,747,350 1.7219 -1.83%
2002-12-04 0 5.450 5.400 5.450 5.350 5.550 2,678,000 14,581,500 5.4449 1.736 1.720 1.736 1.704 1.768 8,407,499 1.7343 -2.68%
2002-12-03 0 5.600 5.600 5.650 5.600 5.750 878,000 4,973,300 5.6644 1.784 1.784 1.800 1.784 1.832 2,756,454 1.8042 -0.88%
2002-12-02 0 5.650 5.600 5.650 5.500 5.650 1,102,000 6,160,800 5.5906 1.800 1.784 1.800 1.752 1.800 3,459,695 1.7807 1.80%
2002-11-29 0 5.550 5.500 5.600 5.500 5.650 1,050,000 5,844,600 5.5663 1.768 1.752 1.784 1.752 1.800 3,296,443 1.7730 0.00%
2002-11-28 0 5.550 5.550 5.600 5.550 5.750 2,294,000 12,846,390 5.6000 1.768 1.768 1.784 1.768 1.832 7,201,943 1.7837 0.00%
2002-11-27 0 5.550 5.500 5.550 5.450 5.600 1,150,000 6,313,400 5.4899 1.768 1.752 1.768 1.736 1.784 3,610,390 1.7487 0.00%
2002-11-26 0 5.550 5.500 5.550 5.550 5.750 527,000 2,943,500 5.5854 1.768 1.752 1.768 1.768 1.832 1,654,500 1.7791 0.00%
2002-11-25 0 5.550 5.550 5.600 5.550 5.800 1,154,000 6,483,600 5.6184 1.768 1.768 1.784 1.768 1.847 3,622,948 1.7896 -4.31%
2002-11-22 0 5.800 5.750 5.800 5.750 5.850 2,038,000 11,828,400 5.8039 1.847 1.832 1.847 1.832 1.863 6,398,239 1.8487 2.65%
2002-11-21 0 5.650 5.650 5.700 5.450 5.700 2,330,000 12,931,750 5.5501 1.800 1.800 1.816 1.736 1.816 7,314,964 1.7678 5.61%
2002-11-20 0 5.350 5.350 5.450 5.250 5.400 1,756,000 9,410,800 5.3592 1.704 1.704 1.736 1.672 1.720 5,512,908 1.7070 1.90%
2002-11-19 0 5.250 5.200 5.250 5.100 5.250 850,000 4,453,100 5.2389 1.672 1.656 1.672 1.624 1.672 2,668,549 1.6687 2.94%
2002-11-18 0 5.100 5.050 5.100 5.050 5.150 600,000 3,063,100 5.1052 1.624 1.609 1.624 1.609 1.640 1,883,682 1.6261 0.99%
2002-11-15 0 5.050 5.050 5.100 4.950 5.250 1,372,000 6,980,050 5.0875 1.609 1.609 1.624 1.577 1.672 4,307,352 1.6205 -1.94%
2002-11-14 0 5.150 5.150 5.200 4.975 5.250 1,610,000 8,280,950 5.1434 1.640 1.640 1.656 1.585 1.672 5,054,546 1.6383 3.52%
2002-11-13 0 4.975 4.975 5.000 4.750 5.000 1,658,000 8,131,600 4.9045 1.585 1.585 1.593 1.513 1.593 5,205,240 1.5622 5.29%
2002-11-12 0 4.725 4.725 4.750 4.700 4.750 448,000 2,115,400 4.7219 1.505 1.505 1.513 1.497 1.513 1,406,482 1.5040 1.61%
2002-11-11 0 4.650 4.650 4.725 4.650 4.725 654,000 3,068,350 4.6917 1.481 1.481 1.505 1.481 1.505 2,053,213 1.4944 0.00%
2002-11-08 0 4.650 4.625 4.650 4.625 4.675 324,000 1,506,500 4.6497 1.481 1.473 1.481 1.473 1.489 1,017,188 1.4810 -0.53%
2002-11-07 0 4.675 4.650 4.675 4.650 4.725 382,000 1,787,300 4.6788 1.489 1.481 1.489 1.481 1.505 1,199,277 1.4903 0.00%
2002-11-06 0 4.675 4.675 4.725 4.650 4.725 240,000 1,120,750 4.6698 1.489 1.489 1.505 1.481 1.505 753,473 1.4874 1.08%
2002-11-05 0 4.625 4.600 4.650 4.600 4.675 390,000 1,802,650 4.6222 1.473 1.465 1.481 1.465 1.489 1,224,393 1.4723 -0.54%
2002-11-04 0 4.650 4.650 4.675 4.650 4.675 292,723 1,362,840 4.6557 1.481 1.481 1.489 1.481 1.489 918,995 1.4830 1.09%
2002-11-01 0 4.600 4.550 4.600 4.500 4.675 1,517,400 6,968,250 4.5922 1.465 1.449 1.465 1.433 1.489 4,763,831 1.4627 0.00%
2002-10-31 0 4.600 4.600 4.650 4.600 4.700 958,000 4,451,450 4.6466 1.465 1.465 1.481 1.465 1.497 3,007,612 1.4801 -1.08%
2002-10-30 0 4.650 4.625 4.650 4.575 4.700 1,028,000 4,757,350 4.6278 1.481 1.473 1.481 1.457 1.497 3,227,375 1.4741 0.54%
2002-10-29 0 4.625 4.625 4.650 4.600 4.775 2,094,000 9,803,800 4.6819 1.473 1.473 1.481 1.465 1.521 6,574,049 1.4913 -4.15%
2002-10-28 0 4.825 4.800 4.825 4.750 4.825 2,134,000 10,227,700 4.7927 1.537 1.529 1.537 1.513 1.537 6,699,628 1.5266 2.12%
2002-10-25 0 4.725 4.725 4.750 4.550 4.750 2,174,000 10,199,350 4.6915 1.505 1.505 1.513 1.449 1.513 6,825,207 1.4944 2.72%
2002-10-24 0 4.600 4.600 4.625 4.550 4.675 5,372,000 24,748,520 4.6069 1.465 1.465 1.473 1.449 1.489 16,865,230 1.4674 0.55%
2002-10-23 0 4.575 4.575 4.600 4.400 4.650 5,002,000 22,586,700 4.5155 1.457 1.457 1.465 1.402 1.481 15,703,626 1.4383 5.17%
2002-10-22 0 4.350 4.325 4.350 4.325 4.550 3,480,000 15,329,200 4.4049 1.386 1.378 1.386 1.378 1.449 10,925,354 1.4031 -1.14%
2002-10-21 0 4.400 4.375 4.400 4.200 4.475 3,908,000 17,135,000 4.3846 1.402 1.394 1.402 1.338 1.425 12,269,047 1.3966 2.33%
2002-10-18 0 4.300 4.275 4.300 4.250 4.725 6,998,000 31,021,294 4.4329 1.370 1.362 1.370 1.354 1.505 21,970,007 1.4120 -4.44%
2002-10-17 0 4.500 4.475 4.500 4.175 4.525 6,990,000 31,044,600 4.4413 1.433 1.425 1.433 1.330 1.441 21,944,891 1.4147 8.43%
2002-10-16 0 4.150 4.150 4.200 3.925 4.225 5,501,413 22,875,558 4.1581 1.322 1.322 1.338 1.250 1.346 17,271,518 1.3245 7.79%
2002-10-15 0 3.850 3.850 3.900 3.650 3.875 5,390,000 20,332,750 3.7723 1.226 1.226 1.242 1.163 1.234 16,921,740 1.2016 6.94%
2002-10-11 0 3.600 3.550 3.600 3.450 3.650 7,880,000 28,240,450 3.5838 1.147 1.131 1.147 1.099 1.163 24,739,019 1.1415 7.46%
2002-10-10 0 3.350 3.350 3.375 3.200 3.625 3,968,000 13,716,150 3.4567 1.067 1.067 1.075 1.019 1.155 12,457,415 1.1010 -3.60%
2002-10-09 0 3.475 3.475 3.500 3.375 3.800 5,062,000 17,940,200 3.5441 1.107 1.107 1.115 1.075 1.210 15,891,994 1.1289 -7.95%
2002-10-08 0 3.775 3.775 3.800 3.650 3.950 4,890,000 18,306,250 3.7436 1.202 1.202 1.210 1.163 1.258 15,352,005 1.1924 -5.62%
2002-10-07 0 4.000 3.950 4.000 3.950 4.100 1,812,000 7,314,238 4.0366 1.274 1.258 1.274 1.258 1.306 5,688,719 1.2857 -2.44%
2002-10-04 0 4.100 4.100 4.125 3.900 4.125 3,024,000 12,089,450 3.9978 1.306 1.306 1.314 1.242 1.314 9,493,756 1.2734 4.46%
2002-10-03 0 3.925 3.925 3.950 3.750 4.025 6,636,000 25,678,700 3.8696 1.250 1.250 1.258 1.194 1.282 20,833,519 1.2326 -3.68%
2002-10-02 0 4.075 4.050 4.100 4.025 4.600 2,284,000 9,686,200 4.2409 1.298 1.290 1.306 1.282 1.465 7,170,548 1.3508 -8.94%
2002-09-30 0 4.475 4.475 4.500 4.475 4.600 828,000 3,740,800 4.5179 1.425 1.425 1.433 1.425 1.465 2,599,481 1.4391 -5.79%
2002-09-27 0 4.750 4.725 4.750 4.675 4.825 1,076,000 5,101,860 4.7415 1.513 1.505 1.513 1.489 1.537 3,378,069 1.5103 1.60%
2002-09-26 0 4.675 4.675 4.700 4.600 4.700 798,000 3,732,000 4.6767 1.489 1.489 1.497 1.465 1.497 2,505,297 1.4896 3.31%
2002-09-25 0 4.525 4.525 4.550 4.500 4.650 566,000 2,581,650 4.5612 1.441 1.441 1.449 1.433 1.481 1,776,940 1.4529 0.56%
2002-09-24 0 4.500 4.500 4.525 4.300 4.625 534,000 2,403,800 4.5015 1.433 1.433 1.441 1.370 1.473 1,676,477 1.4338 -4.26%
2002-09-23 0 4.700 4.675 4.700 4.600 4.725 630,000 2,950,250 4.6829 1.497 1.489 1.497 1.465 1.505 1,977,866 1.4916 0.00%
2002-09-20 0 4.700 4.700 4.725 4.575 4.725 643,400 3,024,445 4.7007 1.497 1.497 1.505 1.457 1.505 2,019,935 1.4973 -1.57%
2002-09-19 0 4.775 4.775 4.800 4.750 4.900 874,000 4,210,200 4.8172 1.521 1.521 1.529 1.513 1.561 2,743,896 1.5344 -2.55%
2002-09-18 0 4.900 4.875 4.925 4.675 4.925 1,334,000 6,428,050 4.8186 1.561 1.553 1.569 1.489 1.569 4,188,052 1.5349 2.08%
2002-09-17 0 4.800 4.800 4.825 4.700 5.150 2,510,000 12,513,550 4.9855 1.529 1.529 1.537 1.497 1.640 7,880,068 1.5880 -4.95%
2002-09-16 0 5.050 5.050 5.100 5.000 5.300 1,104,000 5,620,300 5.0909 1.609 1.609 1.624 1.593 1.688 3,465,974 1.6216 -5.61%
2002-09-13 0 5.350 5.350 5.400 5.100 5.400 5,550,000 29,208,392 5.2628 1.704 1.704 1.720 1.624 1.720 17,424,055 1.6763 1.90%
2002-09-12 0 5.250 5.250 5.300 5.000 5.500 6,870,000 35,960,800 5.2345 1.672 1.672 1.688 1.593 1.752 21,568,155 1.6673 0.00%
2002-09-11 0 5.250 5.250 5.300 5.250 5.600 812,000 4,390,900 5.4075 1.672 1.672 1.688 1.672 1.784 2,549,249 1.7224 -7.89%
2002-09-10 1 5.700 - - - - 0 0 - 1.816 - - - - 0 - 0.00%
2002-09-09 1 5.700 5.650 5.700 5.700 5.750 156,000 889,700 5.7032 1.816 1.800 1.816 1.816 1.832 489,757 1.8166 1.79%
2002-09-06 0 5.600 5.600 5.700 5.600 5.700 792,000 4,470,100 5.6441 1.784 1.784 1.816 1.784 1.816 2,486,460 1.7978 -2.61%
2002-09-05 0 5.750 5.750 5.800 5.750 5.900 246,000 1,423,400 5.7862 1.832 1.832 1.847 1.832 1.879 772,309 1.8430 -2.54%
2002-09-04 0 5.900 5.850 5.900 5.650 5.900 276,000 1,594,700 5.7779 1.879 1.863 1.879 1.800 1.879 866,494 1.8404 2.61%
2002-09-03 0 5.750 5.750 5.800 5.700 5.950 256,000 1,491,700 5.8270 1.832 1.832 1.847 1.816 1.895 803,704 1.8560 -4.17%
2002-09-02 0 6.000 5.950 6.000 5.950 6.050 290,000 1,741,600 6.0055 1.911 1.895 1.911 1.895 1.927 910,446 1.9129 -1.64%
2002-08-30 0 6.100 6.050 6.100 6.100 6.150 294,000 1,795,400 6.1068 1.943 1.927 1.943 1.943 1.959 923,004 1.9452 0.83%
2002-08-29 0 6.050 6.000 6.050 5.750 6.050 250,000 1,456,700 5.8268 1.927 1.911 1.927 1.832 1.927 784,867 1.8560 3.42%
2002-08-28 0 5.850 5.850 5.950 5.850 6.050 392,000 2,310,500 5.8941 1.863 1.863 1.895 1.863 1.927 1,230,672 1.8774 -3.31%
2002-08-27 0 6.050 6.000 6.100 6.050 6.200 316,000 1,931,500 6.1123 1.927 1.911 1.943 1.927 1.975 992,072 1.9469 -2.42%
2002-08-26 0 6.200 6.200 6.300 6.150 6.250 472,000 2,940,600 6.2301 1.975 1.975 2.007 1.959 1.991 1,481,830 1.9844 -1.59%
2002-08-23 0 6.300 6.250 6.300 6.200 6.400 424,000 2,674,200 6.3071 2.007 1.991 2.007 1.975 2.039 1,331,135 2.0090 -3.08%
2002-08-22 0 6.500 6.400 6.550 6.350 6.750 2,388,249 15,635,056 6.5467 2.070 2.039 2.086 2.023 2.150 7,497,835 2.0853 0.00%
2002-08-21 0 6.500 6.500 6.550 6.300 6.550 1,172,000 7,580,000 6.4676 2.070 2.070 2.086 2.007 2.086 3,679,458 2.0601 4.00%
2002-08-20 0 6.250 6.250 6.300 6.150 6.300 494,000 3,084,300 6.2435 1.991 1.991 2.007 1.959 2.007 1,550,898 1.9887 2.12%
2002-08-19 0 6.200 6.200 6.250 6.100 6.250 654,000 4,043,000 6.1820 1.949 1.949 1.965 1.918 1.965 2,080,052 1.9437 0.81%
2002-08-16 0 6.150 6.100 6.200 6.000 6.200 1,290,000 7,864,600 6.0966 1.934 1.918 1.949 1.886 1.949 4,102,856 1.9169 0.82%
2002-08-15 0 6.100 6.050 6.100 6.000 6.150 1,266,000 7,688,200 6.0728 1.918 1.902 1.918 1.886 1.934 4,026,523 1.9094 2.52%
2002-08-14 0 5.950 5.950 6.000 5.750 6.050 2,374,000 14,019,900 5.9056 1.871 1.871 1.886 1.808 1.902 7,550,527 1.8568 1.71%
2002-08-13 0 5.850 5.850 5.900 5.700 5.950 1,956,000 11,383,100 5.8196 1.839 1.839 1.855 1.792 1.871 6,221,074 1.8298 2.63%
2002-08-12 0 5.700 5.650 5.700 5.550 5.800 2,022,000 11,520,148 5.6974 1.792 1.776 1.792 1.745 1.824 6,430,988 1.7913 2.70%
2002-08-09 0 5.550 5.550 5.600 5.500 5.650 1,082,000 6,011,600 5.5560 1.745 1.745 1.761 1.729 1.776 3,441,310 1.7469 1.83%
2002-08-08 0 5.450 5.450 5.500 5.350 5.650 946,000 5,211,900 5.5094 1.714 1.714 1.729 1.682 1.776 3,008,761 1.7322 -4.39%
2002-08-07 0 5.700 5.600 5.700 5.550 5.750 2,290,000 12,708,200 5.5494 1.792 1.761 1.792 1.745 1.808 7,283,364 1.7448 5.56%
2002-08-06 0 5.400 5.400 5.450 5.150 5.500 2,157,699 11,687,950 5.4169 1.698 1.698 1.714 1.619 1.729 6,862,579 1.7031 0.00%
2002-08-05 0 5.400 5.400 5.450 5.400 5.950 2,390,000 13,478,800 5.6397 1.698 1.698 1.714 1.698 1.871 7,601,415 1.7732 -10.00%
2002-08-02 0 6.000 6.000 6.050 5.900 6.350 4,968,000 30,430,880 6.1254 1.886 1.886 1.902 1.855 1.997 15,800,765 1.9259 -7.69%
2002-08-01 0 6.500 6.500 6.700 6.500 6.900 584,000 3,979,740 6.8146 2.044 2.044 2.107 2.044 2.169 1,857,417 2.1426 -5.80%
2002-07-31 0 6.900 6.800 6.900 6.750 6.950 1,680,286 11,509,172 6.8495 2.169 2.138 2.169 2.122 2.185 5,344,163 2.1536 2.22%
2002-07-30 0 6.750 6.750 6.800 6.700 6.900 658,000 4,489,000 6.8222 2.122 2.122 2.138 2.107 2.169 2,092,774 2.1450 3.85%
2002-07-29 0 6.500 6.400 6.500 6.200 6.500 1,230,000 7,856,600 6.3875 2.044 2.012 2.044 1.949 2.044 3,912,025 2.0083 4.00%
2002-07-26 0 6.250 6.250 6.300 6.200 6.850 1,946,000 12,419,100 6.3819 1.965 1.965 1.981 1.949 2.154 6,189,269 2.0066 -9.42%
2002-07-25 0 6.900 6.900 6.950 6.900 7.550 1,201,826 8,465,039 7.0435 2.169 2.169 2.185 2.169 2.374 3,822,417 2.2146 -6.76%
2002-07-24 0 7.400 7.300 7.450 7.400 7.550 738,000 5,540,366 7.5073 2.327 2.295 2.342 2.327 2.374 2,347,215 2.3604 -3.90%
2002-07-23 0 7.700 7.650 7.800 7.500 7.700 102,000 776,900 7.6167 2.421 2.405 2.452 2.358 2.421 324,412 2.3948 1.99%
2002-07-22 0 7.550 7.500 7.550 7.550 7.900 732,000 5,559,500 7.5949 2.374 2.358 2.374 2.374 2.484 2,328,132 2.3880 -4.43%
2002-07-19 0 7.900 7.900 7.950 7.700 7.950 501,414 3,940,717 7.8592 2.484 2.484 2.500 2.421 2.500 1,594,751 2.4711 2.60%
2002-07-18 0 7.700 7.650 7.700 7.500 7.750 284,000 2,162,208 7.6134 2.421 2.405 2.421 2.358 2.437 903,264 2.3938 4.05%
2002-07-17 0 7.400 7.400 7.500 7.200 7.500 579,115 4,253,028 7.3440 2.327 2.327 2.358 2.264 2.358 1,841,880 2.3091 -1.33%
2002-07-16 0 7.500 7.450 7.500 7.450 7.600 642,000 4,824,800 7.5153 2.358 2.342 2.358 2.342 2.390 2,041,886 2.3629 -1.32%
2002-07-15 0 7.600 7.550 7.600 7.550 7.650 909,300 6,966,970 7.6619 2.390 2.374 2.390 2.374 2.405 2,892,036 2.4090 -3.80%
2002-07-12 0 7.900 7.800 7.900 7.900 7.900 144,000 1,125,312 7.8147 2.484 2.452 2.484 2.484 2.484 457,993 2.4570 1.94%
2002-07-11 0 7.750 7.750 7.850 7.750 7.850 146,000 1,139,400 7.8041 2.437 2.437 2.468 2.437 2.468 464,354 2.4537 -3.73%
2002-07-10 0 8.050 8.000 8.050 8.000 8.050 58,000 465,400 8.0241 2.531 2.515 2.531 2.515 2.531 184,469 2.5229 -0.62%
2002-07-09 0 8.100 8.050 8.150 7.800 8.200 1,288,000 10,379,700 8.0588 2.547 2.531 2.562 2.452 2.578 4,096,495 2.5338 2.53%
2002-07-08 0 7.900 7.900 7.950 7.900 8.200 446,000 3,608,900 8.0917 2.484 2.484 2.500 2.484 2.578 1,418,507 2.5442 -1.86%
2002-07-05 0 8.050 8.000 8.050 7.650 8.300 1,166,000 9,283,600 7.9619 2.531 2.515 2.531 2.405 2.610 3,708,473 2.5033 4.55%
2002-07-04 0 7.700 7.650 7.750 7.300 7.900 2,836,000 21,668,700 7.6406 2.421 2.405 2.437 2.295 2.484 9,019,921 2.4023 6.94%
2002-07-03 0 7.200 7.200 7.250 7.000 7.300 1,776,000 12,819,300 7.2181 2.264 2.264 2.280 2.201 2.295 5,648,583 2.2695 2.86%
2002-07-02 0 7.000 7.000 7.100 6.600 7.100 3,268,000 22,821,200 6.9832 2.201 2.201 2.232 2.075 2.232 10,393,901 2.1956 1.45%
2002-06-28 0 6.900 6.850 6.900 6.900 7.300 1,062,000 7,600,000 7.1563 2.169 2.154 2.169 2.169 2.295 3,377,700 2.2501 -2.82%
2002-06-27 0 7.100 7.050 7.100 7.000 7.350 1,238,000 8,837,200 7.1383 2.232 2.217 2.232 2.201 2.311 3,937,469 2.2444 -3.40%
2002-06-26 0 7.350 7.300 7.350 7.250 7.450 1,284,000 9,393,100 7.3155 2.311 2.295 2.311 2.280 2.342 4,083,773 2.3001 -1.34%
2002-06-25 0 7.450 7.450 7.500 7.200 7.650 850,000 6,333,900 7.4516 2.342 2.342 2.358 2.264 2.405 2,703,432 2.3429 3.47%
2002-06-24 0 7.200 7.200 7.300 7.200 7.350 608,000 4,413,800 7.2595 2.264 2.264 2.295 2.264 2.311 1,933,749 2.2825 0.00%
2002-06-21 0 7.200 7.200 7.250 6.800 7.400 1,552,000 10,865,406 7.0009 2.264 2.264 2.280 2.138 2.327 4,936,149 2.2012 4.35%
2002-06-20 0 6.900 6.900 6.950 6.700 6.950 1,140,000 7,869,700 6.9032 2.169 2.169 2.185 2.107 2.185 3,625,779 2.1705 -2.13%
2002-06-19 0 7.050 7.000 7.050 7.000 7.400 2,232,000 16,052,900 7.1922 2.217 2.201 2.217 2.201 2.327 7,098,894 2.2613 -5.37%
2002-06-18 0 7.450 7.450 7.500 7.250 7.650 1,006,000 7,502,300 7.4576 2.342 2.342 2.358 2.280 2.405 3,199,591 2.3448 -0.67%
2002-06-17 0 7.500 7.500 7.550 7.500 7.650 818,000 6,205,900 7.5867 2.358 2.358 2.374 2.358 2.405 2,601,656 2.3854 -1.96%
2002-06-14 0 7.650 7.650 7.700 7.550 7.850 1,016,000 7,767,900 7.6456 2.405 2.405 2.421 2.374 2.468 3,231,396 2.4039 0.66%
2002-06-13 0 7.600 7.600 7.800 7.300 7.650 2,064,000 15,479,900 7.5000 2.390 2.390 2.452 2.295 2.405 6,564,569 2.3581 2.70%
2002-06-12 0 7.400 7.350 7.400 7.350 7.650 837,293 6,280,410 7.5009 2.327 2.311 2.327 2.311 2.405 2,663,017 2.3584 -3.27%
2002-06-11 0 7.650 7.650 7.700 7.600 7.700 328,000 2,514,100 7.6649 2.405 2.405 2.421 2.390 2.421 1,043,207 2.4100 -0.65%
2002-06-10 0 7.700 7.650 7.750 7.700 7.900 763,000 5,916,550 7.7543 2.421 2.405 2.437 2.421 2.484 2,426,728 2.4381 -0.65%
2002-06-07 0 7.750 7.750 7.800 7.750 7.950 1,496,000 11,748,400 7.8532 2.437 2.437 2.452 2.437 2.500 4,758,040 2.4692 -3.12%
2002-06-06 0 8.000 7.950 8.000 7.900 8.300 2,103,000 16,912,376 8.0420 2.515 2.500 2.515 2.484 2.610 6,688,609 2.5285 -3.03%
2002-06-05 0 8.250 8.250 8.300 8.000 8.300 1,050,000 8,583,800 8.1750 2.594 2.594 2.610 2.515 2.610 3,339,534 2.5704 3.13%
2002-06-04 0 8.000 7.950 8.000 7.950 8.100 3,451,300 27,791,275 8.0524 2.515 2.500 2.515 2.500 2.547 10,976,888 2.5318 -1.23%
2002-06-03 0 8.100 8.100 8.150 8.100 8.450 1,138,000 9,229,600 8.1104 2.547 2.547 2.562 2.547 2.657 3,619,418 2.5500 -4.14%
2002-05-31 0 8.450 8.450 8.500 8.400 8.600 1,272,000 10,764,300 8.4625 2.657 2.657 2.673 2.641 2.704 4,045,606 2.6607 -0.59%
2002-05-30 0 8.500 8.450 8.650 8.400 8.500 2,031,185 17,146,276 8.4415 2.673 2.657 2.720 2.641 2.673 6,460,201 2.6541 0.00%
2002-05-29 0 8.500 8.500 8.550 8.450 8.700 1,576,000 13,478,200 8.5522 2.673 2.673 2.688 2.657 2.735 5,012,481 2.6889 0.59%
2002-05-28 0 8.450 8.450 8.500 8.250 8.500 1,220,000 10,239,800 8.3933 2.657 2.657 2.673 2.594 2.673 3,880,220 2.6390 5.62%
2002-05-27 0 8.000 8.000 8.100 7.950 8.150 3,322,000 26,764,360 8.0567 2.515 2.515 2.547 2.500 2.562 10,565,648 2.5331 -0.62%
2002-05-24 0 8.050 8.050 8.100 8.000 8.100 531,000 4,270,300 8.0420 2.531 2.531 2.547 2.515 2.547 1,688,850 2.5285 0.63%
2002-05-23 0 8.000 8.000 8.050 8.000 8.250 1,814,000 14,862,752 8.1934 2.515 2.515 2.531 2.515 2.594 5,769,442 2.5761 -3.03%
2002-05-22 0 8.250 8.200 8.250 8.100 8.300 1,172,000 9,635,600 8.2215 2.594 2.578 2.594 2.547 2.610 3,727,556 2.5850 0.61%
2002-05-21 0 8.200 8.200 8.250 8.150 8.650 633,489 5,320,115 8.3981 2.578 2.578 2.594 2.562 2.720 2,014,817 2.6405 -5.75%
2002-05-17 0 8.700 8.550 8.700 8.000 8.800 3,002,000 24,749,570 8.2444 2.735 2.688 2.735 2.515 2.767 9,547,886 2.5922 9.43%
2002-05-16 0 7.950 7.950 8.000 7.900 8.000 402,000 3,201,800 7.9647 2.500 2.500 2.515 2.484 2.515 1,278,564 2.5042 0.63%
2002-05-15 0 7.900 7.900 7.950 7.900 8.050 1,428,000 11,316,500 7.9247 2.484 2.484 2.500 2.484 2.531 4,541,766 2.4917 0.00%
2002-05-14 0 7.900 7.900 8.000 7.900 8.000 798,000 6,330,200 7.9326 2.484 2.484 2.515 2.484 2.515 2,538,046 2.4941 0.64%
2002-05-13 0 7.850 7.850 7.900 7.750 7.900 730,000 5,783,420 7.9225 2.468 2.468 2.484 2.437 2.484 2,321,771 2.4910 -0.63%
2002-05-10 0 7.900 7.900 7.950 7.900 8.050 2,556,000 20,351,880 7.9624 2.484 2.484 2.500 2.484 2.531 8,129,379 2.5035 -1.25%
2002-05-09 0 8.000 7.950 8.000 7.750 8.000 1,246,000 9,787,000 7.8547 2.515 2.500 2.515 2.437 2.515 3,962,913 2.4696 2.56%
2002-05-08 0 7.800 7.800 7.850 7.750 7.850 1,428,000 11,126,300 7.7915 2.452 2.452 2.468 2.437 2.468 4,541,766 2.4498 1.30%
2002-05-07 0 7.700 7.600 7.700 7.550 7.700 246,000 1,874,900 7.6215 2.421 2.390 2.421 2.374 2.421 782,405 2.3963 1.99%
2002-05-06 0 7.550 7.550 7.600 7.550 7.600 583,387 4,394,187 7.5322 2.374 2.374 2.390 2.374 2.390 1,855,467 2.3682 0.00%
2002-05-03 0 7.550 7.500 7.600 7.150 7.600 2,578,000 19,255,300 7.4691 2.374 2.358 2.390 2.248 2.390 8,199,350 2.3484 5.59%
2002-05-02 0 7.150 7.150 7.200 7.050 7.200 1,768,000 12,559,400 7.1037 2.248 2.248 2.264 2.217 2.264 5,623,139 2.2335 1.42%
2002-04-30 0 7.050 7.000 7.100 6.900 7.200 1,172,000 8,294,100 7.0769 2.217 2.201 2.232 2.169 2.264 3,727,556 2.2251 -2.76%
2002-04-29 0 7.250 7.150 7.250 7.200 7.400 1,196,000 8,691,500 7.2671 2.280 2.248 2.280 2.264 2.327 3,803,888 2.2849 0.69%
2002-04-26 0 7.200 7.150 7.200 7.050 7.200 884,110 6,324,054 7.1530 2.264 2.248 2.264 2.217 2.264 2,811,919 2.2490 2.13%
2002-04-25 0 7.050 7.000 7.150 7.000 7.050 188,000 1,323,700 7.0410 2.217 2.201 2.248 2.201 2.217 597,936 2.2138 1.44%
2002-04-24 0 6.950 6.900 7.050 6.900 7.050 290,000 2,016,600 6.9538 2.185 2.169 2.217 2.169 2.217 922,347 2.1864 -0.71%
2002-04-23 0 7.000 7.000 7.050 7.000 7.100 508,000 3,571,700 7.0309 2.201 2.201 2.217 2.201 2.232 1,615,698 2.2106 0.72%
2002-04-22 0 6.950 6.950 7.000 6.950 7.100 1,034,000 7,236,600 6.9986 2.185 2.185 2.201 2.185 2.232 3,288,646 2.2005 -2.11%
2002-04-19 0 7.100 7.050 7.100 7.050 7.200 570,000 4,058,500 7.1202 2.232 2.217 2.232 2.217 2.264 1,812,890 2.2387 -2.07%
2002-04-18 0 7.250 7.200 7.250 7.250 7.300 452,000 3,289,800 7.2783 2.280 2.264 2.280 2.280 2.295 1,437,590 2.2884 -0.68%
2002-04-17 0 7.300 7.300 7.350 7.150 7.350 1,032,000 7,436,700 7.2061 2.295 2.295 2.311 2.248 2.311 3,282,285 2.2657 3.55%
2002-04-16 0 7.050 7.050 7.100 7.050 7.100 762,000 5,368,700 7.0455 2.217 2.217 2.232 2.217 2.232 2,423,547 2.2152 0.00%
2002-04-15 0 7.050 7.000 7.050 6.850 7.050 3,530,932 24,566,338 6.9575 2.217 2.201 2.217 2.154 2.217 11,230,158 2.1875 2.92%
2002-04-12 0 6.850 6.850 6.900 6.850 6.900 1,268,000 8,719,000 6.8762 2.154 2.154 2.169 2.154 2.169 4,032,884 2.1620 -1.44%
2002-04-11 0 6.950 6.900 6.950 6.900 7.100 666,000 4,636,250 6.9613 2.185 2.169 2.185 2.169 2.232 2,118,218 2.1887 1.46%
2002-04-10 0 6.850 6.800 6.850 6.850 6.950 338,000 2,326,600 6.8834 2.154 2.138 2.154 2.154 2.185 1,075,012 2.1643 -1.44%
2002-04-09 0 6.950 6.950 7.000 6.900 6.950 946,110 6,550,679 6.9238 2.185 2.185 2.201 2.169 2.185 3,009,111 2.1769 0.72%
2002-04-08 0 6.900 6.900 6.950 6.850 6.950 856,000 5,930,400 6.9280 2.169 2.169 2.185 2.154 2.185 2,722,515 2.1783 -0.72%
2002-04-04 0 6.950 6.950 7.000 6.800 7.050 1,178,000 8,229,650 6.9861 2.185 2.185 2.201 2.138 2.217 3,746,639 2.1965 0.00%
2002-04-03 0 6.950 6.900 6.950 6.900 7.150 2,366,000 16,772,500 7.0890 2.185 2.169 2.185 2.169 2.248 7,525,082 2.2289 -2.11%
2002-04-02 0 7.100 7.100 7.200 7.100 7.300 1,375,000 9,928,500 7.2207 2.232 2.232 2.264 2.232 2.295 4,373,199 2.2703 -2.07%
2002-03-28 0 7.250 7.200 7.300 7.150 7.400 1,834,000 13,386,700 7.2992 2.280 2.264 2.295 2.248 2.327 5,833,052 2.2950 1.40%
2002-03-27 0 7.150 7.150 7.200 7.050 7.250 1,444,937 10,344,359 7.1590 2.248 2.248 2.264 2.217 2.280 4,595,634 2.2509 4.38%
2002-03-26 0 6.850 6.800 6.900 6.850 7.200 496,711 3,481,499 7.0091 2.154 2.138 2.169 2.154 2.264 1,579,793 2.2038 -4.86%
2002-03-25 0 7.200 7.150 7.300 7.200 7.450 390,000 2,865,000 7.3462 2.264 2.248 2.295 2.264 2.342 1,240,398 2.3097 -2.70%
2002-03-22 0 7.400 7.400 7.450 7.150 7.450 722,000 5,293,300 7.3314 2.327 2.327 2.342 2.248 2.342 2,296,327 2.3051 0.68%
2002-03-21 0 7.350 7.300 7.400 7.000 7.400 1,126,000 8,140,200 7.2293 2.311 2.295 2.327 2.201 2.327 3,581,252 2.2730 2.08%
2002-03-20 0 7.200 7.200 7.250 6.900 7.300 584,000 4,173,500 7.1464 2.264 2.264 2.280 2.169 2.295 1,857,417 2.2469 4.35%
2002-03-19 0 6.900 6.900 6.950 6.900 7.000 92,000 638,500 6.9402 2.169 2.169 2.185 2.169 2.201 292,607 2.1821 -1.43%
2002-03-18 0 7.000 6.950 7.000 6.900 7.000 577,000 3,936,450 6.8223 2.201 2.185 2.201 2.169 2.201 1,835,153 2.1450 2.94%
2002-03-15 0 6.800 6.800 6.850 6.750 6.850 2,428,000 16,496,586 6.7943 2.138 2.138 2.154 2.122 2.154 7,722,274 2.1362 0.00%
2002-03-14 0 6.800 6.750 6.800 6.650 7.000 1,538,000 10,420,700 6.7755 2.138 2.122 2.138 2.091 2.201 4,891,622 2.1303 -2.16%
2002-03-13 0 6.950 7.000 7.050 6.950 7.050 1,368,000 9,570,100 6.9957 2.185 2.201 2.217 2.185 2.217 4,350,935 2.1996 -0.71%
2002-03-12 0 7.000 7.000 7.050 7.000 7.150 1,410,573 9,937,054 7.0447 2.201 2.201 2.217 2.201 2.248 4,486,339 2.2150 -1.41%
2002-03-11 0 7.100 7.100 7.150 6.900 7.200 878,000 6,214,200 7.0777 2.232 2.232 2.248 2.169 2.264 2,792,486 2.2253 1.43%
2002-03-08 0 7.000 7.000 7.050 6.750 7.050 3,142,000 21,932,300 6.9804 2.201 2.201 2.217 2.122 2.217 9,993,157 2.1947 3.70%
2002-03-07 0 6.750 6.750 6.800 6.450 6.850 4,736,000 31,922,900 6.7405 2.122 2.122 2.138 2.028 2.154 15,062,887 2.1193 4.65%
2002-03-06 0 6.450 6.400 6.450 6.100 6.500 2,049,000 12,978,200 6.3339 2.028 2.012 2.028 1.918 2.044 6,516,861 1.9915 5.74%
2002-03-05 0 6.100 6.100 6.150 6.050 6.250 2,306,000 14,238,700 6.1746 1.918 1.918 1.934 1.902 1.965 7,334,252 1.9414 -0.81%
2002-03-04 0 6.150 6.100 6.200 6.050 6.300 2,824,000 17,035,400 6.0324 1.934 1.918 1.949 1.902 1.981 8,981,755 1.8967 0.82%
2002-03-01 0 6.100 6.050 6.150 5.400 6.150 8,460,000 49,942,100 5.9033 1.918 1.902 1.934 1.698 1.934 26,907,100 1.8561 11.93%
2002-02-28 0 5.450 5.450 5.500 5.400 5.700 2,834,000 15,860,386 5.5965 1.714 1.714 1.729 1.698 1.792 9,013,560 1.7596 -4.39%
2002-02-27 0 5.700 5.650 5.700 5.650 5.750 2,084,000 11,868,000 5.6948 1.792 1.776 1.792 1.776 1.808 6,628,179 1.7905 -0.87%
2002-02-26 0 5.750 5.700 5.750 5.600 5.750 980,000 5,552,100 5.6654 1.808 1.792 1.808 1.761 1.808 3,116,898 1.7813 0.00%
2002-02-25 0 5.750 5.700 5.750 5.650 5.750 876,000 4,998,000 5.7055 1.808 1.792 1.808 1.776 1.808 2,786,125 1.7939 0.00%
2002-02-22 0 5.750 5.700 5.750 5.500 5.750 2,110,000 11,874,900 5.6279 1.808 1.792 1.808 1.729 1.808 6,710,872 1.7695 1.77%
2002-02-21 0 5.650 5.650 5.700 5.650 5.900 704,000 4,017,200 5.7063 1.776 1.776 1.792 1.776 1.855 2,239,078 1.7941 -2.59%
2002-02-20 0 5.800 5.750 5.800 5.650 5.800 374,000 2,143,200 5.7305 1.824 1.808 1.824 1.776 1.824 1,189,510 1.8018 0.00%
2002-02-19 0 5.800 5.800 5.850 5.750 5.950 374,000 2,184,100 5.8398 1.824 1.824 1.839 1.808 1.871 1,189,510 1.8361 -2.52%
2002-02-18 0 5.950 5.950 6.000 5.950 6.350 698,000 4,169,300 5.9732 1.871 1.871 1.886 1.871 1.997 2,219,995 1.8781 -4.03%
2002-02-15 0 6.200 6.100 6.200 6.050 6.200 806,273 4,888,432 6.0630 1.949 1.918 1.949 1.902 1.949 2,564,358 1.9063 2.48%
2002-02-11 0 6.050 6.050 6.150 5.850 6.050 611,932 3,623,595 5.9216 1.902 1.902 1.934 1.839 1.902 1,946,255 1.8618 2.54%
2002-02-08 0 5.900 5.900 5.950 5.700 5.950 1,215,000 7,099,500 5.8432 1.855 1.855 1.871 1.792 1.871 3,864,318 1.8372 1.72%
2002-02-07 0 5.800 5.800 5.850 5.800 6.200 4,164,000 24,912,100 5.9827 1.824 1.824 1.839 1.824 1.949 13,243,636 1.8811 -5.69%
2002-02-06 0 6.150 6.150 6.200 6.000 6.400 1,542,000 9,495,800 6.1581 1.934 1.934 1.949 1.886 2.012 4,904,344 1.9362 -3.15%
2002-02-05 0 6.350 6.350 6.450 6.350 6.500 1,756,000 11,245,500 6.4040 1.997 1.997 2.028 1.997 2.044 5,584,972 2.0135 -3.05%
2002-02-04 0 6.550 6.500 6.550 6.300 6.800 2,262,000 14,972,900 6.6193 2.059 2.044 2.059 1.981 2.138 7,194,310 2.0812 1.55%
2002-02-01 0 6.450 6.400 6.450 6.200 6.450 2,991,000 18,972,550 6.3432 2.028 2.012 2.028 1.949 2.028 9,512,900 1.9944 5.74%
2002-01-31 0 6.100 6.100 6.200 6.000 6.250 1,512,000 9,307,800 6.1560 1.918 1.918 1.949 1.886 1.965 4,808,928 1.9355 1.67%
2002-01-30 0 6.000 5.950 6.000 5.950 6.050 888,000 5,328,950 6.0011 1.886 1.871 1.886 1.871 1.902 2,824,291 1.8868 -0.83%
2002-01-29 0 6.050 6.000 6.100 5.950 6.050 646,000 3,882,900 6.0107 1.902 1.886 1.918 1.871 1.902 2,054,608 1.8898 1.68%
2002-01-28 0 5.950 5.950 6.000 5.800 6.100 2,354,000 14,091,214 5.9861 1.871 1.871 1.886 1.824 1.918 7,486,916 1.8821 -2.46%
2002-01-25 0 6.100 6.050 6.100 6.000 6.100 1,282,000 7,756,908 6.0506 1.918 1.902 1.918 1.886 1.918 4,077,412 1.9024 0.83%
2002-01-24 0 6.050 6.000 6.050 5.950 6.150 664,000 4,015,500 6.0474 1.902 1.886 1.902 1.871 1.934 2,111,857 1.9014 -0.82%
2002-01-23 0 6.100 6.050 6.100 5.950 6.150 1,504,000 9,103,500 6.0529 1.918 1.902 1.918 1.871 1.934 4,783,484 1.9031 0.00%
2002-01-22 0 6.100 6.050 6.100 5.950 6.150 1,952,000 11,749,900 6.0194 1.918 1.902 1.918 1.871 1.934 6,208,352 1.8926 -0.81%
2002-01-21 0 6.150 6.150 6.200 5.900 6.250 3,075,000 18,648,742 6.0646 1.934 1.934 1.949 1.855 1.965 9,780,063 1.9068 2.50%
2002-01-18 0 6.000 6.000 6.050 5.950 6.250 1,197,000 7,277,600 6.0799 1.886 1.886 1.902 1.871 1.965 3,807,068 1.9116 -3.23%
2002-01-17 0 6.200 6.200 6.250 6.000 6.450 4,234,000 26,668,400 6.2986 1.949 1.949 1.965 1.886 2.028 13,466,272 1.9804 1.64%
2002-01-16 0 6.100 6.050 6.150 5.800 6.100 1,622,000 9,692,600 5.9757 1.918 1.902 1.934 1.824 1.918 5,158,784 1.8789 3.39%
2002-01-15 0 5.900 5.900 5.950 5.800 6.050 5,092,000 29,927,900 5.8774 1.855 1.855 1.871 1.824 1.902 16,195,148 1.8480 -1.67%
2002-01-14 0 6.000 5.950 6.000 5.850 6.150 3,856,000 23,120,100 5.9959 1.886 1.871 1.886 1.839 1.934 12,264,040 1.8852 -3.23%
2002-01-11 0 6.200 6.150 6.200 5.750 6.200 17,550,000 105,572,800 6.0155 1.949 1.934 1.949 1.808 1.949 55,817,920 1.8914 8.77%
2002-01-10 0 5.700 5.700 5.750 5.500 5.850 12,195,000 69,674,403 5.7134 1.792 1.792 1.808 1.729 1.839 38,786,298 1.7964 2.43%
2002-01-09 0 5.600 5.600 5.650 5.450 5.800 82,157,500 441,726,525 5.3766 1.750 1.750 1.765 1.703 1.812 262,946,018 1.6799 -1.75%
2002-01-08 1 5.700 - - - - 0 0 - 1.781 - - - - 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 1.781 1.765 1.781 1.750 1.843 22,505,996 1.8027 2.70%
2002-01-04 0 5.550 5.450 5.550 5.300 5.550 5,836,000 31,674,500 5.4274 1.734 1.703 1.734 1.656 1.734 18,678,185 1.6958 5.71%
2002-01-03 0 5.250 5.200 5.250 5.050 5.300 3,160,000 16,347,400 5.1732 1.640 1.625 1.640 1.578 1.656 10,113,616 1.6164 5.00%
2002-01-02 0 5.000 5.000 5.050 4.975 5.150 986,000 4,956,250 5.0266 1.562 1.562 1.578 1.554 1.609 3,155,704 1.5706 0.00%
2001-12-31 0 5.000 4.975 5.000 4.825 5.000 1,248,000 6,157,550 4.9339 1.562 1.554 1.562 1.508 1.562 3,994,238 1.5416 4.17%
2001-12-28 0 4.800 4.800 4.825 4.750 4.800 314,000 1,502,600 4.7854 1.500 1.500 1.508 1.484 1.500 1,004,961 1.4952 0.52%
2001-12-27 0 4.775 4.750 4.775 4.700 4.775 386,000 1,829,750 4.7403 1.492 1.484 1.492 1.469 1.492 1,235,397 1.4811 1.60%
2001-12-24 0 4.700 4.675 4.700 4.700 4.750 2,038,000 9,629,800 4.7251 1.469 1.461 1.469 1.469 1.484 6,522,642 1.4764 -1.05%
2001-12-21 0 4.750 4.725 4.750 4.675 4.775 558,000 2,644,700 4.7396 1.484 1.476 1.484 1.461 1.492 1,785,885 1.4809 -0.52%
2001-12-20 0 4.775 4.750 4.800 4.625 4.775 158,000 742,950 4.7022 1.492 1.484 1.500 1.445 1.492 505,681 1.4692 2.69%
2001-12-19 0 4.650 4.650 4.700 4.625 4.675 98,000 455,050 4.6434 1.453 1.453 1.469 1.445 1.461 313,650 1.4508 -0.53%
2001-12-18 0 4.675 4.675 4.725 4.675 4.750 792,000 3,723,250 4.7011 1.461 1.461 1.476 1.461 1.484 2,534,805 1.4689 -1.06%
2001-12-17 0 4.725 4.725 4.750 4.700 4.750 172,000 813,150 4.7276 1.476 1.476 1.484 1.469 1.484 550,488 1.4771 -0.53%
2001-12-14 0 4.750 4.750 4.775 4.650 4.750 664,000 3,140,650 4.7299 1.484 1.484 1.492 1.453 1.484 2,125,140 1.4779 0.00%
2001-12-13 0 4.750 4.750 4.775 4.700 4.900 3,084,000 14,631,000 4.7442 1.484 1.484 1.492 1.469 1.531 9,870,377 1.4823 -3.06%
2001-12-12 0 4.900 4.900 4.950 4.500 4.925 4,910,000 23,183,550 4.7217 1.531 1.531 1.547 1.406 1.539 15,714,511 1.4753 8.29%
2001-12-11 0 4.525 4.525 4.550 4.475 4.625 1,412,000 6,367,600 4.5096 1.414 1.414 1.422 1.398 1.445 4,519,122 1.4090 -2.16%
2001-12-10 0 4.625 4.625 4.650 4.550 4.650 970,000 4,476,850 4.6153 1.445 1.445 1.453 1.422 1.453 3,104,496 1.4421 1.09%
2001-12-07 0 4.575 4.550 4.575 4.275 4.575 2,796,000 12,493,850 4.4685 1.429 1.422 1.429 1.336 1.429 8,948,630 1.3962 6.40%
2001-12-06 0 4.300 4.275 4.300 4.275 4.550 1,415,000 6,251,225 4.4178 1.344 1.336 1.344 1.336 1.422 4,528,724 1.3804 -3.91%
2001-12-05 0 4.475 4.475 4.550 4.450 4.525 1,918,000 8,549,950 4.4577 1.398 1.398 1.422 1.390 1.414 6,138,581 1.3928 0.00%
2001-12-04 0 4.475 4.475 4.500 4.400 4.500 338,000 1,514,300 4.4802 1.398 1.398 1.406 1.375 1.406 1,081,773 1.3998 -1.65%
2001-12-03 0 4.550 4.525 4.550 4.525 4.550 488,000 2,215,400 4.5398 1.422 1.414 1.422 1.414 1.422 1,561,850 1.4184 1.11%
2001-11-30 0 4.500 4.500 4.550 4.500 4.550 1,036,000 4,685,700 4.5229 1.406 1.406 1.422 1.406 1.422 3,315,730 1.4132 0.00%
2001-11-29 0 4.500 4.500 4.525 4.325 4.500 970,000 4,318,200 4.4518 1.406 1.406 1.414 1.351 1.406 3,104,496 1.3910 4.05%
2001-11-28 0 4.325 4.325 4.350 4.250 4.375 902,000 3,925,050 4.3515 1.351 1.351 1.359 1.328 1.367 2,886,861 1.3596 -0.57%
2001-11-27 0 4.350 4.350 4.375 4.275 4.375 634,000 2,733,900 4.3121 1.359 1.359 1.367 1.336 1.367 2,029,124 1.3473 2.35%
2001-11-26 0 4.250 4.200 4.250 4.225 4.250 470,000 1,984,350 4.2220 1.328 1.312 1.328 1.320 1.328 1,504,240 1.3192 1.19%
2001-11-23 0 4.200 4.200 4.225 4.200 4.225 246,000 1,033,450 4.2010 1.312 1.312 1.320 1.312 1.320 787,326 1.3126 0.00%
2001-11-22 0 4.200 4.150 4.225 4.150 4.200 624,000 2,608,550 4.1804 1.312 1.297 1.320 1.297 1.312 1,997,119 1.3062 1.20%
2001-11-21 0 4.150 4.150 4.200 4.150 4.250 388,000 1,624,150 4.1860 1.297 1.297 1.312 1.297 1.328 1,241,798 1.3079 -2.35%
2001-11-20 0 4.250 4.200 4.275 4.100 4.250 932,000 3,901,100 4.1857 1.328 1.312 1.336 1.281 1.328 2,982,877 1.3078 3.66%
2001-11-19 0 4.100 4.075 4.100 4.050 4.100 873,000 3,543,250 4.0587 1.281 1.273 1.281 1.265 1.281 2,794,046 1.2681 1.86%
2001-11-16 0 4.025 4.025 4.075 4.000 4.075 268,000 1,083,100 4.0414 1.258 1.258 1.273 1.250 1.273 857,737 1.2627 -0.62%
2001-11-15 0 4.050 4.000 4.050 3.925 4.050 278,000 1,111,400 3.9978 1.265 1.250 1.265 1.226 1.265 889,742 1.2491 1.25%
2001-11-14 0 4.000 4.000 4.025 3.925 4.000 369,000 1,466,800 3.9751 1.250 1.250 1.258 1.226 1.250 1,180,989 1.2420 3.23%
2001-11-13 0 3.875 3.875 3.925 3.800 3.925 258,000 994,400 3.8543 1.211 1.211 1.226 1.187 1.226 825,732 1.2043 0.00%
2001-11-12 0 3.875 3.875 3.900 3.850 3.900 334,000 1,287,900 3.8560 1.211 1.211 1.219 1.203 1.219 1,068,971 1.2048 0.65%
2001-11-09 0 3.850 3.850 3.875 3.825 3.925 430,000 1,662,350 3.8659 1.203 1.203 1.211 1.195 1.226 1,376,220 1.2079 1.32%
2001-11-08 0 3.800 3.800 3.850 3.750 3.825 496,000 1,887,350 3.8051 1.187 1.187 1.203 1.172 1.195 1,587,454 1.1889 1.33%
2001-11-07 0 3.750 3.750 3.775 3.700 3.750 36,000 134,800 3.7444 1.172 1.172 1.179 1.156 1.172 115,218 1.1700 1.35%
2001-11-06 0 3.700 3.700 3.725 3.700 3.725 214,000 792,550 3.7035 1.156 1.156 1.164 1.156 1.164 684,909 1.1572 0.00%
2001-11-05 0 3.700 3.700 3.725 3.700 3.750 600,000 2,233,650 3.7228 1.156 1.156 1.164 1.156 1.172 1,920,307 1.1632 0.00%
2001-11-02 0 3.700 3.650 3.750 3.700 3.750 330,000 1,221,500 3.7015 1.156 1.140 1.172 1.156 1.172 1,056,169 1.1565 -0.67%
2001-11-01 0 3.725 3.700 3.800 3.700 3.800 298,000 1,106,300 3.7124 1.164 1.156 1.187 1.156 1.187 953,752 1.1599 2.05%
2001-10-31 0 3.650 3.650 3.750 3.650 3.650 80,000 292,000 3.6500 1.140 1.140 1.172 1.140 1.140 256,041 1.1404 -3.31%
2001-10-30 0 3.775 3.650 3.775 - - 0 0 - 1.179 1.140 1.179 - - 0 - -0.66%
2001-10-29 0 3.800 3.700 3.800 - - 0 0 - 1.187 1.156 1.187 - - 0 - 0.00%
2001-10-26 0 3.800 3.750 3.850 3.700 3.800 160,000 597,100 3.7319 1.187 1.172 1.203 1.156 1.187 512,082 1.1660 4.83%
2001-10-24 0 3.625 3.625 3.700 3.625 3.725 488,000 1,794,050 3.6763 1.133 1.133 1.156 1.133 1.164 1,561,850 1.1487 -2.68%
2001-10-23 0 3.725 3.725 3.750 3.675 3.700 56,000 206,300 3.6839 1.164 1.164 1.172 1.148 1.156 179,229 1.1510 0.68%
2001-10-22 0 3.700 3.650 3.725 3.625 3.700 96,000 352,000 3.6667 1.156 1.140 1.164 1.133 1.156 307,249 1.1457 2.07%
2001-10-19 0 3.625 3.625 3.700 3.600 3.625 78,000 281,450 3.6083 1.133 1.133 1.156 1.125 1.133 249,640 1.1274 1.40%
2001-10-18 0 3.575 3.575 3.700 3.575 3.600 164,000 595,500 3.6311 1.117 1.117 1.156 1.117 1.125 524,884 1.1345 -2.72%
2001-10-17 0 3.675 3.675 3.700 3.675 3.725 300,000 1,107,250 3.6908 1.148 1.148 1.156 1.148 1.164 960,153 1.1532 -0.68%
2001-10-16 0 3.700 3.550 3.700 - - 0 0 - 1.156 1.109 1.156 - - 0 - 0.00%
2001-10-15 0 3.700 3.700 3.800 3.700 3.700 20,000 74,000 3.7000 1.156 1.156 1.187 1.156 1.156 64,010 1.1561 -1.33%
2001-10-12 0 3.750 3.750 3.775 3.750 3.800 114,000 431,150 3.7820 1.172 1.172 1.179 1.172 1.187 364,858 1.1817 -2.60%
2001-10-11 0 3.850 3.800 3.900 3.775 3.875 116,000 443,100 3.8198 1.203 1.187 1.219 1.179 1.211 371,259 1.1935 1.99%
2001-10-10 0 3.775 3.750 3.800 3.775 3.775 76,000 286,900 3.7750 1.179 1.172 1.187 1.179 1.179 243,239 1.1795 -0.66%
2001-10-09 0 3.800 3.725 3.800 3.600 3.800 176,000 644,550 3.6622 1.187 1.164 1.187 1.125 1.187 563,290 1.1443 8.57%
2001-10-08 0 3.500 3.500 3.550 3.500 3.550 20,000 70,500 3.5250 1.094 1.094 1.109 1.094 1.109 64,010 1.1014 -2.78%
2001-10-05 0 3.600 3.600 3.650 3.550 3.600 674,000 2,365,900 3.5102 1.125 1.125 1.140 1.109 1.125 2,157,145 1.0968 1.41%
2001-10-04 0 3.550 3.550 3.600 3.525 3.525 46,000 162,150 3.5250 1.109 1.109 1.125 1.101 1.101 147,224 1.1014 1.43%
2001-10-03 0 3.500 3.500 3.550 3.500 3.550 120,000 420,500 3.5042 1.094 1.094 1.109 1.094 1.109 384,061 1.0949 0.72%
2001-09-28 0 3.475 3.475 3.500 3.400 3.475 168,000 577,900 3.4399 1.086 1.086 1.094 1.062 1.086 537,686 1.0748 2.21%
2001-09-27 0 3.400 3.400 3.425 3.400 3.450 94,000 320,600 3.4106 1.062 1.062 1.070 1.062 1.078 300,848 1.0657 0.00%
2001-09-26 0 3.400 3.400 3.450 3.400 3.425 1,620,000 5,510,850 3.4018 1.062 1.062 1.078 1.062 1.070 5,184,829 1.0629 0.00%
2001-09-25 0 3.400 3.375 3.425 3.350 3.500 100,000 338,050 3.3805 1.062 1.055 1.070 1.047 1.094 320,051 1.0562 3.03%
2001-09-24 0 3.300 3.300 3.500 3.300 3.350 1,738,000 5,751,200 3.3091 1.031 1.031 1.094 1.031 1.047 5,562,489 1.0339 -0.75%
2001-09-21 0 3.325 3.325 3.350 3.300 3.325 298,000 986,450 3.3102 1.039 1.039 1.047 1.031 1.039 953,752 1.0343 -2.21%
2001-09-20 0 3.400 3.400 3.450 3.400 3.425 928,000 3,164,450 3.4100 1.062 1.062 1.078 1.062 1.070 2,970,075 1.0654 -0.73%
2001-09-19 0 3.425 3.425 3.450 3.325 3.450 520,000 1,778,550 3.4203 1.070 1.070 1.078 1.039 1.078 1,664,266 1.0687 3.79%
2001-09-18 0 3.300 3.300 3.350 3.275 3.500 642,000 2,160,200 3.3648 1.031 1.031 1.047 1.023 1.094 2,054,728 1.0513 -2.22%
2001-09-17 0 3.375 3.375 3.400 3.350 3.425 854,000 2,886,300 3.3797 1.055 1.055 1.062 1.047 1.070 2,733,237 1.0560 -4.26%
2001-09-14 0 3.525 3.475 3.525 3.450 3.525 466,000 1,616,200 3.4682 1.101 1.086 1.101 1.078 1.101 1,491,438 1.0837 0.71%
2001-09-13 0 3.500 3.500 3.550 3.325 3.550 460,000 1,592,050 3.4610 1.094 1.094 1.109 1.039 1.109 1,472,235 1.0814 7.69%
2001-09-12 0 3.250 3.225 3.350 3.175 3.425 404,000 1,341,350 3.3202 1.015 1.008 1.047 0.992 1.070 1,293,007 1.0374 -12.75%
2001-09-11 0 3.725 3.725 3.750 3.700 3.725 160,000 595,750 3.7234 1.164 1.164 1.172 1.156 1.164 512,082 1.1634 0.00%
2001-09-10 0 3.725 3.725 3.775 3.700 3.750 444,000 1,651,200 3.7189 1.164 1.164 1.179 1.156 1.172 1,421,027 1.1620 0.68%
2001-09-07 0 3.700 3.700 3.750 3.650 3.700 1,032,000 3,805,600 3.6876 1.156 1.156 1.172 1.140 1.156 3,302,928 1.1522 -2.63%
2001-09-06 0 3.800 3.700 3.800 3.700 3.800 442,000 1,639,850 3.7101 1.187 1.156 1.187 1.156 1.187 1,414,626 1.1592 2.01%
2001-09-05 0 3.725 3.700 3.800 3.700 3.800 272,000 1,013,500 3.7261 1.164 1.156 1.187 1.156 1.187 870,539 1.1642 -0.67%
2001-09-04 0 3.750 3.750 3.850 3.600 3.800 70,000 261,100 3.7300 1.172 1.172 1.203 1.125 1.187 224,036 1.1654 1.35%
2001-09-03 0 3.700 3.700 3.750 3.600 3.850 286,000 1,081,400 3.7811 1.156 1.156 1.172 1.125 1.203 915,346 1.1814 -1.33%
2001-08-31 0 3.750 3.750 3.800 3.750 3.825 232,000 881,700 3.8004 1.172 1.172 1.187 1.172 1.195 742,519 1.1874 -3.23%
2001-08-30 0 3.875 3.800 3.900 3.800 3.875 1,528,000 5,808,450 3.8013 1.211 1.187 1.219 1.187 1.211 4,890,381 1.1877 -0.64%
2001-08-29 0 3.900 3.800 3.925 3.900 3.900 10,000 39,000 3.9000 1.219 1.187 1.226 1.219 1.219 32,005 1.2186 -1.89%
2001-08-28 0 3.975 3.975 4.000 3.650 4.000 428,000 1,656,200 3.8696 1.242 1.242 1.250 1.140 1.250 1,369,819 1.2091 4.61%
2001-08-27 0 3.800 3.800 3.850 3.800 3.900 156,000 600,500 3.8494 1.187 1.187 1.203 1.187 1.219 499,280 1.2027 -3.18%
2001-08-24 0 3.925 3.925 3.950 3.900 4.000 170,000 671,200 3.9482 1.226 1.226 1.234 1.219 1.250 544,087 1.2336 -1.88%
2001-08-23 0 4.000 4.000 4.075 3.975 4.050 96,000 385,800 4.0188 1.250 1.250 1.273 1.242 1.265 307,249 1.2557 -1.23%
2001-08-22 0 4.050 4.025 4.075 4.050 4.100 160,000 649,500 4.0594 1.265 1.258 1.273 1.265 1.281 512,082 1.2684 -1.22%
2001-08-21 0 4.100 4.100 4.125 4.025 4.100 130,000 532,300 4.0946 1.281 1.281 1.289 1.258 1.281 416,066 1.2794 0.00%
2001-08-20 0 4.100 4.100 4.150 4.025 4.200 106,000 431,100 4.0670 1.281 1.281 1.297 1.258 1.312 339,254 1.2707 -1.68%
2001-08-17 0 4.275 4.250 4.300 4.275 4.300 100,000 427,750 4.2775 1.303 1.295 1.311 1.303 1.311 328,110 1.3037 0.59%
2001-08-16 0 4.250 4.225 4.250 4.225 4.275 82,000 348,750 4.2530 1.295 1.288 1.295 1.288 1.303 269,050 1.2962 0.59%
2001-08-15 0 4.225 4.225 4.250 4.225 4.250 122,000 516,350 4.2324 1.288 1.288 1.295 1.288 1.295 400,294 1.2899 -0.59%
2001-08-14 0 4.250 4.250 4.275 4.250 4.300 104,000 445,750 4.2861 1.295 1.295 1.303 1.295 1.311 341,234 1.3063 0.00%
2001-08-13 0 4.250 4.200 4.250 4.200 4.250 60,000 254,800 4.2467 1.295 1.280 1.295 1.280 1.295 196,866 1.2943 0.00%
2001-08-10 0 4.250 4.200 4.250 4.200 4.250 206,000 870,400 4.2252 1.295 1.280 1.295 1.280 1.295 675,907 1.2878 2.41%
2001-08-09 0 4.150 4.150 4.200 4.100 4.200 456,000 1,896,800 4.1596 1.265 1.265 1.280 1.250 1.280 1,496,182 1.2678 -0.60%
2001-08-08 0 4.175 4.150 4.225 4.175 4.175 48,000 200,150 4.1698 1.272 1.265 1.288 1.272 1.272 157,493 1.2709 1.83%
2001-08-07 0 4.100 4.100 4.125 4.100 4.200 932,000 3,843,200 4.1236 1.250 1.250 1.257 1.250 1.280 3,057,985 1.2568 -4.65%
2001-08-06 0 4.300 4.225 4.300 - - 0 0 - 1.311 1.288 1.311 - - 0 - -0.58%
2001-08-03 0 4.325 4.300 4.350 4.325 4.425 98,000 428,450 4.3719 1.318 1.311 1.326 1.318 1.349 321,548 1.3325 -1.70%
2001-08-02 0 4.400 4.375 4.400 4.350 4.400 258,000 1,132,800 4.3907 1.341 1.333 1.341 1.326 1.341 846,524 1.3382 2.92%
2001-08-01 0 4.275 4.225 4.275 4.225 4.300 208,000 890,050 4.2791 1.303 1.288 1.303 1.288 1.311 682,469 1.3042 1.79%
2001-07-31 0 4.200 4.200 4.225 4.150 4.250 134,000 566,950 4.2310 1.280 1.280 1.288 1.265 1.295 439,667 1.2895 1.20%
2001-07-30 0 4.150 4.150 4.175 4.150 4.200 310,000 1,287,200 4.1523 1.265 1.265 1.272 1.265 1.280 1,017,141 1.2655 -1.19%
2001-07-27 0 4.200 4.200 4.250 4.200 4.250 782,000 3,300,400 4.2205 1.280 1.280 1.295 1.280 1.295 2,565,820 1.2863 -1.18%
2001-07-26 0 4.250 4.200 4.250 4.200 4.300 842,000 3,577,150 4.2484 1.295 1.280 1.295 1.280 1.311 2,762,686 1.2948 -1.16%
2001-07-24 0 4.300 4.275 4.300 4.250 4.400 2,152,000 9,405,226 4.3705 1.311 1.303 1.311 1.295 1.341 7,060,927 1.3320 -2.27%
2001-07-23 0 4.400 4.400 4.500 4.400 4.475 502,000 2,223,900 4.4301 1.341 1.341 1.371 1.341 1.364 1,647,112 1.3502 -2.22%
2001-07-20 0 4.500 4.475 4.550 4.500 4.500 516,000 2,321,000 4.4981 1.371 1.364 1.387 1.371 1.371 1,693,048 1.3709 0.00%
2001-07-19 0 4.500 4.475 4.600 4.400 4.500 1,602,000 7,177,200 4.4801 1.371 1.364 1.402 1.341 1.371 5,256,322 1.3654 0.00%
2001-07-18 0 4.500 4.500 4.550 4.500 4.550 324,000 1,458,700 4.5022 1.371 1.371 1.387 1.371 1.387 1,063,076 1.3721 -2.17%
2001-07-17 0 4.600 4.550 4.600 4.450 4.600 1,286,000 5,786,100 4.4993 1.402 1.387 1.402 1.356 1.402 4,219,494 1.3713 2.22%
2001-07-16 0 4.500 4.500 4.525 4.500 4.550 76,000 342,500 4.5066 1.371 1.371 1.379 1.371 1.387 249,364 1.3735 0.00%
2001-07-13 0 4.500 4.500 4.600 4.500 4.650 120,000 543,100 4.5258 1.371 1.371 1.402 1.371 1.417 393,732 1.3794 -2.17%
2001-07-12 0 4.600 4.550 4.600 4.550 4.600 200,000 910,500 4.5525 1.402 1.387 1.402 1.387 1.402 656,220 1.3875 1.10%
2001-07-11 0 4.550 4.525 4.550 4.525 4.600 862,000 3,915,900 4.5428 1.387 1.379 1.387 1.379 1.402 2,828,308 1.3845 0.00%
2001-07-10 0 4.550 4.525 4.550 4.525 4.550 356,000 1,611,900 4.5278 1.387 1.379 1.387 1.379 1.387 1,168,072 1.3800 1.11%
2001-07-09 0 4.500 4.500 4.600 4.425 4.575 484,000 2,188,400 4.5215 1.371 1.371 1.402 1.349 1.394 1,588,052 1.3780 -2.70%
2001-07-05 0 4.625 4.600 4.625 4.625 4.675 226,000 1,048,250 4.6383 1.410 1.402 1.410 1.410 1.425 741,529 1.4136 -0.54%
2001-07-04 0 4.650 4.650 4.725 4.600 4.700 344,000 1,602,700 4.6590 1.417 1.417 1.440 1.402 1.432 1,128,698 1.4200 -2.11%
2001-07-03 0 4.750 4.700 4.750 4.675 4.775 3,238,000 15,039,950 4.6448 1.448 1.432 1.448 1.425 1.455 10,624,201 1.4156 2.15%
2001-06-29 0 4.650 4.650 4.675 4.600 4.750 4,952,000 22,437,250 4.5309 1.417 1.417 1.425 1.402 1.448 16,248,006 1.3809 2.20%
2001-06-28 0 4.550 4.500 4.550 4.300 4.800 2,060,000 9,427,950 4.5767 1.387 1.371 1.387 1.311 1.463 6,759,066 1.3949 -3.19%
2001-06-27 0 4.700 4.675 4.700 4.650 4.750 1,400,000 6,577,950 4.6985 1.432 1.425 1.432 1.417 1.448 4,593,540 1.4320 0.53%
2001-06-26 0 4.675 4.650 4.675 4.600 4.700 770,000 3,596,250 4.6705 1.425 1.417 1.425 1.402 1.432 2,526,447 1.4234 0.00%
2001-06-22 0 4.675 4.625 4.675 4.600 4.725 716,000 3,328,500 4.6487 1.425 1.410 1.425 1.402 1.440 2,349,267 1.4168 -0.53%
2001-06-21 0 4.700 4.700 4.725 4.600 4.700 578,000 2,699,350 4.6702 1.432 1.432 1.440 1.402 1.432 1,896,476 1.4234 1.08%
2001-06-20 0 4.650 4.600 4.650 4.600 4.675 480,000 2,228,100 4.6419 1.417 1.402 1.417 1.402 1.425 1,574,928 1.4147 -1.59%
2001-06-19 0 4.725 4.725 4.750 4.600 4.750 426,000 1,984,600 4.6587 1.440 1.440 1.448 1.402 1.448 1,397,749 1.4199 0.00%
2001-06-18 0 4.725 4.725 4.750 4.725 4.850 910,000 4,358,900 4.7900 1.440 1.440 1.448 1.440 1.478 2,985,801 1.4599 -1.05%
2001-06-15 0 4.775 4.650 4.775 4.475 4.800 702,000 3,252,650 4.6334 1.455 1.417 1.455 1.364 1.463 2,303,332 1.4121 3.80%
2001-06-14 0 4.600 4.525 4.600 4.425 4.700 658,000 3,020,900 4.5910 1.402 1.379 1.402 1.349 1.432 2,158,964 1.3992 -1.60%
2001-06-13 0 4.675 4.675 4.725 4.625 4.675 740,000 3,440,500 4.6493 1.425 1.425 1.440 1.410 1.425 2,428,014 1.4170 0.00%
2001-06-12 0 4.675 4.650 4.700 4.650 4.750 528,000 2,472,600 4.6830 1.425 1.417 1.432 1.417 1.448 1,732,421 1.4273 -1.06%
2001-06-11 0 4.725 4.725 4.750 4.650 4.750 1,588,000 7,428,300 4.6778 1.440 1.440 1.448 1.417 1.448 5,210,387 1.4257 1.61%
2001-06-08 0 4.650 4.625 4.650 4.550 4.650 706,000 3,264,650 4.6242 1.417 1.410 1.417 1.387 1.417 2,316,456 1.4093 2.76%
2001-06-07 0 4.525 4.500 4.525 4.500 4.525 284,000 1,279,700 4.5060 1.379 1.371 1.379 1.371 1.379 931,832 1.3733 0.56%
2001-06-06 0 4.500 4.500 4.525 4.475 4.525 190,000 855,000 4.5000 1.371 1.371 1.379 1.364 1.379 623,409 1.3715 0.56%
2001-06-05 0 4.475 4.450 4.525 4.450 4.525 488,000 2,194,400 4.4967 1.364 1.356 1.379 1.356 1.379 1,601,177 1.3705 -0.56%
2001-06-04 0 4.500 4.475 4.500 4.500 4.575 3,526,000 15,887,650 4.5059 1.371 1.364 1.371 1.371 1.394 11,569,158 1.3733 0.00%
2001-06-01 0 4.500 4.450 4.500 4.325 4.500 706,000 3,143,300 4.4523 1.371 1.356 1.371 1.318 1.371 2,316,456 1.3569 4.05%
2001-05-31 0 4.325 4.325 4.350 4.325 4.500 2,312,000 10,180,050 4.4031 1.318 1.318 1.326 1.318 1.371 7,585,903 1.3420 -4.95%
2001-05-30 0 4.550 4.550 4.600 4.400 4.725 2,700,000 12,405,200 4.5945 1.387 1.387 1.402 1.341 1.440 8,858,970 1.4003 -4.21%
2001-05-29 0 4.750 4.675 4.750 4.550 4.800 1,446,000 6,733,850 4.6569 1.448 1.425 1.448 1.387 1.463 4,744,470 1.4193 0.00%
2001-05-28 0 4.750 4.675 4.750 4.700 4.900 1,187,900 5,662,440 4.7668 1.448 1.425 1.448 1.432 1.493 3,897,619 1.4528 -0.52%
2001-05-25 0 4.775 4.775 4.800 4.600 4.800 2,006,000 9,466,100 4.7189 1.455 1.455 1.463 1.402 1.463 6,581,886 1.4382 0.53%
2001-05-24 0 4.750 4.700 4.750 4.475 4.750 5,390,000 24,723,450 4.5869 1.448 1.432 1.448 1.364 1.448 17,685,128 1.3980 3.26%
2001-05-23 0 4.600 4.600 4.625 4.375 4.600 4,794,000 21,563,200 4.4980 1.402 1.402 1.410 1.333 1.402 15,729,593 1.3709 6.36%
2001-05-22 0 4.325 4.325 4.350 4.225 4.350 3,116,000 13,443,850 4.3145 1.318 1.318 1.326 1.288 1.326 10,223,907 1.3149 2.98%
2001-05-21 0 4.200 4.175 4.200 4.050 4.200 842,000 3,485,900 4.1400 1.280 1.272 1.280 1.234 1.280 2,762,686 1.2618 3.70%
2001-05-18 0 4.050 4.025 4.050 4.050 4.125 564,000 2,291,300 4.0626 1.234 1.227 1.234 1.234 1.257 1,850,540 1.2382 -2.99%
2001-05-17 0 4.175 4.175 4.200 4.125 4.250 1,028,000 4,300,750 4.1836 1.272 1.272 1.280 1.257 1.295 3,372,971 1.2751 -0.60%
2001-05-16 0 4.200 4.200 4.225 4.100 4.300 3,448,000 14,501,350 4.2057 1.280 1.280 1.288 1.250 1.311 11,313,232 1.2818 2.44%
2001-05-15 0 4.100 4.075 4.200 3.875 4.150 1,498,000 5,886,940 3.9299 1.250 1.242 1.280 1.181 1.265 4,915,088 1.1977 6.49%
2001-05-14 0 3.850 3.850 3.875 3.800 3.875 138,000 533,250 3.8641 1.173 1.173 1.181 1.158 1.181 452,792 1.1777 1.32%
2001-05-11 0 3.800 3.800 3.900 3.775 3.850 146,000 556,950 3.8147 1.158 1.158 1.189 1.151 1.173 479,041 1.1626 0.00%
2001-05-10 0 3.800 3.800 3.900 3.700 3.900 2,438,000 9,258,500 3.7976 1.158 1.158 1.189 1.128 1.189 7,999,321 1.1574 -1.94%
2001-05-09 0 3.875 3.850 3.875 3.825 3.875 72,000 276,500 3.8403 1.181 1.173 1.181 1.166 1.181 236,239 1.1704 0.65%
2001-05-08 0 3.850 3.850 3.900 3.850 3.900 198,000 766,650 3.8720 1.173 1.173 1.189 1.173 1.189 649,658 1.1801 -2.53%
2001-05-07 0 3.950 3.850 3.950 3.875 3.950 454,000 1,775,000 3.9097 1.204 1.173 1.204 1.181 1.204 1,489,619 1.1916 1.28%
2001-05-04 0 3.900 3.875 3.900 3.875 3.900 380,000 1,470,150 3.8688 1.189 1.181 1.189 1.181 1.189 1,246,818 1.1791 -0.64%
2001-05-03 0 3.925 3.900 3.925 3.875 3.925 1,516,000 5,926,100 3.9090 1.196 1.189 1.196 1.181 1.196 4,974,147 1.1914 1.95%
2001-05-02 0 3.850 3.800 3.875 3.725 3.850 672,000 2,550,150 3.7949 1.173 1.158 1.181 1.135 1.173 2,204,899 1.1566 4.76%
2001-04-27 0 3.675 3.675 3.700 3.625 3.700 722,000 2,652,650 3.6740 1.120 1.120 1.128 1.105 1.128 2,368,954 1.1198 2.08%
2001-04-26 0 3.600 3.575 3.700 3.575 3.700 560,000 2,029,750 3.6246 1.097 1.090 1.128 1.090 1.128 1,837,416 1.1047 0.00%
2001-04-25 0 3.600 3.575 3.600 3.575 3.600 164,000 589,700 3.5957 1.097 1.090 1.097 1.090 1.097 538,100 1.0959 0.00%
2001-04-24 0 3.600 3.600 3.650 3.600 3.600 42,000 151,200 3.6000 1.097 1.097 1.112 1.097 1.097 137,806 1.0972 0.00%
2001-04-23 0 3.600 3.600 3.625 3.600 3.625 86,000 311,650 3.6238 1.097 1.097 1.105 1.097 1.105 282,175 1.1045 -2.04%
2001-04-20 0 3.675 3.650 3.675 3.625 3.675 114,000 415,950 3.6487 1.120 1.112 1.120 1.105 1.120 374,045 1.1120 0.68%
2001-04-19 0 3.650 3.650 3.700 3.600 3.700 1,068,000 3,909,050 3.6602 1.112 1.112 1.128 1.097 1.128 3,504,215 1.1155 1.39%
2001-04-18 0 3.600 3.600 3.650 3.600 3.625 40,000 144,700 3.6175 1.097 1.097 1.112 1.097 1.105 131,244 1.1025 0.70%
2001-04-17 0 3.575 3.575 3.600 3.550 3.600 98,000 351,450 3.5862 1.090 1.090 1.097 1.082 1.097 321,548 1.0930 -2.05%
2001-04-12 0 3.650 3.625 3.650 3.600 3.650 580,000 2,096,600 3.6148 1.112 1.105 1.112 1.097 1.112 1,903,038 1.1017 1.39%
2001-04-11 0 3.600 3.550 3.625 3.500 3.600 184,000 650,150 3.5334 1.097 1.082 1.105 1.067 1.097 603,722 1.0769 2.13%
2001-04-10 0 3.525 3.525 3.550 3.525 3.550 96,000 338,450 3.5255 1.074 1.074 1.082 1.074 1.082 314,986 1.0745 0.71%
2001-04-09 0 3.500 3.475 3.525 3.500 3.525 1,196,000 4,186,100 3.5001 1.067 1.059 1.074 1.067 1.074 3,924,195 1.0667 0.00%
2001-04-06 0 3.500 3.500 3.575 3.500 3.625 398,000 1,413,250 3.5509 1.067 1.067 1.090 1.067 1.105 1,305,878 1.0822 -0.71%
2001-04-04 0 3.525 3.500 3.525 3.525 3.600 286,000 1,013,150 3.5425 1.074 1.067 1.074 1.074 1.097 938,395 1.0797 -2.76%
2001-04-03 0 3.625 3.600 3.650 3.600 3.625 110,000 398,000 3.6182 1.105 1.097 1.112 1.097 1.105 360,921 1.1027 -1.36%
2001-04-02 0 3.675 3.675 3.700 3.650 3.700 294,000 1,080,950 3.6767 1.120 1.120 1.128 1.112 1.128 964,643 1.1206 -0.68%
2001-03-30 0 3.700 3.650 3.725 3.600 3.700 396,000 1,445,050 3.6491 1.128 1.112 1.135 1.097 1.128 1,299,316 1.1122 2.07%
2001-03-29 0 3.625 3.625 3.650 3.600 3.650 76,000 275,250 3.6217 1.105 1.105 1.112 1.097 1.112 249,364 1.1038 0.00%
2001-03-28 0 3.625 3.625 3.650 3.625 3.650 276,000 1,004,100 3.6380 1.105 1.105 1.112 1.105 1.112 905,584 1.1088 -0.68%
2001-03-27 0 3.650 3.575 3.675 3.550 3.650 162,000 582,850 3.5978 1.112 1.090 1.120 1.082 1.112 531,538 1.0965 0.00%
2001-03-26 0 3.650 3.650 3.700 3.550 3.675 454,000 1,645,850 3.6252 1.112 1.112 1.128 1.082 1.120 1,489,619 1.1049 2.82%
2001-03-23 0 3.550 3.550 3.600 3.525 3.600 178,000 631,550 3.5480 1.082 1.082 1.097 1.074 1.097 584,036 1.0814 0.00%
2001-03-22 0 3.550 3.550 3.600 3.550 3.650 1,396,000 5,026,450 3.6006 1.082 1.082 1.097 1.082 1.112 4,580,415 1.0974 -2.74%
2001-03-21 0 3.650 3.550 3.650 3.475 3.650 1,236,000 4,435,950 3.5890 1.112 1.082 1.112 1.059 1.112 4,055,439 1.0938 0.69%
2001-03-20 0 3.625 3.625 3.650 3.600 3.625 368,000 1,330,950 3.6167 1.105 1.105 1.112 1.097 1.105 1,207,445 1.1023 0.00%
2001-03-19 0 3.625 3.625 3.650 3.625 3.675 32,000 117,000 3.6563 1.105 1.105 1.112 1.105 1.120 104,995 1.1143 0.00%
2001-03-16 0 3.625 3.600 3.650 3.600 3.625 58,000 209,050 3.6043 1.105 1.097 1.112 1.097 1.105 190,304 1.0985 0.69%
2001-03-15 0 3.600 3.600 3.625 3.450 3.625 888,000 3,180,500 3.5816 1.097 1.097 1.105 1.051 1.105 2,913,617 1.0916 0.00%
2001-03-14 0 3.600 3.575 3.650 3.550 3.600 839,800 2,983,725 3.5529 1.097 1.090 1.112 1.082 1.097 2,755,468 1.0828 2.13%
2001-03-13 0 3.525 3.525 3.600 3.400 3.575 884,000 3,116,000 3.5249 1.074 1.074 1.097 1.036 1.090 2,900,492 1.0743 -2.76%
2001-03-12 0 3.625 3.625 3.650 3.625 3.750 726,000 2,646,750 3.6457 1.105 1.105 1.112 1.105 1.143 2,382,078 1.1111 -4.61%
2001-03-09 0 3.800 3.775 3.800 3.775 3.850 1,230,000 4,674,250 3.8002 1.158 1.151 1.158 1.151 1.173 4,035,753 1.1582 -1.94%
2001-03-08 0 3.875 3.825 3.875 3.800 3.875 644,000 2,473,850 3.8414 1.181 1.166 1.181 1.158 1.181 2,113,028 1.1708 0.65%
2001-03-07 0 3.850 3.800 3.875 3.775 3.850 616,000 2,359,100 3.8297 1.173 1.158 1.181 1.151 1.173 2,021,158 1.1672 1.32%
2001-03-06 0 3.800 3.750 3.825 3.700 3.800 270,000 1,017,600 3.7689 1.158 1.143 1.166 1.128 1.158 885,897 1.1487 4.11%
2001-03-05 0 3.650 3.650 3.675 3.600 3.650 574,000 2,088,700 3.6389 1.112 1.112 1.120 1.097 1.112 1,883,351 1.1090 1.39%
2001-03-02 0 3.600 3.575 3.600 3.575 3.650 442,000 1,594,350 3.6071 1.097 1.090 1.097 1.090 1.112 1,450,246 1.0994 -1.37%
2001-03-01 0 3.650 3.575 3.650 3.600 3.650 568,000 2,051,250 3.6114 1.112 1.090 1.112 1.097 1.112 1,863,665 1.1007 -0.27%
2001-02-28 0 3.700 3.675 3.700 3.600 3.700 515,000 1,874,450 3.6397 1.115 1.108 1.115 1.085 1.115 1,708,234 1.0973 0.00%
2001-02-27 0 3.700 3.700 3.725 3.650 3.725 392,000 1,448,800 3.6959 1.115 1.115 1.123 1.100 1.123 1,300,248 1.1142 -0.67%
2001-02-26 0 3.725 3.700 3.725 3.700 3.800 238,000 893,750 3.7553 1.123 1.115 1.123 1.115 1.146 789,436 1.1321 -1.97%
2001-02-23 0 3.800 3.775 3.800 3.750 3.875 800,000 3,046,300 3.8079 1.146 1.138 1.146 1.131 1.168 2,653,567 1.1480 -0.65%
2001-02-22 0 3.825 3.825 3.850 3.825 3.875 440,000 1,688,100 3.8366 1.153 1.153 1.161 1.153 1.168 1,459,462 1.1567 -1.92%
2001-02-21 0 3.900 3.875 3.900 3.850 3.900 186,000 719,150 3.8664 1.176 1.168 1.176 1.161 1.176 616,954 1.1656 0.65%
2001-02-20 0 3.875 3.875 3.900 3.850 3.900 630,000 2,444,050 3.8794 1.168 1.168 1.176 1.161 1.176 2,089,684 1.1696 0.00%
2001-02-19 0 3.875 3.875 3.900 3.875 3.950 582,000 2,273,500 3.9064 1.168 1.168 1.176 1.168 1.191 1,930,470 1.1777 -1.90%
2001-02-16 0 3.950 3.925 3.950 3.900 4.000 2,954,000 11,652,500 3.9447 1.191 1.183 1.191 1.176 1.206 9,798,296 1.1892 1.94%
2001-02-15 0 3.875 3.875 3.900 3.800 3.950 2,062,000 8,002,850 3.8811 1.168 1.168 1.176 1.146 1.191 6,839,569 1.1701 2.65%
2001-02-14 0 3.775 3.750 3.800 3.725 3.775 256,000 961,600 3.7563 1.138 1.131 1.146 1.123 1.138 849,141 1.1324 2.03%
2001-02-13 0 3.700 3.700 3.750 3.650 3.725 312,000 1,151,750 3.6915 1.115 1.115 1.131 1.100 1.123 1,034,891 1.1129 1.37%
2001-02-12 0 3.650 3.625 3.675 3.600 3.650 276,000 1,000,350 3.6245 1.100 1.093 1.108 1.085 1.100 915,481 1.0927 -1.35%
2001-02-09 0 3.700 3.675 3.700 3.650 3.700 164,000 603,350 3.6790 1.115 1.108 1.115 1.100 1.115 543,981 1.1091 0.68%
2001-02-08 0 3.675 3.675 3.700 3.650 3.675 128,000 467,700 3.6539 1.108 1.108 1.115 1.100 1.108 424,571 1.1016 0.68%
2001-02-07 0 3.650 3.650 3.675 3.650 3.675 130,000 475,100 3.6546 1.100 1.100 1.108 1.100 1.108 431,205 1.1018 0.00%
2001-02-06 0 3.650 3.650 3.700 3.650 3.700 586,000 2,144,650 3.6598 1.100 1.100 1.115 1.100 1.115 1,943,738 1.1034 0.00%
2001-02-05 0 3.650 3.625 3.650 3.575 3.650 366,000 1,331,400 3.6377 1.100 1.093 1.100 1.078 1.100 1,214,007 1.0967 1.39%
2001-02-02 0 3.600 3.600 3.625 3.575 3.675 146,000 528,450 3.6195 1.085 1.085 1.093 1.078 1.108 484,276 1.0912 -1.37%
2001-02-01 0 3.650 3.650 3.700 3.625 3.650 110,000 400,750 3.6432 1.100 1.100 1.115 1.093 1.100 364,865 1.0984 -2.01%
2001-01-31 0 3.725 3.675 3.725 3.750 3.750 2,000 7,500 3.7500 1.123 1.108 1.123 1.131 1.131 6,634 1.1306 -0.67%
2001-01-30 0 3.750 3.700 3.750 3.750 3.750 444,000 1,665,000 3.7500 1.131 1.115 1.131 1.131 1.131 1,472,730 1.1306 0.00%
2001-01-29 0 3.750 3.725 3.750 3.650 3.800 542,000 2,030,900 3.7470 1.131 1.123 1.131 1.100 1.146 1,797,792 1.1297 1.35%
2001-01-23 0 3.700 3.675 3.725 3.700 3.800 342,000 1,281,400 3.7468 1.115 1.108 1.123 1.115 1.146 1,134,400 1.1296 2.07%
2001-01-22 0 3.625 3.600 3.675 3.625 3.825 360,000 1,341,200 3.7256 1.093 1.085 1.108 1.093 1.153 1,194,105 1.1232 -2.03%
2001-01-19 0 3.700 3.675 3.700 3.650 3.725 1,570,000 5,782,150 3.6829 1.115 1.108 1.115 1.100 1.123 5,207,625 1.1103 1.37%
2001-01-18 0 3.650 3.625 3.650 3.625 3.650 258,000 938,950 3.6393 1.100 1.093 1.100 1.093 1.100 855,775 1.0972 0.69%
2001-01-17 0 3.625 3.600 3.650 3.600 3.750 964,000 3,527,850 3.6596 1.093 1.085 1.100 1.085 1.131 3,197,548 1.1033 -0.68%
2001-01-16 0 3.650 3.625 3.650 3.425 3.650 544,000 1,955,100 3.5939 1.100 1.093 1.100 1.033 1.100 1,804,426 1.0835 5.04%
2001-01-15 0 3.475 3.475 3.500 3.475 3.525 152,000 533,450 3.5095 1.048 1.048 1.055 1.048 1.063 504,178 1.0581 0.00%
2001-01-12 0 3.475 3.475 3.500 3.475 3.500 358,000 1,251,850 3.4968 1.048 1.048 1.055 1.048 1.055 1,187,471 1.0542 2.21%
2001-01-11 0 3.400 3.400 3.500 3.400 3.600 324,000 1,128,850 3.4841 1.025 1.025 1.055 1.025 1.085 1,074,695 1.0504 -4.23%
2001-01-10 0 3.550 3.550 3.600 3.500 3.600 656,000 2,320,300 3.5370 1.070 1.070 1.085 1.055 1.085 2,175,925 1.0664 -1.39%
2001-01-09 0 3.600 3.575 3.600 3.575 3.625 156,000 561,300 3.5981 1.085 1.078 1.085 1.078 1.093 517,446 1.0848 1.41%
2001-01-08 0 3.550 3.550 3.575 3.500 3.550 592,000 2,096,250 3.5410 1.070 1.070 1.078 1.055 1.070 1,963,640 1.0675 0.00%
2001-01-05 0 3.550 3.500 3.550 3.500 3.600 518,000 1,845,550 3.5628 1.070 1.055 1.070 1.055 1.085 1,718,185 1.0741 -1.39%
2001-01-04 0 3.600 3.600 3.625 3.550 3.650 1,174,000 4,220,800 3.5952 1.085 1.085 1.093 1.070 1.100 3,894,110 1.0839 2.13%
2001-01-03 0 3.525 3.500 3.525 3.525 3.550 706,000 2,488,900 3.5254 1.063 1.055 1.063 1.063 1.070 2,341,773 1.0628 -0.70%
2001-01-02 0 3.550 3.550 3.650 3.525 3.625 706,000 2,523,200 3.5739 1.070 1.070 1.100 1.063 1.093 2,341,773 1.0775 -2.07%
2000-12-29 0 3.625 3.625 3.650 3.575 3.625 196,000 706,500 3.6046 1.093 1.093 1.100 1.078 1.093 650,124 1.0867 2.84%
2000-12-28 0 3.525 3.500 3.525 3.350 3.550 456,000 1,582,150 3.4696 1.063 1.055 1.063 1.010 1.070 1,512,533 1.0460 2.17%
2000-12-27 0 3.450 3.450 3.475 3.450 3.525 698,000 2,445,750 3.5039 1.040 1.040 1.048 1.040 1.063 2,315,237 1.0564 -2.13%
2000-12-22 0 3.525 3.525 3.600 3.525 3.575 558,000 1,977,700 3.5443 1.063 1.063 1.085 1.063 1.078 1,850,863 1.0685 0.00%
2000-12-21 0 3.525 3.525 3.550 3.500 3.600 516,000 1,838,950 3.5639 1.063 1.063 1.070 1.055 1.085 1,711,551 1.0744 -2.76%
2000-12-20 0 3.625 3.600 3.650 3.525 3.650 566,000 2,047,200 3.6170 1.093 1.085 1.100 1.063 1.100 1,877,399 1.0904 -1.36%
2000-12-19 0 3.675 3.650 3.700 3.600 3.700 906,000 3,314,600 3.6585 1.108 1.100 1.115 1.085 1.115 3,005,165 1.1030 0.00%
2000-12-18 0 3.675 3.600 3.750 3.625 3.800 942,000 3,530,900 3.7483 1.108 1.085 1.131 1.093 1.146 3,124,575 1.1300 -3.92%
2000-12-15 0 3.825 3.800 3.825 3.800 3.825 330,000 1,260,050 3.8183 1.153 1.146 1.153 1.146 1.153 1,094,596 1.1512 -2.55%
2000-12-14 0 3.925 3.900 3.925 3.875 3.950 1,186,000 4,646,550 3.9178 1.183 1.176 1.183 1.168 1.191 3,933,913 1.1812 1.29%
2000-12-13 0 3.875 3.850 3.875 3.850 3.925 430,000 1,663,250 3.8680 1.168 1.161 1.168 1.161 1.183 1,426,292 1.1661 -1.90%
2000-12-12 0 3.950 3.875 3.900 3.800 3.950 924,000 3,576,700 3.8709 1.191 1.168 1.176 1.146 1.191 3,064,870 1.1670 2.60%
2000-12-11 0 3.850 3.775 3.850 3.800 3.900 1,640,000 6,329,100 3.8592 1.161 1.138 1.161 1.146 1.176 5,439,813 1.1635 0.00%
2000-12-08 0 3.850 3.825 3.875 3.800 3.875 2,206,000 8,456,800 3.8335 1.161 1.153 1.168 1.146 1.168 7,317,211 1.1557 2.67%
2000-12-07 0 3.750 3.725 3.750 3.725 3.925 1,892,000 7,147,200 3.7776 1.131 1.123 1.131 1.123 1.183 6,275,686 1.1389 -3.85%
2000-12-06 0 3.900 3.875 3.900 3.775 4.000 1,334,000 5,160,950 3.8688 1.176 1.168 1.176 1.138 1.206 4,424,823 1.1664 4.00%
2000-12-05 0 3.750 3.750 3.775 3.700 3.775 428,000 1,596,950 3.7312 1.131 1.131 1.138 1.115 1.138 1,419,658 1.1249 2.04%
2000-12-04 0 3.675 3.675 3.700 3.675 3.750 668,000 2,471,850 3.7004 1.108 1.108 1.115 1.108 1.131 2,215,729 1.1156 -0.68%
2000-12-01 0 3.700 3.675 3.700 3.575 3.725 504,000 1,821,800 3.6147 1.115 1.108 1.115 1.078 1.123 1,671,747 1.0898 1.37%
2000-11-30 0 3.650 3.650 3.675 3.650 3.750 212,000 787,750 3.7158 1.100 1.100 1.108 1.100 1.131 703,195 1.1202 -2.67%
2000-11-29 0 3.750 3.700 3.800 3.650 3.750 344,000 1,266,050 3.6804 1.131 1.115 1.146 1.100 1.131 1,141,034 1.1096 -1.32%
2000-11-28 0 3.800 3.800 3.825 3.800 3.850 516,000 1,965,050 3.8082 1.146 1.146 1.153 1.146 1.161 1,711,551 1.1481 -1.30%
2000-11-27 0 3.850 3.850 3.875 3.800 3.850 162,000 623,150 3.8466 1.161 1.161 1.168 1.146 1.161 537,347 1.1597 1.99%
2000-11-24 0 3.775 3.750 3.800 3.750 3.775 256,000 962,000 3.7578 1.138 1.131 1.146 1.131 1.138 849,141 1.1329 0.00%
2000-11-23 0 3.775 3.775 3.800 3.700 3.775 134,000 503,700 3.7590 1.138 1.138 1.146 1.115 1.138 444,472 1.1333 0.00%
2000-11-22 0 3.775 3.775 3.800 3.750 3.775 258,000 969,950 3.7595 1.138 1.138 1.146 1.131 1.138 855,775 1.1334 0.00%
2000-11-21 0 3.775 3.775 3.850 3.725 3.800 146,000 546,450 3.7428 1.138 1.138 1.161 1.123 1.146 484,276 1.1284 -0.66%
2000-11-20 0 3.800 3.800 3.825 3.800 3.875 385,000 1,471,800 3.8229 1.146 1.146 1.153 1.146 1.168 1,277,029 1.1525 0.00%
2000-11-17 0 3.800 3.750 3.800 3.750 3.800 76,000 287,600 3.7842 1.146 1.131 1.146 1.131 1.146 252,089 1.1409 -1.30%
2000-11-16 0 3.850 3.825 3.850 3.800 3.925 178,000 685,150 3.8492 1.161 1.153 1.161 1.146 1.183 590,419 1.1604 -1.28%
2000-11-15 0 3.900 3.825 3.925 3.800 3.900 864,000 3,336,900 3.8622 1.176 1.153 1.183 1.146 1.176 2,865,852 1.1644 4.00%
2000-11-14 0 3.750 3.700 3.750 3.650 3.750 78,000 288,600 3.7000 1.131 1.115 1.131 1.100 1.131 258,723 1.1155 2.74%
2000-11-13 0 3.650 3.625 3.650 3.600 3.700 382,000 1,392,050 3.6441 1.100 1.093 1.100 1.085 1.115 1,267,078 1.0986 -4.58%
2000-11-10 0 3.825 3.825 3.850 3.700 3.825 182,000 685,600 3.7670 1.153 1.153 1.161 1.115 1.153 603,687 1.1357 1.32%
2000-11-09 0 3.775 3.775 3.850 3.750 3.850 226,000 855,850 3.7869 1.138 1.138 1.161 1.131 1.161 749,633 1.1417 -0.66%
2000-11-08 0 3.800 3.800 3.825 3.800 3.925 550,000 2,127,150 3.8675 1.146 1.146 1.153 1.146 1.183 1,824,327 1.1660 -1.30%
2000-11-07 0 3.850 3.825 3.850 3.800 4.000 1,022,000 3,966,250 3.8809 1.161 1.153 1.161 1.146 1.206 3,389,932 1.1700 2.67%
2000-11-06 0 3.750 3.750 3.800 3.700 3.950 342,000 1,310,450 3.8317 1.131 1.131 1.146 1.115 1.191 1,134,400 1.1552 -3.85%
2000-11-03 0 3.900 3.800 3.925 3.650 3.900 1,368,000 5,183,900 3.7894 1.176 1.146 1.183 1.100 1.176 4,537,600 1.1424 6.12%
2000-11-02 0 3.675 3.650 3.700 3.650 3.750 586,000 2,169,700 3.7026 1.108 1.100 1.115 1.100 1.131 1,943,738 1.1163 1.38%
2000-11-01 0 3.625 3.625 3.650 3.500 3.650 716,000 2,580,900 3.6046 1.093 1.093 1.100 1.055 1.100 2,374,943 1.0867 8.21%
2000-10-31 0 3.350 3.350 3.425 3.125 3.400 958,000 3,153,750 3.2920 1.010 1.010 1.033 0.942 1.025 3,177,647 0.9925 8.06%
2000-10-30 0 3.100 3.050 3.100 3.025 3.100 404,000 1,248,000 3.0891 0.935 0.920 0.935 0.912 0.935 1,340,051 0.9313 4.20%
2000-10-27 0 2.975 2.975 3.000 2.975 3.050 186,000 558,100 3.0005 0.897 0.897 0.904 0.897 0.920 616,954 0.9046 -0.83%
2000-10-26 0 3.000 2.975 3.000 3.000 3.000 352,000 1,056,000 3.0000 0.904 0.897 0.904 0.904 0.904 1,167,570 0.9044 0.00%
2000-10-25 0 3.000 2.975 3.000 2.975 3.000 454,000 1,358,150 2.9915 0.904 0.897 0.904 0.897 0.904 1,505,899 0.9019 0.84%
2000-10-24 0 2.975 2.975 3.000 2.975 3.075 538,000 1,622,650 3.0161 0.897 0.897 0.904 0.897 0.927 1,784,524 0.9093 -1.65%
2000-10-23 0 3.025 3.025 3.050 3.000 3.100 240,000 730,950 3.0456 0.912 0.912 0.920 0.904 0.935 796,070 0.9182 -0.82%
2000-10-20 0 3.050 3.025 3.075 3.050 3.100 1,382,000 4,233,700 3.0635 0.920 0.912 0.927 0.920 0.935 4,584,037 0.9236 3.39%
2000-10-19 0 2.950 2.950 3.000 2.775 2.975 1,220,000 3,505,450 2.8733 0.889 0.889 0.904 0.837 0.897 4,046,690 0.8663 3.51%
2000-10-18 0 2.850 2.850 2.875 2.800 2.925 218,000 621,250 2.8498 0.859 0.859 0.867 0.844 0.882 723,097 0.8592 -2.56%
2000-10-17 0 2.925 2.925 3.000 2.925 3.000 640,000 1,901,000 2.9703 0.882 0.882 0.904 0.882 0.904 2,122,854 0.8955 -2.50%
2000-10-16 0 3.000 2.975 3.000 2.975 3.125 908,000 2,748,750 3.0273 0.904 0.897 0.904 0.897 0.942 3,011,799 0.9127 0.84%
2000-10-13 0 2.975 2.975 3.000 2.925 3.000 3,102,000 9,291,350 2.9953 0.897 0.897 0.904 0.882 0.904 10,289,206 0.9030 -7.03%
2000-10-12 0 3.200 3.175 3.200 3.150 3.375 1,740,000 5,565,350 3.1985 0.965 0.957 0.965 0.950 1.017 5,771,508 0.9643 -5.19%
2000-10-11 0 3.375 3.350 3.375 3.350 3.400 516,000 1,732,950 3.3584 1.017 1.010 1.017 1.010 1.025 1,711,551 1.0125 -0.74%
2000-10-10 0 3.400 3.400 3.425 3.375 3.400 168,000 569,750 3.3914 1.025 1.025 1.033 1.017 1.025 557,249 1.0224 0.00%
2000-10-09 0 3.400 3.400 3.425 3.400 3.450 298,000 1,027,950 3.4495 1.025 1.025 1.033 1.025 1.040 988,454 1.0400 -2.16%
2000-10-05 0 3.475 3.475 3.500 3.450 3.525 1,076,000 3,754,800 3.4896 1.048 1.048 1.055 1.040 1.063 3,569,048 1.0520 0.72%
2000-10-04 0 3.450 3.450 3.550 3.425 3.525 1,098,000 3,811,900 3.4717 1.040 1.040 1.070 1.033 1.063 3,642,021 1.0466 0.73%
2000-10-03 0 3.425 3.425 3.475 3.350 3.425 1,322,000 4,486,150 3.3935 1.033 1.033 1.048 1.010 1.033 4,385,020 1.0231 0.74%
2000-09-29 0 3.400 3.325 3.400 3.350 3.450 848,000 2,894,900 3.4138 1.025 1.002 1.025 1.010 1.040 2,812,781 1.0292 1.49%
2000-09-28 0 3.350 3.350 3.400 3.350 3.450 944,000 3,217,400 3.4083 1.010 1.010 1.025 1.010 1.040 3,131,209 1.0275 0.00%
2000-09-27 0 3.350 3.300 3.350 3.200 3.400 1,108,000 3,686,800 3.3274 1.010 0.995 1.010 0.965 1.025 3,675,190 1.0032 1.52%
2000-09-26 0 3.300 3.275 3.300 3.300 3.400 410,000 1,360,950 3.3194 0.995 0.987 0.995 0.995 1.025 1,359,953 1.0007 -2.22%
2000-09-25 0 3.375 3.325 3.375 3.150 3.450 764,000 2,582,200 3.3798 1.017 1.002 1.017 0.950 1.040 2,534,157 1.0190 8.00%
2000-09-22 0 3.125 3.100 3.150 3.075 3.425 1,706,000 5,484,750 3.2150 0.942 0.935 0.950 0.927 1.033 5,658,732 0.9693 -10.71%
2000-09-21 0 3.500 3.450 3.500 3.425 3.550 657,700 2,300,500 3.4978 1.055 1.040 1.055 1.033 1.070 2,181,564 1.0545 -4.11%
2000-09-20 0 3.650 3.625 3.675 3.600 3.675 806,000 2,925,450 3.6296 1.100 1.093 1.108 1.085 1.108 2,673,469 1.0943 0.00%
2000-09-19 0 3.650 3.650 3.700 3.475 3.650 472,000 1,680,250 3.5599 1.100 1.100 1.115 1.048 1.100 1,565,605 1.0732 -1.35%
2000-09-18 0 3.700 3.650 3.750 3.650 3.700 488,000 1,794,200 3.6766 1.115 1.100 1.131 1.100 1.115 1,618,676 1.1084 -1.33%
2000-09-15 0 3.750 3.750 3.775 3.700 3.825 340,000 1,277,550 3.7575 1.131 1.131 1.138 1.115 1.153 1,127,766 1.1328 1.35%
2000-09-14 0 3.700 3.700 3.750 3.700 3.875 529,100 1,995,865 3.7722 1.115 1.115 1.131 1.115 1.168 1,755,003 1.1372 -3.90%
2000-09-12 0 3.850 3.850 3.875 3.800 3.875 184,000 709,700 3.8571 1.161 1.161 1.168 1.146 1.168 610,320 1.1628 -2.53%
2000-09-11 0 3.950 3.900 3.950 3.925 3.950 146,000 575,450 3.9414 1.191 1.176 1.191 1.183 1.191 484,276 1.1883 -0.63%
2000-09-08 0 3.975 3.975 4.025 3.975 4.025 114,000 455,450 3.9952 1.198 1.198 1.213 1.198 1.213 378,133 1.2045 -1.24%
2000-09-07 0 4.025 4.025 4.050 4.000 4.075 266,000 1,073,650 4.0363 1.213 1.213 1.221 1.206 1.229 882,311 1.2169 -1.83%
2000-09-06 0 4.100 4.050 4.100 4.050 4.100 398,000 1,624,150 4.0808 1.236 1.221 1.236 1.221 1.236 1,320,150 1.2303 0.00%
2000-09-05 0 4.100 4.075 4.100 4.075 4.125 212,000 868,700 4.0976 1.236 1.229 1.236 1.229 1.244 703,195 1.2354 -0.61%
2000-09-04 0 4.125 4.125 4.150 4.125 4.150 472,000 1,949,800 4.1309 1.244 1.244 1.251 1.244 1.251 1,565,605 1.2454 1.23%
2000-09-01 0 4.075 4.075 4.100 4.075 4.100 222,000 908,300 4.0914 1.229 1.229 1.236 1.229 1.236 736,365 1.2335 0.00%
2000-08-31 0 4.075 4.050 4.075 4.075 4.100 232,000 946,650 4.0804 1.229 1.221 1.229 1.229 1.236 769,534 1.2302 0.00%
2000-08-30 0 4.075 4.075 4.100 4.075 4.100 528,000 2,156,100 4.0835 1.229 1.229 1.236 1.229 1.236 1,751,354 1.2311 0.00%
2000-08-29 0 4.075 4.050 4.100 4.050 4.075 154,000 626,400 4.0675 1.229 1.221 1.236 1.221 1.229 510,812 1.2263 0.62%
2000-08-28 0 4.050 4.025 4.050 4.050 4.150 214,000 872,500 4.0771 1.221 1.213 1.221 1.221 1.251 709,829 1.2292 -2.41%
2000-08-25 0 4.150 4.125 4.150 4.100 4.150 252,000 1,040,850 4.1304 1.251 1.244 1.251 1.236 1.251 835,874 1.2452 0.00%
2000-08-24 0 4.150 4.150 4.200 4.150 4.250 408,000 1,710,100 4.1914 1.251 1.251 1.266 1.251 1.281 1,353,319 1.2636 -1.78%
2000-08-23 0 4.225 4.225 4.250 4.200 4.425 398,000 1,701,100 4.2741 1.274 1.274 1.281 1.266 1.334 1,320,150 1.2886 -1.74%
2000-08-22 0 4.300 4.275 4.300 4.250 4.300 194,000 826,800 4.2619 1.296 1.289 1.296 1.281 1.296 643,490 1.2849 1.18%
2000-08-21 0 4.250 4.250 4.275 4.250 4.350 830,000 3,556,800 4.2853 1.281 1.281 1.289 1.281 1.311 2,753,076 1.2919 -2.86%
2000-08-18 0 4.375 4.350 4.375 4.325 4.450 3,496,000 15,333,450 4.3860 1.319 1.311 1.319 1.304 1.342 11,596,088 1.3223 1.16%
2000-08-17 0 4.325 4.325 4.350 4.000 4.350 4,120,000 17,559,600 4.2620 1.304 1.304 1.311 1.206 1.311 13,665,871 1.2849 7.45%
2000-08-16 0 4.025 4.025 4.050 4.000 4.025 438,000 1,756,450 4.0102 1.213 1.213 1.221 1.206 1.213 1,452,828 1.2090 0.63%
2000-08-15 0 4.000 4.000 4.025 3.975 4.000 992,000 3,966,900 3.9989 1.206 1.206 1.213 1.198 1.206 3,290,423 1.2056 0.00%
2000-08-14 0 4.000 3.950 4.000 3.975 4.000 470,000 1,877,700 3.9951 1.206 1.191 1.206 1.198 1.206 1,558,971 1.2044 -0.62%
2000-08-11 0 4.025 4.025 4.050 4.000 4.050 732,200 2,939,580 4.0147 1.213 1.213 1.221 1.206 1.221 2,428,677 1.2104 1.90%
2000-08-10 0 3.950 3.925 3.950 3.925 3.950 554,000 2,177,350 3.9302 1.191 1.183 1.191 1.183 1.191 1,837,595 1.1849 0.64%
2000-08-09 0 3.925 3.900 4.000 3.900 4.000 753,300 2,965,140 3.9362 1.183 1.176 1.206 1.176 1.206 2,498,665 1.1867 0.64%
2000-08-08 0 3.900 3.900 3.925 3.900 4.000 566,000 2,236,550 3.9515 1.176 1.176 1.183 1.176 1.206 1,877,399 1.1913 -3.11%
2000-08-07 0 4.025 4.000 4.025 3.950 4.025 656,000 2,616,100 3.9880 1.213 1.206 1.213 1.191 1.213 2,175,925 1.2023 0.63%
2000-08-04 0 4.000 4.000 4.075 4.000 4.100 1,804,000 7,352,950 4.0759 1.206 1.206 1.229 1.206 1.236 5,983,794 1.2288 -2.44%
2000-08-03 0 4.100 4.075 4.100 4.050 4.125 2,602,000 10,641,150 4.0896 1.236 1.229 1.236 1.221 1.244 8,630,727 1.2329 0.61%
2000-08-02 0 4.075 4.025 4.100 3.825 4.075 1,840,000 7,276,950 3.9549 1.229 1.213 1.236 1.153 1.229 6,103,204 1.1923 6.54%
2000-08-01 0 3.825 3.800 3.850 3.675 3.850 1,189,300 4,488,960 3.7745 1.153 1.146 1.161 1.108 1.161 3,944,859 1.1379 0.66%
2000-07-31 0 3.800 3.775 3.825 3.600 3.800 1,810,000 6,742,200 3.7250 1.146 1.138 1.153 1.085 1.146 6,003,696 1.1230 -0.65%
2000-07-28 0 3.825 3.825 3.850 3.825 3.925 1,032,000 3,995,800 3.8719 1.153 1.153 1.161 1.153 1.183 3,423,102 1.1673 -2.55%
2000-07-27 0 3.925 3.875 3.925 3.800 4.000 1,882,000 7,356,000 3.9086 1.183 1.168 1.183 1.146 1.206 6,242,517 1.1784 -1.01%
2000-07-26 0 4.025 4.025 4.050 4.025 4.100 448,000 1,813,850 4.0488 1.195 1.195 1.203 1.195 1.218 1,508,484 1.2024 -1.23%
2000-07-25 0 4.075 4.025 4.075 4.050 4.100 468,000 1,903,200 4.0667 1.210 1.195 1.210 1.203 1.218 1,575,827 1.2077 0.00%
2000-07-24 0 4.075 4.050 4.100 4.050 4.125 1,068,000 4,364,400 4.0865 1.210 1.203 1.218 1.203 1.225 3,596,119 1.2136 0.62%
2000-07-21 0 4.050 4.025 4.050 4.000 4.125 1,060,000 4,309,750 4.0658 1.203 1.195 1.203 1.188 1.225 3,569,182 1.2075 0.62%
2000-07-20 0 4.025 4.025 4.050 4.000 4.075 800,000 3,230,050 4.0376 1.195 1.195 1.203 1.188 1.210 2,693,722 1.1991 -0.62%
2000-07-19 0 4.050 4.050 4.075 4.000 4.075 950,000 3,826,150 4.0275 1.203 1.203 1.210 1.188 1.210 3,198,795 1.1961 0.00%
2000-07-18 0 4.050 4.050 4.075 4.050 4.100 897,000 3,633,200 4.0504 1.203 1.203 1.210 1.203 1.218 3,020,336 1.2029 0.00%
2000-07-17 0 4.050 4.050 4.075 4.050 4.100 944,000 3,831,200 4.0585 1.203 1.203 1.210 1.203 1.218 3,178,592 1.2053 -1.22%
2000-07-14 0 4.100 4.075 4.100 4.050 4.150 1,132,000 4,634,500 4.0941 1.218 1.210 1.218 1.203 1.232 3,811,617 1.2159 1.23%
2000-07-13 0 4.050 4.050 4.075 4.000 4.075 1,664,000 6,726,900 4.0426 1.203 1.203 1.210 1.188 1.210 5,602,942 1.2006 0.62%
2000-07-12 0 4.025 4.025 4.050 3.875 4.050 1,512,000 5,993,700 3.9641 1.195 1.195 1.203 1.151 1.203 5,091,134 1.1773 3.21%
2000-07-11 0 3.900 3.875 3.925 3.875 3.975 560,000 2,199,800 3.9282 1.158 1.151 1.166 1.151 1.181 1,885,605 1.1666 -2.50%
2000-07-10 0 4.000 3.975 4.025 3.925 4.025 2,320,000 9,249,000 3.9866 1.188 1.181 1.195 1.166 1.195 7,811,794 1.1840 1.27%
2000-07-07 0 3.950 3.925 3.950 3.850 3.950 2,098,000 8,214,150 3.9152 1.173 1.166 1.173 1.143 1.173 7,064,286 1.1628 2.60%
2000-07-06 0 3.850 3.825 3.850 3.825 4.025 1,104,000 4,358,500 3.9479 1.143 1.136 1.143 1.136 1.195 3,717,336 1.1725 -4.35%
2000-07-05 0 4.025 4.025 4.050 3.975 4.100 1,224,000 4,905,950 4.0081 1.195 1.195 1.203 1.181 1.218 4,121,395 1.1904 -0.62%
2000-07-04 0 4.050 4.025 4.050 4.025 4.150 992,000 4,038,800 4.0714 1.203 1.195 1.203 1.195 1.232 3,340,215 1.2091 1.25%
2000-07-03 0 4.000 4.000 4.025 3.975 4.100 1,568,000 6,293,200 4.0135 1.188 1.188 1.195 1.181 1.218 5,279,695 1.1920 0.63%
2000-06-30 0 3.975 4.000 4.025 3.875 4.100 2,190,000 8,712,650 3.9784 1.181 1.188 1.195 1.151 1.218 7,374,064 1.1815 0.63%
2000-06-29 0 3.950 3.925 3.950 3.875 4.200 5,680,000 22,450,650 3.9526 1.173 1.166 1.173 1.151 1.247 19,125,426 1.1739 -4.82%
2000-06-28 0 4.150 4.150 4.175 4.025 4.400 5,254,000 22,111,850 4.2086 1.232 1.232 1.240 1.195 1.307 17,691,019 1.2499 -0.60%
2000-06-27 0 4.175 4.150 4.175 4.100 4.300 1,488,000 6,213,500 4.1757 1.240 1.232 1.240 1.218 1.277 5,010,323 1.2401 -1.18%
2000-06-26 0 4.225 4.200 4.225 4.175 4.250 578,000 2,438,050 4.2181 1.255 1.247 1.255 1.240 1.262 1,946,214 1.2527 1.81%
2000-06-23 0 4.150 4.125 4.150 4.100 4.175 1,516,000 6,283,950 4.1451 1.232 1.225 1.232 1.218 1.240 5,104,603 1.2310 -1.19%
2000-06-22 0 4.200 4.150 4.175 4.150 4.350 2,678,000 11,393,604 4.2545 1.247 1.232 1.240 1.232 1.292 9,017,234 1.2635 -2.33%
2000-06-21 0 4.300 4.275 4.300 4.275 4.300 1,098,000 4,701,300 4.2817 1.277 1.270 1.277 1.270 1.277 3,697,133 1.2716 0.58%
2000-06-20 0 4.275 4.250 4.275 4.225 4.325 1,588,000 6,760,100 4.2570 1.270 1.262 1.270 1.255 1.284 5,347,038 1.2643 1.79%
2000-06-19 0 4.200 4.200 4.225 4.150 4.325 1,296,000 5,476,300 4.2255 1.247 1.247 1.255 1.232 1.284 4,363,830 1.2549 -2.33%
2000-06-16 0 4.300 4.300 4.325 4.300 4.400 1,270,000 5,526,600 4.3517 1.277 1.277 1.284 1.277 1.307 4,276,284 1.2924 -1.71%
2000-06-15 0 4.375 4.375 4.400 4.300 4.450 1,744,000 7,659,850 4.3921 1.299 1.299 1.307 1.277 1.322 5,872,314 1.3044 -0.57%
2000-06-14 0 4.400 4.375 4.400 4.300 4.500 3,792,000 16,767,000 4.4217 1.307 1.299 1.307 1.277 1.336 12,768,242 1.3132 -0.56%
2000-06-13 0 4.425 4.450 4.475 4.150 4.450 3,258,000 14,108,450 4.3304 1.314 1.322 1.329 1.232 1.322 10,970,183 1.2861 1.72%
2000-06-12 0 4.350 4.350 4.375 4.050 4.400 4,008,000 17,160,200 4.2815 1.292 1.292 1.299 1.203 1.307 13,495,547 1.2715 7.41%
2000-06-09 0 4.050 4.050 4.075 4.000 4.075 810,000 3,276,750 4.0454 1.203 1.203 1.210 1.188 1.210 2,727,393 1.2014 1.25%
2000-06-08 0 4.000 4.000 4.025 3.875 4.100 2,458,000 9,771,550 3.9754 1.188 1.188 1.195 1.151 1.218 8,276,461 1.1806 3.23%
2000-06-07 0 3.875 3.850 3.875 3.850 3.950 1,326,000 5,175,950 3.9034 1.151 1.143 1.151 1.143 1.173 4,464,844 1.1593 -1.90%
2000-06-05 0 3.950 3.925 3.950 3.900 4.100 2,932,000 11,666,300 3.9790 1.173 1.166 1.173 1.158 1.218 9,872,491 1.1817 2.60%
2000-06-02 0 3.850 3.850 3.875 3.825 3.900 1,954,000 7,547,150 3.8624 1.143 1.143 1.151 1.136 1.158 6,579,416 1.1471 0.65%
2000-06-01 0 3.825 3.800 3.850 3.750 3.875 1,362,000 5,193,550 3.8132 1.136 1.129 1.143 1.114 1.151 4,586,062 1.1325 0.66%
2000-05-31 0 3.800 3.800 3.825 3.700 3.900 3,832,000 14,734,950 3.8452 1.129 1.129 1.136 1.099 1.158 12,902,928 1.1420 4.83%
2000-05-30 0 3.625 3.600 3.625 3.575 3.725 2,514,000 9,068,150 3.6071 1.077 1.069 1.077 1.062 1.106 8,465,021 1.0712 2.84%
2000-05-29 0 3.525 3.525 3.600 3.325 3.575 1,658,000 5,719,400 3.4496 1.047 1.047 1.069 0.987 1.062 5,582,739 1.0245 5.22%
2000-05-26 0 3.350 3.325 3.350 3.175 3.350 2,022,000 6,657,700 3.2926 0.995 0.987 0.995 0.943 0.995 6,808,382 0.9779 -2.19%
2000-05-25 0 3.425 3.450 3.475 3.400 3.725 4,530,000 15,937,000 3.5181 1.017 1.025 1.032 1.010 1.106 15,253,201 1.0448 -2.84%
2000-05-24 0 3.525 3.500 3.525 3.475 3.875 4,854,000 17,470,850 3.5993 1.047 1.039 1.047 1.032 1.151 16,344,158 1.0689 -9.03%
2000-05-23 0 3.875 3.875 3.900 3.775 4.175 4,176,000 16,518,550 3.9556 1.151 1.151 1.158 1.121 1.240 14,061,229 1.1748 -4.91%
2000-05-22 0 4.075 4.050 4.075 4.025 4.350 8,000,000 33,307,550 4.1634 1.210 1.203 1.210 1.195 1.292 26,937,220 1.2365 -1.21%
2000-05-19 0 4.125 4.125 4.150 3.800 4.225 7,908,000 31,606,050 3.9967 1.225 1.225 1.232 1.129 1.255 26,627,442 1.1870 8.55%
2000-05-18 0 3.800 3.800 3.825 3.600 3.825 1,214,000 4,569,800 3.7643 1.129 1.129 1.136 1.069 1.136 4,087,723 1.1179 2.70%
2000-05-17 0 3.700 3.700 3.725 3.675 3.950 2,756,000 10,431,650 3.7851 1.099 1.099 1.106 1.091 1.173 9,279,872 1.1241 -5.13%
2000-05-16 0 3.900 3.875 3.900 3.575 3.900 3,064,000 11,414,750 3.7254 1.158 1.151 1.158 1.062 1.158 10,316,955 1.1064 9.86%
2000-05-15 0 3.550 3.550 3.575 3.500 3.600 986,000 3,495,450 3.5451 1.054 1.054 1.062 1.039 1.069 3,320,012 1.0528 0.71%
2000-05-12 0 3.525 3.500 3.525 3.425 3.650 2,632,000 9,262,850 3.5193 1.047 1.039 1.047 1.017 1.084 8,862,345 1.0452 -1.40%
2000-05-10 0 3.575 3.575 3.600 3.425 3.600 3,656,000 12,872,850 3.5210 1.062 1.062 1.069 1.017 1.069 12,310,309 1.0457 4.38%
2000-05-09 0 3.425 3.400 3.450 3.325 3.425 1,534,000 5,178,500 3.3758 1.017 1.010 1.025 0.987 1.017 5,165,212 1.0026 0.74%
2000-05-08 0 3.400 3.375 3.425 3.325 3.450 1,818,000 6,133,100 3.3735 1.010 1.002 1.017 0.987 1.025 6,121,483 1.0019 2.26%
2000-05-05 0 3.325 3.325 3.350 3.300 3.500 2,228,000 7,505,600 3.3688 0.987 0.987 0.995 0.980 1.039 7,502,016 1.0005 -2.21%
2000-05-04 0 3.400 3.375 3.400 3.125 3.425 2,424,000 7,976,050 3.2904 1.010 1.002 1.010 0.928 1.017 8,161,978 0.9772 7.94%
2000-05-03 0 3.150 3.150 3.200 3.000 3.175 738,000 2,273,900 3.0812 0.936 0.936 0.950 0.891 0.943 2,484,959 0.9151 5.00%
2000-05-02 0 3.000 3.000 3.025 2.975 3.025 944,000 2,832,300 3.0003 0.891 0.891 0.898 0.884 0.898 3,178,592 0.8911 0.84%
2000-04-28 0 2.975 2.975 3.025 2.900 3.000 770,000 2,287,450 2.9707 0.884 0.884 0.898 0.861 0.891 2,592,707 0.8823 0.00%
2000-04-27 0 2.975 2.975 3.000 2.975 3.050 798,000 2,389,250 2.9940 0.884 0.884 0.891 0.884 0.906 2,686,988 0.8892 -1.65%
2000-04-26 0 3.025 3.025 3.075 2.950 3.075 854,000 2,577,850 3.0186 0.898 0.898 0.913 0.876 0.913 2,875,548 0.8965 -1.63%
2000-04-25 0 3.075 3.050 3.100 2.925 3.150 1,654,000 5,084,850 3.0743 0.913 0.906 0.921 0.869 0.936 5,569,270 0.9130 6.03%
2000-04-20 0 2.900 2.875 2.925 2.800 2.900 736,000 2,094,800 2.8462 0.861 0.854 0.869 0.832 0.861 2,478,224 0.8453 4.50%
2000-04-19 0 2.775 2.775 2.800 2.775 2.875 1,818,000 5,141,250 2.8280 0.824 0.824 0.832 0.824 0.854 6,121,483 0.8399 2.78%
2000-04-18 0 2.700 2.700 2.725 2.600 2.725 484,000 1,298,400 2.6826 0.802 0.802 0.809 0.772 0.809 1,629,702 0.7967 4.85%
2000-04-17 0 2.575 2.575 2.600 2.575 2.700 922,000 2,397,950 2.6008 0.765 0.765 0.772 0.765 0.802 3,104,515 0.7724 -9.65%
2000-04-14 0 2.850 2.800 - 2.700 2.850 332,000 917,450 2.7634 0.846 0.832 - 0.802 0.846 1,117,895 0.8207 4.59%
2000-04-13 0 2.725 2.725 2.775 2.650 2.750 370,000 1,007,750 2.7236 0.809 0.809 0.824 0.787 0.817 1,245,846 0.8089 -0.91%
2000-04-12 0 2.750 2.750 2.775 2.725 2.775 198,000 544,550 2.7503 0.817 0.817 0.824 0.809 0.824 666,696 0.8168 0.00%
2000-04-11 0 2.750 2.750 2.775 2.750 2.800 274,000 759,650 2.7724 0.817 0.817 0.824 0.817 0.832 922,600 0.8234 -1.79%
2000-04-10 0 2.800 2.800 2.825 2.725 2.800 670,000 1,874,300 2.7975 0.832 0.832 0.839 0.809 0.832 2,255,992 0.8308 -0.88%
2000-04-07 0 2.825 2.775 2.850 2.725 2.825 938,000 2,638,750 2.8132 0.839 0.824 0.846 0.809 0.839 3,158,389 0.8355 4.63%
2000-04-06 0 2.700 2.700 2.725 2.625 2.700 484,000 1,293,850 2.6732 0.802 0.802 0.809 0.780 0.802 1,629,702 0.7939 4.85%
2000-04-05 0 2.575 2.550 2.575 2.550 2.700 830,000 2,159,250 2.6015 0.765 0.757 0.765 0.757 0.802 2,794,737 0.7726 -4.63%
2000-04-03 0 2.700 2.700 2.725 2.700 2.825 634,000 1,746,450 2.7547 0.802 0.802 0.809 0.802 0.839 2,134,775 0.8181 0.00%
2000-03-31 0 2.700 2.700 2.725 2.675 2.725 148,000 400,500 2.7061 0.802 0.802 0.809 0.794 0.809 498,339 0.8037 -0.92%
2000-03-30 0 2.725 2.700 2.725 2.700 2.775 942,000 2,555,400 2.7127 0.809 0.802 0.809 0.802 0.824 3,171,858 0.8056 0.00%
2000-03-29 0 2.725 2.725 2.750 2.625 2.750 284,000 770,000 2.7113 0.809 0.809 0.817 0.780 0.817 956,271 0.8052 2.83%
2000-03-28 0 2.650 2.650 2.700 2.650 2.775 592,000 1,594,050 2.6927 0.787 0.787 0.802 0.787 0.824 1,993,354 0.7997 -2.75%
2000-03-27 0 2.725 2.700 2.750 2.725 2.775 1,485,000 4,070,400 2.7410 0.809 0.802 0.817 0.809 0.824 5,000,221 0.8140 -2.68%
2000-03-24 0 2.800 2.775 2.825 2.800 2.825 920,000 2,579,350 2.8036 0.832 0.824 0.839 0.832 0.839 3,097,780 0.8326 -1.75%
2000-03-23 0 2.850 2.850 2.875 2.775 2.850 618,000 1,736,650 2.8101 0.846 0.846 0.854 0.824 0.846 2,080,900 0.8346 0.00%
2000-03-22 0 2.850 2.850 2.875 2.825 2.900 534,000 1,511,550 2.8306 0.846 0.846 0.854 0.839 0.861 1,798,059 0.8407 0.00%
2000-03-21 0 2.850 2.850 2.875 2.800 2.875 484,000 1,370,050 2.8307 0.846 0.846 0.854 0.832 0.854 1,629,702 0.8407 -0.87%
2000-03-20 0 2.875 2.825 2.875 2.750 2.950 362,000 1,028,450 2.8410 0.854 0.839 0.854 0.817 0.876 1,218,909 0.8437 -1.71%
2000-03-17 0 2.925 2.875 2.950 2.875 2.950 1,592,000 4,631,500 2.9092 0.869 0.854 0.876 0.854 0.876 5,360,507 0.8640 1.74%
2000-03-16 0 2.875 2.850 2.875 2.800 2.975 3,454,000 9,849,450 2.8516 0.854 0.846 0.854 0.832 0.884 11,630,145 0.8469 4.55%
2000-03-15 0 2.750 2.750 2.850 2.625 2.800 474,000 1,272,150 2.6839 0.817 0.817 0.846 0.780 0.832 1,596,030 0.7971 4.76%
2000-03-14 0 2.625 2.600 2.675 2.600 2.700 1,038,000 2,757,750 2.6568 0.780 0.772 0.794 0.772 0.802 3,495,104 0.7890 -1.87%
2000-03-13 0 2.675 2.650 2.700 2.675 2.775 558,000 1,512,950 2.7114 0.794 0.787 0.802 0.794 0.824 1,878,871 0.8052 -1.83%
2000-03-10 0 2.725 2.725 2.750 2.700 2.950 1,432,000 4,009,450 2.7999 0.809 0.809 0.817 0.802 0.876 4,821,762 0.8315 0.93%
2000-03-09 0 2.700 2.675 2.700 2.675 2.800 594,000 1,623,200 2.7327 0.802 0.794 0.802 0.794 0.832 2,000,089 0.8116 0.00%
2000-03-08 0 2.700 2.675 2.750 2.675 2.775 572,000 1,556,500 2.7212 0.802 0.794 0.817 0.794 0.824 1,926,011 0.8081 0.00%
2000-03-07 0 2.700 2.700 2.725 2.675 2.750 664,000 1,794,900 2.7032 0.802 0.802 0.809 0.794 0.817 2,235,789 0.8028 -1.82%
2000-03-06 0 2.750 2.750 2.775 2.750 2.850 786,200 2,201,830 2.8006 0.817 0.817 0.824 0.817 0.846 2,647,255 0.8317 0.92%
2000-03-03 0 2.725 2.725 2.750 2.700 2.750 272,000 739,200 2.7176 0.809 0.809 0.817 0.802 0.817 915,865 0.8071 0.00%
2000-03-02 0 2.725 2.700 2.750 2.675 2.750 734,000 1,984,100 2.7031 0.809 0.802 0.817 0.794 0.817 2,471,490 0.8028 -0.91%
2000-03-01 0 2.750 2.750 2.775 2.725 2.800 434,000 1,197,350 2.7589 0.817 0.817 0.824 0.809 0.832 1,461,344 0.8193 -0.90%
2000-02-29 0 2.775 2.750 2.775 2.600 2.875 1,248,000 3,511,200 2.8135 0.824 0.817 0.824 0.772 0.854 4,202,206 0.8356 7.77%
2000-02-28 0 2.575 2.575 2.650 2.550 2.750 2,154,999 5,693,197 2.6419 0.765 0.765 0.787 0.757 0.817 7,256,210 0.7846 -7.21%
2000-02-25 0 2.775 2.775 2.800 2.725 2.900 862,000 2,411,350 2.7974 0.824 0.824 0.832 0.809 0.861 2,902,485 0.8308 -3.48%
2000-02-24 0 2.875 2.875 2.900 2.800 2.950 3,942,000 11,284,800 2.8627 0.854 0.854 0.861 0.832 0.876 13,273,315 0.8502 0.88%
2000-02-23 0 2.850 2.825 2.875 2.650 3.000 846,000 2,372,450 2.8043 0.846 0.839 0.854 0.787 0.891 2,848,611 0.8328 5.56%
2000-02-22 0 2.700 2.675 2.700 2.650 2.775 870,000 2,356,850 2.7090 0.802 0.794 0.802 0.787 0.824 2,929,423 0.8045 -2.70%
2000-02-21 0 2.775 2.775 2.800 2.775 2.875 1,414,000 3,968,800 2.8068 0.824 0.824 0.832 0.824 0.854 4,761,154 0.8336 -3.48%
2000-02-18 0 2.875 2.825 2.875 2.825 3.000 1,264,000 3,689,050 2.9186 0.854 0.839 0.854 0.839 0.891 4,256,081 0.8668 -0.86%
2000-02-17 0 2.900 2.925 2.950 2.850 2.975 1,380,000 3,994,750 2.8947 0.861 0.869 0.876 0.846 0.884 4,646,670 0.8597 -2.52%
2000-02-16 0 2.975 2.975 3.000 2.950 3.050 1,750,000 5,247,650 2.9987 0.884 0.884 0.891 0.876 0.906 5,892,517 0.8906 -3.25%
2000-02-15 0 3.075 3.075 3.100 3.025 3.175 2,386,000 7,310,650 3.0640 0.913 0.913 0.921 0.898 0.943 8,034,026 0.9100 0.82%
2000-02-14 0 3.050 3.000 3.075 3.000 3.250 1,860,000 5,794,350 3.1152 0.906 0.891 0.913 0.891 0.965 6,262,904 0.9252 -3.17%
2000-02-11 0 3.150 3.150 3.175 3.000 3.250 2,630,000 8,384,400 3.1880 0.936 0.936 0.943 0.891 0.965 8,855,611 0.9468 3.28%
2000-02-10 0 3.050 3.025 3.075 2.950 3.075 578,000 1,746,450 3.0215 0.906 0.898 0.913 0.876 0.913 1,946,214 0.8974 -1.61%
2000-02-09 0 3.100 3.075 3.100 3.050 3.200 1,958,000 6,108,850 3.1199 0.921 0.913 0.921 0.906 0.950 6,592,884 0.9266 5.08%
2000-02-08 0 2.950 2.850 3.000 2.875 3.000 662,000 1,945,950 2.9395 0.876 0.846 0.891 0.854 0.891 2,229,055 0.8730 1.72%
2000-02-03 0 2.900 2.850 2.900 2.825 2.950 1,128,000 3,255,950 2.8865 0.861 0.846 0.861 0.839 0.876 3,798,148 0.8572 0.87%
2000-02-02 0 2.875 2.850 2.875 2.850 2.900 1,120,000 3,217,450 2.8727 0.854 0.846 0.854 0.846 0.861 3,771,211 0.8532 0.88%
2000-02-01 0 2.850 2.850 2.900 2.850 2.925 784,000 2,274,900 2.9017 0.846 0.846 0.861 0.846 0.869 2,639,848 0.8618 0.00%
2000-01-31 0 2.850 2.850 2.875 2.850 2.875 1,008,000 2,888,750 2.8658 0.846 0.846 0.854 0.846 0.854 3,394,090 0.8511 -3.39%
2000-01-28 0 2.950 2.950 3.000 2.850 3.000 840,000 2,476,750 2.9485 0.876 0.876 0.891 0.846 0.891 2,828,408 0.8757 1.72%
2000-01-27 0 2.900 2.875 2.925 2.875 3.000 790,000 2,313,700 2.9287 0.861 0.854 0.869 0.854 0.891 2,660,050 0.8698 -1.69%
2000-01-26 0 2.950 2.925 2.975 2.950 3.000 466,000 1,382,600 2.9670 0.876 0.869 0.884 0.876 0.891 1,569,093 0.8811 0.00%
2000-01-25 0 2.950 2.925 2.950 2.925 3.000 434,000 1,286,300 2.9638 0.876 0.869 0.876 0.869 0.891 1,461,344 0.8802 -2.48%
2000-01-24 0 3.025 3.025 3.050 3.025 3.200 510,000 1,562,250 3.0632 0.898 0.898 0.906 0.898 0.950 1,717,248 0.9097 -2.42%
2000-01-21 0 3.100 3.100 3.125 2.975 3.150 964,000 2,969,800 3.0807 0.921 0.921 0.928 0.884 0.936 3,245,935 0.9149 4.20%
2000-01-20 0 2.975 2.925 2.975 2.925 3.100 880,000 2,633,050 2.9921 0.884 0.869 0.884 0.869 0.921 2,963,094 0.8886 1.71%
2000-01-19 0 2.925 2.900 2.925 2.725 3.000 748,000 2,164,200 2.8933 0.869 0.861 0.869 0.809 0.891 2,518,630 0.8593 6.36%
2000-01-18 0 2.750 2.750 2.775 2.750 2.800 1,108,000 3,052,000 2.7545 0.817 0.817 0.824 0.817 0.832 3,730,805 0.8181 0.00%
2000-01-17 0 2.750 2.725 2.750 2.700 2.825 904,000 2,496,000 2.7611 0.817 0.809 0.817 0.802 0.839 3,043,906 0.8200 -0.90%
2000-01-14 0 2.775 2.775 2.800 2.750 2.975 962,000 2,735,200 2.8432 0.824 0.824 0.832 0.817 0.884 3,239,201 0.8444 -4.31%
2000-01-13 0 2.900 2.850 2.925 2.750 2.950 1,060,000 3,025,600 2.8543 0.861 0.846 0.869 0.817 0.876 3,569,182 0.8477 1.93%
2000-01-12 0 2.875 2.850 2.875 2.850 2.950 1,222,000 3,533,850 2.8919 0.845 0.838 0.845 0.838 0.867 4,158,049 0.8499 -5.74%
2000-01-11 0 3.050 3.025 3.050 3.000 3.150 1,106,000 3,373,400 3.0501 0.896 0.889 0.896 0.882 0.926 3,763,340 0.8964 -0.81%
2000-01-10 0 3.075 3.075 3.100 2.925 3.200 1,398,000 4,265,150 3.0509 0.904 0.904 0.911 0.860 0.940 4,756,917 0.8966 3.36%
2000-01-07 0 2.975 2.950 2.975 2.625 3.000 2,988,000 8,384,600 2.8061 0.874 0.867 0.874 0.771 0.882 10,167,143 0.8247 7.21%
2000-01-06 0 2.775 2.775 2.800 2.650 3.000 2,725,000 7,719,350 2.8328 0.816 0.816 0.823 0.779 0.882 9,272,244 0.8325 -6.72%
2000-01-05 0 2.975 2.975 3.100 2.925 3.150 3,354,000 10,169,250 3.0320 0.874 0.874 0.911 0.860 0.926 11,412,516 0.8911 -11.19%
2000-01-04 0 3.350 3.325 3.375 3.350 3.525 2,014,000 6,847,000 3.3997 0.985 0.977 0.992 0.985 1.036 6,852,954 0.9991 -4.96%
2000-01-03 0 3.525 3.525 3.550 3.375 3.600 2,782,000 9,737,850 3.5003 1.036 1.036 1.043 0.992 1.058 9,466,196 1.0287 2.17%
1999-12-30 0 3.450 3.450 3.475 3.450 3.600 2,130,000 7,462,600 3.5036 1.014 1.014 1.021 1.014 1.058 7,247,662 1.0297 -0.72%
1999-12-29 0 3.475 3.450 3.475 3.300 3.825 4,910,000 17,055,500 3.4736 1.021 1.014 1.021 0.970 1.124 16,707,053 1.0209 -8.55%
1999-12-28 0 3.800 3.800 3.825 3.750 3.975 8,998,000 34,572,850 3.8423 1.117 1.117 1.124 1.102 1.168 30,617,121 1.1292 2.01%
1999-12-24 0 3.725 3.725 3.750 3.625 3.850 10,394,000 38,850,300 3.7378 1.095 1.095 1.102 1.065 1.131 35,367,232 1.0985 4.20%
1999-12-23 0 3.575 3.550 3.575 3.275 3.600 7,824,000 26,822,500 3.4282 1.051 1.043 1.051 0.962 1.058 26,622,400 1.0075 9.16%
1999-12-22 0 3.275 3.250 3.300 3.225 3.375 2,792,000 9,197,550 3.2943 0.962 0.955 0.970 0.948 0.992 9,500,222 0.9681 0.77%
1999-12-21 0 3.250 3.225 3.250 3.200 3.400 2,778,000 9,023,250 3.2481 0.955 0.948 0.955 0.940 0.999 9,452,585 0.9546 -2.99%
1999-12-20 0 3.350 3.325 3.350 3.300 3.500 2,454,000 8,335,800 3.3968 0.985 0.977 0.985 0.970 1.029 8,350,124 0.9983 -0.74%
1999-12-17 0 3.375 3.350 3.375 3.300 3.400 2,058,000 6,884,050 3.3450 0.992 0.985 0.992 0.970 0.999 7,002,671 0.9831 3.05%
1999-12-16 0 3.275 3.275 3.300 3.275 3.450 4,768,000 15,844,650 3.3231 0.962 0.962 0.970 0.962 1.014 16,223,875 0.9766 -5.07%
1999-12-15 0 3.450 3.450 3.475 3.450 3.575 1,632,000 5,708,600 3.4979 1.014 1.014 1.021 1.014 1.051 5,553,139 1.0280 -5.48%
1999-12-14 0 3.650 3.625 3.675 3.525 3.725 4,686,000 16,965,500 3.6205 1.073 1.065 1.080 1.036 1.095 15,944,857 1.0640 0.69%
1999-12-13 0 3.625 3.600 3.650 3.600 3.700 2,953,428 10,782,648 3.6509 1.065 1.058 1.073 1.058 1.087 10,049,507 1.0730 -0.68%
1999-12-10 0 3.650 3.625 3.650 3.600 3.725 3,382,000 12,390,450 3.6636 1.073 1.065 1.073 1.058 1.095 11,507,791 1.0767 0.00%
1999-12-09 0 3.650 3.650 3.675 3.650 3.900 10,822,000 41,029,500 3.7913 1.073 1.073 1.080 1.073 1.146 36,823,570 1.1142 -3.31%
1999-12-08 0 3.775 3.750 3.800 3.500 3.800 9,296,000 34,364,800 3.6967 1.109 1.102 1.117 1.029 1.117 31,631,113 1.0864 6.34%
1999-12-07 0 3.550 3.550 3.575 3.400 3.625 6,412,000 22,492,150 3.5078 1.043 1.043 1.051 0.999 1.065 21,817,846 1.0309 -0.70%
1999-12-06 0 3.575 3.550 3.575 3.550 3.800 10,382,000 38,092,450 3.6691 1.051 1.043 1.051 1.043 1.117 35,326,400 1.0783 -2.05%
1999-12-03 0 3.650 3.650 3.675 3.575 3.825 20,546,000 76,082,350 3.7030 1.073 1.073 1.080 1.051 1.124 69,911,020 1.0883 -1.35%
1999-12-02 0 3.700 3.675 3.700 3.400 3.700 34,606,000 121,391,250 3.5078 1.087 1.080 1.087 0.999 1.087 117,752,398 1.0309 12.98%
1999-12-01 0 3.275 3.250 3.300 3.100 3.425 40,021,000 126,261,000 3.1549 0.962 0.955 0.970 0.911 1.007 136,177,794 0.9272 5.65%
1999-11-30 0 3.100 3.075 3.100 3.050 3.500 14,602,000 47,239,650 3.2351 0.911 0.904 0.911 0.896 1.029 49,685,619 0.9508 -9.49%
1999-11-29 0 3.425 3.400 3.425 3.100 3.425 10,678,000 35,217,600 3.2981 1.007 0.999 1.007 0.911 1.007 36,333,587 0.9693 11.38%
1999-11-26 0 3.075 3.075 3.100 3.000 3.125 2,376,000 7,276,950 3.0627 0.904 0.904 0.911 0.882 0.918 8,084,716 0.9001 5.13%
1999-11-25 0 2.925 2.875 2.925 2.800 2.925 868,000 2,520,900 2.9043 0.860 0.845 0.860 0.823 0.860 2,953,508 0.8535 1.74%
1999-11-24 0 2.875 2.875 2.900 2.850 2.900 250,000 721,150 2.8846 0.845 0.845 0.852 0.838 0.852 850,665 0.8477 -0.86%
1999-11-23 0 2.900 2.875 2.925 2.875 2.925 908,000 2,639,350 2.9068 0.852 0.845 0.860 0.845 0.860 3,089,614 0.8543 0.00%
1999-11-22 0 2.900 2.875 2.900 2.850 2.900 536,000 1,535,050 2.8639 0.852 0.845 0.852 0.838 0.852 1,823,825 0.8417 -0.85%
1999-11-19 0 2.925 2.900 2.925 2.850 2.925 716,000 2,056,600 2.8723 0.860 0.852 0.860 0.838 0.860 2,436,303 0.8441 2.63%
1999-11-18 0 2.850 2.800 2.850 2.800 2.875 1,492,000 4,241,400 2.8428 0.838 0.823 0.838 0.823 0.845 5,076,766 0.8355 -0.87%
1999-11-17 0 2.875 2.875 2.900 2.800 3.000 742,000 2,142,000 2.8868 0.845 0.845 0.852 0.823 0.882 2,524,773 0.8484 -4.17%
1999-11-16 0 3.000 2.950 3.000 2.900 3.100 916,000 2,695,050 2.9422 0.882 0.867 0.882 0.852 0.911 3,116,835 0.8647 0.00%
1999-11-15 0 3.000 2.975 3.000 2.950 3.100 2,993,000 9,014,750 3.0119 0.882 0.874 0.882 0.867 0.911 10,184,157 0.8852 3.45%
1999-11-12 0 2.900 2.875 2.900 2.850 2.925 1,766,000 5,144,700 2.9132 0.852 0.845 0.852 0.838 0.860 6,009,095 0.8562 3.57%
1999-11-11 0 2.800 2.800 2.850 2.800 2.925 864,000 2,469,200 2.8579 0.823 0.823 0.838 0.823 0.860 2,939,897 0.8399 -4.27%
1999-11-10 0 2.925 2.900 2.950 2.800 3.000 3,782,000 11,060,050 2.9244 0.860 0.852 0.867 0.823 0.882 12,868,854 0.8594 2.63%
1999-11-09 0 2.850 2.800 2.850 2.700 2.875 2,788,000 7,703,100 2.7629 0.838 0.823 0.838 0.793 0.845 9,486,612 0.8120 3.64%
1999-11-08 0 2.750 2.700 2.800 2.700 2.875 732,000 2,022,550 2.7630 0.808 0.793 0.823 0.793 0.845 2,490,746 0.8120 -3.51%
1999-11-05 0 2.850 2.850 2.875 2.650 2.900 2,256,000 6,357,100 2.8179 0.838 0.838 0.845 0.779 0.852 7,676,397 0.8281 11.76%
1999-11-04 0 2.550 2.550 2.600 2.550 2.600 40,000 103,100 2.5775 0.749 0.749 0.764 0.749 0.764 136,106 0.7575 2.00%
1999-11-03 0 2.500 2.500 2.600 2.500 2.550 110,000 279,800 2.5436 0.735 0.735 0.764 0.735 0.749 374,292 0.7475 -1.96%
1999-11-02 0 2.550 2.550 2.600 2.550 2.625 490,000 1,263,250 2.5781 0.749 0.749 0.764 0.749 0.771 1,667,303 0.7577 -1.92%
1999-11-01 0 2.600 2.575 2.625 2.525 2.600 460,000 1,185,750 2.5777 0.764 0.757 0.771 0.742 0.764 1,565,223 0.7576 4.00%
1999-10-29 0 2.500 2.450 2.500 2.450 2.500 60,000 147,500 2.4583 0.735 0.720 0.735 0.720 0.735 204,160 0.7225 0.00%
1999-10-28 0 2.500 2.500 2.525 2.475 2.550 580,000 1,450,250 2.5004 0.735 0.735 0.742 0.727 0.749 1,973,542 0.7348 1.01%
1999-10-27 0 2.475 2.450 2.500 2.425 2.500 190,000 466,750 2.4566 0.727 0.720 0.735 0.713 0.735 646,505 0.7220 1.02%
1999-10-26 0 2.450 2.425 2.450 2.450 2.500 40,000 99,000 2.4750 0.720 0.713 0.720 0.720 0.735 136,106 0.7274 -2.00%
1999-10-25 0 2.500 2.500 2.550 2.425 2.550 198,000 492,550 2.4876 0.735 0.735 0.749 0.713 0.749 673,726 0.7311 -1.96%
1999-10-22 0 2.550 2.550 2.575 2.500 2.550 368,000 936,150 2.5439 0.749 0.749 0.757 0.735 0.749 1,252,178 0.7476 2.00%
1999-10-21 0 2.500 2.500 2.525 2.500 2.525 80,000 201,250 2.5156 0.735 0.735 0.742 0.735 0.742 272,213 0.7393 -0.99%
1999-10-20 0 2.525 2.500 2.525 2.425 2.525 304,000 762,950 2.5097 0.742 0.735 0.742 0.713 0.742 1,034,408 0.7376 5.21%
1999-10-19 0 2.400 2.400 2.425 2.400 2.425 140,000 337,000 2.4071 0.705 0.705 0.713 0.705 0.713 476,372 0.7074 -4.00%
1999-10-15 0 2.500 2.475 2.600 2.500 2.600 420,000 1,069,050 2.5454 0.735 0.727 0.764 0.735 0.764 1,429,117 0.7480 -5.66%
1999-10-14 0 2.650 2.650 2.675 2.625 2.700 226,000 602,750 2.6670 0.779 0.779 0.786 0.771 0.793 769,001 0.7838 -0.93%
1999-10-13 0 2.675 2.650 2.675 2.600 2.675 308,000 817,200 2.6532 0.786 0.779 0.786 0.764 0.786 1,048,019 0.7798 2.88%
1999-10-12 0 2.600 2.600 2.650 2.575 2.650 826,000 2,146,900 2.5992 0.764 0.764 0.779 0.757 0.779 2,810,596 0.7639 -2.80%
1999-10-11 0 2.675 2.650 2.700 2.650 2.700 40,000 107,000 2.6750 0.786 0.779 0.793 0.779 0.793 136,106 0.7862 -0.93%
1999-10-08 0 2.700 2.675 2.725 2.675 2.700 352,000 950,250 2.6996 0.793 0.786 0.801 0.786 0.793 1,197,736 0.7934 -0.92%
1999-10-07 0 2.725 2.700 2.750 2.675 2.725 248,000 670,900 2.7052 0.801 0.793 0.808 0.786 0.801 843,859 0.7950 1.87%
1999-10-06 0 2.675 2.650 2.700 2.675 2.750 362,000 991,850 2.7399 0.786 0.779 0.793 0.786 0.808 1,231,762 0.8052 0.00%
1999-10-05 0 2.675 2.650 2.675 2.650 2.675 220,000 586,900 2.6677 0.786 0.779 0.786 0.779 0.786 748,585 0.7840 -0.93%
1999-10-04 0 2.700 2.700 2.750 2.700 2.800 226,000 618,500 2.7367 0.793 0.793 0.808 0.793 0.823 769,001 0.8043 -0.92%
1999-09-30 0 2.725 2.700 2.725 2.700 2.725 400,000 1,086,450 2.7161 0.801 0.793 0.801 0.793 0.801 1,361,063 0.7982 -0.91%
1999-09-29 0 2.750 2.750 2.775 2.725 2.775 574,000 1,573,150 2.7407 0.808 0.808 0.816 0.801 0.816 1,953,126 0.8055 0.00%
1999-09-28 0 2.750 2.725 2.750 2.725 2.775 222,000 608,200 2.7396 0.808 0.801 0.808 0.801 0.816 755,390 0.8051 0.00%
1999-09-27 0 2.750 2.725 2.775 2.700 2.950 1,154,000 3,276,650 2.8394 0.808 0.801 0.816 0.793 0.867 3,926,668 0.8345 -4.35%
1999-09-24 0 2.875 2.850 2.875 2.800 2.950 3,638,000 10,533,800 2.8955 0.845 0.838 0.845 0.823 0.867 12,378,871 0.8509 5.50%
1999-09-23 0 2.725 2.700 2.725 2.675 2.750 594,000 1,603,700 2.6998 0.801 0.793 0.801 0.786 0.808 2,021,179 0.7934 0.93%
1999-09-22 0 2.700 2.700 2.725 2.625 2.700 818,000 2,199,950 2.6894 0.793 0.793 0.801 0.771 0.793 2,783,375 0.7904 -1.82%
1999-09-21 0 2.750 2.725 2.750 2.700 2.800 892,000 2,432,650 2.7272 0.808 0.801 0.808 0.793 0.823 3,035,171 0.8015 0.00%
1999-09-20 0 2.750 2.725 2.750 2.675 2.800 676,000 1,845,950 2.7307 0.808 0.801 0.808 0.786 0.823 2,300,197 0.8025 3.77%
1999-09-17 0 2.650 2.650 2.675 2.600 2.675 812,000 2,153,050 2.6515 0.779 0.779 0.786 0.764 0.786 2,762,959 0.7793 0.95%
1999-09-15 0 2.625 2.625 2.650 2.625 2.700 676,000 1,794,400 2.6544 0.771 0.771 0.779 0.771 0.793 2,300,197 0.7801 -1.87%
1999-09-14 0 2.675 2.675 2.700 2.675 2.750 402,000 1,087,900 2.7062 0.786 0.786 0.793 0.786 0.808 1,367,869 0.7953 0.00%
1999-09-13 0 2.675 2.650 2.700 2.625 2.750 452,000 1,205,650 2.6674 0.786 0.779 0.793 0.771 0.808 1,538,002 0.7839 1.90%
1999-09-10 0 2.625 2.625 2.650 2.625 2.700 300,000 796,050 2.6535 0.771 0.771 0.779 0.771 0.793 1,020,798 0.7798 -2.78%
1999-09-09 0 2.700 2.700 2.725 2.675 2.800 442,000 1,207,250 2.7313 0.793 0.793 0.801 0.786 0.823 1,503,975 0.8027 1.89%
1999-09-08 0 2.650 2.650 2.725 2.650 2.750 1,350,000 3,639,400 2.6959 0.779 0.779 0.801 0.779 0.808 4,593,589 0.7923 -0.93%
1999-09-07 0 2.675 2.675 2.700 2.650 2.800 3,050,000 8,306,750 2.7235 0.786 0.786 0.793 0.779 0.823 10,378,108 0.8004 3.88%
1999-09-06 0 2.575 2.575 2.600 2.450 2.625 1,206,000 3,069,550 2.5452 0.757 0.757 0.764 0.720 0.771 4,103,606 0.7480 6.19%
1999-09-03 0 2.425 2.425 2.500 2.425 2.550 684,000 1,690,100 2.4709 0.713 0.713 0.735 0.713 0.749 2,327,418 0.7262 -1.02%
1999-09-02 0 2.450 2.450 2.475 2.400 2.500 328,000 803,600 2.4500 0.720 0.720 0.727 0.705 0.735 1,116,072 0.7200 0.00%
1999-09-01 0 2.450 2.450 2.475 2.450 2.525 599,000 1,488,350 2.4847 0.720 0.720 0.727 0.720 0.742 2,038,192 0.7302 -2.00%
1999-08-31 0 2.500 2.500 2.525 2.400 2.500 244,000 599,650 2.4576 0.735 0.735 0.742 0.705 0.735 830,249 0.7223 2.04%
1999-08-30 0 2.450 2.450 2.475 2.450 2.500 592,000 1,469,700 2.4826 0.720 0.720 0.727 0.720 0.735 2,014,374 0.7296 -1.01%
1999-08-27 0 2.475 2.450 2.475 2.475 2.575 230,000 576,250 2.5054 0.727 0.720 0.727 0.727 0.757 782,611 0.7363 -1.00%
1999-08-26 0 2.500 2.425 2.500 2.425 2.500 406,000 991,650 2.4425 0.735 0.713 0.735 0.713 0.735 1,381,479 0.7178 2.04%
1999-08-25 0 2.450 2.425 2.450 2.425 2.525 138,000 339,150 2.4576 0.720 0.713 0.720 0.713 0.742 469,567 0.7223 -3.92%
1999-08-24 0 2.550 2.500 2.550 2.500 2.575 142,000 359,950 2.5349 0.749 0.735 0.749 0.735 0.757 483,177 0.7450 0.00%
1999-08-23 0 2.550 2.500 2.550 2.550 2.650 180,000 466,250 2.5903 0.749 0.735 0.749 0.749 0.779 612,479 0.7613 -0.97%
1999-08-20 0 2.575 2.525 2.575 2.450 2.575 1,860,000 4,687,600 2.5202 0.757 0.742 0.757 0.720 0.757 6,328,945 0.7407 5.10%
1999-08-19 0 2.450 2.375 2.450 2.300 2.450 998,000 2,337,400 2.3421 0.720 0.698 0.720 0.676 0.720 3,395,853 0.6883 7.69%
1999-08-18 0 2.275 2.250 2.275 2.275 2.325 1,040,000 2,388,800 2.2969 0.669 0.661 0.669 0.669 0.683 3,538,765 0.6750 0.00%
1999-08-17 0 2.275 2.250 2.300 2.250 2.325 486,000 1,110,150 2.2843 0.669 0.661 0.676 0.661 0.683 1,653,692 0.6713 1.11%
1999-08-16 0 2.250 2.225 2.275 2.200 2.250 584,000 1,307,000 2.2380 0.661 0.654 0.669 0.647 0.661 1,987,153 0.6577 2.27%
1999-08-13 0 2.200 2.200 2.250 2.200 2.275 164,000 366,000 2.2317 0.647 0.647 0.661 0.647 0.669 558,036 0.6559 0.00%
1999-08-12 0 2.200 2.200 2.250 2.200 2.300 1,118,000 2,492,300 2.2292 0.647 0.647 0.661 0.647 0.676 3,804,172 0.6551 0.00%
1999-08-11 0 2.200 2.175 2.225 2.075 2.225 868,000 1,861,400 2.1445 0.647 0.639 0.654 0.610 0.654 2,953,508 0.6302 1.15%
1999-08-10 0 2.175 2.175 2.300 2.150 2.400 1,126,000 2,529,300 2.2463 0.639 0.639 0.676 0.632 0.705 3,831,393 0.6602 -11.22%
1999-08-09 0 2.450 2.425 2.450 2.400 2.450 476,000 1,149,550 2.4150 0.720 0.713 0.720 0.705 0.720 1,619,665 0.7097 0.00%
1999-08-06 0 2.450 2.450 2.500 2.400 2.550 2,076,000 5,064,750 2.4397 0.720 0.720 0.735 0.705 0.749 7,063,919 0.7170 -6.67%
1999-08-05 0 2.625 2.600 2.625 2.600 2.800 3,506,000 9,319,950 2.6583 0.771 0.764 0.771 0.764 0.823 11,929,721 0.7812 -2.78%
1999-08-04 0 2.700 2.675 2.700 2.675 2.750 5,000,000 13,399,000 2.6798 0.793 0.786 0.793 0.786 0.808 17,013,292 0.7876 0.00%
1999-08-03 0 2.700 2.700 2.725 2.700 2.725 544,000 1,471,050 2.7041 0.793 0.793 0.801 0.793 0.801 1,851,046 0.7947 0.00%
1999-08-02 0 2.700 2.700 2.725 2.700 2.750 258,000 705,550 2.7347 0.793 0.793 0.801 0.793 0.808 877,886 0.8037 -0.92%
1999-07-30 0 2.725 2.700 2.725 2.700 2.725 560,000 1,513,850 2.7033 0.801 0.793 0.801 0.793 0.801 1,905,489 0.7945 0.00%
1999-07-29 0 2.725 2.700 2.775 2.675 2.775 368,000 1,003,350 2.7265 0.801 0.793 0.816 0.786 0.816 1,252,178 0.8013 0.00%
1999-07-28 0 2.725 2.700 2.750 2.700 2.750 172,000 466,700 2.7134 0.801 0.793 0.808 0.793 0.808 585,257 0.7974 0.93%
1999-07-27 0 2.700 2.700 2.725 2.500 2.725 969,900 2,523,120 2.6014 0.793 0.793 0.801 0.735 0.801 3,300,238 0.7645 8.00%
1999-07-26 0 2.500 2.500 2.550 2.500 2.700 428,000 1,089,250 2.5450 0.735 0.735 0.749 0.735 0.793 1,456,338 0.7479 -8.02%
1999-07-23 0 2.750 2.725 2.775 2.725 2.800 680,000 1,870,950 2.7514 0.799 0.792 0.806 0.792 0.813 2,341,049 0.7992 -1.79%
1999-07-22 0 2.800 2.750 2.800 2.800 2.850 613,000 1,735,900 2.8318 0.813 0.799 0.813 0.813 0.828 2,110,387 0.8226 0.90%
1999-07-21 0 2.775 2.775 2.800 2.700 2.850 3,371,000 9,290,550 2.7560 0.806 0.806 0.813 0.784 0.828 11,605,406 0.8005 0.91%
1999-07-20 0 2.750 2.750 2.775 2.675 2.800 616,000 1,690,700 2.7446 0.799 0.799 0.806 0.777 0.813 2,120,715 0.7972 0.92%
1999-07-19 0 2.725 2.725 2.775 2.725 2.825 516,000 1,423,500 2.7587 0.792 0.792 0.806 0.792 0.821 1,776,443 0.8013 -3.54%
1999-07-16 0 2.825 2.775 2.825 2.750 2.850 1,082,000 3,012,550 2.7842 0.821 0.806 0.821 0.799 0.828 3,725,022 0.8087 0.00%
1999-07-15 0 2.825 2.800 2.850 2.800 2.925 1,372,000 3,916,950 2.8549 0.821 0.813 0.828 0.813 0.850 4,723,411 0.8293 0.00%
1999-07-14 0 2.825 2.800 2.825 2.750 2.875 2,198,000 6,141,800 2.7943 0.821 0.813 0.821 0.799 0.835 7,567,097 0.8116 -3.42%
1999-07-13 0 2.925 2.900 2.950 2.875 2.950 1,286,000 3,747,950 2.9144 0.850 0.842 0.857 0.835 0.857 4,427,337 0.8465 0.00%
1999-07-12 0 2.925 2.925 2.950 2.900 3.300 10,390,000 31,094,400 2.9927 0.850 0.850 0.857 0.842 0.959 35,769,852 0.8693 -3.31%
1999-07-09 0 3.025 3.025 3.050 2.575 3.050 8,250,000 23,628,650 2.8641 0.879 0.879 0.886 0.748 0.886 28,402,433 0.8319 17.48%
1999-07-08 0 2.575 2.550 2.575 2.500 2.600 3,538,000 9,014,150 2.5478 0.748 0.741 0.748 0.726 0.755 12,180,340 0.7401 1.98%
1999-07-07 0 2.525 2.525 2.550 2.400 2.575 3,410,000 8,525,060 2.5000 0.733 0.733 0.741 0.697 0.748 11,739,672 0.7262 5.21%
1999-07-06 0 2.400 2.375 2.400 2.375 2.425 922,000 2,198,900 2.3849 0.697 0.690 0.697 0.690 0.704 3,174,187 0.6927 0.00%
1999-07-05 0 2.400 2.375 2.450 2.375 2.450 2,080,000 4,968,700 2.3888 0.697 0.690 0.712 0.690 0.712 7,160,856 0.6939 -1.03%
1999-07-02 0 2.425 2.400 2.425 2.375 2.450 2,212,000 5,330,200 2.4097 0.704 0.697 0.704 0.690 0.712 7,615,295 0.6999 4.30%
1999-06-30 0 2.325 2.300 2.325 2.250 2.450 2,530,000 5,812,750 2.2975 0.675 0.668 0.675 0.654 0.712 8,710,080 0.6674 1.09%
1999-06-29 0 2.300 2.275 2.325 2.300 2.450 2,278,000 5,354,300 2.3504 0.668 0.661 0.675 0.668 0.712 7,842,514 0.6827 0.00%
1999-06-28 0 2.300 2.300 2.375 2.250 2.525 1,002,000 2,424,300 2.4195 0.668 0.668 0.690 0.654 0.733 3,449,605 0.7028 -5.15%
1999-06-25 0 2.425 2.425 2.450 2.400 2.525 750,000 1,856,450 2.4753 0.704 0.704 0.712 0.697 0.733 2,582,039 0.7190 -3.00%
1999-06-24 0 2.500 2.500 2.550 2.475 2.650 3,168,000 8,035,750 2.5365 0.726 0.726 0.741 0.719 0.770 10,906,534 0.7368 -3.85%
1999-06-23 0 2.600 2.550 2.600 2.450 2.600 2,534,000 6,362,700 2.5109 0.755 0.741 0.755 0.712 0.755 8,723,850 0.7293 2.97%
1999-06-22 0 2.525 2.475 2.525 2.475 2.575 2,410,000 6,042,450 2.5072 0.733 0.719 0.733 0.719 0.748 8,296,953 0.7283 -1.94%
1999-06-21 0 2.575 2.550 2.575 2.525 2.575 1,442,000 3,686,650 2.5566 0.748 0.741 0.748 0.733 0.748 4,964,401 0.7426 0.98%
1999-06-17 0 2.550 2.525 2.550 2.500 2.600 1,174,000 2,977,950 2.5366 0.741 0.733 0.741 0.726 0.755 4,041,752 0.7368 0.00%
1999-06-16 0 2.550 2.575 2.600 2.500 2.625 1,750,000 4,437,350 2.5356 0.741 0.748 0.755 0.726 0.762 6,024,759 0.7365 -0.97%
1999-06-15 0 2.575 2.550 2.575 2.475 2.650 22,110,000 55,416,100 2.5064 0.748 0.741 0.748 0.719 0.770 76,118,521 0.7280 -0.96%
1999-06-14 0 2.600 2.550 2.600 2.425 2.650 5,054,000 12,869,800 2.5465 0.755 0.741 0.755 0.704 0.770 17,399,503 0.7397 8.33%
1999-06-11 0 2.400 2.375 2.400 2.275 2.400 2,758,000 6,530,300 2.3678 0.697 0.690 0.697 0.661 0.697 9,495,019 0.6878 6.67%
1999-06-10 0 2.250 2.225 2.275 2.200 2.275 2,102,000 4,686,050 2.2293 0.654 0.646 0.661 0.639 0.661 7,236,596 0.6475 1.12%
1999-06-09 0 2.225 2.175 2.200 2.050 2.250 2,296,000 4,938,450 2.1509 0.646 0.632 0.639 0.595 0.654 7,904,483 0.6248 8.54%
1999-06-08 0 2.050 2.050 2.075 2.000 2.075 1,582,000 3,218,800 2.0346 0.595 0.595 0.603 0.581 0.603 5,446,382 0.5910 0.00%
1999-06-07 0 2.050 2.025 2.075 2.050 2.175 340,000 706,000 2.0765 0.595 0.588 0.603 0.595 0.632 1,170,525 0.6031 1.23%
1999-06-04 0 2.025 2.025 2.050 2.000 2.100 1,118,000 2,288,712 2.0471 0.588 0.588 0.595 0.581 0.610 3,848,960 0.5946 0.00%
1999-06-03 0 2.025 2.000 2.025 2.000 2.075 1,436,000 2,892,470 2.0143 0.588 0.581 0.588 0.581 0.603 4,943,745 0.5851 1.76%
1999-06-02 0 1.990 1.990 2.000 1.980 2.100 2,120,000 4,264,220 2.0114 0.578 0.578 0.581 0.575 0.610 7,298,565 0.5843 -4.10%
1999-06-01 0 2.075 2.025 2.075 1.900 2.075 2,978,000 6,056,330 2.0337 0.603 0.588 0.603 0.552 0.603 10,252,418 0.5907 9.21%
1999-05-31 0 1.900 1.880 1.900 1.800 1.900 1,226,000 2,257,960 1.8417 0.552 0.546 0.552 0.523 0.552 4,220,774 0.5350 6.15%
1999-05-28 0 1.790 1.750 1.800 1.720 1.790 322,000 561,540 1.7439 0.520 0.508 0.523 0.500 0.520 1,108,556 0.5066 1.13%
1999-05-27 0 1.770 1.740 1.770 1.740 1.830 2,186,000 3,896,000 1.7823 0.514 0.505 0.514 0.505 0.532 7,525,784 0.5177 0.57%
1999-05-26 0 1.760 1.750 1.770 1.680 1.760 776,000 1,323,920 1.7061 0.511 0.508 0.514 0.488 0.511 2,671,550 0.4956 3.53%
1999-05-25 0 1.700 1.700 1.720 1.700 1.720 306,000 521,000 1.7026 0.494 0.494 0.500 0.494 0.500 1,053,472 0.4946 -1.16%
1999-05-24 0 1.720 1.720 1.730 1.700 1.760 1,474,000 2,550,880 1.7306 0.500 0.500 0.503 0.494 0.511 5,074,568 0.5027 -1.15%
1999-05-21 0 1.740 1.740 1.750 1.700 1.770 3,350,000 5,835,480 1.7419 0.505 0.505 0.508 0.494 0.514 11,533,109 0.5060 2.35%
1999-05-20 0 1.700 1.660 1.700 1.550 1.700 1,578,300 2,605,820 1.6510 0.494 0.482 0.494 0.450 0.494 5,433,644 0.4796 8.97%
1999-05-19 0 1.560 1.560 1.570 1.530 1.560 276,000 425,320 1.5410 0.453 0.453 0.456 0.444 0.453 950,190 0.4476 0.00%
1999-05-18 0 1.560 1.560 1.580 1.530 1.580 146,000 225,280 1.5430 0.453 0.453 0.459 0.444 0.459 502,637 0.4482 0.00%
1999-05-17 0 1.560 1.560 1.570 1.530 1.600 708,000 1,105,380 1.5613 0.453 0.453 0.456 0.444 0.465 2,437,445 0.4535 -1.89%
1999-05-14 0 1.590 1.570 1.590 1.440 1.640 1,688,000 2,619,800 1.5520 0.462 0.456 0.462 0.418 0.476 5,811,310 0.4508 10.42%
1999-05-13 0 1.440 1.430 1.440 1.420 1.450 344,000 493,600 1.4349 0.418 0.415 0.418 0.412 0.421 1,184,295 0.4168 0.70%
1999-05-12 0 1.430 1.430 1.450 1.420 1.460 330,000 473,360 1.4344 0.415 0.415 0.421 0.412 0.424 1,136,097 0.4167 0.70%
1999-05-11 0 1.420 1.400 1.420 1.370 1.420 180,000 254,100 1.4117 0.412 0.407 0.412 0.398 0.412 619,689 0.4100 -2.07%
1999-05-10 0 1.450 1.380 1.450 1.360 1.450 4,000 5,620 1.4050 0.421 0.401 0.421 0.395 0.421 13,771 0.4081 2.11%
1999-05-07 0 1.420 1.420 1.450 1.340 1.520 11,278,000 14,842,000 1.3160 0.412 0.412 0.421 0.389 0.442 38,826,987 0.3823 5.97%
1999-05-06 0 1.340 1.340 1.390 1.330 1.410 634,000 872,600 1.3763 0.389 0.389 0.404 0.386 0.410 2,182,684 0.3998 -4.29%
1999-05-05 0 1.400 1.390 1.410 1.340 1.420 416,000 581,300 1.3974 0.407 0.404 0.410 0.389 0.412 1,432,171 0.4059 1.45%
1999-05-04 0 1.380 1.360 1.380 1.360 1.450 698,000 975,220 1.3972 0.401 0.395 0.401 0.395 0.421 2,403,018 0.4058 4.55%
1999-05-03 0 1.320 1.320 1.400 1.320 1.370 396,000 539,340 1.3620 0.383 0.383 0.407 0.383 0.398 1,363,317 0.3956 -3.65%
1999-04-30 0 1.370 1.300 1.370 1.360 1.370 220,000 300,020 1.3637 0.398 0.378 0.398 0.395 0.398 757,398 0.3961 -0.72%
1999-04-29 0 1.380 1.320 1.380 1.390 1.390 4,000 5,560 1.3900 0.401 0.383 0.401 0.404 0.404 13,771 0.4038 0.73%
1999-04-28 0 1.370 1.310 1.370 1.300 1.370 492,000 644,820 1.3106 0.398 0.381 0.398 0.378 0.398 1,693,818 0.3807 5.38%
1999-04-27 0 1.300 1.300 1.350 1.300 1.420 488,000 636,620 1.3045 0.378 0.378 0.392 0.378 0.412 1,680,047 0.3789 -7.14%
1999-04-26 0 1.400 1.400 1.420 1.300 1.400 254,000 352,100 1.3862 0.407 0.407 0.412 0.378 0.407 874,451 0.4027 -0.71%
1999-04-23 0 1.410 1.320 1.410 1.300 1.500 1,114,000 1,555,140 1.3960 0.410 0.383 0.410 0.378 0.436 3,835,189 0.4055 -1.40%
1999-04-22 0 1.430 1.340 1.430 1.320 1.440 1,340,000 1,845,200 1.3770 0.415 0.389 0.415 0.383 0.418 4,613,244 0.4000 5.93%
1999-04-21 0 1.350 1.310 - 1.240 1.350 1,014,000 1,306,760 1.2887 0.392 0.381 - 0.360 0.392 3,490,917 0.3743 12.50%
1999-04-20 0 1.200 1.200 1.230 1.200 1.230 116,000 141,700 1.2216 0.349 0.349 0.357 0.349 0.357 399,355 0.3548 -4.76%
1999-04-19 0 1.260 - 1.300 1.260 1.320 754,000 984,640 1.3059 0.366 - 0.378 0.366 0.383 2,595,810 0.3793 3.28%
1999-04-16 0 1.220 1.200 1.250 1.220 1.260 268,000 328,960 1.2275 0.354 0.349 0.363 0.354 0.366 922,649 0.3565 1.67%
1999-04-15 0 1.200 1.160 1.200 1.150 1.200 178,500 210,855 1.1813 0.349 0.337 0.349 0.334 0.349 614,525 0.3431 3.45%
1999-04-14 0 1.160 1.160 1.180 1.120 1.160 900,000 1,042,000 1.1578 0.337 0.337 0.343 0.325 0.337 3,098,447 0.3363 4.50%
1999-04-13 0 1.110 1.110 1.150 1.100 1.120 64,000 71,140 1.1116 0.322 0.322 0.334 0.320 0.325 220,334 0.3229 -1.77%
1999-04-12 0 1.130 1.130 1.140 1.120 1.140 394,000 444,320 1.1277 0.328 0.328 0.331 0.325 0.331 1,356,431 0.3276 0.89%
1999-04-09 0 1.120 1.120 1.170 1.100 1.130 180,000 201,200 1.1178 0.325 0.325 0.340 0.320 0.328 619,689 0.3247 -1.75%
1999-04-08 0 1.140 1.140 1.160 1.130 1.160 1,396,000 1,590,340 1.1392 0.331 0.331 0.337 0.328 0.337 4,806,036 0.3309 0.88%
1999-04-07 0 1.130 1.100 1.130 1.120 1.150 30,000 34,200 1.1400 0.328 0.320 0.328 0.325 0.334 103,282 0.3311 0.89%
1999-04-01 0 1.120 1.090 1.150 1.080 1.120 100,000 110,000 1.1000 0.325 0.317 0.334 0.314 0.325 344,272 0.3195 2.75%
1999-03-31 0 1.090 1.080 1.120 1.080 1.100 780,000 849,800 1.0895 0.317 0.314 0.325 0.314 0.320 2,685,321 0.3165 0.00%
1999-03-30 0 1.090 1.080 1.100 1.090 1.100 300,000 329,000 1.0967 0.317 0.314 0.320 0.317 0.320 1,032,816 0.3185 0.93%
1999-03-29 0 1.080 - 1.100 1.080 1.100 396,000 433,100 1.0937 0.314 - 0.320 0.314 0.320 1,363,317 0.3177 -1.82%
1999-03-26 0 1.100 1.100 1.130 1.100 1.120 430,000 478,000 1.1116 0.320 0.320 0.328 0.320 0.325 1,480,369 0.3229 -1.79%
1999-03-25 0 1.120 1.100 1.150 1.120 1.120 420,000 470,400 1.1200 0.325 0.320 0.334 0.325 0.325 1,445,942 0.3253 0.00%
1999-03-24 0 1.120 1.120 1.130 1.120 1.130 281,000 316,230 1.1254 0.325 0.325 0.328 0.325 0.328 967,404 0.3269 -2.61%
1999-03-23 0 1.150 1.150 1.180 1.130 1.140 934,000 1,060,640 1.1356 0.334 0.334 0.343 0.328 0.331 3,215,500 0.3299 0.88%
1999-03-22 0 1.140 1.130 - 1.130 1.140 230,000 260,100 1.1309 0.331 0.328 - 0.328 0.331 791,825 0.3285 0.88%
1999-03-19 0 1.130 1.100 - 1.100 1.130 1,230,000 1,378,900 1.1211 0.328 0.320 - 0.320 0.328 4,234,545 0.3256 2.73%
1999-03-18 0 1.100 1.100 1.120 1.100 1.100 110,000 121,000 1.1000 0.320 0.320 0.325 0.320 0.320 378,699 0.3195 0.00%
1999-03-17 0 1.100 1.100 - 1.100 1.100 200,000 220,000 1.1000 0.320 0.320 - 0.320 0.320 688,544 0.3195 0.00%
1999-03-16 0 1.100 1.100 - 1.080 1.110 174,000 191,000 1.0977 0.320 0.320 - 0.314 0.322 599,033 0.3188 0.00%
1999-03-15 0 1.100 - 1.100 1.200 1.200 4,000 4,800 1.2000 0.320 - 0.320 0.349 0.349 13,771 0.3486 -6.78%
1999-03-12 0 1.180 1.120 1.180 1.120 1.180 114,000 129,720 1.1379 0.343 0.325 0.343 0.325 0.343 392,470 0.3305 0.00%
1999-03-11 0 1.180 1.150 1.180 1.170 1.180 200,000 234,700 1.1735 0.343 0.334 0.343 0.340 0.343 688,544 0.3409 -1.67%
1999-03-10 0 1.200 1.180 1.200 1.200 1.200 20,000 24,000 1.2000 0.349 0.343 0.349 0.349 0.349 68,854 0.3486 0.00%
1999-03-09 0 1.200 1.180 1.200 1.180 1.200 646,000 768,160 1.1891 0.349 0.343 0.349 0.343 0.349 2,223,997 0.3454 0.00%
1999-03-08 0 1.200 1.160 1.200 1.200 1.280 1,206,000 1,480,280 1.2274 0.349 0.337 0.349 0.349 0.372 4,151,919 0.3565 -4.00%
1999-03-05 0 1.250 1.230 1.260 1.250 1.290 410,000 518,700 1.2651 0.363 0.357 0.366 0.363 0.375 1,411,515 0.3675 -2.34%
1999-03-04 0 1.280 1.250 1.280 1.240 1.280 210,000 260,520 1.2406 0.372 0.363 0.372 0.360 0.372 722,971 0.3603 2.40%
1999-03-03 0 1.250 1.200 1.250 1.180 1.250 1,300,000 1,548,480 1.1911 0.363 0.349 0.363 0.343 0.363 4,475,535 0.3460 4.17%
1999-03-02 0 1.200 1.140 1.200 1.170 1.250 710,000 870,580 1.2262 0.349 0.331 0.349 0.340 0.363 2,444,331 0.3562 -4.76%
1999-03-01 0 1.260 1.250 1.290 1.200 1.260 1,499,000 1,869,930 1.2475 0.366 0.363 0.375 0.349 0.366 5,160,636 0.3623 6.78%
1999-02-26 0 1.180 1.150 1.200 1.150 1.180 390,000 454,200 1.1646 0.343 0.334 0.349 0.334 0.343 1,342,660 0.3383 5.36%
1999-02-25 0 1.120 1.100 1.130 1.100 1.120 170,000 189,800 1.1165 0.325 0.320 0.328 0.320 0.325 585,262 0.3243 0.90%
1999-02-24 0 1.110 1.100 1.120 1.110 1.110 190,000 210,900 1.1100 0.322 0.320 0.325 0.322 0.322 654,117 0.3224 0.91%
1999-02-23 0 1.100 1.080 - 1.100 1.100 70,000 77,000 1.1000 0.320 0.314 - 0.320 0.320 240,990 0.3195 0.00%
1999-02-22 0 1.100 1.050 1.100 1.050 1.100 60,000 64,000 1.0667 0.320 0.305 0.320 0.305 0.320 206,563 0.3098 -1.79%
1999-02-19 0 1.120 1.060 1.120 - - 0 0 - 0.325 0.308 0.325 - - 0 - 0.00%
1999-02-15 0 1.120 1.060 1.120 1.120 1.120 20,000 22,400 1.1200 0.325 0.308 0.325 0.325 0.325 68,854 0.3253 0.00%
1999-02-12 0 1.120 1.050 - 1.050 1.120 60,000 64,400 1.0733 0.325 0.305 - 0.305 0.325 206,563 0.3118 3.70%
1999-02-11 0 1.080 1.050 - 1.050 1.080 190,000 200,160 1.0535 0.314 0.305 - 0.305 0.314 654,117 0.3060 0.00%
1999-02-10 0 1.080 1.040 - 1.060 1.080 344,000 367,580 1.0685 0.314 0.302 - 0.308 0.314 1,184,295 0.3104 0.93%
1999-02-09 0 1.070 1.050 1.070 1.070 1.080 80,000 85,900 1.0738 0.311 0.305 0.311 0.311 0.314 275,418 0.3119 1.90%
1999-02-08 0 1.050 1.050 1.100 1.050 1.080 424,000 448,300 1.0573 0.305 0.305 0.320 0.305 0.314 1,459,713 0.3071 -2.78%
1999-02-05 0 1.080 1.080 1.100 1.070 1.100 1,212,000 1,299,720 1.0724 0.314 0.314 0.320 0.311 0.320 4,172,576 0.3115 0.93%
1999-02-04 0 1.070 1.070 - 1.070 1.070 60,000 64,200 1.0700 0.311 0.311 - 0.311 0.311 206,563 0.3108 -2.73%
1999-02-03 0 1.100 1.090 - 1.090 1.100 250,000 274,000 1.0960 0.320 0.317 - 0.317 0.320 860,680 0.3184 0.00%
1999-02-02 0 1.100 1.100 1.130 1.080 1.110 712,000 782,600 1.0992 0.320 0.320 0.328 0.314 0.322 2,451,216 0.3193 0.00%
1999-02-01 0 1.100 1.100 1.110 1.070 1.110 1,072,000 1,168,320 1.0899 0.320 0.320 0.322 0.311 0.322 3,690,595 0.3166 0.00%
1999-01-29 0 1.100 1.090 1.100 1.060 1.110 594,000 649,620 1.0936 0.320 0.317 0.320 0.308 0.322 2,044,975 0.3177 4.76%
1999-01-28 0 1.050 1.050 1.060 1.050 1.050 200,000 210,000 1.0500 0.305 0.305 0.308 0.305 0.305 688,544 0.3050 1.94%
1999-01-27 0 1.030 1.030 1.070 1.030 1.070 40,000 42,400 1.0600 0.299 0.299 0.311 0.299 0.311 137,709 0.3079 3.00%
1999-01-26 0 1.000 1.000 1.020 1.000 1.000 150,000 150,000 1.0000 0.290 0.290 0.296 0.290 0.290 516,408 0.2905 0.00%
1999-01-25 0 1.000 0.990 1.030 0.960 1.030 618,000 617,400 0.9990 0.290 0.288 0.299 0.279 0.299 2,127,600 0.2902 -3.85%
1999-01-22 0 1.040 1.040 1.060 1.040 1.060 1,418,000 1,486,700 1.0484 0.302 0.302 0.308 0.302 0.308 4,881,776 0.3045 -3.70%
1999-01-21 0 1.080 1.080 1.090 1.070 1.080 1,122,000 1,211,260 1.0796 0.314 0.314 0.317 0.311 0.314 3,862,731 0.3136 0.00%
1999-01-20 0 1.080 1.080 1.120 1.080 1.140 414,000 452,880 1.0939 0.314 0.314 0.325 0.314 0.331 1,425,286 0.3177 0.93%
1999-01-19 0 1.070 1.070 1.100 1.070 1.080 266,000 286,320 1.0764 0.311 0.311 0.320 0.311 0.314 915,763 0.3127 -0.93%
1999-01-18 0 1.080 1.080 1.090 1.080 1.140 164,000 177,760 1.0839 0.314 0.314 0.317 0.314 0.331 564,606 0.3148 -1.82%
1999-01-15 0 1.100 1.060 1.100 1.060 1.100 262,000 280,700 1.0714 0.320 0.308 0.320 0.308 0.320 901,992 0.3112 -0.90%
1999-01-14 0 1.110 1.100 1.110 1.070 1.110 1,856,000 2,007,200 1.0815 0.322 0.320 0.322 0.311 0.322 6,389,687 0.3141 0.73%
1999-01-13 0 1.120 1.120 1.130 1.100 1.160 3,284,000 3,715,840 1.1315 0.320 0.320 0.323 0.314 0.332 11,490,559 0.3234 -1.75%
1999-01-12 0 1.140 1.140 1.160 1.080 1.150 1,722,000 1,936,320 1.1245 0.326 0.326 0.332 0.309 0.329 6,025,196 0.3214 3.64%
1999-01-11 0 1.100 1.080 1.100 1.040 1.100 1,212,000 1,292,340 1.0663 0.314 0.309 0.314 0.297 0.314 4,240,730 0.3047 2.80%
1999-01-08 0 1.070 1.070 1.150 1.070 1.200 2,420,000 2,724,400 1.1258 0.306 0.306 0.329 0.306 0.343 8,467,465 0.3217 -8.55%
1999-01-07 0 1.170 1.150 1.180 1.120 1.190 4,414,000 5,101,740 1.1558 0.334 0.329 0.337 0.320 0.340 15,444,376 0.3303 4.46%
1999-01-06 0 1.120 1.100 1.130 1.040 1.120 1,636,000 1,779,460 1.0877 0.320 0.314 0.323 0.297 0.320 5,724,286 0.3109 9.80%
1999-01-05 0 1.020 1.000 1.030 0.980 1.020 100,000 100,400 1.0040 0.292 0.286 0.294 0.280 0.292 349,895 0.2869 2.00%
1999-01-04 0 1.000 1.000 1.020 0.960 1.010 702,000 699,500 0.9964 0.286 0.286 0.292 0.274 0.289 2,456,265 0.2848 1.01%
1998-12-31 0 0.990 0.970 0.990 0.960 0.990 820,000 800,640 0.9764 0.283 0.277 0.283 0.274 0.283 2,869,141 0.2791 2.06%
1998-12-30 0 0.970 0.960 0.970 0.950 0.970 626,000 595,620 0.9515 0.277 0.274 0.277 0.272 0.277 2,190,344 0.2719 2.11%
1998-12-29 0 0.950 0.950 0.980 0.950 0.980 702,000 668,140 0.9518 0.272 0.272 0.280 0.272 0.280 2,456,265 0.2720 -3.06%
1998-12-28 0 0.980 0.930 0.980 0.980 0.980 40,000 39,200 0.9800 0.280 0.266 0.280 0.280 0.280 139,958 0.2801 1.03%
1998-12-24 0 0.970 0.950 0.970 0.930 0.970 220,000 209,300 0.9514 0.277 0.272 0.277 0.266 0.277 769,770 0.2719 2.11%
1998-12-23 0 0.950 0.940 0.970 0.940 0.970 260,000 249,100 0.9581 0.272 0.269 0.277 0.269 0.277 909,728 0.2738 2.15%
1998-12-22 0 0.930 0.930 0.970 0.920 0.930 294,000 271,780 0.9244 0.266 0.266 0.277 0.263 0.266 1,028,692 0.2642 2.20%
1998-12-21 0 0.910 0.910 0.920 0.910 0.920 506,000 461,960 0.9130 0.260 0.260 0.263 0.260 0.263 1,770,470 0.2609 0.00%
1998-12-18 0 0.910 0.890 0.940 0.910 0.910 200,000 182,000 0.9100 0.260 0.254 0.269 0.260 0.260 699,790 0.2601 0.00%
1998-12-17 0 0.910 0.910 0.920 0.890 0.910 301,000 270,900 0.9000 0.260 0.260 0.263 0.254 0.260 1,053,185 0.2572 0.00%
1998-12-16 0 0.910 0.910 0.940 0.890 0.920 240,000 216,400 0.9017 0.260 0.260 0.269 0.254 0.263 839,749 0.2577 2.25%
1998-12-15 0 0.890 0.880 0.900 0.890 0.940 240,000 219,700 0.9154 0.254 0.252 0.257 0.254 0.269 839,749 0.2616 -5.32%
1998-12-14 0 0.940 - 1.000 0.940 0.940 40,000 37,600 0.9400 0.269 - 0.286 0.269 0.269 139,958 0.2687 -4.08%
1998-12-11 0 0.980 0.980 1.000 0.960 1.020 600,000 582,800 0.9713 0.280 0.280 0.286 0.274 0.292 2,099,371 0.2776 0.00%
1998-12-10 0 0.980 0.980 1.010 0.980 1.030 426,000 425,020 0.9977 0.280 0.280 0.289 0.280 0.294 1,490,554 0.2851 -2.00%
1998-12-09 0 1.000 1.000 1.020 0.940 1.020 298,000 289,980 0.9731 0.286 0.286 0.292 0.269 0.292 1,042,688 0.2781 11.11%
1998-12-08 0 0.900 0.890 0.950 0.900 0.900 150,000 135,000 0.9000 0.257 0.254 0.272 0.257 0.257 524,843 0.2572 -1.10%
1998-12-07 0 0.910 0.910 0.950 0.910 0.930 60,000 55,200 0.9200 0.260 0.260 0.272 0.260 0.266 209,937 0.2629 2.25%
1998-12-04 0 0.890 0.890 0.930 0.890 0.900 190,000 169,600 0.8926 0.254 0.254 0.266 0.254 0.257 664,801 0.2551 -2.20%
1998-12-03 0 0.910 0.900 0.920 0.890 0.910 220,000 197,500 0.8977 0.260 0.257 0.263 0.254 0.260 769,770 0.2566 0.00%
1998-12-02 0 0.910 0.900 0.920 0.890 0.910 56,000 50,160 0.8957 0.260 0.257 0.263 0.254 0.260 195,941 0.2560 4.60%
1998-12-01 0 0.870 0.870 0.900 0.870 0.890 490,000 432,080 0.8818 0.249 0.249 0.257 0.249 0.254 1,714,487 0.2520 -5.43%
1998-11-30 0 0.920 0.920 0.940 0.910 0.930 350,000 321,600 0.9189 0.263 0.263 0.269 0.260 0.266 1,224,633 0.2626 -5.15%
1998-11-27 0 0.970 0.920 0.970 0.910 0.970 622,000 586,440 0.9428 0.277 0.263 0.277 0.260 0.277 2,176,348 0.2695 6.59%
1998-11-26 0 0.910 0.910 0.950 0.910 0.980 214,000 204,040 0.9535 0.260 0.260 0.272 0.260 0.280 748,776 0.2725 -5.21%
1998-11-25 0 0.960 0.920 0.980 0.960 1.000 150,000 148,000 0.9867 0.274 0.263 0.280 0.274 0.286 524,843 0.2820 -5.88%
1998-11-24 0 1.020 0.980 1.050 1.000 1.020 406,000 408,000 1.0049 0.292 0.280 0.300 0.286 0.292 1,420,575 0.2872 0.00%
1998-11-23 0 1.020 0.990 1.020 0.980 1.020 136,000 135,800 0.9985 0.292 0.283 0.292 0.280 0.292 475,858 0.2854 0.00%
1998-11-20 0 1.020 1.010 1.030 1.010 1.050 1,070,000 1,104,240 1.0320 0.292 0.289 0.294 0.289 0.300 3,743,879 0.2949 0.99%
1998-11-19 0 1.010 1.000 1.020 0.980 1.010 270,000 269,440 0.9979 0.289 0.286 0.292 0.280 0.289 944,717 0.2852 2.02%
1998-11-18 0 0.990 0.990 1.020 0.990 1.000 263,000 261,300 0.9935 0.283 0.283 0.292 0.283 0.286 920,224 0.2840 1.02%
1998-11-17 0 0.980 0.980 0.990 0.980 0.980 10,000 9,800 0.9800 0.280 0.280 0.283 0.280 0.280 34,990 0.2801 -2.00%
1998-11-16 0 1.000 0.960 1.000 1.000 1.030 170,000 170,600 1.0035 0.286 0.274 0.286 0.286 0.294 594,822 0.2868 0.00%
1998-11-13 0 1.000 0.960 1.010 1.000 1.000 100,000 100,000 1.0000 0.286 0.274 0.289 0.286 0.286 349,895 0.2858 1.01%
1998-11-12 0 0.990 0.960 0.990 1.000 1.030 340,000 341,140 1.0034 0.283 0.274 0.283 0.286 0.294 1,189,644 0.2868 -1.00%
1998-11-11 0 1.000 1.000 1.010 0.980 1.040 2,070,000 2,078,200 1.0040 0.286 0.286 0.289 0.280 0.297 7,242,831 0.2869 4.17%
1998-11-10 0 0.960 0.940 0.960 - - 0 0 - 0.274 0.269 0.274 - - 0 - 0.00%
1998-11-09 0 0.960 0.930 0.970 0.960 0.990 120,000 117,400 0.9783 0.274 0.266 0.277 0.274 0.283 419,874 0.2796 0.00%
1998-11-06 0 0.960 0.960 0.970 0.940 0.990 760,000 732,100 0.9633 0.274 0.274 0.277 0.269 0.283 2,659,204 0.2753 -2.04%
1998-11-05 0 0.980 0.980 1.000 0.980 1.070 6,670,000 6,816,460 1.0220 0.280 0.280 0.286 0.280 0.306 23,338,012 0.2921 -4.85%
1998-11-04 0 1.030 1.030 1.040 0.920 1.060 9,680,000 9,708,600 1.0030 0.294 0.294 0.297 0.263 0.303 33,869,859 0.2866 13.19%
1998-11-03 0 0.910 0.910 0.920 0.900 0.920 1,272,000 1,161,540 0.9132 0.260 0.260 0.263 0.257 0.263 4,450,667 0.2610 1.11%
1998-11-02 0 0.900 0.890 0.910 0.890 0.910 478,000 429,240 0.8980 0.257 0.254 0.260 0.254 0.260 1,672,499 0.2566 3.45%
1998-10-30 0 0.870 0.870 0.890 0.870 0.900 680,000 602,400 0.8859 0.249 0.249 0.254 0.249 0.257 2,379,288 0.2532 -3.33%
1998-10-29 0 0.900 0.850 0.900 0.870 0.900 220,000 193,500 0.8795 0.257 0.243 0.257 0.249 0.257 769,770 0.2514 2.27%
1998-10-27 0 0.880 0.880 0.900 0.880 0.890 830,000 732,180 0.8821 0.252 0.252 0.257 0.252 0.254 2,904,130 0.2521 2.33%
1998-10-26 0 0.860 0.860 0.880 0.840 0.880 506,000 433,840 0.8574 0.246 0.246 0.252 0.240 0.252 1,770,470 0.2450 -4.44%
1998-10-23 0 0.900 0.900 0.910 0.870 0.920 2,914,000 2,618,640 0.8986 0.257 0.257 0.260 0.249 0.263 10,195,947 0.2568 1.12%
1998-10-22 0 0.890 0.860 0.890 0.860 0.920 1,516,000 1,359,380 0.8967 0.254 0.246 0.254 0.246 0.263 5,304,412 0.2563 1.14%
1998-10-21 0 0.880 0.880 0.900 0.840 0.880 1,312,000 1,127,300 0.8592 0.252 0.252 0.257 0.240 0.252 4,590,625 0.2456 3.53%
1998-10-20 0 0.850 0.840 0.870 0.820 0.880 1,804,000 1,546,680 0.8574 0.243 0.240 0.249 0.234 0.252 6,312,110 0.2450 1.19%
1998-10-19 0 0.840 0.820 0.840 0.810 0.840 116,000 94,340 0.8133 0.240 0.234 0.240 0.231 0.240 405,878 0.2324 2.44%
1998-10-16 0 0.820 0.820 0.830 0.800 0.850 808,000 674,420 0.8347 0.234 0.234 0.237 0.229 0.243 2,827,153 0.2386 -2.38%
1998-10-15 0 0.840 - 0.840 0.840 0.840 10,000 8,400 0.8400 0.240 - 0.240 0.240 0.240 34,990 0.2401 5.00%
1998-10-14 0 0.800 0.780 0.830 0.800 0.800 58,000 46,400 0.8000 0.229 0.223 0.237 0.229 0.229 202,939 0.2286 0.00%
1998-10-13 0 0.800 0.800 0.830 0.800 0.820 100,000 81,000 0.8100 0.229 0.229 0.237 0.229 0.234 349,895 0.2315 -4.76%
1998-10-12 0 0.840 0.790 0.850 0.800 0.840 490,000 394,600 0.8053 0.240 0.226 0.243 0.229 0.240 1,714,487 0.2302 2.44%
1998-10-09 0 0.820 0.820 0.840 0.810 0.840 256,000 211,160 0.8248 0.234 0.234 0.240 0.231 0.240 895,732 0.2357 -1.20%
1998-10-08 0 0.830 0.800 0.830 0.820 0.830 20,000 16,500 0.8250 0.237 0.229 0.237 0.234 0.237 69,979 0.2358 3.75%
1998-10-07 0 0.800 0.800 0.840 0.800 0.840 340,000 282,100 0.8297 0.229 0.229 0.240 0.229 0.240 1,189,644 0.2371 -3.61%
1998-10-05 0 0.830 0.820 0.840 0.820 0.900 90,000 75,400 0.8378 0.237 0.234 0.240 0.234 0.257 314,906 0.2394 -3.49%
1998-09-30 0 0.860 0.880 0.890 0.840 0.900 1,122,000 978,260 0.8719 0.246 0.252 0.254 0.240 0.257 3,925,825 0.2492 -4.44%
1998-09-29 0 0.900 0.890 0.900 0.890 0.960 1,770,000 1,616,600 0.9133 0.257 0.254 0.257 0.254 0.274 6,193,146 0.2610 -5.26%
1998-09-28 0 0.950 0.940 0.950 0.900 1.000 5,910,000 5,485,200 0.9281 0.272 0.269 0.272 0.257 0.286 20,678,808 0.2653 7.95%
1998-09-25 0 0.880 0.860 0.880 0.840 0.880 944,000 813,480 0.8617 0.252 0.246 0.252 0.240 0.252 3,303,011 0.2463 2.33%
1998-09-24 0 0.860 0.850 0.860 0.800 0.870 1,408,000 1,199,620 0.8520 0.246 0.243 0.246 0.229 0.249 4,926,525 0.2435 4.88%
1998-09-23 0 0.820 0.780 0.820 0.780 0.820 2,780,000 2,155,800 0.7755 0.234 0.223 0.234 0.223 0.234 9,727,088 0.2216 2.50%
1998-09-22 0 0.800 0.800 0.820 0.760 0.800 922,000 707,560 0.7674 0.229 0.229 0.234 0.217 0.229 3,226,034 0.2193 0.00%
1998-09-21 0 0.800 0.760 0.800 0.750 0.810 1,290,000 995,000 0.7713 0.229 0.217 0.229 0.214 0.231 4,513,649 0.2204 -1.23%
1998-09-18 0 0.810 0.800 0.810 0.800 0.830 1,824,000 1,477,340 0.8099 0.231 0.229 0.231 0.229 0.237 6,382,089 0.2315 0.00%
1998-09-17 0 0.810 0.800 0.810 0.780 0.830 4,330,000 3,428,220 0.7917 0.231 0.229 0.231 0.223 0.237 15,150,464 0.2263 9.46%
1998-09-16 0 0.740 0.740 0.760 0.700 0.750 1,170,000 856,800 0.7323 0.211 0.211 0.217 0.200 0.214 4,093,774 0.2093 4.23%
1998-09-15 0 0.710 0.710 0.730 0.650 0.710 1,028,000 712,500 0.6931 0.203 0.203 0.209 0.186 0.203 3,596,923 0.1981 4.41%
1998-09-14 0 0.680 0.670 0.700 0.610 0.700 1,566,000 996,980 0.6366 0.194 0.191 0.200 0.174 0.200 5,479,359 0.1820 4.62%
1998-09-11 0 0.650 0.650 0.690 0.650 0.680 60,000 39,600 0.6600 0.186 0.186 0.197 0.186 0.194 209,937 0.1886 -5.80%
1998-09-10 0 0.690 0.670 0.690 0.690 0.730 788,000 548,740 0.6964 0.197 0.191 0.197 0.197 0.209 2,757,174 0.1990 -5.48%
1998-09-09 0 0.730 0.730 0.740 0.700 0.730 86,000 60,980 0.7091 0.209 0.209 0.211 0.200 0.209 300,910 0.2027 0.00%
1998-09-08 0 0.730 0.700 0.730 0.700 0.730 404,000 291,440 0.7214 0.209 0.200 0.209 0.200 0.209 1,413,577 0.2062 2.82%
1998-09-07 0 0.710 0.670 - 0.680 0.720 264,000 184,180 0.6977 0.203 0.191 - 0.194 0.206 923,723 0.1994 14.52%
1998-09-04 0 0.620 0.620 0.640 0.570 0.650 8,104,000 4,702,680 0.5803 0.177 0.177 0.183 0.163 0.186 28,355,510 0.1658 12.73%
1998-09-03 0 0.550 0.550 - 0.550 0.580 440,000 251,900 0.5725 0.157 0.157 - 0.157 0.166 1,539,539 0.1636 -5.17%
1998-09-02 0 0.580 0.580 - 0.580 0.580 548,000 317,840 0.5800 0.166 0.166 - 0.166 0.166 1,917,426 0.1658 0.00%
1998-09-01 0 0.580 0.580 - 0.580 0.580 200,000 116,000 0.5800 0.166 0.166 - 0.166 0.166 699,790 0.1658 0.00%
1998-08-31 0 0.580 0.580 - 0.580 0.600 170,000 101,200 0.5953 0.166 0.166 - 0.166 0.171 594,822 0.1701 -3.33%
1998-08-28 0 0.600 0.600 0.610 0.580 0.630 2,834,000 1,696,420 0.5986 0.171 0.171 0.174 0.166 0.180 9,916,031 0.1711 -6.25%
1998-08-27 0 0.640 0.620 0.650 0.600 0.640 668,000 414,960 0.6212 0.183 0.177 0.186 0.171 0.183 2,337,300 0.1775 1.59%
1998-08-26 0 0.660 0.640 0.660 0.660 0.690 422,000 278,580 0.6601 0.180 0.175 0.180 0.180 0.188 1,546,870 0.1801 -5.71%
1998-08-25 0 0.700 0.680 0.700 0.680 0.730 190,000 131,700 0.6932 0.191 0.186 0.191 0.186 0.199 696,458 0.1891 -4.11%
1998-08-24 0 0.730 0.660 0.730 0.660 0.730 80,000 54,200 0.6775 0.199 0.180 0.199 0.180 0.199 293,246 0.1848 4.29%
1998-08-21 0 0.700 0.660 0.700 0.700 0.700 100,000 70,000 0.7000 0.191 0.180 0.191 0.191 0.191 366,557 0.1910 2.94%
1998-08-20 0 0.680 0.680 0.720 0.680 0.700 146,000 101,280 0.6937 0.186 0.186 0.196 0.186 0.191 535,173 0.1892 -2.86%
1998-08-19 0 0.700 0.680 0.740 0.690 0.700 220,000 153,940 0.6997 0.191 0.186 0.202 0.188 0.191 806,425 0.1909 1.45%
1998-08-18 0 0.690 - 0.690 0.660 0.740 494,000 350,300 0.7091 0.188 - 0.188 0.180 0.202 1,810,791 0.1935 -6.76%
1998-08-14 0 0.740 0.740 0.780 0.740 0.740 320,000 248,800 0.7775 0.202 0.202 0.213 0.202 0.202 1,172,982 0.2121 -5.13%
1998-08-13 0 0.780 - 0.780 0.780 0.780 20,000 15,600 0.7800 0.213 - 0.213 0.213 0.213 73,311 0.2128 0.00%
1998-08-12 0 0.780 - 0.780 0.730 0.780 76,000 56,480 0.7432 0.213 - 0.213 0.199 0.213 278,583 0.2027 2.63%
1998-08-11 0 0.760 0.720 0.760 0.780 0.780 14,000 10,920 0.7800 0.207 0.196 0.207 0.213 0.213 51,318 0.2128 -5.00%
1998-08-10 0 0.800 - 0.800 0.780 0.800 550,000 432,000 0.7855 0.218 - 0.218 0.213 0.218 2,016,063 0.2143 0.00%
1998-08-07 0 0.800 0.780 0.860 0.800 0.800 90,000 72,000 0.8000 0.218 0.213 0.235 0.218 0.218 329,901 0.2182 -4.76%
1998-08-06 0 0.840 - 0.840 0.840 0.840 50,000 42,000 0.8400 0.229 - 0.229 0.229 0.229 183,278 0.2292 0.00%
1998-08-05 0 0.840 0.760 0.840 0.800 0.880 418,000 344,180 0.8234 0.229 0.207 0.229 0.218 0.240 1,532,208 0.2246 5.00%
1998-08-04 0 0.800 0.780 0.800 0.770 0.800 200,000 157,100 0.7855 0.218 0.213 0.218 0.210 0.218 733,114 0.2143 -2.44%
1998-08-03 0 0.820 0.770 0.830 0.770 0.820 146,000 117,020 0.8015 0.224 0.210 0.226 0.210 0.224 535,173 0.2187 0.00%
1998-07-31 0 0.820 - 0.830 0.820 0.820 170,000 139,400 0.8200 0.224 - 0.226 0.224 0.224 623,147 0.2237 -1.20%
1998-07-30 0 0.830 0.830 0.850 - - 0 0 - 0.226 0.226 0.232 - - 0 - 1.22%
1998-07-29 0 0.820 - 0.860 0.820 0.830 342,000 280,940 0.8215 0.224 - 0.235 0.224 0.226 1,253,625 0.2241 -4.65%
1998-07-28 0 0.860 - 0.860 0.860 0.860 20,000 17,200 0.8600 0.235 - 0.235 0.235 0.235 73,311 0.2346 0.00%
1998-07-27 0 0.860 0.850 0.890 0.860 0.860 20,000 17,200 0.8600 0.235 0.232 0.243 0.235 0.235 73,311 0.2346 -4.44%
1998-07-24 0 0.900 0.860 0.900 0.850 0.900 280,000 244,900 0.8746 0.246 0.235 0.246 0.232 0.246 1,026,359 0.2386 2.27%
1998-07-23 0 0.880 0.880 0.900 0.880 0.910 296,000 262,280 0.8861 0.240 0.240 0.246 0.240 0.248 1,085,008 0.2417 -2.22%
1998-07-22 0 0.900 0.890 0.920 0.900 0.900 550,000 495,000 0.9000 0.246 0.243 0.251 0.246 0.246 2,016,063 0.2455 0.00%
1998-07-21 0 0.900 0.890 0.910 0.900 0.900 100,000 90,000 0.9000 0.246 0.243 0.248 0.246 0.246 366,557 0.2455 -4.26%
1998-07-20 0 0.940 0.930 0.940 0.900 0.940 20,000 18,400 0.9200 0.256 0.254 0.256 0.246 0.256 73,311 0.2510 1.08%
1998-07-17 0 0.930 0.930 0.940 0.900 0.950 84,000 77,320 0.9205 0.254 0.254 0.256 0.246 0.259 307,908 0.2511 0.00%
1998-07-16 0 0.930 0.880 0.970 0.860 0.930 204,000 181,480 0.8896 0.254 0.240 0.265 0.235 0.254 747,776 0.2427 0.00%
1998-07-15 0 0.930 0.920 0.930 0.860 0.930 164,000 145,240 0.8856 0.254 0.251 0.254 0.235 0.254 601,153 0.2416 8.14%
1998-07-14 0 0.860 - 0.900 - - 0 0 - 0.235 - 0.246 - - 0 - 0.00%
1998-07-13 0 0.860 - 0.890 0.860 0.860 60,000 51,600 0.8600 0.235 - 0.243 0.235 0.235 219,934 0.2346 -5.49%
1998-07-10 0 0.910 - 0.910 - - 0 0 - 0.248 - 0.248 - - 0 - -1.09%
1998-07-09 0 0.920 - 0.930 0.920 0.920 50,000 46,000 0.9200 0.251 - 0.254 0.251 0.251 183,278 0.2510 -1.08%
1998-07-08 0 0.930 - 0.930 - - 0 0 - 0.254 - 0.254 - - 0 - 0.00%
1998-07-07 0 0.930 - 0.930 - - 0 0 - 0.254 - 0.254 - - 0 - 0.00%
1998-07-06 0 0.930 - 0.930 - - 0 0 - 0.254 - 0.254 - - 0 - 0.00%
1998-07-03 0 0.930 0.930 0.970 - - 0 0 - 0.254 0.254 0.265 - - 0 - 0.00%
1998-07-02 0 0.930 0.920 0.980 0.920 1.000 360,000 350,800 0.9744 0.254 0.251 0.267 0.251 0.273 1,319,605 0.2658 -7.00%
1998-06-30 0 1.000 0.880 - 0.860 1.000 500,000 445,920 0.8918 0.273 0.240 - 0.235 0.273 1,832,785 0.2433 13.64%
1998-06-29 0 0.880 - - 0.880 0.880 26,000 22,880 0.8800 0.240 - - 0.240 0.240 95,305 0.2401 0.00%
1998-06-26 0 0.880 - 0.880 0.880 0.880 50,000 44,000 0.8800 0.240 - 0.240 0.240 0.240 183,278 0.2401 -2.22%
1998-06-25 0 0.900 0.880 0.900 0.900 0.900 170,000 153,000 0.9000 0.246 0.240 0.246 0.246 0.246 623,147 0.2455 0.00%
1998-06-24 0 0.900 - 0.900 0.920 0.920 30,000 27,600 0.9200 0.246 - 0.246 0.251 0.251 109,967 0.2510 0.00%
1998-06-23 0 0.900 0.870 0.900 0.900 0.930 584,000 537,700 0.9207 0.246 0.237 0.246 0.246 0.254 2,140,692 0.2512 -8.16%
1998-06-22 0 0.980 0.960 1.040 0.980 1.020 112,000 112,840 1.0075 0.267 0.262 0.284 0.267 0.278 410,544 0.2749 -2.00%
1998-06-19 0 1.000 0.960 1.000 0.940 1.000 250,000 243,260 0.9730 0.273 0.262 0.273 0.256 0.273 916,392 0.2655 5.26%
1998-06-18 0 0.950 0.930 0.980 0.950 1.000 272,000 266,580 0.9801 0.259 0.254 0.267 0.259 0.273 997,035 0.2674 -1.04%
1998-06-17 0 0.960 0.920 0.990 0.960 0.970 40,000 38,500 0.9625 0.262 0.251 0.270 0.262 0.265 146,623 0.2626 4.35%
1998-06-16 0 0.920 - 0.920 0.920 0.970 64,000 60,880 0.9513 0.251 - 0.251 0.251 0.265 234,596 0.2595 -1.08%
1998-06-15 0 0.930 - 0.970 - - 0 0 - 0.254 - 0.265 - - 0 - 0.00%
1998-06-12 0 0.930 0.920 0.960 0.920 0.930 64,000 59,180 0.9247 0.254 0.251 0.262 0.251 0.254 234,596 0.2523 -2.11%
1998-06-11 0 0.950 0.930 0.950 0.940 0.960 326,000 308,880 0.9475 0.259 0.254 0.259 0.256 0.262 1,194,976 0.2585 -2.06%
1998-06-10 0 0.970 1.020 1.070 0.970 1.050 272,000 271,920 0.9997 0.265 0.278 0.292 0.265 0.286 997,035 0.2727 -14.16%
1998-06-09 0 1.130 - 1.130 - - 0 0 - 0.308 - 0.308 - - 0 - 0.00%
1998-06-08 0 1.130 1.130 1.140 1.130 1.130 20,000 22,600 1.1300 0.308 0.308 0.311 0.308 0.308 73,311 0.3083 -1.74%
1998-06-05 0 1.150 1.110 - 1.140 1.150 138,000 157,620 1.1422 0.314 0.303 - 0.311 0.314 505,849 0.3116 3.60%
1998-06-04 0 1.110 1.110 1.130 1.080 1.110 92,000 100,460 1.0920 0.303 0.303 0.308 0.295 0.303 337,232 0.2979 -1.77%
1998-06-03 0 1.130 - 1.130 1.100 1.140 580,000 647,880 1.1170 0.308 - 0.308 0.300 0.311 2,126,030 0.3047 1.80%
1998-06-02 0 1.110 - 1.110 1.110 1.110 38,000 42,180 1.1100 0.303 - 0.303 0.303 0.303 139,292 0.3028 -3.48%
1998-06-01 0 1.150 1.150 1.170 1.150 1.180 120,000 138,900 1.1575 0.314 0.314 0.319 0.314 0.322 439,868 0.3158 -4.17%
1998-05-29 0 1.200 1.200 1.240 1.200 1.200 26,000 31,200 1.2000 0.327 0.327 0.338 0.327 0.327 95,305 0.3274 -6.98%
1998-05-28 0 1.290 - 1.290 - - 0 0 - 0.352 - 0.352 - - 0 - -0.77%
1998-05-27 0 1.300 1.240 1.300 1.250 1.300 70,000 89,340 1.2763 0.355 0.338 0.355 0.341 0.355 256,590 0.3482 -2.26%
1998-05-26 0 1.330 - 1.330 - - 0 0 - 0.363 - 0.363 - - 0 - 0.00%
1998-05-25 0 1.330 - 1.360 - - 0 0 - 0.363 - 0.371 - - 0 - 0.00%
1998-05-22 0 1.330 1.290 1.350 1.330 1.330 40,000 53,200 1.3300 0.363 0.352 0.368 0.363 0.363 146,623 0.3628 0.00%
1998-05-21 0 1.330 1.330 1.380 1.300 1.300 66,000 85,800 1.3000 0.363 0.363 0.376 0.355 0.355 241,928 0.3547 -3.62%
1998-05-20 0 1.380 1.380 - 1.300 1.380 130,000 172,000 1.3231 0.376 0.376 - 0.355 0.376 476,524 0.3609 4.55%
1998-05-19 0 1.320 1.280 1.320 - - 0 0 - 0.360 0.349 0.360 - - 0 - -0.75%
1998-05-18 0 1.330 1.330 1.370 1.330 1.330 30,000 39,900 1.3300 0.363 0.363 0.374 0.363 0.363 109,967 0.3628 -2.92%
1998-05-15 0 1.370 1.310 - 1.310 1.370 32,000 42,520 1.3288 0.374 0.357 - 0.357 0.374 117,298 0.3625 1.48%
1998-05-14 0 1.350 1.350 - 1.330 1.350 200,000 269,200 1.3460 0.368 0.368 - 0.363 0.368 733,114 0.3672 0.00%
1998-05-13 0 1.350 1.300 1.350 1.300 1.350 556,000 732,900 1.3182 0.368 0.355 0.368 0.355 0.368 2,038,056 0.3596 0.00%
1998-05-12 0 1.350 1.350 - 1.350 1.350 180,000 243,000 1.3500 0.368 0.368 - 0.368 0.368 659,802 0.3683 -1.46%
1998-05-11 0 1.370 1.370 1.410 1.350 1.370 408,000 557,600 1.3667 0.374 0.374 0.385 0.368 0.374 1,495,552 0.3728 0.00%
1998-05-08 0 1.370 1.370 1.400 1.360 1.370 196,000 267,940 1.3670 0.374 0.374 0.382 0.371 0.374 718,452 0.3729 0.00%
1998-05-07 0 1.370 1.360 1.390 1.370 1.390 170,000 234,100 1.3771 0.374 0.371 0.379 0.374 0.379 623,147 0.3757 -1.44%
1998-05-06 0 1.390 1.390 1.420 1.380 1.420 320,000 448,600 1.4019 0.379 0.379 0.387 0.376 0.387 1,172,982 0.3824 -0.71%
1998-05-05 0 1.400 1.370 1.420 1.380 1.430 402,000 565,700 1.4072 0.382 0.374 0.387 0.376 0.390 1,473,559 0.3839 -4.11%
1998-05-04 0 1.460 1.410 1.490 1.390 1.460 240,000 340,840 1.4202 0.398 0.385 0.406 0.379 0.398 879,737 0.3874 0.69%
1998-05-01 0 1.450 1.450 1.460 1.440 1.500 180,000 262,200 1.4567 0.396 0.396 0.398 0.393 0.409 659,802 0.3974 -1.36%
1998-04-30 0 1.470 1.440 1.470 1.430 1.470 316,000 456,000 1.4430 0.401 0.393 0.401 0.390 0.401 1,158,320 0.3937 -2.00%
1998-04-29 0 1.500 1.460 1.500 1.450 1.500 308,000 455,900 1.4802 0.409 0.398 0.409 0.396 0.409 1,128,995 0.4038 0.00%
1998-04-28 0 1.500 1.480 1.520 1.400 1.520 436,000 633,180 1.4522 0.409 0.404 0.415 0.382 0.415 1,598,188 0.3962 6.38%
1998-04-27 0 1.410 1.410 1.430 1.410 1.420 244,000 344,540 1.4120 0.385 0.385 0.390 0.385 0.387 894,399 0.3852 -4.08%
1998-04-24 0 1.470 1.420 1.470 1.460 1.480 298,000 436,400 1.4644 0.401 0.387 0.401 0.398 0.404 1,092,340 0.3995 0.68%
1998-04-23 0 1.460 1.450 1.480 1.420 1.500 390,000 565,100 1.4490 0.398 0.396 0.404 0.387 0.409 1,429,572 0.3953 4.29%
1998-04-22 0 1.400 1.400 1.410 1.380 1.410 388,000 539,600 1.3907 0.382 0.382 0.385 0.376 0.385 1,422,241 0.3794 1.45%
1998-04-21 0 1.380 1.370 1.380 1.370 1.390 334,000 458,380 1.3724 0.376 0.374 0.376 0.374 0.379 1,224,300 0.3744 1.47%
1998-04-20 0 1.360 1.360 1.400 1.350 1.370 570,000 773,600 1.3572 0.371 0.371 0.382 0.368 0.374 2,089,374 0.3703 0.74%
1998-04-17 0 1.350 1.350 1.370 1.350 1.380 1,390,000 1,884,000 1.3554 0.368 0.368 0.374 0.368 0.376 5,095,141 0.3698 -2.17%
1998-04-16 0 1.380 1.370 1.390 1.380 1.400 580,000 807,500 1.3922 0.376 0.374 0.379 0.376 0.382 2,126,030 0.3798 -1.43%
1998-04-15 0 1.400 1.390 1.400 1.390 1.410 574,000 802,860 1.3987 0.382 0.379 0.382 0.379 0.385 2,104,037 0.3816 0.00%
1998-04-14 0 1.400 - 1.410 1.400 1.420 1,318,000 1,848,200 1.4023 0.382 - 0.385 0.382 0.387 4,831,220 0.3826 3.70%
1998-04-09 0 1.350 1.400 1.410 1.350 1.400 600,000 824,100 1.3735 0.368 0.382 0.385 0.368 0.382 2,199,341 0.3747 -1.46%
1998-04-08 0 1.370 1.360 1.380 1.320 1.400 550,000 752,300 1.3678 0.374 0.371 0.376 0.360 0.382 2,016,063 0.3732 2.24%
1998-04-07 0 1.340 1.340 1.380 1.340 1.450 1,392,000 1,946,240 1.3982 0.366 0.366 0.376 0.366 0.396 5,102,472 0.3814 0.00%
1998-04-03 0 1.340 1.310 1.340 1.310 1.380 494,000 669,780 1.3558 0.366 0.357 0.366 0.357 0.376 1,810,791 0.3699 -2.90%
1998-04-02 0 1.380 1.360 1.410 1.360 1.410 198,000 272,280 1.3752 0.376 0.371 0.385 0.371 0.385 725,783 0.3752 -2.13%
1998-04-01 0 1.410 1.410 1.450 1.410 1.450 542,000 775,420 1.4307 0.385 0.385 0.396 0.385 0.396 1,986,738 0.3903 -4.08%
1998-03-31 0 1.470 1.420 1.470 - - 0 0 - 0.401 0.387 0.401 - - 0 - -1.34%
1998-03-30 0 1.490 1.400 1.490 1.420 1.490 202,000 297,620 1.4734 0.406 0.382 0.406 0.387 0.406 740,445 0.4019 -0.67%
1998-03-27 0 1.500 1.490 1.520 1.490 1.520 314,000 471,200 1.5006 0.409 0.406 0.415 0.406 0.415 1,150,989 0.4094 0.00%
1998-03-26 0 1.500 1.490 1.510 1.490 1.510 954,000 1,428,520 1.4974 0.409 0.406 0.412 0.406 0.412 3,496,953 0.4085 0.00%
1998-03-25 0 1.500 1.490 1.510 1.490 1.520 1,116,000 1,677,000 1.5027 0.409 0.406 0.412 0.406 0.415 4,090,775 0.4099 0.00%
1998-03-24 0 1.500 1.500 1.510 1.480 1.510 170,000 254,080 1.4946 0.409 0.409 0.412 0.404 0.412 623,147 0.4077 0.00%
1998-03-23 0 1.500 1.500 1.520 1.500 1.520 560,000 842,600 1.5046 0.409 0.409 0.415 0.409 0.415 2,052,719 0.4105 -1.96%
1998-03-20 0 1.530 1.500 1.530 1.520 1.550 368,000 564,740 1.5346 0.417 0.409 0.417 0.415 0.423 1,348,929 0.4187 2.00%
1998-03-19 0 1.500 1.500 1.520 1.500 1.520 43,000 64,800 1.5070 0.409 0.409 0.415 0.409 0.415 157,619 0.4111 -1.32%
1998-03-18 0 1.520 1.460 1.520 1.500 1.520 624,000 943,280 1.5117 0.415 0.398 0.415 0.409 0.415 2,287,315 0.4124 0.00%
1998-03-17 0 1.520 1.480 1.520 1.500 1.520 300,000 452,160 1.5072 0.415 0.404 0.415 0.409 0.415 1,099,671 0.4112 0.00%
1998-03-16 0 1.520 1.480 1.520 1.500 1.520 202,000 306,200 1.5158 0.415 0.404 0.415 0.409 0.415 740,445 0.4135 -0.65%
1998-03-13 0 1.530 1.520 1.530 1.500 1.530 90,000 136,500 1.5167 0.417 0.415 0.417 0.409 0.417 329,901 0.4138 0.00%
1998-03-12 0 1.530 1.530 1.550 1.480 1.530 708,000 1,062,500 1.5007 0.417 0.417 0.423 0.404 0.417 2,595,223 0.4094 0.66%
1998-03-11 0 1.520 1.510 1.520 1.500 1.520 230,000 348,100 1.5135 0.415 0.412 0.415 0.409 0.415 843,081 0.4129 0.00%
1998-03-10 0 1.520 1.520 1.550 1.520 1.550 161,000 247,960 1.5401 0.415 0.415 0.423 0.415 0.423 590,157 0.4202 -1.94%
1998-03-09 0 1.550 1.530 1.550 1.530 1.610 248,001 386,902 1.5601 0.423 0.417 0.423 0.417 0.439 909,065 0.4256 0.65%
1998-03-06 0 1.540 1.520 1.540 1.500 1.540 178,000 270,160 1.5178 0.420 0.415 0.420 0.409 0.420 652,471 0.4141 2.67%
1998-03-05 0 1.500 - 1.500 1.500 1.510 250,000 376,500 1.5060 0.409 - 0.409 0.409 0.412 916,392 0.4109 -3.23%
1998-03-04 0 1.550 1.550 1.580 1.550 1.550 54,000 83,700 1.5500 0.423 0.423 0.431 0.423 0.423 197,941 0.4229 1.31%
1998-03-03 0 1.530 1.530 1.550 1.530 1.550 156,000 241,480 1.5479 0.417 0.417 0.423 0.417 0.423 571,829 0.4223 -3.16%
1998-03-02 0 1.580 1.550 1.580 1.560 1.600 716,000 1,136,120 1.5868 0.431 0.423 0.431 0.426 0.436 2,624,547 0.4329 0.00%
1998-02-27 0 1.580 1.550 1.580 1.550 1.580 586,000 920,900 1.5715 0.431 0.423 0.431 0.423 0.431 2,148,024 0.4287 0.00%
1998-02-26 0 1.580 1.580 1.600 1.550 1.620 554,000 882,860 1.5936 0.431 0.431 0.436 0.423 0.442 2,030,725 0.4348 3.95%
1998-02-25 0 1.520 1.520 1.570 1.520 1.560 254,000 394,940 1.5549 0.415 0.415 0.428 0.415 0.426 931,055 0.4242 1.33%
1998-02-24 0 1.500 1.480 1.550 1.460 1.520 178,000 265,660 1.4925 0.409 0.404 0.423 0.398 0.415 652,471 0.4072 0.00%
1998-02-23 0 1.500 1.460 1.550 1.500 1.520 192,000 290,240 1.5117 0.409 0.398 0.423 0.409 0.415 703,789 0.4124 0.00%
1998-02-20 0 1.500 - 1.590 1.500 1.560 180,000 275,800 1.5322 0.409 - 0.434 0.409 0.426 659,802 0.4180 -6.25%
1998-02-19 0 1.600 1.560 1.600 1.580 1.600 508,000 811,340 1.5971 0.436 0.426 0.436 0.431 0.436 1,862,109 0.4357 -2.44%
1998-02-18 0 1.640 1.640 - 1.540 1.640 352,000 560,600 1.5926 0.447 0.447 - 0.420 0.447 1,290,280 0.4345 9.33%
1998-02-17 0 1.500 1.500 1.520 1.500 1.530 270,000 406,500 1.5056 0.409 0.409 0.415 0.409 0.417 989,704 0.4107 0.00%
1998-02-16 0 1.500 1.470 1.500 1.430 1.500 80,000 116,200 1.4525 0.409 0.401 0.409 0.390 0.409 293,246 0.3963 1.35%
1998-02-13 0 1.480 1.480 1.500 1.450 1.540 778,000 1,140,300 1.4657 0.404 0.404 0.409 0.396 0.420 2,851,813 0.3999 -6.92%
1998-02-12 0 1.590 1.570 1.590 1.580 1.600 358,000 571,360 1.5960 0.434 0.428 0.434 0.431 0.436 1,312,274 0.4354 -2.45%
1998-02-11 0 1.630 1.630 1.640 1.580 1.650 1,044,000 1,687,880 1.6167 0.445 0.445 0.447 0.431 0.450 3,826,854 0.4411 1.87%
1998-02-10 0 1.600 1.560 1.600 1.520 1.600 1,431,500 2,247,910 1.5703 0.436 0.426 0.436 0.415 0.436 5,247,262 0.4284 0.00%
1998-02-09 0 1.600 1.570 1.600 1.510 1.610 560,000 890,680 1.5905 0.436 0.428 0.436 0.412 0.439 2,052,719 0.4339 8.11%
1998-02-06 0 1.480 1.480 1.500 1.350 1.480 960,000 1,358,740 1.4154 0.404 0.404 0.409 0.368 0.404 3,518,946 0.3861 12.12%
1998-02-05 0 1.320 1.320 1.330 1.250 1.330 382,000 492,160 1.2884 0.360 0.360 0.363 0.341 0.363 1,400,247 0.3515 5.60%
1998-02-04 0 1.250 1.240 1.250 1.230 1.290 1,008,000 1,255,260 1.2453 0.341 0.338 0.341 0.336 0.352 3,694,894 0.3397 4.17%
1998-02-03 0 1.200 1.180 1.240 1.110 1.250 2,392,000 2,821,800 1.1797 0.327 0.322 0.338 0.303 0.341 8,768,041 0.3218 8.11%
1998-02-02 0 1.110 1.110 1.120 1.020 1.130 1,416,000 1,549,040 1.0940 0.303 0.303 0.306 0.278 0.308 5,190,446 0.2984 11.00%
1998-01-27 0 1.000 0.980 1.000 0.950 1.000 280,000 272,100 0.9718 0.273 0.267 0.273 0.259 0.273 1,026,359 0.2651 0.00%
1998-01-26 0 1.000 0.980 1.000 0.980 1.000 110,000 109,000 0.9909 0.273 0.267 0.273 0.267 0.273 403,213 0.2703 0.00%
1998-01-23 0 1.000 0.970 1.010 0.980 1.010 880,000 876,980 0.9966 0.273 0.265 0.276 0.267 0.276 3,225,701 0.2719 0.00%
1998-01-22 0 1.000 1.000 1.030 1.000 1.020 1,852,000 1,859,700 1.0042 0.273 0.273 0.281 0.273 0.278 6,788,634 0.2739 -4.76%
1998-01-21 0 1.050 1.020 1.060 1.020 1.050 546,000 566,160 1.0369 0.286 0.278 0.289 0.278 0.286 2,001,401 0.2829 0.00%
1998-01-20 0 1.050 1.050 1.060 1.030 1.160 4,142,000 4,259,620 1.0284 0.286 0.286 0.289 0.281 0.316 15,182,787 0.2806 -1.87%
1998-01-19 0 1.070 1.070 1.100 1.000 1.080 718,000 752,040 1.0474 0.292 0.292 0.300 0.273 0.295 2,631,879 0.2857 7.00%
1998-01-16 0 1.000 1.000 1.020 1.000 1.030 810,000 821,240 1.0139 0.273 0.273 0.278 0.273 0.281 2,969,111 0.2766 -0.99%
1998-01-15 0 1.010 1.010 1.030 1.000 1.060 2,746,000 2,749,700 1.0013 0.276 0.276 0.281 0.273 0.289 10,065,653 0.2732 -9.82%
1998-01-14 0 1.120 1.110 1.120 1.120 1.170 304,000 347,140 1.1419 0.306 0.303 0.306 0.306 0.319 1,114,333 0.3115 -2.61%
1998-01-13 0 1.150 1.120 1.150 1.000 1.180 2,096,000 2,274,440 1.0851 0.314 0.306 0.314 0.273 0.322 7,683,033 0.2960 -0.86%
1998-01-12 0 1.160 1.140 1.170 1.100 1.310 6,256,000 7,859,520 1.2563 0.316 0.311 0.319 0.300 0.357 22,931,800 0.3427 -18.31%
1998-01-09 0 1.420 1.400 1.430 1.400 1.430 846,000 1,191,260 1.4081 0.387 0.382 0.390 0.382 0.390 3,101,071 0.3841 -0.70%
1998-01-08 0 1.430 1.410 1.430 1.380 1.440 710,000 997,200 1.4045 0.390 0.385 0.390 0.376 0.393 2,602,554 0.3832 -4.67%
1998-01-07 0 1.500 1.480 1.520 1.450 1.550 516,000 771,140 1.4945 0.409 0.404 0.415 0.396 0.423 1,891,434 0.4077 -3.23%
1998-01-06 0 1.550 1.550 1.580 1.550 1.660 240,000 385,700 1.6071 0.423 0.423 0.431 0.423 0.453 879,737 0.4384 -8.82%
1998-01-05 0 1.700 - 1.700 - - 0 0 - 0.464 - 0.464 - - 0 - -0.58%
1998-01-02 0 1.710 1.690 1.710 1.690 1.720 600,000 1,026,680 1.7111 0.467 0.461 0.467 0.461 0.469 2,199,341 0.4668 1.18%
1997-12-31 0 1.690 1.690 1.700 1.630 1.690 378,000 625,400 1.6545 0.461 0.461 0.464 0.445 0.461 1,385,585 0.4514 4.32%
1997-12-30 0 1.650 1.600 1.650 1.580 1.650 262,000 420,000 1.6031 0.442 0.429 0.442 0.423 0.442 978,164 0.4294 1.85%
1997-12-29 0 1.620 1.610 1.630 1.570 1.620 56,000 89,520 1.5986 0.434 0.431 0.437 0.421 0.434 209,073 0.4282 2.53%
1997-12-24 0 1.580 1.570 1.580 1.570 1.580 458,000 721,460 1.5752 0.423 0.421 0.423 0.421 0.423 1,709,920 0.4219 -0.63%
1997-12-23 0 1.590 1.570 1.590 1.580 1.590 406,000 643,960 1.5861 0.426 0.421 0.426 0.423 0.426 1,515,781 0.4248 -0.62%
1997-12-22 0 1.600 1.600 1.620 1.590 1.630 852,000 1,366,520 1.6039 0.429 0.429 0.434 0.426 0.437 3,180,899 0.4296 -3.03%
1997-12-19 0 1.650 1.650 1.670 1.620 1.660 178,000 292,120 1.6411 0.442 0.442 0.447 0.434 0.445 664,554 0.4396 -1.20%
1997-12-18 0 1.670 1.670 1.680 1.640 1.670 270,000 445,680 1.6507 0.447 0.447 0.450 0.439 0.447 1,008,032 0.4421 -0.60%
1997-12-17 0 1.680 1.650 1.680 1.640 1.700 980,000 1,634,500 1.6679 0.450 0.442 0.450 0.439 0.455 3,658,781 0.4467 0.60%
1997-12-16 0 1.670 1.670 1.720 1.650 1.720 2,014,000 3,408,520 1.6924 0.447 0.447 0.461 0.442 0.461 7,519,168 0.4533 -2.91%
1997-12-15 0 1.720 1.720 1.750 1.710 1.750 584,000 1,011,380 1.7318 0.461 0.461 0.469 0.458 0.469 2,180,335 0.4639 -1.71%
1997-12-12 0 1.750 1.740 1.760 1.740 1.760 650,000 1,134,000 1.7446 0.469 0.466 0.471 0.466 0.471 2,426,743 0.4673 0.00%
1997-12-11 0 1.750 1.730 1.770 1.700 1.770 1,194,000 2,064,680 1.7292 0.469 0.463 0.474 0.455 0.474 4,457,739 0.4632 -4.89%
1997-12-10 0 1.840 1.820 1.840 1.820 1.900 744,000 1,370,960 1.8427 0.493 0.487 0.493 0.487 0.509 2,777,687 0.4936 -2.65%
1997-12-09 0 1.890 1.880 1.890 1.840 1.960 1,366,000 2,553,300 1.8692 0.506 0.504 0.506 0.493 0.525 5,099,893 0.5007 -4.55%
1997-12-08 0 1.980 1.980 1.990 1.980 2.100 3,396,000 6,920,000 2.0377 0.530 0.530 0.533 0.530 0.562 12,678,796 0.5458 1.02%
1997-12-05 0 1.960 1.940 1.960 1.820 1.960 2,666,000 5,132,480 1.9252 0.525 0.520 0.525 0.487 0.525 9,953,378 0.5157 9.50%
1997-12-04 0 1.790 1.770 1.790 1.780 1.800 1,602,000 2,868,140 1.7903 0.479 0.474 0.479 0.477 0.482 5,980,987 0.4795 0.00%
1997-12-03 0 1.790 1.790 1.800 1.750 1.800 1,004,000 1,793,020 1.7859 0.479 0.479 0.482 0.469 0.482 3,748,384 0.4783 2.29%
1997-12-02 0 1.750 1.750 1.760 1.700 1.800 854,000 1,514,000 1.7728 0.469 0.469 0.471 0.455 0.482 3,188,366 0.4749 0.57%
1997-12-01 0 1.740 1.720 1.760 1.740 1.760 194,000 339,440 1.7497 0.466 0.461 0.471 0.466 0.471 724,289 0.4687 0.00%
1997-11-28 0 1.740 1.740 1.750 1.690 1.740 496,000 849,640 1.7130 0.466 0.466 0.469 0.453 0.466 1,851,791 0.4588 0.00%
1997-11-27 0 1.740 1.700 1.740 1.690 1.750 2,116,000 3,669,180 1.7340 0.466 0.455 0.466 0.453 0.469 7,899,980 0.4645 -1.14%
1997-11-26 0 1.760 1.750 1.770 1.720 1.780 2,422,000 4,242,040 1.7515 0.471 0.469 0.474 0.461 0.477 9,042,416 0.4691 3.53%
1997-11-25 0 1.700 1.700 1.720 1.680 1.750 950,000 1,648,460 1.7352 0.455 0.455 0.461 0.450 0.469 3,546,778 0.4648 -2.30%
1997-11-24 0 1.740 1.740 - 1.660 1.740 280,000 473,600 1.6914 0.466 0.466 - 0.445 0.466 1,045,366 0.4530 1.16%
1997-11-21 0 1.720 1.720 1.730 1.700 1.740 1,450,000 2,490,800 1.7178 0.461 0.461 0.463 0.455 0.466 5,413,503 0.4601 3.61%
1997-11-20 0 1.660 1.660 1.670 1.660 1.700 230,000 382,900 1.6648 0.445 0.445 0.447 0.445 0.455 858,694 0.4459 0.00%
1997-11-19 0 1.660 1.630 1.690 1.610 1.660 230,000 373,600 1.6243 0.445 0.437 0.453 0.431 0.445 858,694 0.4351 0.00%
1997-11-18 0 1.660 1.640 1.700 1.660 1.750 506,000 859,300 1.6982 0.445 0.439 0.455 0.445 0.469 1,889,126 0.4549 -4.60%
1997-11-17 0 1.740 1.730 1.750 1.700 1.740 1,254,000 2,152,620 1.7166 0.466 0.463 0.469 0.455 0.466 4,681,746 0.4598 1.75%
1997-11-14 0 1.710 1.700 1.720 1.680 1.750 526,000 905,300 1.7211 0.458 0.455 0.461 0.450 0.469 1,963,795 0.4610 3.64%
1997-11-13 0 1.650 1.650 1.690 1.550 1.700 638,000 1,048,220 1.6430 0.442 0.442 0.453 0.415 0.455 2,381,941 0.4401 3.12%
1997-11-12 0 1.600 1.580 1.610 1.550 1.720 564,000 917,140 1.6261 0.429 0.423 0.431 0.415 0.461 2,105,666 0.4356 -8.57%
1997-11-11 0 1.750 1.710 1.750 1.750 1.800 578,000 1,023,580 1.7709 0.469 0.458 0.469 0.469 0.482 2,157,934 0.4743 -1.69%
1997-11-10 0 1.780 1.760 1.780 1.720 1.840 1,052,000 1,866,540 1.7743 0.477 0.471 0.477 0.461 0.493 3,927,589 0.4752 -4.81%
1997-11-07 0 1.870 1.860 1.900 1.760 1.940 934,000 1,697,100 1.8170 0.501 0.498 0.509 0.471 0.520 3,487,042 0.4867 -4.10%
1997-11-06 0 1.950 1.940 1.970 1.900 2.075 2,498,000 4,908,510 1.9650 0.522 0.520 0.528 0.509 0.556 9,326,158 0.5263 -2.50%
1997-11-05 0 2.000 2.000 2.025 1.950 2.075 1,957,000 3,931,920 2.0092 0.536 0.536 0.542 0.522 0.556 7,306,362 0.5382 -1.23%
1997-11-04 0 2.025 1.970 2.025 1.970 2.400 5,814,000 12,503,650 2.1506 0.542 0.528 0.542 0.528 0.643 21,706,278 0.5760 -4.71%
1997-11-03 0 2.125 2.075 2.125 1.860 2.200 7,212,000 14,761,370 2.0468 0.569 0.556 0.569 0.498 0.589 26,925,642 0.5482 21.43%
1997-10-31 0 1.750 1.680 1.750 1.490 1.780 3,252,000 5,351,160 1.6455 0.469 0.450 0.469 0.399 0.477 12,141,179 0.4407 15.13%
1997-10-30 0 1.520 1.510 1.520 1.470 1.550 2,120,000 3,187,040 1.5033 0.407 0.404 0.407 0.394 0.415 7,914,914 0.4027 -1.30%
1997-10-29 0 1.540 1.520 1.540 1.440 1.610 3,434,000 5,321,120 1.5495 0.412 0.407 0.412 0.386 0.431 12,820,667 0.4150 4.05%
1997-10-28 0 1.480 1.450 1.470 1.400 1.600 2,288,000 3,340,800 1.4601 0.396 0.388 0.394 0.375 0.429 8,542,134 0.3911 -12.43%
1997-10-27 0 1.690 1.650 1.720 1.620 1.810 4,260,000 7,240,840 1.6997 0.453 0.442 0.461 0.434 0.485 15,904,497 0.4553 -2.31%
1997-10-24 0 1.730 1.710 1.720 1.600 1.810 3,288,000 5,650,580 1.7185 0.463 0.458 0.461 0.429 0.485 12,275,584 0.4603 8.12%
1997-10-23 0 1.600 1.600 1.630 1.530 1.800 2,708,000 4,300,860 1.5882 0.429 0.429 0.437 0.410 0.482 10,110,183 0.4254 -18.78%
1997-10-22 0 1.970 1.970 2.000 1.970 2.175 4,658,000 9,592,110 2.0593 0.528 0.528 0.536 0.528 0.583 17,390,410 0.5516 -9.43%
1997-10-21 0 2.175 2.150 2.175 2.150 2.400 1,662,000 3,707,150 2.2305 0.583 0.576 0.583 0.576 0.643 6,204,994 0.5974 -9.38%
1997-10-20 0 2.400 2.350 2.375 2.350 2.650 7,792,000 19,095,150 2.4506 0.643 0.629 0.636 0.629 0.710 29,091,043 0.6564 -1.03%
1997-10-17 0 2.425 2.425 2.450 2.200 2.500 5,208,000 12,081,750 2.3198 0.650 0.650 0.656 0.589 0.670 19,443,808 0.6214 10.23%
1997-10-16 0 2.200 2.200 2.225 2.000 2.350 8,432,000 18,253,350 2.1648 0.589 0.589 0.596 0.536 0.629 31,480,451 0.5798 11.11%
1997-10-15 0 1.980 1.980 2.075 1.930 2.175 5,342,000 10,902,720 2.0409 0.530 0.530 0.556 0.517 0.583 19,944,090 0.5467 -15.74%
1997-10-14 0 2.350 2.325 2.350 2.300 2.550 1,490,000 3,576,550 2.4004 0.629 0.623 0.629 0.616 0.683 5,562,841 0.6429 2.17%
1997-10-13 0 2.300 2.275 2.375 2.200 2.650 1,552,000 3,760,100 2.4227 0.616 0.609 0.636 0.589 0.710 5,794,314 0.6489 -14.02%
1997-10-09 0 2.675 2.675 2.750 2.675 2.925 2,786,000 7,580,600 2.7210 0.716 0.716 0.737 0.716 0.783 10,401,392 0.7288 -10.83%
1997-10-08 0 3.000 3.000 3.025 2.950 3.100 1,134,000 3,447,450 3.0401 0.804 0.804 0.810 0.790 0.830 4,233,732 0.8143 -3.23%
1997-10-07 0 3.100 3.100 3.125 3.075 3.150 1,654,000 5,116,250 3.0933 0.830 0.830 0.837 0.824 0.844 6,175,126 0.8285 -0.80%
1997-10-06 0 3.125 3.125 3.175 3.125 3.300 2,360,000 7,491,000 3.1742 0.837 0.837 0.850 0.837 0.884 8,810,942 0.8502 -2.34%
1997-10-03 0 3.200 3.175 3.225 3.150 3.400 2,248,000 7,251,750 3.2259 0.857 0.850 0.864 0.844 0.911 8,392,796 0.8640 -3.76%
1997-09-30 0 3.325 3.300 - 3.050 3.325 1,590,000 4,996,500 3.1425 0.891 0.884 - 0.817 0.891 5,936,186 0.8417 4.72%
1997-09-29 0 3.175 3.175 3.225 3.150 3.325 4,228,000 13,787,850 3.2611 0.850 0.850 0.864 0.844 0.891 15,785,027 0.8735 -3.79%
1997-09-26 0 3.300 3.275 3.300 3.300 3.475 4,092,000 13,912,450 3.3999 0.884 0.877 0.884 0.884 0.931 15,277,278 0.9107 -4.35%
1997-09-25 0 3.450 3.400 3.450 3.300 3.450 1,730,000 5,881,400 3.3997 0.924 0.911 0.924 0.884 0.924 6,458,869 0.9106 3.76%
1997-09-24 0 3.325 3.300 3.325 3.250 3.475 3,044,000 10,158,250 3.3371 0.891 0.884 0.891 0.871 0.931 11,364,622 0.8938 1.53%
1997-09-23 0 3.275 3.275 3.300 3.175 3.400 3,216,000 10,635,350 3.3070 0.877 0.877 0.884 0.850 0.911 12,006,775 0.8858 -3.68%
1997-09-22 0 3.400 3.400 3.450 3.350 3.675 3,118,000 10,768,750 3.4537 0.911 0.911 0.924 0.897 0.984 11,640,897 0.9251 -7.48%
1997-09-19 0 3.675 3.650 3.675 3.650 3.825 1,798,000 6,716,400 3.7355 0.984 0.978 0.984 0.978 1.025 6,712,743 1.0005 -3.29%
1997-09-18 0 3.800 3.750 3.800 3.650 3.850 2,264,000 8,421,350 3.7197 1.018 1.004 1.018 0.978 1.031 8,452,531 0.9963 -1.30%
1997-09-16 0 3.850 3.850 3.875 3.800 3.900 3,448,000 13,273,000 3.8495 1.031 1.031 1.038 1.018 1.045 12,872,936 1.0311 -1.28%
1997-09-15 0 3.900 3.900 3.975 3.750 3.925 5,832,000 22,301,050 3.8239 1.045 1.045 1.065 1.004 1.051 21,773,481 1.0242 1.96%
1997-09-12 0 3.825 3.825 3.850 3.700 3.900 4,120,000 15,613,650 3.7897 1.025 1.025 1.031 0.991 1.045 15,381,814 1.0151 -0.65%
1997-09-11 0 3.850 3.825 3.850 3.775 4.050 5,140,000 19,901,150 3.8718 1.031 1.025 1.031 1.011 1.085 19,189,933 1.0371 -1.28%
1997-09-10 0 3.900 3.925 3.950 3.850 4.175 15,008,000 60,115,000 4.0055 1.045 1.051 1.058 1.031 1.118 56,031,618 1.0729 2.63%
1997-09-09 0 3.800 3.800 3.825 3.400 3.875 7,124,000 25,965,350 3.6448 1.018 1.018 1.025 0.911 1.038 26,597,098 0.9762 12.59%
1997-09-08 0 3.375 3.375 3.400 3.300 3.550 2,616,000 8,917,100 3.4087 0.904 0.904 0.911 0.884 0.951 9,766,705 0.9130 -0.74%
1997-09-05 0 3.400 3.375 3.400 3.275 3.600 3,444,000 11,845,800 3.4395 0.911 0.904 0.911 0.877 0.964 12,858,002 0.9213 -8.11%
1997-09-04 0 3.700 3.700 3.750 3.450 3.900 6,512,000 23,331,400 3.5828 0.991 0.991 1.004 0.924 1.045 24,312,227 0.9597 -5.13%
1997-09-03 0 3.900 3.900 3.950 3.475 4.000 8,462,000 31,075,700 3.6724 1.045 1.045 1.058 0.931 1.071 31,592,454 0.9836 14.71%
1997-09-02 0 3.400 3.250 3.450 2.925 4.200 10,882,000 37,102,250 3.4095 0.911 0.871 0.924 0.783 1.125 40,627,403 0.9132 -11.69%
1997-09-01 0 3.850 3.850 3.900 3.850 4.900 9,804,000 44,988,250 4.5888 1.031 1.031 1.045 1.031 1.312 36,602,744 1.2291 -18.09%
1997-08-29 0 4.700 4.650 4.700 4.450 4.800 10,098,000 46,512,150 4.6061 1.259 1.245 1.259 1.192 1.286 37,700,378 1.2337 1.08%
1997-08-28 0 4.650 4.675 4.700 4.625 5.000 19,936,000 94,745,300 4.7525 1.245 1.252 1.259 1.239 1.339 74,430,060 1.2729 -1.06%
1997-08-27 0 4.700 4.700 4.725 4.675 4.900 11,624,000 55,398,600 4.7659 1.259 1.259 1.266 1.252 1.312 43,397,623 1.2765 -0.53%
1997-08-26 0 4.725 4.700 4.725 4.600 5.400 40,966,000 201,333,150 4.9146 1.266 1.259 1.266 1.232 1.446 152,944,514 1.3164 -4.06%
1997-08-25 0 4.925 4.925 4.950 4.500 4.950 41,852,000 200,494,800 4.7906 1.319 1.319 1.326 1.205 1.326 156,252,351 1.2831 11.93%
1997-08-22 0 4.400 4.375 4.400 3.800 4.450 26,832,000 113,010,450 4.2118 1.179 1.172 1.179 1.018 1.192 100,175,931 1.1281 14.29%
1997-08-21 0 3.850 3.800 3.850 3.800 4.150 8,854,000 35,171,700 3.9724 1.031 1.018 1.031 1.018 1.112 33,055,967 1.0640 -0.65%
1997-08-20 0 3.875 3.825 3.875 3.600 3.900 8,936,000 34,170,400 3.8239 1.038 1.025 1.038 0.964 1.045 33,362,109 1.0242 13.14%
1997-08-19 0 3.425 3.425 3.450 3.400 3.700 4,642,000 16,366,050 3.5256 0.917 0.917 0.924 0.911 0.991 17,330,675 0.9443 -9.87%
1997-08-15 0 3.800 3.800 3.825 3.700 4.000 4,002,000 15,489,850 3.8705 1.018 1.018 1.025 0.991 1.071 14,941,267 1.0367 -2.56%
1997-08-14 0 3.900 3.900 3.925 3.800 3.900 5,542,000 21,410,900 3.8634 1.045 1.045 1.051 1.018 1.045 20,690,780 1.0348 1.96%
1997-08-13 0 3.825 3.825 3.850 3.825 4.000 5,940,000 23,093,100 3.8877 1.025 1.025 1.031 1.025 1.071 22,176,693 1.0413 -1.92%
1997-08-12 0 3.900 3.875 3.900 3.825 4.200 8,678,000 34,269,500 3.9490 1.045 1.038 1.045 1.025 1.125 32,398,879 1.0577 0.65%
1997-08-11 0 3.875 3.850 3.875 3.800 4.025 6,732,000 26,136,650 3.8824 1.038 1.031 1.038 1.018 1.078 25,133,586 1.0399 -3.73%
1997-08-08 0 4.025 4.000 4.025 3.900 4.250 10,664,000 43,142,900 4.0457 1.078 1.071 1.078 1.045 1.138 39,813,511 1.0836 0.63%
1997-08-07 0 4.000 3.900 4.000 3.800 4.200 8,892,000 35,699,500 4.0148 1.071 1.045 1.071 1.018 1.125 33,197,838 1.0754 -3.61%
1997-08-06 0 4.150 4.125 4.150 4.125 4.375 9,646,000 40,432,100 4.1916 1.112 1.105 1.112 1.105 1.172 36,012,859 1.1227 -3.49%
1997-08-05 0 4.300 4.250 4.300 4.250 4.450 6,236,000 26,948,400 4.3214 1.152 1.138 1.152 1.138 1.192 23,281,794 1.1575 -1.71%
1997-08-04 0 4.375 4.375 4.400 4.300 4.500 9,656,000 42,726,900 4.4249 1.172 1.172 1.179 1.152 1.205 36,050,193 1.1852 9.65%
1997-08-01 0 4.575 4.600 4.700 4.300 4.600 15,924,000 70,174,450 4.4068 1.069 1.075 1.098 1.004 1.075 68,168,025 1.0294 5.78%
1997-07-31 0 4.325 4.300 4.375 4.175 4.350 10,524,000 45,061,350 4.2818 1.010 1.004 1.022 0.975 1.016 45,051,513 1.0002 2.98%
1997-07-30 0 4.200 4.200 4.250 4.175 4.450 11,318,000 48,507,550 4.2859 0.981 0.981 0.993 0.975 1.040 48,450,497 1.0012 -4.00%
1997-07-29 0 4.375 4.375 4.400 4.350 4.600 4,666,000 20,766,450 4.4506 1.022 1.022 1.028 1.016 1.075 19,974,379 1.0397 -2.23%
1997-07-28 0 4.475 4.450 4.475 4.400 4.675 16,042,000 73,101,100 4.5569 1.045 1.040 1.045 1.028 1.092 68,673,164 1.0645 2.29%
1997-07-25 0 4.375 4.375 4.400 4.250 4.425 11,648,000 50,398,750 4.3268 1.022 1.022 1.028 0.993 1.034 49,863,173 1.0107 1.16%
1997-07-24 0 4.325 4.300 4.325 4.200 4.375 13,366,000 57,498,450 4.3018 1.010 1.004 1.010 0.981 1.022 57,217,648 1.0049 2.98%
1997-07-23 0 4.200 4.175 4.200 3.800 4.350 18,098,000 74,820,800 4.1342 0.981 0.975 0.981 0.888 1.016 77,474,562 0.9657 10.53%
1997-07-22 0 3.800 3.800 3.850 3.775 4.100 12,538,000 48,986,450 3.9070 0.888 0.888 0.899 0.882 0.958 53,673,116 0.9127 -3.80%
1997-07-21 0 3.950 3.925 3.950 3.900 4.425 21,270,000 88,748,600 4.1725 0.923 0.917 0.923 0.911 1.034 91,053,372 0.9747 -8.67%
1997-07-18 0 4.325 4.325 4.350 4.200 4.475 30,162,000 132,137,300 4.3809 1.010 1.010 1.016 0.981 1.045 129,118,562 1.0234 4.85%
1997-07-17 0 4.125 4.050 4.125 3.725 4.150 21,748,000 84,650,600 3.8923 0.964 0.946 0.964 0.870 0.969 93,099,612 0.9092 8.55%
1997-07-16 0 3.800 3.775 3.800 3.650 3.900 18,764,000 71,287,050 3.7991 0.888 0.882 0.888 0.853 0.911 80,325,598 0.8875 2.70%
1997-07-15 0 3.700 3.675 3.700 3.550 3.850 28,256,000 105,500,500 3.7337 0.864 0.858 0.864 0.829 0.899 120,959,290 0.8722 5.71%
1997-07-14 0 3.500 3.450 3.525 3.000 3.675 28,050,000 94,193,700 3.3581 0.818 0.806 0.823 0.701 0.858 120,077,437 0.7844 13.82%
1997-07-11 0 3.075 3.050 3.075 2.900 3.400 90,830,000 234,730,250 2.5843 0.718 0.712 0.718 0.677 0.794 388,828,294 0.6037 -9.56%
1997-07-10 1 3.400 - - - - 0 0 - 0.794 - - - - 0 - 0.00%
1997-07-09 1 3.400 - - - - 0 0 - 0.794 - - - - 0 - 0.00%
1997-07-08 1 3.400 - - - - 0 0 - 0.794 - - - - 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 0.794 0.794 0.800 0.607 0.806 61,310,127 0.7570 30.77%
1997-07-04 0 2.600 2.575 2.625 2.550 2.625 6,402,000 16,496,250 2.5767 0.607 0.602 0.613 0.596 0.613 27,405,909 0.6019 1.96%
1997-07-03 0 2.550 2.550 2.575 2.525 2.550 794,000 2,021,700 2.5462 0.596 0.596 0.602 0.590 0.596 3,398,983 0.5948 3.03%
1997-06-27 0 2.475 2.475 2.500 2.450 2.500 706,000 1,750,850 2.4800 0.578 0.578 0.584 0.572 0.584 3,022,270 0.5793 -1.00%
1997-06-26 0 2.500 2.500 2.525 2.475 2.600 1,360,000 3,448,500 2.5357 0.584 0.584 0.590 0.578 0.607 5,821,936 0.5923 -1.96%
1997-06-25 0 2.550 2.550 2.575 2.550 2.650 1,524,000 3,927,100 2.5768 0.596 0.596 0.602 0.596 0.619 6,523,993 0.6019 0.00%
1997-06-24 0 2.550 2.525 2.550 2.450 2.550 1,894,000 4,807,450 2.5383 0.596 0.590 0.596 0.572 0.596 8,107,903 0.5929 0.00%
1997-06-23 0 2.550 2.525 2.550 2.400 2.575 12,308,000 29,804,000 2.4215 0.596 0.590 0.596 0.561 0.602 52,688,524 0.5657 7.37%
1997-06-20 0 2.375 2.375 2.400 2.375 2.425 1,166,000 2,791,000 2.3937 0.555 0.555 0.561 0.555 0.566 4,991,454 0.5592 0.00%
1997-06-19 0 2.375 2.375 2.400 2.375 2.525 3,998,000 9,633,050 2.4095 0.555 0.555 0.561 0.555 0.590 17,114,781 0.5628 -3.06%
1997-06-18 0 2.450 2.425 2.475 2.275 2.500 1,312,000 3,181,050 2.4246 0.572 0.566 0.578 0.531 0.584 5,616,456 0.5664 5.38%
1997-06-17 0 2.325 2.275 2.350 2.325 2.400 788,000 1,865,400 2.3673 0.543 0.531 0.549 0.543 0.561 3,373,298 0.5530 -1.06%
1997-06-16 0 2.350 2.350 2.375 2.325 2.350 140,000 328,250 2.3446 0.549 0.549 0.555 0.543 0.549 599,317 0.5477 0.00%
1997-06-13 0 2.350 2.325 2.350 2.300 2.350 284,000 655,650 2.3086 0.549 0.543 0.549 0.537 0.549 1,215,757 0.5393 2.17%
1997-06-12 0 2.300 2.275 2.300 2.225 2.400 1,352,000 3,107,150 2.2982 0.537 0.531 0.537 0.520 0.561 5,787,690 0.5369 -3.16%
1997-06-11 0 2.375 2.375 2.400 2.350 2.400 2,166,000 5,152,200 2.3787 0.555 0.555 0.561 0.549 0.561 9,272,290 0.5557 1.06%
1997-06-10 0 2.350 2.350 2.400 2.300 2.400 1,726,000 4,080,450 2.3641 0.549 0.549 0.561 0.537 0.561 7,388,722 0.5523 0.00%
1997-06-06 0 2.350 2.350 2.375 2.250 2.375 2,628,000 5,958,150 2.2672 0.549 0.549 0.555 0.526 0.555 11,250,036 0.5296 0.00%
1997-06-05 0 2.350 2.325 2.350 2.350 2.375 412,000 974,850 2.3661 0.549 0.543 0.549 0.549 0.555 1,763,704 0.5527 -1.05%
1997-06-04 0 2.375 2.350 2.400 2.300 2.400 754,000 1,788,250 2.3717 0.555 0.549 0.561 0.537 0.561 3,227,750 0.5540 0.00%
1997-06-03 0 2.375 2.375 2.425 2.350 2.450 4,096,000 9,751,350 2.3807 0.555 0.555 0.566 0.549 0.572 17,534,302 0.5561 -1.04%
1997-06-02 0 2.400 2.400 2.425 2.250 2.475 12,978,000 27,735,900 2.1371 0.561 0.561 0.566 0.526 0.578 55,556,684 0.4992 1.05%
1997-05-30 0 2.375 2.350 2.375 2.250 2.450 8,488,000 20,093,500 2.3673 0.555 0.549 0.555 0.526 0.572 36,335,732 0.5530 5.56%
1997-05-29 0 2.250 2.250 2.275 2.200 2.350 3,310,000 7,487,200 2.2620 0.526 0.526 0.531 0.514 0.549 14,169,566 0.5284 -1.10%
1997-05-28 0 2.275 2.275 2.300 2.175 2.325 4,276,000 9,673,850 2.2624 0.531 0.531 0.537 0.508 0.543 18,304,853 0.5285 2.25%
1997-05-27 0 2.225 2.175 2.200 2.050 2.250 3,588,000 7,666,200 2.1366 0.520 0.508 0.514 0.479 0.526 15,359,638 0.4991 5.95%
1997-05-26 0 2.100 2.075 2.100 2.075 2.250 3,840,000 8,190,200 2.1329 0.491 0.485 0.491 0.485 0.526 16,438,409 0.4982 1.20%
1997-05-23 0 2.075 2.050 2.075 2.000 2.075 744,000 1,513,550 2.0343 0.485 0.479 0.485 0.467 0.485 3,184,942 0.4752 3.75%
1997-05-22 0 2.000 2.000 2.025 2.000 2.025 890,000 1,785,700 2.0064 0.467 0.467 0.473 0.467 0.473 3,809,944 0.4687 0.00%
1997-05-21 0 2.000 2.000 2.025 2.000 2.175 2,762,000 5,779,800 2.0926 0.467 0.467 0.473 0.467 0.508 11,823,668 0.4888 -4.76%
1997-05-20 0 2.100 2.075 2.100 2.050 2.300 9,210,000 19,491,550 2.1163 0.491 0.485 0.491 0.479 0.537 39,426,496 0.4944 2.44%
1997-05-19 0 2.050 2.025 2.050 1.880 2.075 10,628,000 20,622,800 1.9404 0.479 0.473 0.479 0.439 0.485 45,496,720 0.4533 10.81%
1997-05-16 0 1.850 1.850 1.880 1.820 1.880 3,772,000 6,897,980 1.8287 0.432 0.432 0.439 0.425 0.439 16,147,312 0.4272 1.09%
1997-05-15 0 1.830 1.830 1.840 1.820 1.830 370,000 676,600 1.8286 0.427 0.427 0.430 0.425 0.427 1,583,909 0.4272 -0.54%
1997-05-14 0 1.840 1.830 1.840 1.830 1.840 496,000 909,680 1.8340 0.430 0.427 0.430 0.427 0.430 2,123,294 0.4284 0.00%
1997-05-13 0 1.840 1.830 1.840 1.820 1.840 744,000 1,366,620 1.8369 0.430 0.427 0.430 0.425 0.430 3,184,942 0.4291 0.00%
1997-05-12 0 1.840 1.830 1.850 1.820 1.860 810,000 1,490,580 1.8402 0.430 0.427 0.432 0.425 0.434 3,467,477 0.4299 -1.08%
1997-05-09 0 1.860 1.840 1.860 1.850 1.870 934,000 1,730,920 1.8532 0.434 0.430 0.434 0.432 0.437 3,998,300 0.4329 0.00%
1997-05-08 0 1.860 1.860 1.870 1.840 1.880 738,000 1,370,860 1.8575 0.434 0.434 0.437 0.430 0.439 3,159,257 0.4339 1.64%
1997-05-07 0 1.830 1.830 1.840 1.820 1.840 300,000 550,900 1.8363 0.427 0.427 0.430 0.425 0.430 1,284,251 0.4290 -0.54%
1997-05-06 0 1.840 1.830 1.840 1.840 1.840 302,000 555,680 1.8400 0.430 0.427 0.430 0.430 0.430 1,292,812 0.4298 1.10%
1997-05-05 0 1.820 1.820 1.840 1.820 1.840 1,130,000 2,069,300 1.8312 0.425 0.425 0.430 0.425 0.430 4,837,344 0.4278 -0.55%
1997-05-02 0 1.830 1.830 1.850 1.830 1.870 1,628,000 3,006,860 1.8470 0.427 0.427 0.432 0.427 0.437 6,969,200 0.4314 -1.61%
1997-05-01 0 1.860 1.850 1.870 1.860 1.870 1,420,000 2,653,600 1.8687 0.434 0.432 0.437 0.434 0.437 6,078,786 0.4365 -0.53%
1997-04-30 0 1.870 1.870 1.880 1.840 1.900 1,898,000 3,551,200 1.8710 0.437 0.437 0.439 0.430 0.444 8,125,026 0.4371 0.54%
1997-04-29 0 1.860 1.840 1.850 1.830 1.860 2,458,000 4,544,800 1.8490 0.434 0.430 0.432 0.427 0.434 10,522,294 0.4319 0.00%
1997-04-28 0 1.860 1.850 1.890 1.840 1.900 876,000 1,633,560 1.8648 0.434 0.432 0.442 0.430 0.444 3,750,012 0.4356 0.54%
1997-04-25 0 1.850 1.850 1.880 1.850 1.870 1,674,000 3,117,900 1.8625 0.432 0.432 0.439 0.432 0.437 7,166,119 0.4351 -2.63%
1997-04-24 0 1.900 1.880 1.900 1.830 1.900 526,000 982,800 1.8684 0.444 0.439 0.444 0.427 0.444 2,251,720 0.4365 1.60%
1997-04-23 0 1.870 1.860 1.870 1.850 1.880 736,000 1,369,400 1.8606 0.437 0.434 0.437 0.432 0.439 3,150,695 0.4346 1.08%
1997-04-22 0 1.850 1.830 1.850 1.840 1.870 822,000 1,524,220 1.8543 0.432 0.427 0.432 0.430 0.437 3,518,847 0.4332 -0.54%
1997-04-21 0 1.860 1.860 1.880 1.860 1.900 438,000 825,320 1.8843 0.434 0.434 0.439 0.434 0.444 1,875,006 0.4402 -1.06%
1997-04-18 0 1.880 1.880 1.890 1.860 1.900 3,714,000 7,006,520 1.8865 0.439 0.439 0.442 0.434 0.444 15,899,023 0.4407 0.53%
1997-04-17 0 1.870 1.870 1.890 1.850 1.930 2,202,000 4,137,900 1.8792 0.437 0.437 0.442 0.432 0.451 9,426,400 0.4390 -1.06%
1997-04-16 0 1.890 1.880 1.890 1.860 1.910 2,602,000 4,889,620 1.8792 0.442 0.439 0.442 0.434 0.446 11,138,734 0.4390 0.00%
1997-04-15 0 1.890 1.880 1.890 1.750 1.890 3,912,000 7,142,840 1.8259 0.442 0.439 0.442 0.409 0.442 16,746,629 0.4265 10.53%
1997-04-14 0 1.710 1.710 1.730 1.690 1.710 3,814,000 6,485,600 1.7005 0.399 0.399 0.404 0.395 0.399 16,327,107 0.3972 2.40%
1997-04-11 0 1.670 1.650 1.670 1.670 1.700 1,614,000 2,698,380 1.6719 0.390 0.385 0.390 0.390 0.397 6,909,269 0.3905 0.00%
1997-04-10 0 1.670 1.660 1.670 1.670 1.670 1,046,000 1,745,380 1.6686 0.390 0.388 0.390 0.390 0.390 4,477,754 0.3898 2.45%
1997-04-09 0 1.630 1.630 1.640 1.620 1.640 350,000 568,580 1.6245 0.381 0.381 0.383 0.378 0.383 1,498,292 0.3795 0.62%
1997-04-08 0 1.620 1.610 1.650 1.610 1.650 1,278,000 2,082,260 1.6293 0.378 0.376 0.385 0.376 0.385 5,470,908 0.3806 -0.61%
1997-04-07 0 1.630 1.600 1.630 1.620 1.640 330,000 537,643 1.6292 0.381 0.374 0.381 0.378 0.383 1,412,676 0.3806 -0.61%
1997-04-04 0 1.640 1.600 1.640 1.600 1.650 1,212,000 1,976,620 1.6309 0.383 0.374 0.383 0.374 0.385 5,188,373 0.3810 -0.61%
1997-04-03 0 1.650 1.650 1.670 1.640 1.670 215,000 354,580 1.6492 0.385 0.385 0.390 0.383 0.390 920,380 0.3853 0.00%
1997-04-02 0 1.650 1.630 1.690 1.630 1.680 1,480,000 2,458,740 1.6613 0.385 0.381 0.395 0.381 0.392 6,335,637 0.3881 0.00%
1997-04-01 0 1.650 1.650 1.660 1.650 1.670 820,000 1,366,900 1.6670 0.385 0.385 0.388 0.385 0.390 3,510,285 0.3894 -1.20%
1997-03-27 0 1.670 1.670 1.690 1.670 1.690 1,798,000 3,011,940 1.6752 0.390 0.390 0.395 0.390 0.395 7,696,942 0.3913 -0.60%
1997-03-26 0 1.680 1.670 1.680 1.670 1.700 790,000 1,331,400 1.6853 0.392 0.390 0.392 0.390 0.397 3,381,860 0.3937 -0.59%
1997-03-25 0 1.690 1.680 1.700 1.680 1.700 956,000 1,618,840 1.6933 0.395 0.392 0.397 0.392 0.397 4,092,479 0.3956 0.00%
1997-03-24 0 1.690 1.680 1.710 1.670 1.710 530,000 897,300 1.6930 0.395 0.392 0.399 0.390 0.399 2,268,843 0.3955 3.05%
1997-03-21 0 1.640 1.630 1.640 1.640 1.660 770,000 1,269,900 1.6492 0.383 0.381 0.383 0.383 0.388 3,296,243 0.3853 -1.20%
1997-03-20 0 1.660 1.660 1.680 1.660 1.670 370,000 617,100 1.6678 0.388 0.388 0.392 0.388 0.390 1,583,909 0.3896 -0.60%
1997-03-19 0 1.670 1.660 1.690 1.670 1.700 1,034,000 1,740,000 1.6828 0.390 0.388 0.395 0.390 0.397 4,426,384 0.3931 -1.18%
1997-03-18 0 1.690 1.660 1.700 1.680 1.690 290,000 489,900 1.6893 0.395 0.388 0.397 0.392 0.395 1,241,442 0.3946 0.60%
1997-03-17 0 1.680 1.670 1.680 1.670 1.680 800,000 1,342,420 1.6780 0.392 0.390 0.392 0.390 0.392 3,424,668 0.3920 0.60%
1997-03-14 0 1.670 1.670 1.680 1.650 1.680 896,000 1,493,200 1.6665 0.390 0.390 0.392 0.385 0.392 3,835,629 0.3893 -1.76%
1997-03-13 0 1.700 1.690 1.700 1.690 1.700 500,000 846,060 1.6921 0.397 0.395 0.397 0.395 0.397 2,140,418 0.3953 1.19%
1997-03-12 0 1.680 1.660 1.680 1.640 1.720 1,550,000 2,618,200 1.6892 0.392 0.388 0.392 0.383 0.402 6,635,295 0.3946 -1.18%
1997-03-11 0 1.700 1.690 1.700 1.690 1.740 1,014,000 1,735,740 1.7118 0.397 0.395 0.397 0.395 0.406 4,340,767 0.3999 -2.30%
1997-03-10 0 1.740 1.740 1.760 1.740 1.770 836,000 1,469,100 1.7573 0.406 0.406 0.411 0.406 0.413 3,578,779 0.4105 0.00%
1997-03-07 0 1.740 1.740 1.750 1.740 1.780 1,112,000 1,952,320 1.7557 0.406 0.406 0.409 0.406 0.416 4,760,289 0.4101 0.00%
1997-03-06 0 1.740 1.740 1.750 1.740 1.780 1,170,000 2,055,500 1.7568 0.406 0.406 0.409 0.406 0.416 5,008,578 0.4104 -0.57%
1997-03-05 0 1.750 1.740 1.750 1.740 1.760 1,028,000 1,798,500 1.7495 0.409 0.406 0.409 0.406 0.411 4,400,699 0.4087 0.57%
1997-03-04 0 1.740 1.740 1.750 1.740 1.770 795,000 1,394,020 1.7535 0.406 0.406 0.409 0.406 0.413 3,403,264 0.4096 -1.14%
1997-03-03 0 1.760 1.750 1.760 1.760 1.770 1,238,000 2,182,080 1.7626 0.411 0.409 0.411 0.411 0.413 5,299,674 0.4117 -0.56%
1997-02-28 0 1.770 1.770 1.780 1.770 1.820 1,320,000 2,361,520 1.7890 0.413 0.413 0.416 0.413 0.425 5,650,703 0.4179 -1.67%
1997-02-27 0 1.800 1.800 1.810 1.740 1.820 3,716,000 6,626,180 1.7831 0.420 0.420 0.423 0.406 0.425 15,907,585 0.4165 4.65%
1997-02-26 0 1.720 1.710 1.720 1.700 1.750 1,532,000 2,633,080 1.7187 0.402 0.399 0.402 0.397 0.409 6,558,240 0.4015 1.18%
1997-02-25 0 1.700 1.690 1.710 1.690 1.710 2,302,000 3,900,580 1.6944 0.397 0.395 0.399 0.395 0.399 9,854,483 0.3958 0.59%
1997-02-24 0 1.690 1.690 1.700 1.690 1.710 856,000 1,452,080 1.6964 0.395 0.395 0.397 0.395 0.399 3,664,395 0.3963 0.60%
1997-02-21 0 1.680 1.680 1.690 1.660 1.700 346,000 578,520 1.6720 0.392 0.392 0.395 0.388 0.397 1,481,169 0.3906 -0.59%
1997-02-20 0 1.690 1.680 1.700 1.690 1.690 180,000 304,200 1.6900 0.395 0.392 0.397 0.395 0.395 770,550 0.3948 0.00%
1997-02-19 0 1.690 1.680 1.690 1.690 1.690 10,000 16,900 1.6900 0.395 0.392 0.395 0.395 0.395 42,808 0.3948 -0.59%
1997-02-18 0 1.700 1.690 1.700 1.690 1.700 504,000 854,060 1.6946 0.397 0.395 0.397 0.395 0.397 2,157,541 0.3958 -1.73%
1997-02-17 0 1.730 1.710 1.730 1.720 1.750 540,000 936,000 1.7333 0.404 0.399 0.404 0.402 0.409 2,311,651 0.4049 2.37%
1997-02-14 0 1.690 1.680 1.730 1.690 1.730 86,000 146,380 1.7021 0.395 0.392 0.404 0.395 0.404 368,152 0.3976 -2.87%
1997-02-13 0 1.740 1.740 1.760 1.740 1.760 162,000 282,080 1.7412 0.406 0.406 0.411 0.406 0.411 693,495 0.4068 0.58%
1997-02-12 0 1.730 1.710 1.750 1.680 1.730 178,000 304,040 1.7081 0.404 0.399 0.409 0.392 0.404 761,989 0.3990 -0.57%
1997-02-11 0 1.740 1.720 1.770 1.730 1.760 350,000 609,720 1.7421 0.406 0.402 0.413 0.404 0.411 1,498,292 0.4069 -1.69%
1997-02-10 0 1.770 1.750 1.770 1.760 1.780 866,000 1,530,420 1.7672 0.413 0.409 0.413 0.411 0.416 3,707,204 0.4128 -1.12%
1997-02-05 0 1.790 1.780 1.800 1.770 1.790 712,000 1,267,160 1.7797 0.418 0.416 0.420 0.413 0.418 3,047,955 0.4157 1.13%
1997-02-04 0 1.770 1.770 1.780 1.750 1.780 886,000 1,564,580 1.7659 0.413 0.413 0.416 0.409 0.416 3,792,820 0.4125 -0.56%
1997-02-03 0 1.780 1.780 1.800 1.780 1.780 390,000 694,200 1.7800 0.416 0.416 0.420 0.416 0.416 1,669,526 0.4158 0.00%
1997-01-31 0 1.780 1.780 1.800 1.780 1.790 640,000 1,139,800 1.7809 0.416 0.416 0.420 0.416 0.418 2,739,735 0.4160 -1.11%
1997-01-30 0 1.800 1.800 1.810 1.780 1.820 742,000 1,328,700 1.7907 0.420 0.420 0.423 0.416 0.425 3,176,380 0.4183 -1.10%
1997-01-29 0 1.820 1.810 1.820 1.810 1.820 596,000 1,083,720 1.8183 0.425 0.423 0.425 0.423 0.425 2,551,378 0.4248 0.55%
1997-01-28 0 1.810 1.790 1.810 1.780 1.820 246,000 441,020 1.7928 0.423 0.418 0.423 0.416 0.425 1,053,086 0.4188 0.00%
1997-01-27 0 1.810 1.810 1.830 1.810 1.830 150,000 273,700 1.8247 0.423 0.423 0.427 0.423 0.427 642,125 0.4262 1.12%
1997-01-24 0 1.790 1.780 1.790 1.780 1.790 728,000 1,299,300 1.7848 0.418 0.416 0.418 0.416 0.418 3,116,448 0.4169 -1.65%
1997-01-23 0 1.850 1.830 1.850 1.840 1.880 1,598,000 2,895,500 1.8120 0.425 0.421 0.425 0.423 0.432 6,953,535 0.4164 2.21%
1997-01-22 0 1.810 1.810 1.840 1.790 1.830 2,508,000 4,526,900 1.8050 0.416 0.416 0.423 0.411 0.421 10,913,308 0.4148 0.56%
1997-01-21 0 1.800 1.780 1.800 1.800 1.820 1,086,000 1,970,280 1.8143 0.414 0.409 0.414 0.414 0.418 4,725,619 0.4169 -1.64%
1997-01-20 0 1.830 1.830 1.840 1.830 1.900 1,466,000 2,723,660 1.8579 0.421 0.421 0.423 0.421 0.437 6,379,151 0.4270 0.00%
1997-01-17 0 1.830 1.820 1.840 1.780 1.840 1,018,000 1,846,460 1.8138 0.421 0.418 0.423 0.409 0.423 4,429,724 0.4168 0.55%
1997-01-16 0 1.820 1.810 1.880 1.820 1.880 1,628,000 3,023,820 1.8574 0.418 0.416 0.432 0.418 0.432 7,084,077 0.4268 -3.19%
1997-01-15 0 1.880 1.870 1.880 1.880 1.950 9,116,000 17,331,700 1.9012 0.432 0.430 0.432 0.432 0.448 39,667,351 0.4369 -0.53%
1997-01-14 0 1.890 1.870 1.890 1.830 1.980 4,832,000 9,246,560 1.9136 0.434 0.430 0.434 0.421 0.455 21,025,959 0.4398 1.07%
1997-01-13 0 1.870 1.860 1.880 1.720 1.880 17,256,000 29,799,300 1.7269 0.430 0.427 0.432 0.395 0.432 75,087,737 0.3969 10.00%
1997-01-10 0 1.700 1.690 1.700 1.680 1.710 2,158,000 3,648,980 1.6909 0.391 0.388 0.391 0.386 0.393 9,390,319 0.3886 1.19%
1997-01-09 0 1.680 1.680 1.700 1.670 1.710 552,000 930,000 1.6848 0.386 0.386 0.391 0.384 0.393 2,401,972 0.3872 0.00%
1997-01-08 0 1.680 1.680 1.690 1.680 1.710 988,000 1,667,820 1.6881 0.386 0.386 0.388 0.386 0.393 4,299,182 0.3879 0.00%
1997-01-07 0 1.680 1.680 1.690 1.680 1.700 1,778,000 3,011,280 1.6936 0.386 0.386 0.388 0.386 0.391 7,736,787 0.3892 -1.18%
1997-01-06 0 1.700 1.690 1.700 1.690 1.720 1,154,000 1,962,640 1.7007 0.391 0.388 0.391 0.388 0.395 5,021,514 0.3908 0.59%
1997-01-03 0 1.690 1.690 1.700 1.690 1.750 1,106,000 1,883,080 1.7026 0.388 0.388 0.391 0.388 0.402 4,812,647 0.3913 -2.31%
1997-01-02 0 1.730 1.700 1.730 1.700 1.800 2,970,000 5,187,580 1.7467 0.398 0.391 0.398 0.391 0.414 12,923,654 0.4014 1.76%
1996-12-31 0 1.700 1.690 1.700 1.640 1.720 2,286,000 3,862,280 1.6895 0.391 0.388 0.391 0.377 0.395 9,947,298 0.3883 3.66%
1996-12-30 0 1.640 1.630 1.640 1.630 1.640 7,416,000 12,029,780 1.6221 0.377 0.375 0.377 0.375 0.377 32,269,973 0.3728 -0.61%
1996-12-27 0 1.650 1.640 1.650 1.630 1.650 330,000 542,500 1.6439 0.379 0.377 0.379 0.375 0.379 1,435,962 0.3778 0.61%
1996-12-24 0 1.640 - 1.650 - - 0 0 - 0.377 - 0.379 - - 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 0.377 0.375 0.379 0.372 0.381 7,649,759 0.3750 0.61%
1996-12-20 0 1.630 1.630 1.640 1.630 1.650 868,000 1,426,000 1.6429 0.375 0.375 0.377 0.375 0.379 3,777,014 0.3775 -0.61%
1996-12-19 0 1.640 1.640 1.660 1.620 1.650 686,000 1,128,040 1.6444 0.377 0.377 0.381 0.372 0.379 2,985,060 0.3779 -0.61%
1996-12-18 0 1.650 1.640 1.660 1.620 1.670 762,000 1,256,000 1.6483 0.379 0.377 0.381 0.372 0.384 3,315,766 0.3788 0.00%
1996-12-17 0 1.650 1.650 1.660 1.640 1.700 1,620,000 2,698,520 1.6658 0.379 0.379 0.381 0.377 0.391 7,049,266 0.3828 -1.20%
1996-12-16 0 1.670 1.670 1.680 1.660 1.710 2,398,000 4,044,400 1.6866 0.384 0.384 0.386 0.381 0.393 10,434,654 0.3876 -1.18%
1996-12-13 0 1.690 1.670 1.690 1.640 1.720 5,070,000 8,547,040 1.6858 0.388 0.384 0.388 0.377 0.395 22,061,592 0.3874 3.05%
1996-12-12 0 1.640 1.640 1.650 1.420 1.680 3,110,000 5,110,120 1.6431 0.377 0.377 0.379 0.326 0.386 13,532,850 0.3776 1.86%
1996-12-11 0 1.610 1.570 1.620 1.570 1.640 2,382,000 3,842,080 1.6130 0.370 0.361 0.372 0.361 0.377 10,365,032 0.3707 -0.62%
1996-12-10 0 1.620 1.590 1.650 1.600 1.700 2,466,000 4,129,760 1.6747 0.372 0.365 0.379 0.368 0.391 10,730,549 0.3849 -4.14%
1996-12-09 0 1.690 1.690 1.700 1.640 1.710 1,680,000 2,840,200 1.6906 0.388 0.388 0.391 0.377 0.393 7,310,350 0.3885 5.63%
1996-12-06 0 1.600 1.590 1.600 1.520 1.680 2,196,000 3,526,020 1.6057 0.368 0.365 0.368 0.349 0.386 9,555,672 0.3690 -4.76%
1996-12-05 0 1.680 1.670 1.680 1.650 1.730 952,000 1,609,620 1.6908 0.386 0.384 0.386 0.379 0.398 4,142,532 0.3886 1.20%
1996-12-04 0 1.660 1.660 1.670 1.650 1.680 892,000 1,482,140 1.6616 0.381 0.381 0.384 0.379 0.386 3,881,448 0.3819 -1.78%
1996-12-03 0 1.690 1.690 1.700 1.640 1.740 4,866,000 8,282,460 1.7021 0.388 0.388 0.391 0.377 0.400 21,173,906 0.3912 3.68%
1996-12-02 0 1.630 1.620 1.630 1.560 1.630 3,094,000 5,001,620 1.6166 0.375 0.372 0.375 0.359 0.375 13,463,228 0.3715 5.16%
1996-11-29 0 1.550 1.550 1.570 1.550 1.580 536,000 841,980 1.5709 0.356 0.356 0.361 0.356 0.363 2,332,350 0.3610 -0.64%
1996-11-28 0 1.560 1.560 1.570 1.560 1.580 854,000 1,335,460 1.5638 0.359 0.359 0.361 0.359 0.363 3,716,095 0.3594 0.65%
1996-11-27 0 1.550 1.550 1.560 1.550 1.580 914,000 1,430,120 1.5647 0.356 0.356 0.359 0.356 0.363 3,977,178 0.3596 -1.27%
1996-11-26 0 1.570 1.570 1.580 1.560 1.600 3,348,000 5,266,800 1.5731 0.361 0.361 0.363 0.359 0.368 14,568,483 0.3615 0.64%
1996-11-25 0 1.560 1.540 1.560 1.500 1.580 2,234,000 3,467,820 1.5523 0.359 0.354 0.359 0.345 0.363 9,721,025 0.3567 5.41%
1996-11-22 0 1.480 1.480 1.490 1.460 1.500 748,000 1,105,260 1.4776 0.340 0.340 0.342 0.336 0.345 3,254,846 0.3396 0.00%
1996-11-21 0 1.480 1.480 1.490 1.480 1.530 1,772,000 2,656,040 1.4989 0.340 0.340 0.342 0.340 0.352 7,710,679 0.3445 0.00%
1996-11-20 0 1.480 1.480 1.500 1.420 1.560 5,498,000 8,141,520 1.4808 0.340 0.340 0.345 0.326 0.359 23,923,991 0.3403 4.96%
1996-11-19 0 1.410 1.410 1.450 1.410 1.440 2,582,000 3,675,360 1.4235 0.324 0.324 0.333 0.324 0.331 11,235,312 0.3271 0.00%
1996-11-18 0 1.410 1.370 1.430 1.400 1.460 1,942,000 2,774,940 1.4289 0.324 0.315 0.329 0.322 0.336 8,450,416 0.3284 -4.08%
1996-11-15 0 1.470 1.460 1.470 1.440 1.520 2,810,000 4,115,000 1.4644 0.338 0.336 0.338 0.331 0.349 12,227,431 0.3365 -3.29%
1996-11-14 0 1.520 1.520 1.540 1.520 1.540 720,000 1,102,240 1.5309 0.349 0.349 0.354 0.349 0.354 3,133,007 0.3518 -0.65%
1996-11-13 0 1.530 1.530 1.560 1.490 1.540 610,000 933,080 1.5296 0.352 0.352 0.359 0.342 0.354 2,654,353 0.3515 -0.65%
1996-11-12 0 1.540 1.530 1.540 1.530 1.560 936,000 1,447,400 1.5464 0.354 0.352 0.354 0.352 0.359 4,072,909 0.3554 -0.65%
1996-11-11 0 1.550 1.550 1.580 1.520 1.580 1,216,000 1,871,420 1.5390 0.356 0.356 0.363 0.349 0.363 5,291,301 0.3537 0.65%
1996-11-08 0 1.540 1.520 1.540 1.520 1.570 792,000 1,215,360 1.5345 0.354 0.349 0.354 0.349 0.361 3,446,308 0.3527 -1.91%
1996-11-07 0 1.570 1.550 1.570 1.520 1.610 1,976,000 3,097,160 1.5674 0.361 0.356 0.361 0.349 0.370 8,598,364 0.3602 -1.87%
1996-11-06 0 1.600 1.580 1.600 1.520 1.600 1,358,000 2,122,960 1.5633 0.368 0.363 0.368 0.349 0.368 5,909,200 0.3593 0.63%
1996-11-05 0 1.590 1.590 1.610 1.590 1.620 3,126,000 5,024,180 1.6072 0.365 0.365 0.370 0.365 0.372 13,602,473 0.3694 -2.45%
1996-11-04 0 1.630 1.630 1.640 1.580 1.710 8,910,000 14,775,160 1.6583 0.375 0.375 0.377 0.363 0.393 38,770,963 0.3811 1.87%
1996-11-01 0 1.600 1.580 1.600 1.520 1.620 7,536,000 12,029,480 1.5963 0.368 0.363 0.368 0.349 0.372 32,792,141 0.3668 5.26%
1996-10-31 0 1.520 1.530 1.540 1.380 1.540 8,646,000 12,589,220 1.4561 0.349 0.352 0.354 0.317 0.354 37,622,194 0.3346 12.59%
1996-10-30 0 1.350 1.350 1.360 1.310 1.380 3,382,000 4,559,180 1.3481 0.310 0.310 0.313 0.301 0.317 14,716,431 0.3098 3.85%
1996-10-29 0 1.300 1.290 1.310 1.300 1.310 302,000 392,820 1.3007 0.299 0.296 0.301 0.299 0.301 1,314,122 0.2989 0.00%
1996-10-28 0 1.300 1.290 1.320 1.290 1.350 1,818,000 2,400,400 1.3204 0.299 0.296 0.303 0.296 0.310 7,910,843 0.3034 -1.52%
1996-10-25 0 1.320 1.290 1.320 1.300 1.320 740,000 964,900 1.3039 0.303 0.296 0.303 0.299 0.303 3,220,035 0.2997 0.00%
1996-10-24 0 1.320 1.300 1.320 1.250 1.320 1,182,000 1,509,980 1.2775 0.303 0.299 0.303 0.287 0.303 5,143,353 0.2936 0.76%
1996-10-23 0 1.310 1.300 1.310 1.300 1.310 1,054,000 1,371,300 1.3010 0.301 0.299 0.301 0.299 0.301 4,586,374 0.2990 0.00%
1996-10-22 0 1.310 1.300 1.310 1.310 1.330 640,000 844,200 1.3191 0.301 0.299 0.301 0.301 0.306 2,784,895 0.3031 0.77%
1996-10-18 0 1.300 1.300 1.310 1.300 1.330 960,000 1,259,320 1.3118 0.299 0.299 0.301 0.299 0.306 4,177,343 0.3015 -2.26%
1996-10-17 0 1.330 1.320 1.330 1.320 1.340 890,000 1,184,640 1.3311 0.306 0.303 0.306 0.303 0.308 3,872,745 0.3059 -1.48%
1996-10-16 0 1.350 1.330 1.350 1.320 1.350 716,000 956,200 1.3355 0.310 0.306 0.310 0.303 0.310 3,115,602 0.3069 0.00%
1996-10-15 0 1.350 1.340 1.360 1.340 1.380 1,880,000 2,546,800 1.3547 0.310 0.308 0.313 0.308 0.317 8,180,630 0.3113 -0.74%
1996-10-14 0 1.360 1.340 1.360 1.350 1.370 1,536,000 2,083,280 1.3563 0.313 0.308 0.313 0.310 0.315 6,683,749 0.3117 0.74%
1996-10-11 0 1.350 1.350 1.360 1.350 1.380 6,778,000 9,181,800 1.3546 0.310 0.310 0.313 0.310 0.317 29,493,781 0.3113 3.05%
1996-10-10 0 1.310 1.300 1.320 1.300 1.310 630,000 822,100 1.3049 0.301 0.299 0.303 0.299 0.301 2,741,381 0.2999 0.77%
1996-10-09 0 1.300 1.280 1.320 1.300 1.320 660,000 863,820 1.3088 0.299 0.294 0.303 0.299 0.303 2,871,923 0.3008 0.00%
1996-10-08 0 1.300 1.290 1.330 1.300 1.330 650,000 852,320 1.3113 0.299 0.296 0.306 0.299 0.306 2,828,409 0.3013 -2.26%
1996-10-07 0 1.330 1.330 1.340 1.330 1.370 2,560,000 3,442,460 1.3447 0.306 0.306 0.308 0.306 0.315 11,139,581 0.3090 2.31%
1996-10-04 0 1.300 1.300 1.310 1.260 1.310 508,000 659,400 1.2980 0.299 0.299 0.301 0.290 0.301 2,210,511 0.2983 1.56%
1996-10-03 0 1.280 1.280 1.300 1.270 1.300 714,000 916,420 1.2835 0.294 0.294 0.299 0.292 0.299 3,106,899 0.2950 -1.54%
1996-10-02 0 1.300 1.290 1.300 1.300 1.310 448,000 582,900 1.3011 0.299 0.296 0.299 0.299 0.301 1,949,427 0.2990 -2.26%
1996-10-01 0 1.330 1.330 1.340 1.330 1.350 944,000 1,263,360 1.3383 0.306 0.306 0.308 0.306 0.310 4,107,720 0.3076 -0.75%
1996-09-30 0 1.340 1.340 1.350 1.320 1.350 1,054,000 1,406,020 1.3340 0.308 0.308 0.310 0.303 0.310 4,586,374 0.3066 3.08%
1996-09-27 0 1.300 1.300 1.310 1.300 1.330 720,000 943,600 1.3106 0.299 0.299 0.301 0.299 0.306 3,133,007 0.3012 0.00%
1996-09-26 0 1.300 1.300 1.310 1.300 1.340 1,486,000 1,936,920 1.3034 0.299 0.299 0.301 0.299 0.308 6,466,179 0.2995 0.00%
1996-09-25 0 1.300 1.300 1.320 1.300 1.360 4,788,000 6,339,000 1.3239 0.299 0.299 0.303 0.299 0.313 20,834,497 0.3043 -1.52%
1996-09-24 0 1.320 1.310 1.320 1.270 1.330 3,788,000 4,890,060 1.2909 0.303 0.301 0.303 0.292 0.306 16,483,099 0.2967 5.60%
1996-09-23 0 1.250 1.250 1.270 1.250 1.280 6,630,000 8,345,140 1.2587 0.287 0.287 0.292 0.287 0.294 28,849,774 0.2893 3.31%
1996-09-20 0 1.210 1.210 1.240 1.210 1.250 1,728,000 2,134,480 1.2352 0.278 0.278 0.285 0.278 0.287 7,519,217 0.2839 -1.63%
1996-09-19 0 1.230 1.220 1.250 1.220 1.250 252,000 311,360 1.2356 0.283 0.280 0.287 0.280 0.287 1,096,552 0.2839 -0.81%
1996-09-18 0 1.240 1.240 1.260 1.240 1.260 556,000 695,940 1.2517 0.285 0.285 0.290 0.285 0.290 2,419,378 0.2877 1.64%
1996-09-17 0 1.220 1.210 1.230 1.180 1.220 204,000 244,200 1.1971 0.280 0.278 0.283 0.271 0.280 887,685 0.2751 2.52%
1996-09-16 0 1.230 1.230 1.250 1.230 1.260 964,000 1,205,740 1.2508 0.273 0.273 0.278 0.273 0.280 4,335,748 0.2781 0.00%
1996-09-13 0 1.230 1.220 1.250 1.210 1.240 790,000 965,200 1.2218 0.273 0.271 0.278 0.269 0.276 3,553,155 0.2716 1.65%
1996-09-12 0 1.210 1.210 1.230 1.210 1.270 1,324,000 1,633,320 1.2336 0.269 0.269 0.273 0.269 0.282 5,954,908 0.2743 -3.97%
1996-09-11 0 1.260 1.250 1.260 1.200 1.260 2,038,000 2,506,160 1.2297 0.280 0.278 0.280 0.267 0.280 9,166,240 0.2734 4.13%
1996-09-10 0 1.210 1.210 1.240 1.210 1.400 2,196,000 2,843,400 1.2948 0.269 0.269 0.276 0.269 0.311 9,876,871 0.2879 -11.68%
1996-09-09 0 1.370 1.360 1.370 1.350 1.380 1,294,000 1,764,940 1.3639 0.305 0.302 0.305 0.300 0.307 5,819,978 0.3033 0.74%
1996-09-06 0 1.360 1.350 1.370 1.340 1.420 4,500,000 6,180,700 1.3735 0.302 0.300 0.305 0.298 0.316 20,239,489 0.3054 2.26%
1996-09-05 0 1.330 1.330 1.340 1.250 1.350 4,584,000 6,025,580 1.3145 0.296 0.296 0.298 0.278 0.300 20,617,293 0.2923 9.02%
1996-09-04 0 1.220 1.220 1.230 1.140 1.230 1,890,000 2,262,540 1.1971 0.271 0.271 0.273 0.253 0.273 8,500,586 0.2662 8.93%
1996-09-03 0 1.120 1.120 1.140 1.090 1.140 2,284,000 2,573,300 1.1267 0.249 0.249 0.253 0.242 0.253 10,272,665 0.2505 1.82%
1996-09-02 0 1.100 1.080 1.110 1.050 1.100 360,000 385,900 1.0719 0.245 0.240 0.247 0.233 0.245 1,619,159 0.2383 4.76%
1996-08-30 0 1.050 1.050 1.070 1.050 1.060 436,000 459,900 1.0548 0.233 0.233 0.238 0.233 0.236 1,960,982 0.2345 0.00%
1996-08-29 0 1.050 1.040 1.050 1.050 1.080 410,000 431,100 1.0515 0.233 0.231 0.233 0.233 0.240 1,844,042 0.2338 -2.78%
1996-08-28 0 1.080 1.070 1.080 1.050 1.140 932,000 1,008,180 1.0817 0.240 0.238 0.240 0.233 0.253 4,191,823 0.2405 -1.82%
1996-08-27 0 1.100 1.070 1.110 1.050 1.100 482,000 519,660 1.0781 0.245 0.238 0.247 0.233 0.245 2,167,874 0.2397 5.77%
1996-08-23 0 1.040 1.030 1.050 1.030 1.040 200,000 207,800 1.0390 0.231 0.229 0.233 0.229 0.231 899,533 0.2310 0.97%
1996-08-22 0 1.030 1.020 1.040 1.020 1.030 546,000 558,680 1.0232 0.229 0.227 0.231 0.227 0.229 2,455,725 0.2275 -0.96%
1996-08-21 0 1.040 1.030 1.050 1.030 1.040 350,000 362,300 1.0351 0.231 0.229 0.233 0.229 0.231 1,574,183 0.2302 1.96%
1996-08-20 0 1.020 1.020 1.030 1.020 1.030 444,000 454,020 1.0226 0.227 0.227 0.229 0.227 0.229 1,996,963 0.2274 0.00%
1996-08-19 0 1.020 1.020 1.030 1.020 1.040 382,000 394,160 1.0318 0.227 0.227 0.229 0.227 0.231 1,718,108 0.2294 2.00%
1996-08-16 0 1.000 0.990 1.010 0.980 1.000 524,000 523,920 0.9998 0.222 0.220 0.225 0.218 0.222 2,356,776 0.2223 0.00%
1996-08-15 0 1.000 0.990 1.000 0.990 1.000 220,000 218,500 0.9932 0.222 0.220 0.222 0.220 0.222 989,486 0.2208 5.26%
1996-08-14 0 0.950 0.950 0.970 0.950 1.000 1,304,000 1,254,880 0.9623 0.211 0.211 0.216 0.211 0.222 5,864,954 0.2140 -4.04%
1996-08-13 0 0.990 0.950 1.000 0.990 1.020 1,236,000 1,236,960 1.0008 0.220 0.211 0.222 0.220 0.227 5,559,113 0.2225 -3.88%
1996-08-12 0 1.030 1.020 1.040 1.030 1.040 1,170,000 1,208,940 1.0333 0.229 0.227 0.231 0.229 0.231 5,262,267 0.2297 1.98%
1996-08-09 0 1.010 0.990 1.010 1.000 1.030 770,000 778,600 1.0112 0.225 0.220 0.225 0.222 0.229 3,463,202 0.2248 4.12%
1996-08-08 0 0.970 0.970 1.000 0.970 1.030 270,000 270,540 1.0020 0.216 0.216 0.222 0.216 0.229 1,214,369 0.2228 -3.96%
1996-08-07 0 1.010 1.000 1.020 1.010 1.040 2,382,000 2,422,460 1.0170 0.225 0.222 0.227 0.225 0.231 10,713,436 0.2261 1.00%
1996-08-06 0 1.000 1.000 1.010 1.000 1.010 246,000 247,000 1.0041 0.222 0.222 0.225 0.222 0.225 1,106,425 0.2232 -0.99%
1996-08-05 0 1.010 1.000 1.010 1.020 1.020 10,000 10,200 1.0200 0.225 0.222 0.225 0.227 0.227 44,977 0.2268 0.00%
1996-08-02 0 1.010 1.000 1.010 1.000 1.010 538,000 542,780 1.0089 0.225 0.222 0.225 0.222 0.225 2,419,743 0.2243 1.00%
1996-08-01 0 1.000 0.990 1.030 0.990 1.010 2,276,000 2,260,240 0.9931 0.222 0.220 0.229 0.220 0.225 10,236,684 0.2208 -0.99%
1996-07-31 0 1.010 1.000 1.030 - - 0 0 - 0.225 0.222 0.229 - - 0 - 0.00%
1996-07-30 0 1.010 1.000 1.010 1.010 1.010 370,000 373,700 1.0100 0.225 0.222 0.225 0.225 0.225 1,664,136 0.2246 0.00%
1996-07-29 0 1.010 1.010 1.030 1.010 1.010 30,000 30,300 1.0100 0.225 0.225 0.229 0.225 0.225 134,930 0.2246 -1.94%
1996-07-26 0 1.030 1.000 1.050 - - 0 0 - 0.229 0.222 0.233 - - 0 - 0.00%
1996-07-25 0 1.030 - 1.040 1.010 1.030 160,000 162,800 1.0175 0.229 - 0.231 0.225 0.229 719,626 0.2262 1.98%
1996-07-24 0 1.010 1.010 1.040 1.010 1.010 20,000 20,200 1.0100 0.225 0.225 0.231 0.225 0.225 89,953 0.2246 -3.81%
1996-07-23 0 1.050 1.040 1.060 1.050 1.050 430,000 451,500 1.0500 0.233 0.231 0.236 0.233 0.233 1,933,996 0.2335 1.94%
1996-07-22 0 1.030 1.020 1.040 - - 0 0 - 0.229 0.227 0.231 - - 0 - 0.00%
1996-07-19 0 1.030 1.030 1.050 1.030 1.030 700,000 721,000 1.0300 0.229 0.229 0.233 0.229 0.229 3,148,365 0.2290 -0.96%
1996-07-18 0 1.040 1.020 1.040 1.020 1.040 430,000 443,300 1.0309 0.231 0.227 0.231 0.227 0.231 1,933,996 0.2292 0.97%
1996-07-17 0 1.030 0.990 1.030 - - 0 0 - 0.229 0.220 0.229 - - 0 - -3.74%
1996-07-16 0 1.070 - 1.070 1.070 1.070 20,000 21,400 1.0700 0.238 - 0.238 0.238 0.238 89,953 0.2379 0.00%
1996-07-15 0 1.070 1.070 1.080 1.070 1.080 262,000 282,140 1.0769 0.238 0.238 0.240 0.238 0.240 1,178,388 0.2394 0.00%
1996-07-12 0 1.070 1.070 1.080 1.000 1.060 332,000 340,600 1.0259 0.238 0.238 0.240 0.222 0.236 1,493,225 0.2281 3.88%
1996-07-11 0 1.030 1.010 1.070 1.030 1.030 220,000 226,600 1.0300 0.229 0.225 0.238 0.229 0.229 989,486 0.2290 4.04%
1996-07-10 0 0.990 0.970 1.030 0.990 1.000 280,000 277,900 0.9925 0.220 0.216 0.229 0.220 0.222 1,259,346 0.2207 -4.81%
1996-07-09 0 1.040 - 1.070 1.040 1.040 38,000 39,520 1.0400 0.231 - 0.238 0.231 0.231 170,911 0.2312 0.00%
1996-07-08 0 1.040 - 1.040 1.080 1.080 10,000 10,800 1.0800 0.231 - 0.231 0.240 0.240 44,977 0.2401 0.00%
1996-07-05 0 1.040 1.010 1.040 1.030 1.050 110,000 115,300 1.0482 0.231 0.225 0.231 0.229 0.233 494,743 0.2331 1.96%
1996-07-04 0 1.020 0.980 1.020 1.020 1.020 50,000 51,000 1.0200 0.227 0.218 0.227 0.227 0.227 224,883 0.2268 -2.86%
1996-07-03 0 1.050 1.050 1.070 1.050 1.080 106,000 111,600 1.0528 0.233 0.233 0.238 0.233 0.240 476,752 0.2341 0.00%
1996-07-02 0 1.050 1.050 1.080 1.050 1.050 30,000 31,500 1.0500 0.233 0.233 0.240 0.233 0.233 134,930 0.2335 -3.67%
1996-07-01 0 1.090 1.050 1.090 - - 0 0 - 0.242 0.233 0.242 - - 0 - 0.00%
1996-06-28 0 1.090 1.050 1.120 - - 0 0 - 0.242 0.233 0.249 - - 0 - 0.00%
1996-06-27 0 1.090 1.090 1.100 1.090 1.100 150,000 164,000 1.0933 0.242 0.242 0.245 0.242 0.245 674,650 0.2431 -0.91%
1996-06-26 0 1.100 1.100 1.110 1.100 1.110 1,124,000 1,252,804 1.1146 0.245 0.245 0.247 0.245 0.247 5,055,375 0.2478 -0.90%
1996-06-25 0 1.110 1.110 1.120 1.110 1.150 1,908,000 2,106,500 1.1040 0.247 0.247 0.249 0.247 0.256 8,581,543 0.2455 0.00%
1996-06-24 0 1.110 1.090 1.110 1.100 1.120 396,000 441,060 1.1138 0.247 0.242 0.247 0.245 0.249 1,781,075 0.2476 0.91%
1996-06-21 0 1.100 1.080 1.110 1.080 1.110 1,106,000 1,218,300 1.1015 0.245 0.240 0.247 0.240 0.247 4,974,417 0.2449 1.85%
1996-06-19 0 1.080 1.040 1.080 1.080 1.080 10,000 10,800 1.0800 0.240 0.231 0.240 0.240 0.240 44,977 0.2401 -1.82%
1996-06-18 0 1.100 1.030 1.100 1.030 1.100 680,000 715,320 1.0519 0.245 0.229 0.245 0.229 0.245 3,058,412 0.2339 3.77%
1996-06-14 0 1.060 1.060 1.100 1.020 1.060 70,000 73,400 1.0486 0.236 0.236 0.245 0.227 0.236 314,837 0.2331 0.00%
1996-06-13 0 1.060 1.020 1.060 1.060 1.060 100,000 106,000 1.0600 0.236 0.227 0.236 0.236 0.236 449,766 0.2357 -3.64%
1996-06-12 0 1.100 - 1.100 - - 0 0 - 0.245 - 0.245 - - 0 - -2.65%
1996-06-11 0 1.130 - 1.130 - - 0 0 - 0.251 - 0.251 - - 0 - 0.00%
1996-06-10 0 1.130 - 1.130 - - 0 0 - 0.251 - 0.251 - - 0 - 0.00%
1996-06-07 0 1.130 1.080 1.130 1.130 1.140 300,000 340,600 1.1353 0.251 0.240 0.251 0.251 0.253 1,349,299 0.2524 0.89%
1996-06-06 0 1.120 1.100 1.130 1.100 1.120 318,000 355,880 1.1191 0.249 0.245 0.251 0.245 0.249 1,430,257 0.2488 0.00%
1996-06-05 0 1.120 1.080 1.120 1.100 1.140 620,000 697,400 1.1248 0.249 0.240 0.249 0.245 0.253 2,788,552 0.2501 1.82%
1996-06-04 0 1.100 1.060 1.100 1.080 1.120 960,000 1,060,020 1.1042 0.245 0.236 0.245 0.240 0.249 4,317,758 0.2455 -2.65%
1996-06-03 0 1.130 1.130 1.140 1.050 1.140 1,942,000 2,126,980 1.0953 0.251 0.251 0.253 0.233 0.253 8,734,464 0.2435 9.71%
1996-05-31 0 1.030 1.000 1.030 0.960 1.030 770,000 745,120 0.9677 0.229 0.222 0.229 0.213 0.229 3,463,202 0.2152 7.29%
1996-05-30 0 0.960 0.950 0.960 0.950 0.960 274,000 262,540 0.9582 0.213 0.211 0.213 0.211 0.213 1,232,360 0.2130 -3.03%
1996-05-29 0 0.990 0.960 0.990 0.980 0.990 40,000 39,500 0.9875 0.220 0.213 0.220 0.218 0.220 179,907 0.2196 0.00%
1996-05-28 0 0.990 0.980 1.030 0.960 0.990 470,000 457,500 0.9734 0.220 0.218 0.229 0.213 0.220 2,113,902 0.2164 5.32%
1996-05-27 0 0.940 0.940 0.950 0.940 0.950 740,000 702,600 0.9495 0.209 0.209 0.211 0.209 0.211 3,328,272 0.2111 -1.05%
1996-05-24 0 0.950 0.940 0.950 0.940 0.960 678,000 640,120 0.9441 0.211 0.209 0.211 0.209 0.213 3,049,416 0.2099 -3.06%
1996-05-23 0 0.980 0.950 1.000 0.950 0.980 1,314,000 1,269,120 0.9658 0.218 0.211 0.222 0.211 0.218 5,909,931 0.2147 -2.00%
1996-05-22 0 1.000 1.000 1.010 1.000 1.000 196,000 196,160 1.0008 0.222 0.222 0.225 0.222 0.222 881,542 0.2225 -2.91%
1996-05-21 0 1.030 1.030 1.040 1.000 1.030 80,000 83,700 1.0463 0.229 0.229 0.231 0.222 0.229 359,813 0.2326 -1.90%
1996-05-20 0 1.050 0.980 1.070 - - 0 0 - 0.233 0.218 0.238 - - 0 - 0.00%
1996-05-17 0 1.050 1.000 1.060 - - 0 0 - 0.233 0.222 0.236 - - 0 - 0.00%
1996-05-16 0 1.050 1.050 1.060 1.050 1.070 270,000 286,300 1.0604 0.233 0.233 0.236 0.233 0.238 1,214,369 0.2358 -1.87%
1996-05-15 0 1.070 1.020 1.070 - - 0 0 - 0.238 0.227 0.238 - - 0 - 0.00%
1996-05-14 0 1.070 1.030 1.080 - - 0 0 - 0.238 0.229 0.240 - - 0 - 0.00%
1996-05-13 0 1.070 1.020 1.070 1.060 1.080 100,000 106,880 1.0688 0.238 0.227 0.238 0.236 0.240 449,766 0.2376 0.94%
1996-05-10 0 1.060 1.020 1.060 1.020 1.070 34,000 35,880 1.0553 0.236 0.227 0.236 0.227 0.238 152,921 0.2346 1.92%
1996-05-09 0 1.040 1.030 1.050 1.030 1.050 198,000 207,340 1.0472 0.231 0.229 0.233 0.229 0.233 890,538 0.2328 0.97%
1996-05-08 0 1.030 1.020 1.080 1.030 1.080 260,000 271,000 1.0423 0.229 0.227 0.240 0.229 0.240 1,169,393 0.2317 -4.63%
1996-05-07 0 1.080 1.070 1.080 1.080 1.080 30,000 32,400 1.0800 0.240 0.238 0.240 0.240 0.240 134,930 0.2401 0.00%
1996-05-06 0 1.080 1.070 1.110 1.070 1.080 88,000 94,840 1.0777 0.240 0.238 0.247 0.238 0.240 395,794 0.2396 0.00%
1996-05-03 0 1.080 1.060 1.080 - - 0 0 - 0.240 0.236 0.240 - - 0 - -0.92%
1996-05-02 0 1.090 1.070 1.090 1.070 1.090 246,000 264,620 1.0757 0.242 0.238 0.242 0.238 0.242 1,106,425 0.2392 0.00%
1996-05-01 0 1.090 1.080 1.110 1.090 1.090 420,000 457,800 1.0900 0.242 0.240 0.247 0.242 0.242 1,889,019 0.2423 0.00%
1996-04-30 0 1.090 1.090 1.100 1.080 1.100 932,000 1,017,160 1.0914 0.242 0.242 0.245 0.240 0.245 4,191,823 0.2427 0.00%
1996-04-29 0 1.090 1.080 1.140 1.070 1.090 184,000 198,200 1.0772 0.242 0.240 0.253 0.238 0.242 827,570 0.2395 1.87%
1996-04-26 0 1.070 1.040 1.090 1.070 1.100 366,000 396,380 1.0830 0.238 0.231 0.242 0.238 0.245 1,646,145 0.2408 -1.83%
1996-04-25 0 1.090 1.070 1.090 1.080 1.100 356,000 388,780 1.0921 0.242 0.238 0.242 0.240 0.245 1,601,168 0.2428 -2.68%
1996-04-24 0 1.120 1.120 1.130 1.110 1.140 60,000 67,400 1.1233 0.249 0.249 0.251 0.247 0.253 269,860 0.2498 -0.88%
1996-04-23 0 1.130 1.110 1.130 1.110 1.130 180,000 202,800 1.1267 0.251 0.247 0.251 0.247 0.251 809,580 0.2505 0.00%
1996-04-22 0 1.130 1.110 1.130 1.110 1.130 642,000 716,120 1.1155 0.251 0.247 0.251 0.247 0.251 2,887,500 0.2480 1.80%
1996-04-19 0 1.110 1.070 1.120 1.110 1.130 260,000 291,700 1.1219 0.247 0.238 0.249 0.247 0.251 1,169,393 0.2494 -1.77%
1996-04-18 0 1.130 1.130 1.140 1.130 1.130 116,000 130,960 1.1290 0.251 0.251 0.253 0.251 0.251 521,729 0.2510 3.67%
1996-04-17 0 1.090 1.090 1.130 1.090 1.100 50,000 54,700 1.0940 0.242 0.242 0.251 0.242 0.245 224,883 0.2432 -1.80%
1996-04-16 0 1.110 1.110 1.140 1.110 1.110 130,000 144,300 1.1100 0.247 0.247 0.253 0.247 0.247 584,696 0.2468 -0.89%
1996-04-15 0 1.120 1.110 1.130 1.120 1.140 348,000 393,240 1.1300 0.249 0.247 0.251 0.249 0.253 1,565,187 0.2512 -0.88%
1996-04-12 0 1.130 1.130 1.140 1.130 1.140 1,100,000 1,251,100 1.1374 0.251 0.251 0.253 0.251 0.253 4,947,431 0.2529 -1.74%
1996-04-11 0 1.150 1.140 1.150 1.140 1.150 482,000 550,540 1.1422 0.256 0.253 0.256 0.253 0.256 2,167,874 0.2540 0.00%
1996-04-10 0 1.150 1.140 1.160 1.140 1.170 2,156,000 2,475,380 1.1481 0.256 0.253 0.258 0.253 0.260 9,696,964 0.2553 0.88%
1996-04-09 0 1.140 1.130 1.150 1.100 1.150 1,526,000 1,729,900 1.1336 0.253 0.251 0.256 0.245 0.256 6,863,436 0.2520 2.70%
1996-04-03 0 1.110 1.080 1.110 1.100 1.110 880,000 969,800 1.1020 0.247 0.240 0.247 0.245 0.247 3,957,945 0.2450 2.78%
1996-04-02 0 1.080 1.080 1.100 1.080 1.100 352,000 386,960 1.0993 0.240 0.240 0.245 0.240 0.245 1,583,178 0.2444 0.00%
1996-04-01 0 1.080 1.070 1.100 1.080 1.100 242,000 264,700 1.0938 0.240 0.238 0.245 0.240 0.245 1,088,435 0.2432 0.00%
1996-03-29 0 1.080 1.070 1.090 1.080 1.110 306,000 332,700 1.0873 0.240 0.238 0.242 0.240 0.247 1,376,285 0.2417 0.93%
1996-03-28 0 1.070 1.070 1.090 1.060 1.070 240,000 256,540 1.0689 0.238 0.238 0.242 0.236 0.238 1,079,439 0.2377 0.00%
1996-03-27 0 1.070 1.070 1.080 1.070 1.110 950,000 1,038,100 1.0927 0.238 0.238 0.240 0.238 0.247 4,272,781 0.2430 0.94%
1996-03-26 0 1.060 1.060 1.080 1.050 1.100 1,042,000 1,102,100 1.0577 0.236 0.236 0.240 0.233 0.245 4,686,566 0.2352 -4.50%
1996-03-25 0 1.110 1.100 1.110 1.100 1.170 1,858,000 2,091,600 1.1257 0.247 0.245 0.247 0.245 0.260 8,356,660 0.2503 0.00%
1996-03-22 0 1.110 1.100 1.110 1.090 1.150 2,322,000 2,581,740 1.1119 0.247 0.245 0.247 0.242 0.256 10,443,576 0.2472 -3.48%
1996-03-21 0 1.150 1.140 1.150 1.070 1.160 9,086,000 10,358,960 1.1401 0.256 0.253 0.256 0.238 0.258 40,865,778 0.2535 10.58%
1996-03-20 0 1.040 1.040 1.050 1.030 1.070 11,548,000 12,238,400 1.0598 0.231 0.231 0.233 0.229 0.238 51,939,027 0.2356 1.96%
1996-03-19 0 1.020 1.010 1.020 0.990 1.040 9,714,000 9,868,560 1.0159 0.227 0.225 0.227 0.220 0.231 43,690,311 0.2259 4.08%
1996-03-18 0 0.980 0.980 1.000 0.950 1.040 7,158,000 7,016,020 0.9802 0.218 0.218 0.222 0.211 0.231 32,194,281 0.2179 -7.55%
1996-03-15 0 1.060 1.060 1.070 1.050 1.200 7,594,000 8,229,160 1.0836 0.236 0.236 0.238 0.233 0.267 34,155,263 0.2409 -13.11%
1996-03-14 0 1.220 1.190 1.220 1.170 1.260 1,932,000 2,351,740 1.2173 0.271 0.265 0.271 0.260 0.280 8,689,487 0.2706 -2.40%
1996-03-13 0 1.250 1.250 1.280 1.250 1.280 2,782,000 3,505,700 1.2601 0.278 0.278 0.285 0.278 0.285 12,512,502 0.2802 -2.34%
1996-03-12 0 1.280 1.280 1.310 1.280 1.320 4,496,000 5,804,160 1.2910 0.285 0.285 0.291 0.285 0.293 20,221,499 0.2870 4.07%
1996-03-11 0 1.230 1.230 1.250 1.230 1.390 1,200,000 1,530,900 1.2758 0.273 0.273 0.278 0.273 0.309 5,397,197 0.2836 -13.99%
1996-03-08 0 1.430 1.430 1.470 1.420 1.480 3,332,000 4,806,240 1.4424 0.318 0.318 0.327 0.316 0.329 14,986,217 0.3207 -4.67%
1996-03-07 0 1.500 1.480 1.510 1.500 1.530 734,000 1,110,500 1.5129 0.334 0.329 0.336 0.334 0.340 3,301,286 0.3364 -1.96%
1996-03-06 0 1.530 1.520 1.540 1.510 1.560 1,230,000 1,890,160 1.5367 0.340 0.338 0.342 0.336 0.347 5,532,127 0.3417 0.00%
1996-03-05 0 1.530 1.530 1.560 1.530 1.560 810,000 1,245,400 1.5375 0.340 0.340 0.347 0.340 0.347 3,643,108 0.3419 0.66%
1996-03-04 0 1.520 1.520 1.610 1.520 1.610 2,828,000 4,374,960 1.5470 0.338 0.338 0.358 0.338 0.358 12,719,395 0.3440 -2.56%
1996-03-01 0 1.560 1.560 1.570 1.550 1.600 2,982,000 4,690,820 1.5730 0.347 0.347 0.349 0.345 0.356 13,412,035 0.3497 0.65%
1996-02-29 0 1.550 1.550 1.570 1.550 1.670 3,288,000 5,272,800 1.6036 0.345 0.345 0.349 0.345 0.371 14,788,320 0.3566 -2.52%
1996-02-28 0 1.590 1.560 1.590 1.570 1.600 2,636,000 4,164,820 1.5800 0.354 0.347 0.354 0.349 0.356 11,855,843 0.3513 1.27%
1996-02-27 0 1.570 1.570 1.580 1.560 1.590 418,000 655,080 1.5672 0.349 0.349 0.351 0.347 0.354 1,880,024 0.3484 -2.48%
1996-02-26 0 1.610 1.600 1.630 1.610 1.610 200,000 322,000 1.6100 0.358 0.356 0.362 0.358 0.358 899,533 0.3580 0.00%
1996-02-23 0 1.610 1.600 1.650 1.600 1.620 670,000 1,078,700 1.6100 0.358 0.356 0.367 0.356 0.360 3,013,435 0.3580 0.00%
1996-02-22 0 1.610 1.600 1.670 1.610 1.610 70,000 112,700 1.6100 0.358 0.356 0.371 0.358 0.358 314,837 0.3580 -1.83%
1996-02-16 0 1.640 1.630 1.700 1.600 1.660 3,256,000 5,319,460 1.6337 0.365 0.362 0.378 0.356 0.369 14,644,395 0.3632 -1.20%
1996-02-15 0 1.660 1.660 1.670 1.660 1.670 370,000 614,400 1.6605 0.369 0.369 0.371 0.369 0.371 1,664,136 0.3692 0.00%
1996-02-14 0 1.660 1.660 1.720 1.650 1.710 1,240,000 2,066,300 1.6664 0.369 0.369 0.382 0.367 0.380 5,577,104 0.3705 -0.60%
1996-02-13 0 1.670 1.660 1.670 1.670 1.680 170,000 284,600 1.6741 0.371 0.369 0.371 0.371 0.374 764,603 0.3722 -0.60%
1996-02-12 0 1.680 1.680 1.690 1.680 1.700 480,000 807,400 1.6821 0.374 0.374 0.376 0.374 0.378 2,158,879 0.3740 1.20%
1996-02-09 0 1.660 1.660 1.710 1.660 1.780 1,810,000 3,157,500 1.7445 0.369 0.369 0.380 0.369 0.396 8,140,772 0.3879 -4.60%
1996-02-08 0 1.740 1.730 1.740 1.690 1.780 2,640,000 4,551,140 1.7239 0.387 0.385 0.387 0.376 0.396 11,873,834 0.3833 6.10%
1996-02-07 0 1.640 1.640 1.660 1.600 1.640 3,992,000 6,484,240 1.6243 0.365 0.365 0.369 0.356 0.365 17,954,676 0.3611 4.46%
1996-02-06 0 1.570 1.570 1.580 1.550 1.610 3,812,000 6,010,260 1.5767 0.349 0.349 0.351 0.345 0.358 17,145,096 0.3506 0.64%
1996-02-05 0 1.560 1.550 1.570 1.560 1.590 1,230,000 1,927,000 1.5667 0.347 0.345 0.349 0.347 0.354 5,532,127 0.3483 -1.89%
1996-02-02 0 1.590 1.590 1.600 1.590 1.640 934,000 1,506,220 1.6127 0.354 0.354 0.356 0.354 0.365 4,200,818 0.3586 -1.85%
1996-02-01 0 1.620 1.620 1.640 1.620 1.640 310,000 507,160 1.6360 0.360 0.360 0.365 0.360 0.365 1,394,276 0.3637 -0.61%
1996-01-31 0 1.630 1.620 1.640 1.620 1.640 378,000 613,880 1.6240 0.362 0.360 0.365 0.360 0.365 1,700,117 0.3611 0.62%
1996-01-30 0 1.620 1.610 1.640 1.620 1.640 564,000 920,440 1.6320 0.360 0.358 0.365 0.360 0.365 2,536,683 0.3629 0.00%
1996-01-29 0 1.620 1.610 1.620 1.600 1.640 292,000 474,980 1.6266 0.360 0.358 0.360 0.356 0.365 1,313,318 0.3617 3.85%
1996-01-26 0 1.560 1.560 1.580 1.550 1.570 354,000 550,300 1.5545 0.347 0.347 0.351 0.345 0.349 1,592,173 0.3456 0.65%
1996-01-25 0 1.550 1.530 1.550 1.550 1.570 620,000 966,400 1.5587 0.345 0.340 0.345 0.345 0.349 2,788,552 0.3466 0.65%
1996-01-24 0 1.540 1.540 1.550 1.540 1.570 418,000 648,300 1.5510 0.342 0.342 0.345 0.342 0.349 1,880,024 0.3448 -1.28%
1996-01-23 0 1.560 1.560 1.570 1.550 1.560 600,000 932,000 1.5533 0.347 0.347 0.349 0.345 0.347 2,698,599 0.3454 0.65%
1996-01-22 0 1.550 1.520 1.560 1.550 1.580 2,282,000 3,547,400 1.5545 0.345 0.338 0.347 0.345 0.351 10,263,670 0.3456 -1.27%
1996-01-19 0 1.570 - 1.570 1.570 1.600 2,406,000 3,817,300 1.5866 0.349 - 0.349 0.349 0.356 10,821,380 0.3528 -1.87%
1996-01-18 0 1.600 1.600 1.630 1.580 1.630 1,686,000 2,688,240 1.5944 0.356 0.356 0.362 0.351 0.362 7,583,062 0.3545 0.00%
1996-01-17 0 1.610 1.610 1.640 1.610 1.650 1,580,000 2,580,900 1.6335 0.356 0.356 0.362 0.356 0.365 7,150,724 0.3609 -1.83%
1996-01-16 0 1.640 1.640 1.650 1.620 1.660 810,000 1,328,000 1.6395 0.362 0.362 0.365 0.358 0.367 3,665,877 0.3623 2.50%
1996-01-15 0 1.600 1.600 1.610 1.600 1.660 1,020,000 1,654,100 1.6217 0.354 0.354 0.356 0.354 0.367 4,616,290 0.3583 -4.76%
1996-01-12 0 1.680 1.660 1.690 1.670 1.690 474,000 794,720 1.6766 0.371 0.367 0.373 0.369 0.373 2,145,217 0.3705 0.00%
1996-01-11 0 1.680 1.680 1.700 1.680 1.680 206,000 346,080 1.6800 0.371 0.371 0.376 0.371 0.371 932,310 0.3712 0.00%
1996-01-10 0 1.680 1.660 1.690 1.680 1.680 20,000 33,600 1.6800 0.371 0.367 0.373 0.371 0.371 90,515 0.3712 0.00%
1996-01-09 0 1.680 1.670 1.680 1.660 1.680 780,000 1,303,800 1.6715 0.371 0.369 0.371 0.367 0.371 3,530,104 0.3693 0.60%
1996-01-08 0 1.670 1.610 1.670 1.650 1.680 100,000 166,980 1.6698 0.369 0.356 0.369 0.365 0.371 452,577 0.3690 3.09%
1996-01-05 0 1.620 1.600 1.650 1.620 1.650 56,000 91,200 1.6286 0.358 0.354 0.365 0.358 0.365 253,443 0.3598 -1.82%
1996-01-04 0 1.650 1.640 1.650 1.650 1.700 1,164,000 1,932,540 1.6603 0.365 0.362 0.365 0.365 0.376 5,268,002 0.3668 4.43%
1996-01-03 0 1.580 1.580 1.660 1.560 1.580 840,000 1,322,760 1.5747 0.349 0.349 0.367 0.345 0.349 3,801,651 0.3479 0.64%
1996-01-02 0 1.570 1.560 1.580 1.570 1.620 240,000 380,400 1.5850 0.347 0.345 0.349 0.347 0.358 1,086,186 0.3502 -0.63%
1995-12-29 0 1.580 1.560 1.580 1.520 1.590 1,068,000 1,656,740 1.5513 0.349 0.345 0.349 0.336 0.351 4,833,527 0.3428 6.04%
1995-12-28 0 1.490 1.420 1.490 1.450 1.490 32,000 46,800 1.4625 0.329 0.314 0.329 0.320 0.329 144,825 0.3231 4.93%
1995-12-27 0 1.420 1.420 1.450 1.420 1.450 70,000 101,100 1.4443 0.314 0.314 0.320 0.314 0.320 316,804 0.3191 -0.70%
1995-12-22 0 1.430 1.420 1.430 1.430 1.480 1,034,000 1,546,460 1.4956 0.316 0.314 0.316 0.316 0.327 4,679,651 0.3305 -3.38%
1995-12-21 0 1.480 1.470 1.480 1.480 1.610 1,700,000 2,633,800 1.5493 0.327 0.325 0.327 0.327 0.356 7,693,817 0.3423 -7.50%
1995-12-20 0 1.600 1.580 1.660 1.570 1.650 1,528,000 2,474,580 1.6195 0.354 0.349 0.367 0.347 0.365 6,915,384 0.3578 0.00%
1995-12-19 0 1.600 1.600 1.650 1.460 1.620 852,000 1,329,520 1.5605 0.354 0.354 0.365 0.323 0.358 3,855,960 0.3448 -11.11%
1995-12-18 0 1.800 1.760 1.830 1.800 1.930 1,020,000 1,932,400 1.8945 0.398 0.389 0.404 0.398 0.426 4,616,290 0.4186 -6.74%
1995-12-15 0 1.930 - 1.950 1.930 1.960 1,038,000 2,018,220 1.9443 0.426 - 0.431 0.426 0.433 4,697,754 0.4296 -1.03%
1995-12-14 0 1.950 1.950 1.970 1.930 1.950 260,000 506,000 1.9462 0.431 0.431 0.435 0.426 0.431 1,176,701 0.4300 0.52%
1995-12-13 0 1.940 1.940 - 1.930 1.950 1,486,000 2,884,900 1.9414 0.429 0.429 - 0.426 0.431 6,725,301 0.4290 0.52%
1995-12-12 0 1.930 1.920 1.940 1.930 1.950 670,000 1,298,700 1.9384 0.426 0.424 0.429 0.426 0.431 3,032,269 0.4283 -1.03%
1995-12-11 0 1.950 1.940 1.950 1.950 1.980 2,032,000 3,961,820 1.9497 0.431 0.429 0.431 0.431 0.437 9,196,374 0.4308 0.52%
1995-12-08 0 1.940 - 1.940 1.940 2.025 260,000 513,850 1.9763 0.429 - 0.429 0.429 0.447 1,176,701 0.4367 -6.51%
1995-12-07 0 2.075 2.000 2.075 2.075 2.075 38,000 78,850 2.0750 0.458 0.442 0.458 0.458 0.458 171,979 0.4585 -1.19%
1995-12-06 0 2.100 - 2.100 2.050 2.100 60,000 123,500 2.0583 0.464 - 0.464 0.453 0.464 271,546 0.4548 -2.33%
1995-12-05 0 2.150 2.125 2.150 2.150 2.175 258,000 557,350 2.1603 0.475 0.470 0.475 0.475 0.481 1,167,650 0.4773 0.00%
1995-12-04 0 2.150 2.125 2.150 2.150 2.175 132,000 284,350 2.1542 0.475 0.470 0.475 0.475 0.481 597,402 0.4760 0.00%
1995-12-01 0 2.150 2.125 2.150 2.125 2.150 836,000 1,785,950 2.1363 0.475 0.470 0.475 0.470 0.475 3,783,548 0.4720 -1.15%
1995-11-30 0 2.175 2.150 2.175 2.150 2.175 124,000 268,950 2.1690 0.481 0.475 0.481 0.475 0.481 561,196 0.4792 -1.14%
1995-11-29 0 2.200 2.150 2.200 2.125 2.200 826,000 1,778,550 2.1532 0.486 0.475 0.486 0.470 0.486 3,738,290 0.4758 3.53%
1995-11-28 0 2.125 2.125 2.150 2.000 2.175 912,000 1,928,450 2.1145 0.470 0.470 0.475 0.442 0.481 4,127,507 0.4672 10.68%
1995-11-27 0 1.920 1.900 1.960 1.800 1.940 1,222,000 2,330,740 1.9073 0.424 0.420 0.433 0.398 0.429 5,530,497 0.4214 1.05%
1995-11-24 0 1.900 1.890 1.910 1.870 1.940 732,000 1,398,500 1.9105 0.420 0.418 0.422 0.413 0.429 3,312,867 0.4221 -3.06%
1995-11-23 0 1.960 1.950 1.960 1.960 2.100 106,000 216,400 2.0415 0.433 0.431 0.433 0.433 0.464 479,732 0.4511 -6.67%
1995-11-22 0 2.100 2.000 2.100 2.100 2.100 20,000 42,000 2.1000 0.464 0.442 0.464 0.464 0.464 90,515 0.4640 -1.18%
1995-11-21 0 2.125 2.050 2.125 2.150 2.150 20,000 43,000 2.1500 0.470 0.453 0.470 0.475 0.475 90,515 0.4751 0.00%
1995-11-20 0 2.125 2.000 2.125 2.050 2.125 18,000 37,750 2.0972 0.470 0.442 0.470 0.453 0.470 81,464 0.4634 -2.30%
1995-11-17 0 2.175 2.050 2.175 2.175 2.175 80,000 175,750 2.1969 0.481 0.453 0.481 0.481 0.481 362,062 0.4854 -1.14%
1995-11-16 0 2.200 2.175 2.200 2.200 2.200 50,000 110,000 2.2000 0.486 0.481 0.486 0.486 0.486 226,289 0.4861 -1.12%
1995-11-15 0 2.225 2.225 2.250 2.225 2.225 10,000 22,250 2.2250 0.492 0.492 0.497 0.492 0.492 45,258 0.4916 -1.11%
1995-11-14 0 2.250 2.225 2.250 2.250 2.275 170,000 383,000 2.2529 0.497 0.492 0.497 0.497 0.503 769,382 0.4978 -2.17%
1995-11-13 0 2.300 2.275 2.300 2.300 2.300 10,000 23,000 2.3000 0.508 0.503 0.508 0.508 0.508 45,258 0.5082 -2.13%
1995-11-10 0 2.350 2.275 2.350 - - 0 0 - 0.519 0.503 0.519 - - 0 - 0.00%
1995-11-09 0 2.350 2.275 2.350 - - 0 0 - 0.519 0.503 0.519 - - 0 - 0.00%
1995-11-08 0 2.350 2.250 2.350 - - 0 0 - 0.519 0.497 0.519 - - 0 - 0.00%
1995-11-07 0 2.350 2.250 2.350 - - 0 0 - 0.519 0.497 0.519 - - 0 - 0.00%
1995-11-06 0 2.350 - 2.350 2.350 2.350 160,000 376,000 2.3500 0.519 - 0.519 0.519 0.519 724,124 0.5192 0.00%
1995-11-03 0 2.350 2.325 2.350 - - 0 0 - 0.519 0.514 0.519 - - 0 - -1.05%
1995-11-02 0 2.375 2.325 2.375 2.375 2.375 50,000 118,750 2.3750 0.525 0.514 0.525 0.525 0.525 226,289 0.5248 0.00%
1995-10-31 0 2.375 2.300 2.375 - - 0 0 - 0.525 0.508 0.525 - - 0 - -1.04%
1995-10-30 0 2.400 2.375 2.400 2.400 2.450 234,000 564,800 2.4137 0.530 0.525 0.530 0.530 0.541 1,059,031 0.5333 0.00%
1995-10-27 0 2.400 2.375 2.400 - - 0 0 - 0.530 0.525 0.530 - - 0 - 0.00%
1995-10-26 0 2.400 2.400 2.425 2.400 2.400 540,000 1,296,000 2.4000 0.530 0.530 0.536 0.530 0.530 2,443,918 0.5303 0.00%
1995-10-25 0 2.400 2.375 2.400 2.400 2.400 70,000 168,000 2.4000 0.530 0.525 0.530 0.530 0.530 316,804 0.5303 0.00%
1995-10-24 0 2.400 2.375 2.450 - - 0 0 - 0.530 0.525 0.541 - - 0 - 0.00%
1995-10-23 0 2.400 2.400 2.450 2.400 2.400 100,000 240,000 2.4000 0.530 0.530 0.541 0.530 0.530 452,577 0.5303 -2.04%
1995-10-20 0 2.450 2.400 2.450 2.400 2.450 124,000 299,950 2.4190 0.541 0.530 0.541 0.530 0.541 561,196 0.5345 2.08%
1995-10-19 0 2.400 2.400 2.450 2.400 2.475 366,000 896,500 2.4495 0.530 0.530 0.541 0.530 0.547 1,656,434 0.5412 -3.03%
1995-10-18 0 2.475 2.475 2.500 2.450 2.500 76,000 188,250 2.4770 0.547 0.547 0.552 0.541 0.552 343,959 0.5473 1.02%
1995-10-17 0 2.450 2.425 2.475 2.450 2.450 20,000 49,000 2.4500 0.541 0.536 0.547 0.541 0.541 90,515 0.5413 -1.01%
1995-10-16 0 2.475 2.475 2.500 2.475 2.500 94,000 233,900 2.4883 0.547 0.547 0.552 0.547 0.552 425,423 0.5498 0.00%
1995-10-13 0 2.475 - 2.475 2.475 2.475 1,120,000 2,772,000 2.4750 0.547 - 0.547 0.547 0.547 5,068,868 0.5469 1.02%
1995-10-12 0 2.450 2.450 2.475 2.425 2.450 356,000 869,450 2.4423 0.541 0.541 0.547 0.536 0.541 1,611,176 0.5396 1.03%
1995-10-11 0 2.425 - 2.425 - - 0 0 - 0.536 - 0.536 - - 0 - -2.02%
1995-10-10 0 2.475 2.475 2.550 2.450 2.475 68,000 167,500 2.4632 0.547 0.547 0.563 0.541 0.547 307,753 0.5443 1.02%
1995-10-09 0 2.450 2.450 2.500 2.425 2.450 290,000 709,250 2.4457 0.541 0.541 0.552 0.536 0.541 1,312,475 0.5404 0.00%
1995-10-06 0 2.450 2.450 2.475 2.425 2.450 170,000 415,750 2.4456 0.541 0.541 0.547 0.536 0.541 769,382 0.5404 0.00%
1995-10-05 0 2.450 2.425 2.475 2.400 2.450 30,000 73,000 2.4333 0.541 0.536 0.547 0.530 0.541 135,773 0.5377 3.16%
1995-10-04 0 2.375 2.375 2.450 2.375 2.375 166,000 394,250 2.3750 0.525 0.525 0.541 0.525 0.525 751,279 0.5248 4.40%
1995-10-03 0 2.275 - 2.275 2.275 2.300 178,000 408,150 2.2930 0.503 - 0.503 0.503 0.508 805,588 0.5066 -4.21%
1995-10-02 0 2.375 2.350 2.400 2.375 2.425 406,000 974,400 2.4000 0.525 0.519 0.530 0.525 0.536 1,837,465 0.5303 -1.04%
1995-09-29 0 2.400 2.400 2.425 2.375 2.450 882,000 2,125,600 2.4100 0.530 0.530 0.536 0.525 0.541 3,991,733 0.5325 -1.03%
1995-09-28 0 2.425 2.350 2.425 2.425 2.525 344,000 840,350 2.4429 0.536 0.519 0.536 0.536 0.558 1,556,866 0.5398 -1.02%
1995-09-27 0 2.450 2.450 2.525 2.450 2.550 90,000 225,750 2.5083 0.541 0.541 0.558 0.541 0.563 407,320 0.5542 -3.92%
1995-09-26 0 2.550 2.525 2.550 2.550 2.550 112,000 285,600 2.5500 0.563 0.558 0.563 0.563 0.563 506,887 0.5634 0.00%
1995-09-25 0 2.550 2.550 2.575 2.550 2.550 122,000 311,100 2.5500 0.563 0.563 0.569 0.563 0.563 552,145 0.5634 0.00%
1995-09-22 0 2.550 2.550 2.575 2.550 2.575 190,000 484,750 2.5513 0.563 0.563 0.569 0.563 0.569 859,897 0.5637 0.99%
1995-09-21 0 2.525 2.450 2.550 2.450 2.550 84,000 209,450 2.4935 0.558 0.541 0.563 0.541 0.563 380,165 0.5509 5.21%
1995-09-20 0 2.400 2.325 - 2.300 2.400 358,000 832,100 2.3243 0.530 0.514 - 0.508 0.530 1,620,227 0.5136 2.13%
1995-09-19 0 2.350 2.350 2.375 2.350 2.400 380,000 905,500 2.3829 0.519 0.519 0.525 0.519 0.530 1,719,794 0.5265 -3.09%
1995-09-18 0 2.425 2.400 2.450 2.425 2.450 200,000 487,500 2.4375 0.536 0.530 0.541 0.536 0.541 905,155 0.5386 -1.02%
1995-09-15 0 2.450 2.425 2.475 2.450 2.450 1,260,000 3,087,500 2.4504 0.541 0.536 0.547 0.541 0.541 5,702,476 0.5414 -2.00%
1995-09-14 0 2.500 2.500 2.525 2.500 2.525 230,000 577,000 2.5087 0.552 0.552 0.558 0.552 0.558 1,040,928 0.5543 3.73%
1995-09-13 0 2.450 2.450 2.500 2.450 2.475 702,000 1,722,250 2.4533 0.533 0.533 0.543 0.533 0.538 3,229,826 0.5332 2.08%
1995-09-12 0 2.400 2.375 2.425 2.400 2.400 28,000 67,200 2.4000 0.522 0.516 0.527 0.522 0.522 128,825 0.5216 3.23%
1995-09-11 0 2.325 2.300 2.425 2.300 2.325 92,000 213,200 2.3174 0.505 0.500 0.527 0.500 0.505 423,282 0.5037 -5.10%
1995-09-08 0 2.450 2.400 2.500 - - 0 0 - 0.533 0.522 0.543 - - 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 0.533 0.527 0.543 0.527 0.538 5,263,420 0.5362 -1.01%
1995-09-06 0 2.475 2.475 2.500 2.475 2.525 4,274,000 10,591,150 2.4780 0.538 0.538 0.543 0.538 0.549 19,664,209 0.5386 0.00%
1995-09-05 0 2.475 2.475 2.500 2.450 2.500 508,000 1,258,500 2.4774 0.538 0.538 0.543 0.533 0.543 2,337,253 0.5385 -1.00%
1995-09-04 0 2.500 2.450 2.500 2.500 2.500 20,000 50,000 2.5000 0.543 0.533 0.543 0.543 0.543 92,018 0.5434 0.00%
1995-09-01 0 2.500 2.475 2.500 2.475 2.500 172,000 429,500 2.4971 0.543 0.538 0.543 0.538 0.543 791,353 0.5427 1.01%
1995-08-31 0 2.475 2.450 2.500 2.475 2.500 186,000 464,000 2.4946 0.538 0.533 0.543 0.538 0.543 855,766 0.5422 -1.00%
1995-08-30 0 2.500 2.500 2.550 2.475 2.500 1,278,000 3,167,500 2.4785 0.543 0.543 0.554 0.538 0.543 5,879,939 0.5387 2.04%
1995-08-29 0 2.450 2.450 2.500 2.450 2.500 152,000 372,800 2.4526 0.533 0.533 0.543 0.533 0.543 699,335 0.5331 -2.00%
1995-08-25 0 2.500 2.450 2.500 2.475 2.500 1,096,000 2,739,250 2.4993 0.543 0.533 0.543 0.538 0.543 5,042,577 0.5432 0.00%
1995-08-24 0 2.500 2.500 2.550 2.500 2.550 452,000 1,135,750 2.5127 0.543 0.543 0.554 0.543 0.554 2,079,603 0.5461 -2.91%
1995-08-23 0 2.575 2.550 2.575 2.550 2.575 414,000 1,057,200 2.5536 0.560 0.554 0.560 0.554 0.560 1,904,769 0.5550 -0.96%
1995-08-22 0 2.600 2.550 2.600 2.575 2.600 338,000 874,800 2.5882 0.565 0.554 0.565 0.560 0.565 1,555,101 0.5625 0.00%
1995-08-21 0 2.600 2.575 2.600 2.600 2.675 260,000 681,750 2.6221 0.565 0.560 0.565 0.565 0.581 1,196,232 0.5699 -2.80%
1995-08-18 0 2.675 2.675 2.700 2.600 2.725 368,000 988,300 2.6856 0.581 0.581 0.587 0.565 0.592 1,693,128 0.5837 0.94%
1995-08-17 0 2.650 2.650 2.675 2.550 2.750 746,000 1,988,350 2.6653 0.576 0.576 0.581 0.554 0.598 3,432,265 0.5793 6.00%
1995-08-16 0 2.500 2.500 2.550 2.500 2.500 80,000 200,000 2.5000 0.543 0.543 0.554 0.543 0.543 368,071 0.5434 0.00%
1995-08-15 0 2.500 2.500 2.525 2.500 2.500 110,000 275,000 2.5000 0.543 0.543 0.549 0.543 0.543 506,098 0.5434 0.00%
1995-08-14 0 2.500 2.500 2.525 2.475 2.500 794,000 1,976,000 2.4887 0.543 0.543 0.549 0.538 0.543 3,653,108 0.5409 -0.99%
1995-08-11 0 2.525 2.525 2.550 2.525 2.525 48,000 121,200 2.5250 0.549 0.549 0.554 0.549 0.549 220,843 0.5488 0.00%
1995-08-10 0 2.525 2.525 2.625 2.525 2.675 5,879,000 15,042,325 2.5587 0.549 0.549 0.571 0.549 0.581 27,048,640 0.5561 -1.94%
1995-08-09 0 2.575 2.550 2.575 2.525 2.575 600,000 1,530,000 2.5500 0.560 0.554 0.560 0.549 0.560 2,760,535 0.5542 0.98%
1995-08-08 0 2.550 2.525 2.550 2.550 2.575 916,000 2,336,200 2.5504 0.554 0.549 0.554 0.554 0.560 4,214,416 0.5543 0.00%
1995-08-07 0 2.550 2.550 2.575 2.550 2.600 776,000 1,985,950 2.5592 0.554 0.554 0.560 0.554 0.565 3,570,292 0.5562 0.00%
1995-08-04 0 2.550 2.525 2.600 2.550 2.600 456,000 1,171,800 2.5697 0.554 0.549 0.565 0.554 0.565 2,098,006 0.5585 -1.92%
1995-08-03 0 2.600 2.600 2.650 2.575 2.650 368,000 959,050 2.6061 0.565 0.565 0.576 0.560 0.576 1,693,128 0.5664 0.00%
1995-08-02 0 2.600 2.600 2.625 2.575 2.650 826,000 2,150,750 2.6038 0.565 0.565 0.571 0.560 0.576 3,800,336 0.5659 4.00%
1995-08-01 0 2.500 2.500 2.525 2.475 2.575 1,213,000 3,040,300 2.5064 0.543 0.543 0.549 0.538 0.560 5,580,881 0.5448 0.00%
1995-07-31 0 2.500 2.500 2.600 2.500 2.525 380,000 950,500 2.5013 0.543 0.543 0.565 0.543 0.549 1,748,339 0.5437 -3.85%
1995-07-28 0 2.600 2.575 2.600 2.600 2.675 838,000 2,195,800 2.6203 0.565 0.560 0.565 0.565 0.581 3,855,547 0.5695 0.97%
1995-07-27 0 2.575 2.550 2.575 2.550 2.575 304,000 777,950 2.5590 0.560 0.554 0.560 0.554 0.560 1,398,671 0.5562 0.98%
1995-07-26 0 2.550 2.525 2.575 2.550 2.550 20,000 51,000 2.5500 0.554 0.549 0.560 0.554 0.554 92,018 0.5542 0.00%
1995-07-25 0 2.550 2.500 2.550 2.550 2.625 292,000 760,750 2.6053 0.554 0.543 0.554 0.554 0.571 1,343,460 0.5663 -2.86%
1995-07-24 0 2.625 2.550 2.625 - - 200,000 525,000 2.6250 0.571 0.554 0.571 - - 920,178 0.5705 0.00%
1995-07-21 0 2.625 2.625 2.750 2.625 2.650 948,000 2,495,900 2.6328 0.571 0.571 0.598 0.571 0.576 4,361,645 0.5722 0.00%
1995-07-20 0 2.625 2.625 2.650 2.575 2.650 2,654,000 6,970,650 2.6265 0.571 0.571 0.576 0.560 0.576 12,210,765 0.5709 0.00%
1995-07-19 0 2.625 2.600 2.650 2.625 2.675 1,304,000 3,432,200 2.6321 0.571 0.565 0.576 0.571 0.581 5,999,562 0.5721 -1.87%
1995-07-18 0 2.675 2.675 2.700 2.675 2.725 1,200,000 3,231,500 2.6929 0.581 0.581 0.587 0.581 0.592 5,521,070 0.5853 1.90%
1995-07-17 0 2.625 2.625 2.650 2.625 2.650 734,000 1,944,600 2.6493 0.571 0.571 0.576 0.571 0.576 3,377,054 0.5758 -2.78%
1995-07-14 0 2.700 2.675 2.700 2.675 2.800 1,098,000 2,987,250 2.7206 0.587 0.581 0.587 0.581 0.609 5,051,779 0.5913 -1.82%
1995-07-13 0 2.750 2.725 2.750 2.725 2.750 430,000 1,175,500 2.7337 0.598 0.592 0.598 0.592 0.598 1,978,383 0.5942 0.92%
1995-07-12 0 2.725 2.700 2.725 2.725 2.725 100,000 272,500 2.7250 0.592 0.587 0.592 0.592 0.592 460,089 0.5923 -1.80%
1995-07-11 0 2.775 2.750 2.800 2.750 2.800 1,084,000 2,983,450 2.7523 0.603 0.598 0.609 0.598 0.609 4,987,366 0.5982 0.00%
1995-07-10 0 2.775 2.775 2.825 2.775 2.825 318,000 892,650 2.8071 0.603 0.603 0.614 0.603 0.614 1,463,083 0.6101 -1.77%
1995-07-07 0 2.825 2.800 2.825 2.775 2.875 1,138,000 3,223,750 2.8328 0.614 0.609 0.614 0.603 0.625 5,235,814 0.6157 4.63%
1995-07-06 0 2.700 2.700 2.775 2.700 2.800 328,000 904,200 2.7567 0.587 0.587 0.603 0.587 0.609 1,509,092 0.5992 -1.82%
1995-07-05 0 2.750 2.750 2.775 2.750 2.800 146,000 404,250 2.7688 0.598 0.598 0.603 0.598 0.609 671,730 0.6018 1.85%
1995-07-04 0 2.700 2.675 2.700 2.650 2.700 836,000 2,245,200 2.6856 0.587 0.581 0.587 0.576 0.587 3,846,345 0.5837 0.00%
1995-07-03 0 2.700 2.675 2.700 2.600 2.725 790,000 2,133,250 2.7003 0.587 0.581 0.587 0.565 0.592 3,634,704 0.5869 5.88%
1995-06-30 0 2.550 2.525 2.550 2.525 2.575 1,941,000 4,941,775 2.5460 0.554 0.549 0.554 0.549 0.560 8,930,330 0.5534 0.99%
1995-06-29 0 2.525 2.500 2.525 2.500 2.550 2,948,000 7,379,250 2.5031 0.549 0.543 0.549 0.543 0.554 13,563,428 0.5441 1.00%
1995-06-28 0 2.500 2.450 2.500 2.450 2.500 476,000 1,178,200 2.4752 0.543 0.533 0.543 0.533 0.543 2,190,024 0.5380 4.17%
1995-06-27 0 2.400 2.400 2.425 2.400 2.400 120,000 288,000 2.4000 0.522 0.522 0.527 0.522 0.522 552,107 0.5216 -2.04%
1995-06-26 0 2.450 2.425 2.450 2.425 2.450 330,000 808,000 2.4485 0.533 0.527 0.533 0.527 0.533 1,518,294 0.5322 -1.01%
1995-06-23 0 2.475 2.450 2.475 2.475 2.500 272,000 673,450 2.4759 0.538 0.533 0.538 0.538 0.543 1,251,442 0.5381 0.00%
1995-06-22 0 2.475 2.425 2.500 2.450 2.525 5,217,000 12,598,850 2.4150 0.538 0.527 0.543 0.533 0.549 24,002,850 0.5249 -1.00%
1995-06-21 0 2.500 2.400 - 2.400 2.500 30,000 74,000 2.4667 0.543 0.522 - 0.522 0.543 138,027 0.5361 6.38%
1995-06-20 0 2.350 2.350 2.400 2.350 2.425 32,680,000 75,425,500 2.3080 0.511 0.511 0.522 0.511 0.527 150,357,127 0.5016 -2.08%
1995-06-16 0 2.400 2.400 2.425 2.400 2.425 180,000 432,250 2.4014 0.522 0.522 0.527 0.522 0.527 828,160 0.5219 0.00%
1995-06-15 0 2.400 2.300 2.400 2.400 2.400 28,000 67,200 2.4000 0.522 0.500 0.522 0.522 0.522 128,825 0.5216 0.00%
1995-06-14 0 2.400 - 2.400 2.400 2.450 1,642,000 3,940,900 2.4001 0.522 - 0.522 0.522 0.533 7,554,663 0.5217 -2.04%
1995-06-13 0 2.450 2.400 2.450 2.400 2.450 510,000 1,227,950 2.4077 0.533 0.522 0.533 0.522 0.533 2,346,455 0.5233 2.08%
1995-06-12 0 2.400 2.300 2.425 2.300 2.400 470,000 1,101,500 2.3436 0.522 0.500 0.527 0.500 0.522 2,162,419 0.5094 -2.04%
1995-06-09 0 2.450 2.350 2.450 2.300 2.450 110,000 257,000 2.3364 0.533 0.511 0.533 0.500 0.533 506,098 0.5078 4.26%
1995-06-08 0 2.350 2.350 2.425 2.300 2.450 1,214,000 2,853,050 2.3501 0.511 0.511 0.527 0.500 0.533 5,585,482 0.5108 1.08%
1995-06-07 0 2.325 2.325 2.375 2.325 2.350 210,000 490,700 2.3367 0.505 0.505 0.516 0.505 0.511 966,187 0.5079 -1.06%
1995-06-06 0 2.350 2.350 2.425 2.350 2.400 288,000 691,100 2.3997 0.511 0.511 0.527 0.511 0.522 1,325,057 0.5216 -3.09%
1995-06-05 0 2.425 2.425 2.500 2.425 2.500 250,000 611,250 2.4450 0.527 0.527 0.543 0.527 0.543 1,150,223 0.5314 -1.02%
1995-06-01 0 2.450 2.450 2.500 2.425 2.450 32,000 78,350 2.4484 0.533 0.533 0.543 0.527 0.533 147,229 0.5322 0.00%
1995-05-31 0 2.450 2.400 2.500 2.400 2.450 212,000 510,550 2.4083 0.533 0.522 0.543 0.522 0.533 975,389 0.5234 2.08%
1995-05-30 0 2.400 2.400 2.450 2.400 2.425 30,000 72,200 2.4067 0.522 0.522 0.533 0.522 0.527 138,027 0.5231 0.00%
1995-05-29 0 2.400 2.400 2.500 2.400 2.500 44,000 106,500 2.4205 0.522 0.522 0.543 0.522 0.543 202,439 0.5261 -3.03%
1995-05-26 0 2.475 2.500 2.550 2.375 2.550 586,000 1,413,550 2.4122 0.538 0.543 0.554 0.516 0.554 2,696,122 0.5243 7.61%
1995-05-25 0 2.300 2.300 2.350 2.300 2.300 104,000 239,200 2.3000 0.500 0.500 0.511 0.500 0.500 478,493 0.4999 4.55%
1995-05-24 0 2.200 2.150 2.300 2.200 2.200 20,000 44,000 2.2000 0.478 0.467 0.500 0.478 0.478 92,018 0.4782 4.76%
1995-05-23 0 2.100 2.075 2.200 2.100 2.100 20,000 42,000 2.1000 0.456 0.451 0.478 0.456 0.456 92,018 0.4564 2.44%
1995-05-22 0 2.050 2.050 2.250 2.025 2.100 330,000 678,250 2.0553 0.446 0.446 0.489 0.440 0.456 1,518,294 0.4467 -4.65%
1995-05-19 0 2.150 2.025 2.200 2.150 2.150 20,000 43,000 2.1500 0.467 0.440 0.478 0.467 0.467 92,018 0.4673 -4.44%
1995-05-18 0 2.250 2.200 2.250 2.250 2.350 670,000 1,551,450 2.3156 0.489 0.478 0.489 0.489 0.511 3,082,597 0.5033 -4.26%
1995-05-17 0 2.350 2.325 2.400 2.350 2.650 446,000 1,109,850 2.4885 0.511 0.505 0.522 0.511 0.576 2,051,998 0.5409 -5.05%
1995-05-16 0 2.475 2.375 - 2.275 2.475 358,000 857,500 2.3953 0.538 0.516 - 0.494 0.538 1,647,119 0.5206 15.12%
1995-05-15 0 2.150 2.125 2.250 2.075 2.150 386,000 818,000 2.1192 0.467 0.462 0.489 0.451 0.467 1,775,944 0.4606 4.88%
1995-05-12 0 2.050 1.970 2.050 1.970 2.050 60,000 119,000 1.9833 0.446 0.428 0.446 0.428 0.446 276,053 0.4311 1.23%
1995-05-11 0 2.025 1.980 2.025 1.980 2.025 120,000 239,850 1.9988 0.440 0.430 0.440 0.430 0.440 552,107 0.4344 3.85%
1995-05-10 0 1.950 1.900 1.950 1.890 1.950 250,000 485,300 1.9412 0.424 0.413 0.424 0.411 0.424 1,150,223 0.4219 7.14%
1995-05-09 0 1.820 - - 1.820 1.840 30,000 55,000 1.8333 0.396 - - 0.396 0.400 138,027 0.3985 1.11%
1995-05-08 0 1.800 1.780 1.810 1.800 1.800 60,000 108,000 1.8000 0.391 0.387 0.393 0.391 0.391 276,053 0.3912 1.12%
1995-05-05 0 1.780 1.770 - 1.780 1.780 394,000 701,320 1.7800 0.387 0.385 - 0.387 0.387 1,812,751 0.3869 1.71%
1995-05-04 0 1.750 1.750 1.780 1.740 1.760 288,000 502,400 1.7444 0.380 0.380 0.387 0.378 0.383 1,325,057 0.3792 1.16%
1995-05-03 0 1.730 1.730 1.770 1.730 1.760 250,000 435,000 1.7400 0.376 0.376 0.385 0.376 0.383 1,150,223 0.3782 1.17%
1995-05-02 0 1.710 1.710 1.740 1.700 1.750 628,000 1,074,080 1.7103 0.372 0.372 0.378 0.369 0.380 2,889,360 0.3717 0.00%
1995-05-01 0 1.710 1.700 1.720 - - 0 0 - 0.372 0.369 0.374 - - 0 - 0.00%
1995-04-28 0 1.710 1.710 1.750 - - 0 0 - 0.372 0.372 0.380 - - 0 - 0.00%
1995-04-27 0 1.710 1.710 - 1.700 1.710 20,000 34,160 1.7080 0.372 0.372 - 0.369 0.372 92,018 0.3712 0.59%
1995-04-26 0 1.700 1.700 1.710 1.700 1.700 150,000 255,000 1.7000 0.369 0.369 0.372 0.369 0.369 690,134 0.3695 -0.58%
1995-04-25 0 1.710 1.710 1.740 1.710 1.710 20,000 34,200 1.7100 0.372 0.372 0.378 0.372 0.372 92,018 0.3717 0.59%
1995-04-24 0 1.700 1.700 1.720 1.700 1.700 200,000 340,000 1.7000 0.369 0.369 0.374 0.369 0.369 920,178 0.3695 -0.58%
1995-04-21 0 1.710 1.700 1.750 - - 0 0 - 0.372 0.369 0.380 - - 0 - 0.00%
1995-04-20 0 1.710 1.700 1.710 1.700 1.710 280,000 476,300 1.7011 0.372 0.369 0.372 0.369 0.372 1,288,250 0.3697 0.59%
1995-04-19 0 1.700 1.700 1.740 1.680 1.700 1,400,000 2,387,800 1.7056 0.369 0.369 0.378 0.365 0.369 6,441,248 0.3707 1.80%
1995-04-18 0 1.670 1.670 - 1.670 1.680 334,000 557,880 1.6703 0.363 0.363 - 0.363 0.365 1,536,698 0.3630 0.60%
1995-04-13 0 1.660 1.660 1.690 1.660 1.660 10,000 16,600 1.6600 0.361 0.361 0.367 0.361 0.361 46,009 0.3608 0.61%
1995-04-12 0 1.650 1.650 - - - 0 0 - 0.359 0.359 - - - 0 - 0.00%
1995-04-11 0 1.650 1.640 - - - 250,000 412,500 1.6500 0.359 0.356 - - - 1,150,223 0.3586 0.00%
1995-04-10 0 1.650 1.600 - 1.650 1.650 10,000 16,500 1.6500 0.359 0.348 - 0.359 0.359 46,009 0.3586 0.00%
1995-04-07 0 1.650 1.650 1.670 1.650 1.650 60,000 99,000 1.6500 0.359 0.359 0.363 0.359 0.359 276,053 0.3586 0.00%
1995-04-06 0 1.650 1.650 1.690 1.650 1.650 30,000 49,500 1.6500 0.359 0.359 0.367 0.359 0.359 138,027 0.3586 0.00%
1995-04-04 0 1.650 1.650 - 1.650 1.650 30,000 49,500 1.6500 0.359 0.359 - 0.359 0.359 138,027 0.3586 0.00%
1995-04-03 0 1.650 1.630 1.670 1.630 1.650 22,000 36,260 1.6482 0.359 0.354 0.363 0.354 0.359 101,220 0.3582 0.00%
1995-03-31 0 1.650 - 1.650 1.690 1.720 90,000 153,700 1.7078 0.359 - 0.359 0.367 0.374 414,080 0.3712 -5.71%
1995-03-30 0 1.750 1.730 1.780 1.750 1.750 26,000 45,500 1.7500 0.380 0.376 0.387 0.380 0.380 119,623 0.3804 0.00%
1995-03-29 0 1.750 1.730 1.770 1.650 1.760 194,000 334,400 1.7237 0.380 0.376 0.385 0.359 0.383 892,573 0.3746 6.06%
1995-03-28 0 1.650 1.650 1.660 1.590 1.660 540,000 867,100 1.6057 0.359 0.359 0.361 0.346 0.361 2,484,481 0.3490 5.10%
1995-03-27 0 1.570 1.540 1.570 1.500 1.570 224,000 346,840 1.5484 0.341 0.335 0.341 0.326 0.341 1,030,600 0.3365 3.97%
1995-03-24 0 1.510 1.500 1.510 1.500 1.510 400,000 601,500 1.5038 0.328 0.326 0.328 0.326 0.328 1,840,357 0.3268 0.67%
1995-03-23 0 1.500 1.500 1.510 1.500 1.510 196,000 294,520 1.5027 0.326 0.326 0.328 0.326 0.328 901,775 0.3266 -0.66%
1995-03-22 0 1.510 1.500 - 1.500 1.510 480,000 720,200 1.5004 0.328 0.326 - 0.326 0.328 2,208,428 0.3261 2.72%
1995-03-21 0 1.470 1.470 1.480 - - 0 0 - 0.320 0.320 0.322 - - 0 - 0.68%
1995-03-20 0 1.460 1.460 1.500 - - 0 0 - 0.317 0.317 0.326 - - 0 - 0.00%
1995-03-17 0 1.460 1.460 1.500 1.460 1.500 370,000 544,700 1.4722 0.317 0.317 0.326 0.317 0.326 1,702,330 0.3200 -0.68%
1995-03-16 0 1.470 1.450 1.500 1.470 1.470 312,000 458,640 1.4700 0.320 0.315 0.326 0.320 0.320 1,435,478 0.3195 0.00%
1995-03-15 0 1.470 1.450 1.490 1.460 1.480 1,460,000 2,120,400 1.4523 0.320 0.315 0.324 0.317 0.322 6,717,301 0.3157 -0.68%
1995-03-14 0 1.480 1.470 1.500 - - 0 0 - 0.322 0.320 0.326 - - 0 - 0.00%
1995-03-13 0 1.480 1.470 1.500 1.480 1.480 20,000 29,600 1.4800 0.322 0.320 0.326 0.322 0.322 92,018 0.3217 3.50%
1995-03-10 0 1.430 - 1.490 1.430 1.470 30,000 43,500 1.4500 0.311 - 0.324 0.311 0.320 138,027 0.3152 -5.92%
1995-03-09 0 1.520 1.460 1.530 1.520 1.520 20,000 30,400 1.5200 0.330 0.317 0.333 0.330 0.330 92,018 0.3304 2.70%
1995-03-08 0 1.480 1.480 1.530 - - 0 0 - 0.322 0.322 0.333 - - 0 - 0.00%
1995-03-07 0 1.480 1.480 1.500 - - 0 0 - 0.322 0.322 0.326 - - 0 - 0.00%
1995-03-06 0 1.480 1.470 1.520 1.480 1.510 38,000 56,780 1.4942 0.322 0.320 0.330 0.322 0.328 174,834 0.3248 -1.99%
1995-03-03 0 1.510 - 1.550 - - 0 0 - 0.328 - 0.337 - - 0 - 0.00%
1995-03-02 0 1.510 - 1.530 - - 0 0 - 0.328 - 0.333 - - 0 - 0.00%
1995-03-01 0 1.510 1.480 1.540 - - 0 0 - 0.328 0.322 0.335 - - 0 - 0.00%
1995-02-28 0 1.510 1.480 1.550 1.500 1.520 370,000 559,000 1.5108 0.328 0.322 0.337 0.326 0.330 1,702,330 0.3284 0.00%
1995-02-27 0 1.510 - 1.550 1.500 1.510 250,000 376,500 1.5060 0.328 - 0.337 0.326 0.328 1,150,223 0.3273 4.14%
1995-02-24 0 1.450 1.450 1.480 1.450 1.500 300,000 437,200 1.4573 0.315 0.315 0.322 0.315 0.326 1,380,267 0.3168 -3.33%
1995-02-23 0 1.500 1.460 1.500 - - 0 0 - 0.326 0.317 0.326 - - 0 - 0.00%
1995-02-22 0 1.500 1.470 1.500 1.500 1.500 10,000 15,000 1.5000 0.326 0.320 0.326 0.326 0.326 46,009 0.3260 0.67%
1995-02-21 0 1.490 1.490 1.500 1.490 1.500 72,000 107,900 1.4986 0.324 0.324 0.326 0.324 0.326 331,264 0.3257 -0.67%
1995-02-20 0 1.500 1.500 - 1.490 1.520 490,000 730,900 1.4916 0.326 0.326 - 0.324 0.330 2,254,437 0.3242 -1.32%
1995-02-17 0 1.520 1.520 - 1.510 1.510 210,000 317,000 1.5095 0.330 0.330 - 0.328 0.328 966,187 0.3281 0.66%
1995-02-16 0 1.510 1.510 - 1.500 1.520 572,000 860,220 1.5039 0.328 0.328 - 0.326 0.330 2,631,710 0.3269 0.00%
1995-02-15 0 1.510 1.510 - 1.500 1.500 50,000 75,000 1.5000 0.328 0.328 - 0.326 0.326 230,045 0.3260 0.67%
1995-02-14 0 1.500 1.500 - 1.500 1.500 100,000 150,000 1.5000 0.326 0.326 - 0.326 0.326 460,089 0.3260 0.67%
1995-02-13 0 1.490 1.490 - 1.420 1.490 184,000 269,000 1.4620 0.324 0.324 - 0.309 0.324 846,564 0.3178 2.76%
1995-02-10 0 1.450 1.440 1.450 1.350 1.600 1,420,000 2,066,800 1.4555 0.315 0.313 0.315 0.293 0.348 6,533,266 0.3164 11.54%
1995-02-09 0 1.300 1.280 1.320 1.300 1.300 270,000 351,000 1.3000 0.283 0.278 0.287 0.283 0.283 1,242,241 0.2826 0.00%
1995-02-08 0 1.300 1.280 1.350 1.300 1.300 124,000 161,200 1.3000 0.283 0.278 0.293 0.283 0.283 570,511 0.2826 0.00%
1995-02-07 0 1.300 1.280 1.300 1.300 1.300 78,000 101,400 1.3000 0.283 0.278 0.283 0.283 0.283 358,870 0.2826 3.17%
1995-02-06 0 1.260 1.260 1.300 1.260 1.260 22,000 27,720 1.2600 0.274 0.274 0.283 0.274 0.274 101,220 0.2739 -3.08%
1995-02-03 0 1.300 1.260 - - - 0 0 - 0.283 0.274 - - - 0 - 0.00%
1995-01-30 0 1.300 1.300 - 1.300 1.300 4,000 5,200 1.3000 0.283 0.283 - 0.283 0.283 18,404 0.2826 3.17%
1995-01-27 0 1.260 1.260 - - - 0 0 - 0.274 0.274 - - - 0 - 3.28%
1995-01-26 0 1.220 1.140 1.260 1.180 1.220 80,000 95,600 1.1950 0.265 0.248 0.274 0.256 0.265 368,071 0.2597 0.00%
1995-01-25 0 1.220 1.110 1.220 1.100 1.220 155,000 175,760 1.1339 0.265 0.241 0.265 0.239 0.265 713,138 0.2465 12.96%
1995-01-24 0 1.080 1.070 1.090 1.080 1.090 870,000 942,100 1.0829 0.235 0.233 0.237 0.235 0.237 4,002,775 0.2354 0.00%
1995-01-23 0 1.080 1.060 1.080 1.080 1.100 1,240,000 1,342,400 1.0826 0.235 0.230 0.235 0.235 0.239 5,705,105 0.2353 -1.82%
1995-01-20 0 1.100 1.060 1.100 1.000 1.200 2,810,000 3,063,580 1.0902 0.239 0.230 0.239 0.217 0.261 12,928,505 0.2370 -10.57%
1995-01-19 0 1.230 1.190 1.250 1.230 1.260 20,000 24,900 1.2450 0.267 0.259 0.272 0.267 0.274 92,018 0.2706 -3.91%
1995-01-18 0 1.280 - 1.280 1.280 1.280 30,000 38,400 1.2800 0.278 - 0.278 0.278 0.278 138,027 0.2782 0.00%
1995-01-17 0 1.280 - 1.280 1.280 1.280 90,000 115,200 1.2800 0.278 - 0.278 0.278 0.278 414,080 0.2782 -1.54%
1995-01-16 0 1.300 1.300 1.320 1.300 1.300 578,000 776,200 1.3429 0.283 0.283 0.287 0.283 0.283 2,659,315 0.2919 1.56%
1995-01-13 0 1.280 1.270 1.290 1.280 1.350 170,000 221,400 1.3024 0.278 0.276 0.280 0.278 0.293 782,152 0.2831 -5.19%
1995-01-12 0 1.350 1.330 1.350 1.350 1.350 20,000 27,000 1.3500 0.293 0.289 0.293 0.293 0.293 92,018 0.2934 0.00%
1995-01-11 0 1.350 1.330 1.350 1.350 1.350 20,000 27,000 1.3500 0.293 0.289 0.293 0.293 0.293 92,018 0.2934 0.00%
1995-01-10 0 1.350 1.320 1.390 1.350 1.420 170,000 236,200 1.3894 0.293 0.287 0.302 0.293 0.309 782,152 0.3020 -7.53%
1995-01-09 0 1.460 1.450 1.460 1.460 1.470 280,000 408,480 1.4589 0.317 0.315 0.317 0.317 0.320 1,288,250 0.3171 -0.68%
1995-01-06 0 1.470 1.470 1.480 1.470 1.480 2,021,000 2,990,800 1.4799 0.320 0.320 0.322 0.320 0.322 9,298,401 0.3216 -0.68%
1995-01-05 0 1.480 1.450 1.480 1.460 1.480 126,000 185,960 1.4759 0.322 0.315 0.322 0.317 0.322 579,712 0.3208 -0.67%
1995-01-04 0 1.490 1.490 1.500 1.490 1.510 160,000 240,400 1.5025 0.324 0.324 0.326 0.324 0.328 736,143 0.3266 -0.67%
1995-01-03 0 1.500 - 1.500 1.700 1.700 20,000 34,000 1.7000 0.326 - 0.326 0.369 0.369 92,018 0.3695 -11.76%
1994-12-30 0 1.700 - - 1.700 1.700 12,000 20,400 1.7000 0.369 - - 0.369 0.369 55,211 0.3695 0.00%
1994-12-29 0 1.700 1.660 1.700 1.700 1.700 10,000 17,000 1.7000 0.369 0.361 0.369 0.369 0.369 46,009 0.3695 0.00%
1994-12-28 0 1.700 - 1.700 1.700 1.700 12,000 20,400 1.7000 0.369 - 0.369 0.369 0.369 55,211 0.3695 -2.30%
1994-12-23 0 1.740 - 1.740 1.750 1.750 10,000 17,500 1.7500 0.378 - 0.378 0.380 0.380 46,009 0.3804 -3.33%
1994-12-22 0 1.800 - 1.800 - - 0 0 - 0.391 - 0.391 - - 0 - -4.00%
1994-12-21 0 1.900 - 1.900 - - 0 0 - 0.408 - 0.408 - - 0 - -2.56%
1994-12-20 0 1.950 - 1.950 - - 0 0 - 0.418 - 0.418 - - 0 - -2.01%
1994-12-19 0 1.990 - 1.990 - - 0 0 - 0.427 - 0.427 - - 0 - 0.00%
1994-12-16 0 1.990 - 2.000 - - 0 0 - 0.427 - 0.429 - - 0 - 0.00%
1994-12-15 0 1.990 - 2.000 - - 0 0 - 0.427 - 0.429 - - 0 - 0.00%
1994-12-14 0 1.990 - 1.990 - - 0 0 - 0.427 - 0.427 - - 0 - -0.50%
1994-12-13 0 2.000 - 2.000 2.000 2.000 20,000 40,000 2.0000 0.429 - 0.429 0.429 0.429 93,245 0.4290 0.50%
1994-12-12 0 1.990 - 2.000 - - 0 0 - 0.427 - 0.429 - - 0 - 0.00%
1994-12-09 0 1.990 - 1.990 2.000 2.000 20,000 40,000 2.0000 0.427 - 0.427 0.429 0.429 93,245 0.4290 -0.50%
1994-12-08 0 2.000 - 2.000 - - 0 0 - 0.429 - 0.429 - - 0 - 0.00%
1994-12-07 0 2.000 - 2.000 2.000 2.000 26,000 52,000 2.0000 0.429 - 0.429 0.429 0.429 121,218 0.4290 -1.23%
1994-12-06 0 2.025 - 2.025 - - 0 0 - 0.434 - 0.434 - - 0 - 0.00%
1994-12-05 0 2.025 - 2.050 - - 0 0 - 0.434 - 0.440 - - 0 - 0.00%
1994-12-02 0 2.025 - 2.050 2.025 2.025 10,000 20,250 2.0250 0.434 - 0.440 0.434 0.434 46,622 0.4343 0.00%
1994-12-01 0 2.025 2.000 2.025 2.025 2.050 300,000 618,150 2.0605 0.434 0.429 0.434 0.434 0.440 1,398,671 0.4420 -1.22%
1994-11-30 0 2.050 2.000 2.050 2.000 2.050 38,000 77,000 2.0263 0.440 0.429 0.440 0.429 0.440 177,165 0.4346 0.00%
1994-11-29 0 2.050 - 2.100 2.050 2.100 70,000 145,000 2.0714 0.440 - 0.450 0.440 0.450 326,357 0.4443 -2.38%
1994-11-28 0 2.100 2.050 2.100 2.100 2.100 50,000 105,000 2.1000 0.450 0.440 0.450 0.450 0.450 233,112 0.4504 0.00%
1994-11-25 0 2.100 2.050 2.100 2.100 2.100 20,000 42,000 2.1000 0.450 0.440 0.450 0.450 0.450 93,245 0.4504 0.00%
1994-11-24 0 2.100 - 2.100 2.100 2.100 40,000 84,000 2.1000 0.450 - 0.450 0.450 0.450 186,489 0.4504 0.00%
1994-11-23 0 2.100 - 2.100 2.100 2.200 60,000 127,000 2.1167 0.450 - 0.450 0.450 0.472 279,734 0.4540 -8.70%
1994-11-22 0 2.300 - 2.300 2.300 2.300 20,000 46,000 2.3000 0.493 - 0.493 0.493 0.493 93,245 0.4933 0.00%
1994-11-21 0 2.300 2.200 - 2.275 2.300 110,000 252,500 2.2955 0.493 0.472 - 0.488 0.493 512,846 0.4924 4.55%
1994-11-18 0 2.200 2.100 2.300 - - 0 0 - 0.472 0.450 0.493 - - 0 - 0.00%
1994-11-17 0 2.200 2.200 2.275 2.200 2.200 10,000 22,000 2.2000 0.472 0.472 0.488 0.472 0.472 46,622 0.4719 -4.35%
1994-11-16 0 2.300 - 2.300 2.300 2.300 50,000 115,000 2.3000 0.493 - 0.493 0.493 0.493 233,112 0.4933 1.10%
1994-11-15 0 2.275 - 2.275 2.250 2.275 34,000 76,850 2.2603 0.488 - 0.488 0.483 0.488 158,516 0.4848 1.11%
1994-11-14 0 2.250 - 2.250 2.200 2.275 440,000 987,400 2.2441 0.483 - 0.483 0.472 0.488 2,051,384 0.4813 -1.10%
1994-11-11 0 2.275 - 2.275 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
1994-11-10 0 2.275 - 2.275 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
1994-11-09 0 2.275 - 2.275 - - 0 0 - 0.488 - 0.488 - - 0 - -1.09%
1994-11-08 0 2.300 - 2.300 2.300 2.300 10,000 23,000 2.3000 0.493 - 0.493 0.493 0.493 46,622 0.4933 0.00%
1994-11-07 0 2.300 - 2.300 2.300 2.350 52,000 121,200 2.3308 0.493 - 0.493 0.493 0.504 242,436 0.4999 1.10%
1994-11-04 0 2.275 - 2.275 2.350 2.350 20,000 47,000 2.3500 0.488 - 0.488 0.504 0.504 93,245 0.5040 -3.19%
1994-11-03 0 2.350 - 2.350 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1994-11-02 0 2.350 - 2.350 - - 0 0 - 0.504 - 0.504 - - 0 - -1.05%
1994-11-01 0 2.375 - 2.375 2.400 2.400 20,000 48,000 2.4000 0.509 - 0.509 0.515 0.515 93,245 0.5148 -1.04%
1994-10-31 0 2.400 - 2.400 - - 0 0 - 0.515 - 0.515 - - 0 - 0.00%
1994-10-28 0 2.400 - 2.400 - - 0 0 - 0.515 - 0.515 - - 0 - 0.00%
1994-10-27 0 2.400 - 2.400 - - 0 0 - 0.515 - 0.515 - - 0 - 0.00%
1994-10-26 0 2.400 - 2.400 - - 0 0 - 0.515 - 0.515 - - 0 - 0.00%
1994-10-25 0 2.400 - 2.400 - - 0 0 - 0.515 - 0.515 - - 0 - 0.00%
1994-10-24 0 2.400 - 2.400 2.400 2.400 20,000 48,000 2.4000 0.515 - 0.515 0.515 0.515 93,245 0.5148 1.05%
1994-10-21 0 2.375 - 2.400 - - 0 0 - 0.509 - 0.515 - - 0 - 0.00%
1994-10-20 0 2.375 - 2.400 - - 0 0 - 0.509 - 0.515 - - 0 - 0.00%
1994-10-19 0 2.375 - 2.375 - - 0 0 - 0.509 - 0.509 - - 0 - -1.04%
1994-10-18 0 2.400 - 2.400 - - 0 0 - 0.515 - 0.515 - - 0 - 0.00%
1994-10-17 0 2.400 - 2.400 2.400 2.400 2,610,000 6,264,000 2.4000 0.515 - 0.515 0.515 0.515 12,168,437 0.5148 0.00%
1994-10-14 0 2.400 - 2.400 - - 0 0 - 0.515 - 0.515 - - 0 - 0.00%
1994-10-12 0 2.400 - 2.400 2.400 2.400 10,000 24,000 2.4000 0.515 - 0.515 0.515 0.515 46,622 0.5148 0.00%
1994-10-11 0 2.400 - 2.400 - - 0 0 - 0.515 - 0.515 - - 0 - 0.00%
1994-10-10 0 2.400 - 2.400 - - 0 0 - 0.515 - 0.515 - - 0 - 0.00%
1994-10-07 0 2.400 - 2.400 - - 0 0 - 0.515 - 0.515 - - 0 - -1.03%
1994-10-06 0 2.425 - 2.425 2.425 2.425 2,200,000 5,335,000 2.4250 0.520 - 0.520 0.520 0.520 10,256,920 0.5201 0.00%
1994-10-05 0 2.425 - 2.425 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
1994-10-04 0 2.425 - 2.425 2.475 2.475 10,000 24,750 2.4750 0.520 - 0.520 0.531 0.531 46,622 0.5309 -1.02%
1994-10-03 0 2.450 - 2.475 - - 0 0 - 0.525 - 0.531 - - 0 - 0.00%
1994-09-30 0 2.450 - 2.450 - - 0 0 - 0.525 - 0.525 - - 0 - 0.00%
1994-09-29 0 2.450 - 2.450 2.460 2.460 10,000 24,600 2.4600 0.525 - 0.525 0.528 0.528 46,622 0.5276 0.00%
1994-09-28 0 2.450 - 2.480 - - 0 0 - 0.525 - 0.532 - - 0 - 0.00%
1994-09-27 0 2.450 - - - - 0 0 - 0.525 - - - - 0 - 0.00%
1994-09-26 0 2.450 - 2.490 - - 0 0 - 0.525 - 0.534 - - 0 - 0.00%
1994-09-23 0 2.450 - 2.480 - - 0 0 - 0.525 - 0.532 - - 0 - 0.00%
1994-09-22 0 2.450 - 2.480 - - 0 0 - 0.525 - 0.532 - - 0 - 0.00%
1994-09-20 0 2.450 2.450 2.460 2.440 2.440 66,000 161,600 2.4485 0.525 0.525 0.528 0.523 0.523 307,708 0.5252 0.41%
1994-09-19 0 2.440 - 2.450 - - 0 0 - 0.523 - 0.525 - - 0 - 0.00%
1994-09-16 0 2.440 - 2.450 2.440 2.440 64,000 156,160 2.4400 0.523 - 0.525 0.523 0.523 298,383 0.5234 1.67%
1994-09-15 0 2.400 - 2.450 2.400 2.400 10,000 24,000 2.4000 0.515 - 0.525 0.515 0.515 46,622 0.5148 -2.04%
1994-09-14 0 2.450 - 2.500 - - 0 0 - 0.525 - 0.536 - - 0 - 0.00%
1994-09-13 0 2.450 - 2.450 - - 0 0 - 0.525 - 0.525 - - 0 - 0.00%
1994-09-12 0 2.450 2.430 2.470 2.450 2.470 800,000 1,979,000 2.4738 0.525 0.521 0.530 0.525 0.530 3,729,789 0.5306 -1.21%
1994-09-09 0 2.480 - 2.520 2.480 2.480 10,000 24,800 2.4800 0.532 - 0.541 0.532 0.532 46,622 0.5319 0.94%
1994-09-08 0 2.457 - - - - 600,000 1,474,200 2.4570 0.527 - - - - 2,797,342 0.5270 0.00%
1994-09-07 0 2.500 2.460 2.520 - - 0 0 - 0.527 0.519 0.531 - - 0 - 0.00%
1994-09-06 0 2.500 2.450 2.520 2.500 2.500 80,000 200,000 2.5000 0.527 0.516 0.531 0.527 0.527 379,506 0.5270 0.00%
1994-09-05 0 2.500 2.460 2.520 2.500 2.500 76,000 190,000 2.5000 0.527 0.519 0.531 0.527 0.527 360,531 0.5270 0.00%
1994-09-02 0 2.500 - 2.500 - - 0 0 - 0.527 - 0.527 - - 0 - 0.00%
1994-09-01 0 2.500 2.500 - 2.500 2.540 480,000 1,202,320 2.5048 0.527 0.527 - 0.527 0.535 2,277,039 0.5280 0.00%
1994-08-31 0 2.500 2.500 - 2.500 2.500 30,000 75,000 2.5000 0.527 0.527 - 0.527 0.527 142,315 0.5270 0.00%
1994-08-30 0 2.500 2.450 2.500 2.450 2.500 312,000 779,900 2.4997 0.527 0.516 0.527 0.516 0.527 1,480,075 0.5269 -3.10%
1994-08-26 0 2.580 - 2.580 - - 0 0 - 0.544 - 0.544 - - 0 - 0.00%
1994-08-25 0 2.580 - 2.580 - - 0 0 - 0.544 - 0.544 - - 0 - 0.00%
1994-08-24 0 2.580 - 2.580 - - 0 0 - 0.544 - 0.544 - - 0 - 0.00%
1994-08-23 0 2.580 - 2.600 - - 58,000 150,800 2.6000 0.544 - 0.548 - - 275,142 0.5481 0.00%
1994-08-22 0 2.580 - 2.600 - - 2,500,000 6,250,000 2.5000 0.544 - 0.548 - - 11,859,576 0.5270 0.00%
1994-08-19 0 2.580 - 2.580 2.600 2.600 20,000 52,000 2.6000 0.544 - 0.544 0.548 0.548 94,877 0.5481 -0.77%
1994-08-18 0 2.600 - 2.640 - - 600,000 1,500,000 2.5000 0.548 - 0.557 - - 2,846,298 0.5270 0.00%
1994-08-17 0 2.600 - 2.600 - - 0 0 - 0.548 - 0.548 - - 0 - -1.89%
1994-08-16 0 2.650 - 2.650 - - 0 0 - 0.559 - 0.559 - - 0 - 0.00%
1994-08-15 0 2.650 - 2.650 - - 0 0 - 0.559 - 0.559 - - 0 - 0.00%
1994-08-12 0 2.650 2.650 2.680 2.650 2.740 656,000 1,749,280 2.6666 0.559 0.559 0.565 0.559 0.578 3,111,953 0.5621 -2.93%
1994-08-11 0 2.730 2.700 2.740 2.640 2.750 430,000 1,152,300 2.6798 0.575 0.569 0.578 0.557 0.580 2,039,847 0.5649 3.02%
1994-08-10 0 2.650 2.600 2.650 2.600 2.650 140,000 366,000 2.6143 0.559 0.548 0.559 0.548 0.559 664,136 0.5511 3.92%
1994-08-09 0 2.550 2.550 - - - 90,000 229,500 2.5500 0.538 0.538 - - - 426,945 0.5375 0.79%
1994-08-08 0 2.530 2.530 2.550 - - 0 0 - 0.533 0.533 0.538 - - 0 - 0.40%
1994-08-05 0 2.520 2.480 2.560 2.520 2.570 40,000 102,200 2.5550 0.531 0.523 0.540 0.531 0.542 189,753 0.5386 -3.08%
1994-08-04 0 2.600 2.580 2.600 2.600 2.640 490,000 1,283,700 2.6198 0.548 0.544 0.548 0.548 0.557 2,324,477 0.5523 -1.52%
1994-08-03 0 2.640 2.630 2.640 2.630 2.640 204,000 538,060 2.6375 0.557 0.554 0.557 0.554 0.557 967,741 0.5560 -0.75%
1994-08-02 0 2.660 2.630 2.660 - - 0 0 - 0.561 0.554 0.561 - - 0 - -1.48%
1994-08-01 0 2.700 2.630 2.700 - - 0 0 - 0.569 0.554 0.569 - - 0 - 0.00%
1994-07-29 0 2.700 - 2.700 2.700 2.700 450,000 1,215,000 2.7000 0.569 - 0.569 0.569 0.569 2,134,724 0.5692 0.00%
1994-07-28 0 2.700 - 2.700 - - 0 0 - 0.569 - 0.569 - - 0 - 0.00%
1994-07-27 0 2.700 - 2.700 2.700 2.700 420,000 1,134,000 2.7000 0.569 - 0.569 0.569 0.569 1,992,409 0.5692 0.00%
1994-07-26 0 2.700 2.660 2.700 2.700 2.700 210,000 567,000 2.7000 0.569 0.561 0.569 0.569 0.569 996,204 0.5692 0.00%
1994-07-25 0 2.700 2.680 2.760 2.620 2.720 686,000 1,841,700 2.6847 0.569 0.565 0.582 0.552 0.573 3,254,268 0.5659 4.65%
1994-07-22 0 2.580 2.580 2.620 2.580 2.580 24,000 61,920 2.5800 0.544 0.544 0.552 0.544 0.544 113,852 0.5439 -0.77%
1994-07-21 0 2.600 2.580 2.600 2.600 2.600 150,000 390,000 2.6000 0.548 0.544 0.548 0.548 0.548 711,575 0.5481 0.78%
1994-07-20 0 2.580 2.580 2.600 2.580 2.600 710,000 1,845,800 2.5997 0.544 0.544 0.548 0.544 0.548 3,368,120 0.5480 0.00%
1994-07-19 0 2.580 2.580 2.600 2.580 2.580 120,000 309,600 2.5800 0.544 0.544 0.548 0.544 0.544 569,260 0.5439 -0.77%
1994-07-18 0 2.600 2.580 2.640 2.580 2.600 150,000 389,000 2.5933 0.548 0.544 0.557 0.544 0.548 711,575 0.5467 0.00%
1994-07-15 0 2.600 - 2.640 - - 0 0 - 0.548 - 0.557 - - 0 - 0.00%
1994-07-14 0 2.600 - 2.600 - - 0 0 - 0.548 - 0.548 - - 0 - 0.00%
1994-07-13 0 2.600 - 2.600 - - 0 0 - 0.548 - 0.548 - - 0 - 0.00%
1994-07-12 0 2.600 - 2.650 - - 350,000 910,000 2.6000 0.548 - 0.559 - - 1,660,341 0.5481 0.00%
1994-07-11 0 2.600 - 2.640 2.600 2.600 200,000 520,000 2.6000 0.548 - 0.557 0.548 0.548 948,766 0.5481 0.00%
1994-07-08 0 2.600 - 2.600 2.580 2.600 1,160,000 3,013,800 2.5981 0.548 - 0.548 0.544 0.548 5,502,843 0.5477 0.78%
1994-07-07 0 2.580 2.510 2.600 2.580 2.600 210,000 545,800 2.5990 0.544 0.529 0.548 0.544 0.548 996,204 0.5479 0.78%
1994-07-06 0 2.560 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
1994-07-05 0 2.560 2.510 - - - 0 0 - 0.540 0.529 - - - 0 - 0.00%
1994-07-04 0 2.560 2.510 2.600 2.560 2.600 580,000 1,506,800 2.5979 0.540 0.529 0.548 0.540 0.548 2,751,422 0.5476 -4.30%
1994-07-01 0 2.675 - 2.680 - - 0 0 - 0.564 - 0.565 - - 0 - 0.00%
1994-06-30 0 2.675 - 2.675 - - 250,000 668,750 2.6750 0.564 - 0.564 - - 1,185,958 0.5639 -0.93%
1994-06-29 0 2.700 - 2.700 2.700 2.700 690,000 1,863,000 2.7000 0.569 - 0.569 0.569 0.569 3,273,243 0.5692 0.00%
1994-06-28 0 2.700 2.650 2.750 - - 440,000 1,177,000 2.6750 0.569 0.559 0.580 - - 2,087,285 0.5639 0.00%
1994-06-27 0 2.700 2.625 2.700 - - 0 0 - 0.569 0.553 0.569 - - 0 - 0.00%
1994-06-24 0 2.700 2.650 2.750 2.650 2.700 278,000 750,400 2.6993 0.569 0.559 0.580 0.559 0.569 1,318,785 0.5690 0.00%
1994-06-23 0 2.700 2.675 2.700 2.700 2.700 500,000 1,350,000 2.7000 0.569 0.564 0.569 0.569 0.569 2,371,915 0.5692 1.89%
1994-06-22 0 2.650 2.625 2.700 2.650 2.700 250,000 672,500 2.6900 0.559 0.553 0.569 0.559 0.569 1,185,958 0.5671 -1.85%
1994-06-21 0 2.700 2.675 2.700 2.700 2.700 420,000 1,134,000 2.7000 0.569 0.564 0.569 0.569 0.569 1,992,409 0.5692 0.00%
1994-06-20 0 2.700 2.675 2.750 2.700 2.700 150,000 407,500 2.7167 0.569 0.564 0.580 0.569 0.569 711,575 0.5727 -0.92%
1994-06-17 0 2.725 2.725 2.750 2.700 2.725 1,210,000 3,297,200 2.7250 0.574 0.574 0.580 0.569 0.574 5,740,035 0.5744 0.00%
1994-06-16 0 2.725 2.700 2.725 2.725 2.725 1,020,000 2,767,000 2.7127 0.574 0.569 0.574 0.574 0.574 4,838,707 0.5718 1.87%
1994-06-15 0 2.675 2.625 2.750 - - 0 0 - 0.564 0.553 0.580 - - 0 - 0.00%
1994-06-10 0 2.675 2.675 2.700 2.675 2.675 110,000 294,250 2.6750 0.564 0.564 0.569 0.564 0.564 521,821 0.5639 -0.93%
1994-06-09 0 2.700 2.700 2.775 2.700 2.700 750,000 2,025,000 2.7000 0.569 0.569 0.585 0.569 0.569 3,557,873 0.5692 0.00%
1994-06-08 0 2.700 2.675 2.750 - - 0 0 - 0.569 0.564 0.580 - - 0 - 0.00%
1994-06-07 0 2.700 2.700 2.750 2.700 2.700 68,000 183,600 2.7000 0.569 0.569 0.580 0.569 0.569 322,580 0.5692 0.00%
1994-06-06 0 2.700 2.675 2.725 2.700 2.700 50,000 135,000 2.7000 0.569 0.564 0.574 0.569 0.569 237,192 0.5692 0.93%
1994-06-03 0 2.675 2.650 2.700 2.675 2.700 358,000 964,100 2.6930 0.564 0.559 0.569 0.564 0.569 1,698,291 0.5677 0.00%
1994-06-02 0 2.675 2.675 2.725 2.650 2.700 174,000 467,450 2.6865 0.564 0.564 0.574 0.559 0.569 825,426 0.5663 -1.83%
1994-06-01 0 2.725 2.700 2.725 2.700 2.700 24,000 64,800 2.7000 0.574 0.569 0.574 0.569 0.569 113,852 0.5692 -0.91%
1994-05-31 0 2.750 - 2.750 - - 1,500,000 4,087,500 2.7250 0.580 - 0.580 - - 7,115,746 0.5744 -0.90%
1994-05-30 0 2.775 2.700 2.775 2.750 2.775 126,000 346,800 2.7524 0.585 0.569 0.585 0.580 0.585 597,723 0.5802 1.83%
1994-05-27 0 2.725 2.700 2.750 2.725 2.725 700,000 1,920,000 2.7429 0.574 0.569 0.580 0.574 0.574 3,320,681 0.5782 1.87%
1994-05-26 0 2.675 2.675 2.775 2.675 2.775 112,000 309,600 2.7643 0.564 0.564 0.585 0.564 0.585 531,309 0.5827 -2.73%
1994-05-25 0 2.750 2.700 2.775 2.750 2.750 420,000 1,155,000 2.7500 0.580 0.569 0.585 0.580 0.580 1,992,409 0.5797 0.00%
1994-05-24 0 2.750 2.750 2.775 2.750 2.775 130,000 358,300 2.7562 0.580 0.580 0.585 0.580 0.585 616,698 0.5810 -0.90%
1994-05-23 0 2.775 2.750 2.800 2.750 2.775 370,000 1,024,500 2.7689 0.585 0.580 0.590 0.580 0.585 1,755,217 0.5837 1.83%
1994-05-20 0 2.725 2.700 2.750 2.700 2.725 370,000 1,008,000 2.7243 0.574 0.569 0.580 0.569 0.574 1,755,217 0.5743 4.81%
1994-05-19 0 2.600 2.600 2.675 2.525 2.650 98,000 253,500 2.5867 0.548 0.548 0.564 0.532 0.559 464,895 0.5453 0.97%
1994-05-18 0 2.575 2.575 2.650 2.500 2.650 586,000 1,511,250 2.5789 0.543 0.543 0.559 0.527 0.559 2,779,885 0.5436 5.10%
1994-05-17 0 2.450 2.450 2.500 2.450 2.450 20,000 49,000 2.4500 0.516 0.516 0.527 0.516 0.516 94,877 0.5165 1.03%
1994-05-16 0 2.425 2.425 2.500 2.425 2.500 116,000 284,300 2.4509 0.511 0.511 0.527 0.511 0.527 550,284 0.5166 -3.00%
1994-05-13 0 2.500 2.400 2.500 2.375 2.500 610,000 1,484,000 2.4328 0.527 0.506 0.527 0.501 0.527 2,893,737 0.5128 5.26%
1994-05-12 0 2.375 2.300 2.375 2.375 2.375 10,000 23,750 2.3750 0.501 0.485 0.501 0.501 0.501 47,438 0.5007 0.00%
1994-05-11 0 2.375 2.225 2.400 2.300 2.400 500,000 1,152,350 2.3047 0.501 0.469 0.506 0.485 0.506 2,371,915 0.4858 3.26%
1994-05-10 0 2.300 2.250 2.300 2.300 2.300 500,000 1,150,000 2.3000 0.485 0.474 0.485 0.485 0.485 2,371,915 0.4848 0.00%
1994-05-09 0 2.300 - 2.375 2.300 2.300 68,000 156,400 2.3000 0.485 - 0.501 0.485 0.485 322,580 0.4848 -4.17%
1994-05-06 0 2.400 2.300 2.400 2.375 2.650 4,906,000 11,765,900 2.3983 0.506 0.485 0.506 0.501 0.559 23,273,232 0.5056 4.35%
1994-05-05 0 2.300 - 2.300 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
1994-05-04 0 2.300 - 2.300 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
1994-05-03 0 2.300 - 2.300 - - 0 0 - 0.485 - 0.485 - - 0 - -2.13%
1994-05-02 0 2.350 - 2.375 - - 0 0 - 0.495 - 0.501 - - 0 - 0.00%
1994-04-29 0 2.350 2.350 2.400 2.350 2.400 954,000 2,277,400 2.3872 0.495 0.495 0.506 0.495 0.506 4,525,614 0.5032 -1.05%
1994-04-28 0 2.375 2.350 2.375 2.375 2.400 2,490,000 5,868,750 2.3569 0.501 0.495 0.501 0.501 0.506 11,812,138 0.4968 -1.04%
1994-04-27 0 2.400 2.350 2.400 2.375 2.400 510,000 1,219,000 2.3902 0.506 0.495 0.506 0.501 0.506 2,419,353 0.5039 0.00%
1994-04-26 0 2.400 - 2.400 - - 0 0 - 0.506 - 0.506 - - 0 - 0.00%
1994-04-25 0 2.400 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
1994-04-22 0 2.400 - 2.400 2.400 2.400 20,000 48,000 2.4000 0.506 - 0.506 0.506 0.506 94,877 0.5059 0.00%
1994-04-21 0 2.400 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
1994-04-20 0 2.400 - 2.400 - - 500,000 1,200,000 2.4000 0.506 - 0.506 - - 2,371,915 0.5059 0.00%
1994-04-19 0 2.400 - 2.500 - - 0 0 - 0.506 - 0.527 - - 0 - 0.00%
1994-04-18 0 2.400 2.300 2.425 2.400 2.400 150,000 360,000 2.4000 0.506 0.485 0.511 0.506 0.506 711,575 0.5059 -3.03%
1994-04-15 0 2.475 2.475 2.500 2.425 2.500 390,000 965,050 2.4745 0.522 0.522 0.527 0.511 0.527 1,850,094 0.5216 -2.94%
1994-04-14 0 2.550 2.400 2.550 2.425 2.550 730,000 1,784,500 2.4445 0.538 0.506 0.538 0.511 0.538 3,462,996 0.5153 3.03%
1994-04-13 0 2.475 - 2.475 2.500 2.500 510,000 1,225,000 2.4020 0.522 - 0.522 0.527 0.527 2,419,353 0.5063 3.12%
1994-04-12 0 2.400 - 2.450 - - 0 0 - 0.506 - 0.516 - - 0 - 0.00%
1994-04-11 0 2.400 - 2.475 2.400 2.400 30,000 72,000 2.4000 0.506 - 0.522 0.506 0.506 142,315 0.5059 -1.03%
1994-04-08 0 2.425 - 2.475 2.425 2.425 10,000 24,250 2.4250 0.511 - 0.522 0.511 0.511 47,438 0.5112 -2.02%
1994-04-07 0 2.475 - 2.475 2.550 2.550 20,000 51,000 2.5500 0.522 - 0.522 0.538 0.538 94,877 0.5375 -1.00%
1994-04-06 0 2.500 - 2.500 2.375 2.500 521,000 1,275,500 2.4482 0.527 - 0.527 0.501 0.527 2,471,536 0.5161 5.26%
1994-03-31 0 2.375 - 2.400 2.375 2.375 46,000 109,250 2.3750 0.501 - 0.506 0.501 0.501 218,216 0.5007 -4.04%
1994-03-30 0 2.475 - 2.475 2.475 2.475 10,000 24,750 2.4750 0.522 - 0.522 0.522 0.522 47,438 0.5217 0.00%
1994-03-29 0 2.475 - 2.475 - - 0 0 - 0.522 - 0.522 - - 0 - -1.00%
1994-03-28 0 2.500 - 2.600 - - 0 0 - 0.527 - 0.548 - - 0 - 0.00%
1994-03-25 0 2.500 - 2.600 - - 0 0 - 0.527 - 0.548 - - 0 - 0.00%
1994-03-24 0 2.500 - 2.500 2.500 2.500 10,000 25,000 2.5000 0.527 - 0.527 0.527 0.527 47,438 0.5270 -3.85%
1994-03-23 0 2.600 2.550 - 2.300 2.600 224,000 562,600 2.5116 0.548 0.538 - 0.485 0.548 1,062,618 0.5294 8.33%
1994-03-22 0 2.400 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
1994-03-21 0 2.400 - - 2.400 2.400 20,000 48,000 2.4000 0.506 - - 0.506 0.506 94,877 0.5059 -2.04%
1994-03-18 0 2.450 - - - - 0 0 - 0.516 - - - - 0 - 0.00%
1994-03-17 0 2.450 - 2.450 - - 0 0 - 0.516 - 0.516 - - 0 - -2.00%
1994-03-16 0 2.500 - 2.500 - - 0 0 - 0.527 - 0.527 - - 0 - 0.00%
1994-03-15 0 2.500 - 2.500 2.500 2.500 20,000 50,000 2.5000 0.527 - 0.527 0.527 0.527 94,877 0.5270 -0.99%
1994-03-14 0 2.525 - 2.525 2.525 2.525 10,000 25,250 2.5250 0.532 - 0.532 0.532 0.532 47,438 0.5323 0.00%
1994-03-11 0 2.525 - 2.550 - - 0 0 - 0.532 - 0.538 - - 0 - 0.00%
1994-03-10 0 2.525 - 2.525 2.550 2.550 104,000 250,200 2.4058 0.532 - 0.532 0.538 0.538 493,358 0.5071 0.00%
1994-03-09 0 2.525 2.425 2.525 - - 0 0 - 0.532 0.511 0.532 - - 0 - -0.98%
1994-03-08 0 2.550 2.450 2.550 - - 0 0 - 0.538 0.516 0.538 - - 0 - 0.00%
1994-03-07 0 2.550 2.500 2.550 2.475 2.575 30,000 76,300 2.5433 0.538 0.527 0.538 0.522 0.543 142,315 0.5361 0.99%
1994-03-04 0 2.525 - 2.525 2.550 2.550 10,000 25,500 2.5500 0.532 - 0.532 0.538 0.538 47,438 0.5375 -0.98%
1994-03-03 0 2.550 - 2.625 2.500 2.550 66,000 166,050 2.5159 0.538 - 0.553 0.527 0.538 313,093 0.5304 0.99%
1994-03-02 0 2.525 2.400 2.500 - - 0 0 - 0.532 0.506 0.527 - - 0 - 0.00%
1994-03-01 0 2.525 2.525 2.600 - - 0 0 - 0.532 0.532 0.548 - - 0 - 1.00%
1994-02-28 0 2.500 2.425 2.550 - - 0 0 - 0.527 0.511 0.538 - - 0 - 0.00%
1994-02-25 0 2.500 2.400 2.700 2.500 2.700 260,000 657,800 2.5300 0.527 0.506 0.569 0.527 0.569 1,233,396 0.5333 -10.71%
1994-02-24 0 2.800 - - - - 0 0 - 0.590 - - - - 0 - 0.00%
1994-02-23 0 2.800 - 2.875 - - 0 0 - 0.590 - 0.606 - - 0 - 0.00%
1994-02-22 0 2.800 - 2.850 - - 0 0 - 0.590 - 0.601 - - 0 - 0.00%
1994-02-21 0 2.800 2.775 2.825 2.775 2.800 92,000 255,800 2.7804 0.590 0.585 0.596 0.585 0.590 436,432 0.5861 -1.75%
1994-02-18 0 2.850 - 2.850 - - 0 0 - 0.601 - 0.601 - - 0 - 0.00%
1994-02-17 0 2.850 - 2.850 2.825 2.900 170,000 487,000 2.8647 0.601 - 0.601 0.596 0.611 806,451 0.6039 0.88%
1994-02-16 0 2.825 2.750 2.850 2.625 2.825 120,000 326,750 2.7229 0.596 0.580 0.601 0.553 0.596 569,260 0.5740 9.71%
1994-02-15 0 2.575 2.525 2.625 - - 0 0 - 0.543 0.532 0.553 - - 0 - 0.00%
1994-02-14 0 2.575 2.550 2.625 - - 0 0 - 0.543 0.538 0.553 - - 0 - 0.00%
1994-02-09 0 2.575 2.575 - - - 0 0 - 0.543 0.543 - - - 0 - 0.00%
1994-02-08 0 2.575 2.500 - 2.575 2.650 112,000 289,150 2.5817 0.543 0.527 - 0.543 0.559 531,309 0.5442 -3.74%
1994-02-07 0 2.675 - 2.800 2.675 2.675 50,000 133,750 2.6750 0.564 - 0.590 0.564 0.564 237,192 0.5639 -3.60%
1994-02-04 0 2.775 - 2.800 2.750 2.775 46,000 126,750 2.7554 0.585 - 0.590 0.580 0.585 218,216 0.5808 0.91%
1994-02-03 0 2.750 - 2.750 2.700 2.800 100,000 274,000 2.7400 0.580 - 0.580 0.569 0.590 474,383 0.5776 -1.79%
1994-02-02 0 2.800 - 2.800 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
1994-02-01 0 2.800 - 2.800 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
1994-01-31 0 2.800 2.600 2.800 2.600 2.800 112,000 313,200 2.7964 0.590 0.548 0.590 0.548 0.590 531,309 0.5895 0.00%
1994-01-28 0 2.800 - 2.850 2.800 3.000 548,000 1,579,150 2.8817 0.590 - 0.601 0.590 0.632 2,599,619 0.6075 -3.45%
1994-01-27 0 2.900 - 2.950 - - 0 0 - 0.611 - 0.622 - - 0 - 0.00%
1994-01-26 0 2.900 - 2.900 2.900 2.900 10,000 29,000 2.9000 0.611 - 0.611 0.611 0.611 47,438 0.6113 -1.69%
1994-01-25 0 2.950 2.900 3.000 2.950 2.975 100,000 295,750 2.9575 0.622 0.611 0.632 0.622 0.627 474,383 0.6234 -0.84%
1994-01-24 0 2.975 2.950 2.975 2.950 3.000 218,000 649,750 2.9805 0.627 0.622 0.627 0.622 0.632 1,034,155 0.6283 0.00%
1994-01-21 0 2.975 2.900 2.975 - - 0 0 - 0.627 0.611 0.627 - - 0 - 0.00%
1994-01-20 0 2.975 2.900 3.000 2.900 3.000 74,000 220,100 2.9743 0.627 0.611 0.632 0.611 0.632 351,043 0.6270 -2.46%
1994-01-19 0 3.050 2.975 3.050 3.050 3.050 16,000 48,800 3.0500 0.643 0.627 0.643 0.643 0.643 75,901 0.6429 0.83%
1994-01-18 0 3.025 3.000 3.050 2.925 3.025 1,128,000 3,383,000 2.9991 0.638 0.632 0.643 0.617 0.638 5,351,041 0.6322 4.31%
1994-01-17 0 2.900 - 2.900 2.900 3.000 104,000 303,800 2.9212 0.611 - 0.611 0.611 0.632 493,358 0.6158 0.00%
1994-01-14 0 2.900 2.850 2.900 2.900 3.100 1,020,000 2,964,000 2.9059 0.611 0.601 0.611 0.611 0.653 4,838,707 0.6126 0.00%
1994-01-13 0 2.900 2.900 3.000 2.900 2.900 20,000 58,000 2.9000 0.611 0.611 0.632 0.611 0.611 94,877 0.6113 0.00%
1994-01-12 0 2.900 2.900 3.000 2.900 3.000 294,000 876,500 2.9813 0.611 0.611 0.632 0.611 0.632 1,394,686 0.6285 -4.92%
1994-01-11 0 3.050 3.000 3.150 2.900 3.100 302,000 900,700 2.9825 0.643 0.632 0.664 0.611 0.653 1,432,637 0.6287 5.17%
1994-01-10 0 2.900 2.900 3.100 2.900 2.900 30,000 87,000 2.9000 0.611 0.611 0.653 0.611 0.611 142,315 0.6113 -3.33%
1994-01-07 0 3.000 - 3.000 3.000 3.000 32,000 96,000 3.0000 0.632 - 0.632 0.632 0.632 151,803 0.6324 1.69%
1994-01-06 0 2.950 - 3.000 2.900 3.000 394,000 1,173,300 2.9779 0.622 - 0.632 0.611 0.632 1,869,069 0.6277 -3.28%
1994-01-05 0 3.050 3.050 3.075 3.000 3.075 316,000 965,350 3.0549 0.643 0.643 0.648 0.632 0.648 1,499,050 0.6440 1.67%
1994-01-04 0 3.000 3.000 3.100 3.000 3.150 244,000 750,100 3.0742 0.632 0.632 0.653 0.632 0.664 1,157,495 0.6480 -4.76%
1994-01-03 0 3.150 3.150 3.300 3.100 3.200 910,000 2,827,000 3.1066 0.664 0.664 0.696 0.653 0.675 4,316,886 0.6549

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