RAYMOND INDUSTRIAL LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00229  1984-11-22    
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
2026-07-09 0 0.820 0.820 0.830 0.820 0.820 25,000 20,500 0.8200 0.820 0.820 0.830 0.820 0.820 25,000 0.8200 0.00%
2026-07-08 0 0.820 0.820 0.830 0.800 0.830 155,000 125,700 0.8110 0.820 0.820 0.830 0.800 0.830 155,000 0.8110 0.00%
2026-07-07 0 0.820 0.820 0.840 - - 0 0 - 0.820 0.820 0.840 - - 0 - 0.00%
2026-07-06 0 0.820 0.820 0.830 - - 0 0 - 0.820 0.820 0.830 - - 0 - 0.00%
2026-07-03 0 0.820 0.820 0.840 - - 0 0 - 0.820 0.820 0.840 - - 0 - 0.00%
2026-07-02 0 0.820 0.820 0.840 0.810 0.820 46,000 37,290 0.8107 0.820 0.820 0.840 0.810 0.820 46,000 0.8107 -2.38%
2026-06-30 0 0.840 0.810 0.840 0.820 0.840 35,000 29,300 0.8371 0.840 0.810 0.840 0.820 0.840 35,000 0.8371 0.00%
2026-06-29 0 0.840 0.820 0.840 - - 0 0 - 0.840 0.820 0.840 - - 0 - 0.00%
2026-06-26 0 0.840 0.810 0.840 0.810 0.840 60,000 49,750 0.8292 0.840 0.810 0.840 0.810 0.840 60,000 0.8292 3.70%
2026-06-25 0 0.810 0.800 0.820 0.800 0.820 50,000 40,850 0.8170 0.810 0.800 0.820 0.800 0.820 50,000 0.8170 0.00%
2026-06-24 0 0.810 0.810 0.850 0.800 0.810 80,000 64,700 0.8088 0.810 0.810 0.850 0.800 0.810 80,000 0.8088 -1.22%
2026-06-23 0 0.820 0.810 0.850 0.810 0.820 10,000 8,150 0.8150 0.820 0.810 0.850 0.810 0.820 10,000 0.8150 -1.20%
2026-06-22 0 0.830 0.810 0.850 0.830 0.830 30,000 24,900 0.8300 0.830 0.810 0.850 0.830 0.830 30,000 0.8300 1.22%
2026-06-18 0 0.820 0.810 0.850 0.800 0.820 425,000 343,050 0.8072 0.820 0.810 0.850 0.800 0.820 425,000 0.8072 0.00%
2026-06-17 0 0.820 0.810 0.820 0.810 0.820 220,000 180,350 0.8198 0.820 0.810 0.820 0.810 0.820 220,000 0.8198 -4.65%
2026-06-16 0 0.860 0.820 0.860 0.820 0.860 140,000 115,700 0.8264 0.860 0.820 0.860 0.820 0.860 140,000 0.8264 4.88%
2026-06-15 0 0.820 0.810 0.830 0.820 0.840 225,000 185,750 0.8256 0.820 0.810 0.830 0.820 0.840 225,000 0.8256 -1.20%
2026-06-12 0 0.830 0.820 0.860 0.820 0.840 130,000 107,900 0.8300 0.830 0.820 0.860 0.820 0.840 130,000 0.8300 0.00%
2026-06-11 0 0.830 0.820 0.830 0.820 0.840 720,000 597,500 0.8299 0.830 0.820 0.830 0.820 0.840 720,000 0.8299 -2.35%
2026-06-10 0 0.850 0.840 0.850 0.840 0.850 15,000 12,700 0.8467 0.850 0.840 0.850 0.840 0.850 15,000 0.8467 0.00%
2026-06-09 0 0.850 0.840 0.850 0.850 0.850 235,000 199,750 0.8500 0.850 0.840 0.850 0.850 0.850 235,000 0.8500 -1.16%
2026-06-08 0 0.860 0.860 0.880 0.840 0.860 105,000 89,150 0.8490 0.860 0.860 0.880 0.840 0.860 105,000 0.8490 -4.44%
2026-06-05 0 0.900 0.880 0.900 0.870 0.910 240,000 213,700 0.8904 0.900 0.880 0.900 0.870 0.910 240,000 0.8904 5.88%
2026-06-04 0 0.850 0.850 0.870 - - 0 0 - 0.850 0.850 0.870 - - 0 - 0.00%
2026-06-03 0 0.850 0.850 0.870 0.840 0.850 115,000 97,350 0.8465 0.850 0.850 0.870 0.840 0.850 115,000 0.8465 -2.30%
2026-06-02 0 0.870 0.850 0.870 0.850 0.870 470,000 406,050 0.8639 0.870 0.850 0.870 0.850 0.870 470,000 0.8639 1.16%
2026-06-01 0 0.860 0.860 0.890 0.850 0.870 75,000 64,550 0.8607 0.860 0.860 0.890 0.850 0.870 75,000 0.8607 -3.37%
2026-05-29 0 0.890 0.880 0.890 - - 0 0 - 0.890 0.880 0.890 - - 0 - 0.00%
2026-05-28 0 0.890 0.880 0.890 - - 0 0 - 0.890 0.880 0.890 - - 0 - 0.00%
2026-05-27 0 0.890 0.880 0.890 - - 0 0 - 0.890 0.880 0.890 - - 0 - 0.00%
2026-05-26 0 0.890 0.880 0.890 0.880 0.890 95,000 84,500 0.8895 0.890 0.880 0.890 0.880 0.890 95,000 0.8895 0.00%
2026-05-22 0 0.890 0.860 0.890 0.890 0.890 1,004,700 894,032 0.8898 0.890 0.860 0.890 0.890 0.890 1,004,700 0.8898 2.30%
2026-05-21 0 0.900 0.890 0.910 - - 0 0 - 0.870 0.860 0.880 - - 0 - 0.00%
2026-05-20 0 0.900 0.890 0.910 - - 0 0 - 0.870 0.860 0.880 - - 0 - 0.00%
2026-05-19 0 0.900 0.890 0.920 - - 0 0 - 0.870 0.860 0.889 - - 0 - 0.00%
2026-05-18 0 0.900 0.890 0.900 0.890 0.900 70,000 62,800 0.8971 0.870 0.860 0.870 0.860 0.870 72,414 0.8672 2.27%
2026-05-15 0 0.880 0.880 0.900 0.880 0.880 95,000 83,600 0.8800 0.851 0.851 0.870 0.851 0.851 98,276 0.8507 -2.22%
2026-05-14 0 0.900 0.900 0.910 - - 0 0 - 0.870 0.870 0.880 - - 0 - 0.00%
2026-05-13 0 0.900 0.900 0.910 - - 0 0 - 0.870 0.870 0.880 - - 0 - 0.00%
2026-05-12 0 0.900 0.890 0.920 - - 0 0 - 0.870 0.860 0.889 - - 0 - 0.00%
2026-05-11 0 0.900 0.900 0.920 0.900 0.900 15,000 13,500 0.9000 0.870 0.870 0.889 0.870 0.870 15,517 0.8700 -1.10%
2026-05-08 0 0.910 0.890 0.920 - - 0 0 - 0.880 0.860 0.889 - - 0 - 0.00%
2026-05-07 0 0.910 0.900 0.920 - - 0 0 - 0.880 0.870 0.889 - - 0 - 0.00%
2026-05-06 0 0.910 0.910 0.920 0.890 0.900 20,000 17,900 0.8950 0.880 0.880 0.889 0.860 0.870 20,690 0.8652 0.00%
2026-05-05 0 0.910 0.890 0.910 0.890 0.910 55,000 49,250 0.8955 0.880 0.860 0.880 0.860 0.880 56,897 0.8656 2.25%
2026-05-04 0 0.890 0.890 0.900 0.880 0.890 200,000 177,200 0.8860 0.860 0.860 0.870 0.851 0.860 206,897 0.8565 1.14%
2026-04-30 0 0.880 0.860 0.880 - - 0 0 - 0.851 0.831 0.851 - - 0 - 0.00%
2026-04-29 0 0.880 0.870 0.880 - - 0 0 - 0.851 0.841 0.851 - - 0 - 0.00%
2026-04-28 0 0.880 0.860 0.890 - - 0 0 - 0.851 0.831 0.860 - - 0 - 0.00%
2026-04-27 0 0.880 0.870 0.890 0.860 0.880 180,000 156,050 0.8669 0.851 0.841 0.860 0.831 0.851 186,207 0.8380 0.00%
2026-04-24 0 0.880 0.860 0.880 0.860 0.880 178,000 154,070 0.8656 0.851 0.831 0.851 0.831 0.851 184,138 0.8367 -1.12%
2026-04-23 0 0.890 0.880 0.900 0.860 0.890 505,000 436,300 0.8640 0.860 0.851 0.870 0.831 0.860 522,414 0.8352 3.49%
2026-04-22 0 0.860 0.850 0.900 0.860 0.880 180,000 156,650 0.8703 0.831 0.822 0.870 0.831 0.851 186,207 0.8413 -2.27%
2026-04-21 0 0.880 0.860 0.900 - - 0 0 - 0.851 0.831 0.870 - - 0 - 0.00%
2026-04-20 0 0.880 0.860 0.900 - - 0 0 - 0.851 0.831 0.870 - - 0 - 0.00%
2026-04-17 0 0.880 0.860 0.900 - - 0 0 - 0.851 0.831 0.870 - - 0 - 0.00%
2026-04-16 0 0.880 0.860 0.910 - - 0 0 - 0.851 0.831 0.880 - - 0 - 0.00%
2026-04-15 0 0.880 0.860 0.910 - - 0 0 - 0.851 0.831 0.880 - - 0 - 0.00%
2026-04-14 0 0.880 0.880 0.920 - - 0 0 - 0.851 0.851 0.889 - - 0 - 0.00%
2026-04-13 0 0.880 0.880 0.920 0.880 0.880 15,000 13,200 0.8800 0.851 0.851 0.889 0.851 0.851 15,517 0.8507 -3.30%
2026-04-10 0 0.910 0.870 0.920 0.840 0.920 30,000 27,150 0.9050 0.880 0.841 0.889 0.812 0.889 31,034 0.8748 0.00%
2026-04-09 0 0.910 0.860 0.930 0.910 0.910 10,000 9,100 0.9100 0.880 0.831 0.899 0.880 0.880 10,345 0.8797 0.00%
2026-04-08 0 0.910 0.900 0.910 0.880 0.910 20,000 18,050 0.9025 0.880 0.870 0.880 0.851 0.880 20,690 0.8724 1.11%
2026-04-02 0 0.900 0.890 0.900 0.870 0.900 55,000 48,750 0.8864 0.870 0.860 0.870 0.841 0.870 56,897 0.8568 2.27%
2026-04-01 0 0.880 0.880 0.890 0.870 0.900 15,000 13,350 0.8900 0.851 0.851 0.860 0.841 0.870 15,517 0.8603 1.15%
2026-03-31 0 0.870 0.870 0.900 0.870 0.880 170,000 148,400 0.8729 0.841 0.841 0.870 0.841 0.851 175,862 0.8438 1.16%
2026-03-30 0 0.860 0.860 0.880 0.860 0.870 55,000 47,500 0.8636 0.831 0.831 0.851 0.831 0.841 56,897 0.8348 -2.27%
2026-03-27 0 0.880 0.880 0.890 0.780 0.900 1,080,000 903,100 0.8362 0.851 0.851 0.860 0.754 0.870 1,117,241 0.8083 -4.35%
2026-03-26 0 0.920 0.920 0.960 0.910 0.960 175,000 166,950 0.9540 0.889 0.889 0.928 0.880 0.928 181,034 0.9222 0.00%
2026-03-25 0 0.920 0.910 0.940 0.910 0.960 150,000 139,250 0.9283 0.889 0.880 0.909 0.880 0.928 155,172 0.8974 0.00%
2026-03-24 0 0.920 0.910 0.950 - - 0 0 - 0.889 0.880 0.918 - - 0 - 0.00%
2026-03-23 0 0.920 0.900 0.920 0.900 0.920 45,000 41,300 0.9178 0.889 0.870 0.889 0.870 0.889 46,552 0.8872 -1.08%
2026-03-20 0 0.930 0.920 0.940 0.930 0.940 30,000 28,150 0.9383 0.899 0.889 0.909 0.899 0.909 31,034 0.9071 1.09%
2026-03-19 0 0.920 0.920 0.930 0.920 0.930 40,000 37,150 0.9288 0.889 0.889 0.899 0.889 0.899 41,379 0.8978 -2.13%
2026-03-18 0 0.940 0.920 0.940 0.920 0.940 65,000 60,500 0.9308 0.909 0.889 0.909 0.889 0.909 67,241 0.8997 0.00%
2026-03-17 0 0.940 0.920 0.940 - - 0 0 - 0.909 0.889 0.909 - - 0 - 0.00%
2026-03-16 0 0.940 0.920 0.940 - - 0 0 - 0.909 0.889 0.909 - - 0 - 0.00%
2026-03-13 0 0.940 0.920 0.940 - - 0 0 - 0.909 0.889 0.909 - - 0 - 0.00%
2026-03-12 0 0.940 0.920 0.950 0.920 0.940 129,000 119,610 0.9272 0.909 0.889 0.918 0.889 0.909 133,448 0.8963 2.17%
2026-03-11 0 0.920 0.910 0.930 0.920 0.940 110,000 102,200 0.9291 0.889 0.880 0.899 0.889 0.909 113,793 0.8981 -2.13%
2026-03-10 0 0.940 0.920 0.940 0.890 0.950 220,000 200,400 0.9109 0.909 0.889 0.909 0.860 0.918 227,586 0.8805 2.17%
2026-03-09 0 0.920 0.920 0.960 0.920 0.920 45,000 41,400 0.9200 0.889 0.889 0.928 0.889 0.889 46,552 0.8893 -1.08%
2026-03-06 0 0.930 0.930 0.960 - - 0 0 - 0.899 0.899 0.928 - - 0 - 0.00%
2026-03-05 0 0.930 0.930 0.960 0.930 0.930 15,000 13,950 0.9300 0.899 0.899 0.928 0.899 0.899 15,517 0.8990 0.00%
2026-03-04 0 0.930 0.930 0.950 0.930 0.950 10,000 9,400 0.9400 0.899 0.899 0.918 0.899 0.918 10,345 0.9087 0.00%
2026-03-03 0 0.930 0.930 0.940 0.930 0.930 146,000 135,750 0.9298 0.899 0.899 0.909 0.899 0.899 151,034 0.8988 0.00%
2026-03-02 0 0.930 0.930 0.970 0.930 0.940 40,000 37,500 0.9375 0.899 0.899 0.938 0.899 0.909 41,379 0.9063 -4.12%
2026-02-27 0 0.970 0.970 0.980 0.960 0.970 70,000 67,850 0.9693 0.938 0.938 0.947 0.928 0.938 72,414 0.9370 0.00%
2026-02-26 0 0.970 0.960 0.970 0.950 0.970 105,000 100,850 0.9605 0.938 0.928 0.938 0.918 0.938 108,621 0.9285 1.04%
2026-02-25 0 0.960 0.960 0.970 0.950 0.970 90,000 87,100 0.9678 0.928 0.928 0.938 0.918 0.938 93,103 0.9355 -1.03%
2026-02-24 0 0.970 0.950 0.970 0.970 0.970 10,000 9,700 0.9700 0.938 0.918 0.938 0.938 0.938 10,345 0.9377 0.00%
2026-02-23 0 0.970 0.950 0.970 0.970 0.970 84,000 81,280 0.9676 0.938 0.918 0.938 0.938 0.938 86,897 0.9354 0.00%
2026-02-20 0 0.970 0.940 0.970 0.970 0.970 55,000 53,350 0.9700 0.938 0.909 0.938 0.938 0.938 56,897 0.9377 2.11%
2026-02-16 0 0.950 0.930 0.950 0.930 0.950 126,000 119,550 0.9488 0.918 0.899 0.918 0.899 0.918 130,345 0.9172 0.00%
2026-02-13 0 0.950 0.930 0.950 - - 50,000 47,000 0.9400 0.918 0.899 0.918 - - 51,724 0.9087 0.00%
2026-02-12 0 0.950 0.930 0.950 - - 0 0 - 0.918 0.899 0.918 - - 0 - 0.00%
2026-02-11 0 0.950 0.950 0.960 0.950 0.950 50,000 47,500 0.9500 0.918 0.918 0.928 0.918 0.918 51,724 0.9183 -1.04%
2026-02-10 0 0.960 0.950 0.960 0.960 0.970 65,000 62,750 0.9654 0.928 0.918 0.928 0.928 0.938 67,241 0.9332 1.05%
2026-02-09 0 0.950 0.940 0.970 0.950 0.950 220,000 209,000 0.9500 0.918 0.909 0.938 0.918 0.918 227,586 0.9183 2.15%
2026-02-06 0 0.930 0.930 0.940 0.930 0.930 15,000 13,950 0.9300 0.899 0.899 0.909 0.899 0.899 15,517 0.8990 1.09%
2026-02-05 0 0.920 0.920 0.940 0.920 0.920 5,000 4,600 0.9200 0.889 0.889 0.909 0.889 0.889 5,172 0.8893 0.00%
2026-02-04 0 0.920 0.920 0.940 - - 0 0 - 0.889 0.889 0.909 - - 0 - 0.00%
2026-02-03 0 0.920 0.920 0.950 0.920 0.920 5,000 4,600 0.9200 0.889 0.889 0.918 0.889 0.889 5,172 0.8893 0.00%
2026-02-02 0 0.920 0.920 0.970 0.920 0.920 27,000 24,780 0.9178 0.889 0.889 0.938 0.889 0.889 27,931 0.8872 -2.13%
2026-01-30 0 0.940 0.920 0.940 - - 0 0 - 0.909 0.889 0.909 - - 0 - 0.00%
2026-01-29 0 0.940 0.920 0.940 0.920 0.950 75,000 70,150 0.9353 0.909 0.889 0.909 0.889 0.918 77,586 0.9042 0.00%
2026-01-28 0 0.940 0.920 0.950 0.920 0.940 295,000 274,350 0.9300 0.909 0.889 0.918 0.889 0.909 305,172 0.8990 2.17%
2026-01-27 0 0.920 0.920 0.930 0.920 0.930 55,000 51,000 0.9273 0.889 0.889 0.899 0.889 0.899 56,897 0.8964 -1.08%
2026-01-26 0 0.930 0.920 0.930 0.930 0.940 65,000 60,550 0.9315 0.899 0.889 0.899 0.899 0.909 67,241 0.9005 0.00%
2026-01-23 0 0.930 0.920 0.930 0.920 0.940 300,000 279,450 0.9315 0.899 0.889 0.899 0.889 0.909 310,345 0.9005 0.00%
2026-01-22 0 0.930 0.920 0.930 0.910 0.930 170,000 157,500 0.9265 0.899 0.889 0.899 0.880 0.899 175,862 0.8956 0.00%
2026-01-21 0 0.930 0.900 0.930 0.920 0.930 85,000 78,850 0.9276 0.899 0.870 0.899 0.889 0.899 87,931 0.8967 1.09%
2026-01-20 0 0.920 0.920 0.940 - - 0 0 - 0.889 0.889 0.909 - - 0 - 0.00%
2026-01-19 0 0.920 0.910 0.920 0.910 0.920 25,000 22,950 0.9180 0.889 0.880 0.889 0.880 0.889 25,862 0.8874 0.00%
2026-01-16 0 0.920 0.920 0.940 - - 0 0 - 0.889 0.889 0.909 - - 0 - 0.00%
2026-01-15 0 0.920 0.910 0.940 - - 0 0 - 0.889 0.880 0.909 - - 0 - 0.00%
2026-01-14 0 0.920 0.910 0.940 - - 0 0 - 0.889 0.880 0.909 - - 0 - 0.00%
2026-01-13 0 0.920 0.900 0.920 0.920 0.920 10,000 9,200 0.9200 0.889 0.870 0.889 0.889 0.889 10,345 0.8893 1.10%
2026-01-12 0 0.910 0.910 0.940 0.910 0.930 30,000 27,600 0.9200 0.880 0.880 0.909 0.880 0.899 31,034 0.8893 -2.15%
2026-01-09 0 0.930 0.910 0.930 0.900 0.940 95,000 87,120 0.9171 0.899 0.880 0.899 0.870 0.909 98,276 0.8865 2.20%
2026-01-08 0 0.910 0.910 0.940 0.910 0.920 45,000 41,350 0.9189 0.880 0.880 0.909 0.880 0.889 46,552 0.8883 -1.09%
2026-01-07 0 0.920 0.920 0.940 - - 0 0 - 0.889 0.889 0.909 - - 0 - 0.00%
2026-01-06 0 0.920 0.920 0.930 - - 0 0 - 0.889 0.889 0.899 - - 0 - 0.00%
2026-01-05 0 0.920 0.920 0.930 0.900 0.920 53,000 48,460 0.9143 0.889 0.889 0.899 0.870 0.889 54,828 0.8839 0.00%
2026-01-02 0 0.920 0.910 0.920 0.920 0.920 35,000 32,200 0.9200 0.889 0.880 0.889 0.889 0.889 36,207 0.8893 -2.13%
2025-12-31 0 0.940 0.890 0.940 - - 0 0 - 0.909 0.860 0.909 - - 0 - 0.00%
2025-12-30 0 0.940 0.900 0.940 0.940 0.940 5,000 4,700 0.9400 0.909 0.870 0.909 0.909 0.909 5,172 0.9087 2.17%
2025-12-29 0 0.920 0.910 0.930 0.920 0.920 85,000 78,200 0.9200 0.889 0.880 0.899 0.889 0.889 87,931 0.8893 -1.08%
2025-12-24 0 0.930 0.930 0.940 - - 0 0 - 0.899 0.899 0.909 - - 0 - 0.00%
2025-12-23 0 0.930 0.930 0.940 - - 0 0 - 0.899 0.899 0.909 - - 0 - 0.00%
2025-12-22 0 0.930 0.920 0.940 0.930 0.930 30,000 27,900 0.9300 0.899 0.889 0.909 0.899 0.899 31,034 0.8990 1.09%
2025-12-19 0 0.920 0.920 0.950 0.920 0.920 10,000 9,200 0.9200 0.889 0.889 0.918 0.889 0.889 10,345 0.8893 0.00%
2025-12-18 0 0.920 0.910 0.950 - - 0 0 - 0.889 0.880 0.918 - - 0 - 0.00%
2025-12-17 0 0.920 0.910 0.960 - - 0 0 - 0.889 0.880 0.928 - - 0 - 0.00%
2025-12-16 0 0.920 0.900 0.960 - - 0 0 - 0.889 0.870 0.928 - - 0 - 0.00%
2025-12-15 0 0.920 0.910 0.950 - - 0 0 - 0.889 0.880 0.918 - - 0 - 0.00%
2025-12-12 0 0.920 0.920 0.930 0.880 0.920 105,000 94,850 0.9033 0.889 0.889 0.899 0.851 0.889 108,621 0.8732 -1.08%
2025-12-11 0 0.930 0.890 0.960 - - 0 0 - 0.899 0.860 0.928 - - 0 - 0.00%
2025-12-10 0 0.930 0.930 0.960 - - 0 0 - 0.899 0.899 0.928 - - 0 - 0.00%
2025-12-09 0 0.930 0.930 0.960 - - 0 0 - 0.899 0.899 0.928 - - 0 - 0.00%
2025-12-08 0 0.930 0.920 0.960 0.930 0.940 155,000 144,900 0.9348 0.899 0.889 0.928 0.899 0.909 160,345 0.9037 -2.11%
2025-12-05 0 0.950 0.940 0.960 0.930 0.970 125,000 119,050 0.9524 0.918 0.909 0.928 0.899 0.938 129,310 0.9207 -2.06%
2025-12-04 0 0.970 0.920 0.970 0.960 0.970 380,000 367,750 0.9678 0.938 0.889 0.938 0.928 0.938 393,103 0.9355 1.04%
2025-12-03 0 0.960 0.940 0.960 0.910 0.960 130,000 119,000 0.9154 0.928 0.909 0.928 0.880 0.928 134,483 0.8849 1.05%
2025-12-02 0 0.950 0.950 0.970 0.920 0.920 35,000 32,200 0.9200 0.918 0.918 0.938 0.889 0.889 36,207 0.8893 -1.04%
2025-12-01 0 0.960 0.920 0.960 - - 0 0 - 0.928 0.889 0.928 - - 0 - -1.03%
2025-11-28 0 0.970 0.910 0.970 - - 0 0 - 0.938 0.880 0.938 - - 0 - 0.00%
2025-11-27 0 0.970 0.910 0.970 - - 0 0 - 0.938 0.880 0.938 - - 0 - 0.00%
2025-11-26 0 0.970 0.920 0.970 - - 0 0 - 0.938 0.889 0.938 - - 0 - 0.00%
2025-11-25 0 0.970 0.930 0.970 0.970 0.970 25,000 24,250 0.9700 0.938 0.899 0.938 0.938 0.938 25,862 0.9377 0.00%
2025-11-24 0 0.970 0.880 0.970 - - 0 0 - 0.938 0.851 0.938 - - 0 - 0.00%
2025-11-21 0 0.970 0.880 0.970 - - 0 0 - 0.938 0.851 0.938 - - 0 - 0.00%
2025-11-20 0 0.970 0.940 0.970 - - 0 0 - 0.938 0.909 0.938 - - 0 - 0.00%
2025-11-19 0 0.970 0.940 0.970 - - 0 0 - 0.938 0.909 0.938 - - 0 - 0.00%
2025-11-18 0 0.970 0.950 0.970 0.970 0.980 45,000 43,850 0.9744 0.938 0.918 0.938 0.938 0.947 46,552 0.9420 -1.02%
2025-11-17 0 0.980 0.980 1.000 0.980 0.980 20,000 19,600 0.9800 0.947 0.947 0.967 0.947 0.947 20,690 0.9473 1.03%
2025-11-14 0 0.970 0.970 1.000 0.970 0.970 10,000 9,640 0.9640 0.938 0.938 0.967 0.938 0.938 10,345 0.9319 0.00%
2025-11-13 0 0.970 0.970 0.980 0.970 0.970 15,000 14,550 0.9700 0.938 0.938 0.947 0.938 0.938 15,517 0.9377 0.00%
2025-11-12 0 0.970 0.960 0.980 - - 0 0 - 0.938 0.928 0.947 - - 0 - 0.00%
2025-11-11 0 0.970 0.960 0.980 - - 0 0 - 0.938 0.928 0.947 - - 0 - 0.00%
2025-11-10 0 0.970 0.950 0.970 0.970 0.970 100,000 97,000 0.9700 0.938 0.918 0.938 0.938 0.938 103,448 0.9377 0.00%
2025-11-07 0 0.970 0.940 0.970 0.970 0.970 10,000 9,700 0.9700 0.938 0.909 0.938 0.938 0.938 10,345 0.9377 1.04%
2025-11-06 0 0.960 0.930 0.960 0.940 0.960 105,000 100,700 0.9590 0.928 0.899 0.928 0.909 0.928 108,621 0.9271 2.13%
2025-11-05 0 0.940 0.940 0.950 0.940 0.940 110,000 103,050 0.9368 0.909 0.909 0.918 0.909 0.909 113,793 0.9056 0.00%
2025-11-04 0 0.940 0.940 0.960 0.940 0.950 83,000 78,710 0.9483 0.909 0.909 0.928 0.909 0.918 85,862 0.9167 -1.05%
2025-11-03 0 0.950 0.930 0.960 - - 0 0 - 0.918 0.899 0.928 - - 0 - 0.00%
2025-10-31 0 0.950 0.950 0.960 0.940 0.950 15,000 14,200 0.9467 0.918 0.918 0.928 0.909 0.918 15,517 0.9151 0.00%
2025-10-30 0 0.950 0.880 0.960 0.950 0.950 5,000 4,750 0.9500 0.918 0.851 0.928 0.918 0.918 5,172 0.9183 0.00%
2025-10-28 0 0.950 0.950 1.000 - - 0 0 - 0.918 0.918 0.967 - - 0 - 0.00%
2025-10-27 0 0.950 0.950 0.970 - - 0 0 - 0.918 0.918 0.938 - - 0 - 0.00%
2025-10-24 0 0.950 0.950 0.960 0.950 0.950 30,000 28,500 0.9500 0.918 0.918 0.928 0.918 0.918 31,034 0.9183 -1.04%
2025-10-23 0 0.960 0.920 0.960 0.960 0.960 15,000 14,400 0.9600 0.928 0.889 0.928 0.928 0.928 15,517 0.9280 1.05%
2025-10-22 0 0.950 0.950 0.960 0.950 0.950 10,000 9,500 0.9500 0.918 0.918 0.928 0.918 0.918 10,345 0.9183 1.06%
2025-10-21 0 0.940 0.940 0.970 0.940 0.950 205,000 194,700 0.9498 0.909 0.909 0.938 0.909 0.918 212,069 0.9181 0.00%
2025-10-20 0 0.940 0.920 0.970 - - 0 0 - 0.909 0.889 0.938 - - 0 - 0.00%
2025-10-17 0 0.940 0.920 0.950 - - 0 0 - 0.909 0.889 0.918 - - 0 - 0.00%
2025-10-16 0 0.940 0.930 0.940 0.930 0.940 100,000 93,950 0.9395 0.909 0.899 0.909 0.899 0.909 103,448 0.9082 2.17%
2025-10-15 0 0.920 0.920 0.950 0.910 0.930 29,000 26,670 0.9197 0.889 0.889 0.918 0.880 0.899 30,000 0.8890 -1.08%
2025-10-14 0 0.930 0.920 0.950 0.930 0.930 12,000 11,100 0.9250 0.899 0.889 0.918 0.899 0.899 12,414 0.8942 0.00%
2025-10-13 0 0.930 0.910 0.930 0.930 0.940 110,000 103,100 0.9373 0.899 0.880 0.899 0.899 0.909 113,793 0.9060 -1.06%
2025-10-10 0 0.940 0.940 0.950 0.940 0.940 10,000 9,400 0.9400 0.909 0.909 0.918 0.909 0.909 10,345 0.9087 0.00%
2025-10-09 0 0.940 0.940 0.950 0.940 0.950 30,000 28,300 0.9433 0.909 0.909 0.918 0.909 0.918 31,034 0.9119 -1.05%
2025-10-08 0 0.950 0.940 0.950 - - 0 0 - 0.918 0.909 0.918 - - 0 - -1.04%
2025-10-06 0 0.960 0.940 0.960 0.970 0.970 25,000 24,250 0.9700 0.928 0.909 0.928 0.938 0.938 25,862 0.9377 2.13%
2025-10-03 0 0.940 0.940 0.950 0.940 0.940 40,000 37,600 0.9400 0.909 0.909 0.918 0.909 0.909 41,379 0.9087 0.00%
2025-10-02 0 0.940 0.930 0.950 - - 0 0 - 0.909 0.899 0.918 - - 0 - 0.00%
2025-09-30 0 0.940 0.940 0.950 0.940 0.940 15,000 14,100 0.9400 0.909 0.909 0.918 0.909 0.909 15,517 0.9087 -1.05%
2025-09-29 0 0.950 0.930 0.950 0.950 0.950 35,000 33,250 0.9500 0.918 0.899 0.918 0.918 0.918 36,207 0.9183 2.15%
2025-09-26 0 0.930 0.930 0.970 - - 0 0 - 0.899 0.899 0.938 - - 0 - 0.00%
2025-09-25 0 0.930 0.930 0.950 0.930 0.930 10,000 9,300 0.9300 0.899 0.899 0.918 0.899 0.899 10,345 0.8990 -1.06%
2025-09-24 0 0.940 0.940 0.970 - - 0 0 - 0.909 0.909 0.938 - - 0 - 0.00%
2025-09-23 0 0.940 0.940 0.970 0.930 0.930 20,000 18,750 0.9375 0.909 0.909 0.938 0.899 0.899 20,690 0.9063 0.00%
2025-09-22 0 0.940 0.940 0.950 0.940 0.940 95,000 89,300 0.9400 0.909 0.909 0.918 0.909 0.909 98,276 0.9087 -1.05%
2025-09-19 0 0.950 0.940 0.960 - - 0 0 - 0.918 0.909 0.928 - - 0 - 0.00%
2025-09-18 0 0.950 0.950 0.960 0.950 0.970 125,100 119,034 0.9515 0.918 0.918 0.928 0.918 0.938 129,414 0.9198 -1.04%
2025-09-17 0 0.960 0.950 0.960 0.950 0.970 190,000 181,600 0.9558 0.928 0.918 0.928 0.918 0.938 196,552 0.9239 1.05%
2025-09-16 0 0.950 0.900 0.950 0.950 0.950 20,000 18,900 0.9450 0.918 0.870 0.918 0.918 0.918 20,690 0.9135 1.06%
2025-09-15 0 0.940 0.910 0.950 - - 0 0 - 0.909 0.880 0.918 - - 0 - 0.00%
2025-09-12 0 0.940 0.900 0.940 0.950 0.950 5,000 4,750 0.9500 0.909 0.870 0.909 0.918 0.918 5,172 0.9183 3.30%
2025-09-11 0 0.910 0.900 0.950 - - 0 0 - 0.880 0.870 0.918 - - 0 - 0.00%
2025-09-10 0 0.950 0.950 0.980 0.950 0.980 70,000 67,700 0.9671 0.880 0.880 0.907 0.880 0.907 75,597 0.8955 -3.06%
2025-09-09 0 0.980 0.960 0.980 0.990 1.000 55,000 54,950 0.9991 0.907 0.889 0.907 0.917 0.926 59,397 0.9251 3.16%
2025-09-08 0 0.950 0.930 0.980 0.950 0.960 85,000 80,600 0.9482 0.880 0.861 0.907 0.880 0.889 91,796 0.8780 1.06%
2025-09-05 0 0.940 0.940 0.980 0.940 0.940 20,000 18,800 0.9400 0.870 0.870 0.907 0.870 0.870 21,599 0.8704 0.00%
2025-09-04 0 0.940 0.940 0.990 - - 0 0 - 0.870 0.870 0.917 - - 0 - 0.00%
2025-09-03 0 0.940 0.940 0.980 0.940 0.950 25,000 23,600 0.9440 0.870 0.870 0.907 0.870 0.880 26,999 0.8741 -1.05%
2025-09-02 0 0.950 0.940 0.970 0.950 0.980 190,000 182,150 0.9587 0.880 0.870 0.898 0.880 0.907 205,191 0.8877 -1.04%
2025-09-01 0 0.960 0.920 0.970 0.960 0.990 160,000 155,700 0.9731 0.889 0.852 0.898 0.889 0.917 172,793 0.9011 -1.03%
2025-08-29 0 0.970 0.930 0.970 0.970 0.990 30,000 29,300 0.9767 0.898 0.861 0.898 0.898 0.917 32,399 0.9044 0.00%
2025-08-28 0 0.970 0.940 0.980 0.930 0.980 55,000 52,900 0.9618 0.898 0.870 0.907 0.861 0.907 59,397 0.8906 4.30%
2025-08-27 0 0.930 0.930 0.970 0.920 0.950 35,000 32,700 0.9343 0.861 0.861 0.898 0.852 0.880 37,798 0.8651 1.09%
2025-08-26 0 0.920 0.920 0.950 0.900 0.970 202,000 185,330 0.9175 0.852 0.852 0.880 0.833 0.898 218,151 0.8495 -3.16%
2025-08-25 0 0.950 0.940 0.950 0.890 0.960 898,000 831,930 0.9264 0.880 0.870 0.880 0.824 0.889 969,799 0.8578 7.95%
2025-08-22 0 0.880 0.850 0.880 0.870 0.880 146,000 124,320 0.8515 0.815 0.787 0.815 0.806 0.815 157,673 0.7885 1.15%
2025-08-21 0 0.870 0.860 0.880 - - 0 0 - 0.806 0.796 0.815 - - 0 - 0.00%
2025-08-20 0 0.870 0.860 0.870 0.870 0.870 120,000 104,400 0.8700 0.806 0.796 0.806 0.806 0.806 129,595 0.8056 0.00%
2025-08-19 0 0.870 0.850 0.870 - - 0 0 - 0.806 0.787 0.806 - - 0 - 0.00%
2025-08-18 0 0.870 0.850 0.870 0.860 0.870 105,000 90,350 0.8605 0.806 0.787 0.806 0.796 0.806 113,395 0.7968 1.16%
2025-08-15 0 0.860 0.850 0.870 - - 0 0 - 0.796 0.787 0.806 - - 0 - 0.00%
2025-08-14 0 0.860 0.850 0.870 0.840 0.880 175,000 149,400 0.8537 0.796 0.787 0.806 0.778 0.815 188,992 0.7905 -2.27%
2025-08-13 0 0.880 0.870 0.880 0.870 0.880 65,000 57,050 0.8777 0.815 0.806 0.815 0.806 0.815 70,197 0.8127 1.15%
2025-08-12 0 0.870 0.860 0.880 0.870 0.870 5,000 4,350 0.8700 0.806 0.796 0.815 0.806 0.806 5,400 0.8056 1.16%
2025-08-11 0 0.860 0.850 0.870 - - 0 0 - 0.796 0.787 0.806 - - 0 - 0.00%
2025-08-08 0 0.860 0.860 0.880 0.860 0.860 50,000 43,000 0.8600 0.796 0.796 0.815 0.796 0.796 53,998 0.7963 -2.27%
2025-08-07 0 0.880 0.860 0.880 0.880 0.880 20,000 17,600 0.8800 0.815 0.796 0.815 0.815 0.815 21,599 0.8148 1.15%
2025-08-06 0 0.870 0.860 0.880 - - 0 0 - 0.806 0.796 0.815 - - 0 - 0.00%
2025-08-05 0 0.870 0.860 0.870 0.860 0.880 125,000 108,450 0.8676 0.806 0.796 0.806 0.796 0.815 134,994 0.8034 2.35%
2025-08-04 0 0.850 0.850 0.870 0.850 0.860 31,000 26,370 0.8506 0.787 0.787 0.806 0.787 0.796 33,479 0.7877 1.19%
2025-08-01 0 0.840 0.840 0.860 - - 0 0 - 0.778 0.778 0.796 - - 0 - 0.00%
2025-07-31 0 0.840 0.840 0.860 0.840 0.860 50,000 42,750 0.8550 0.778 0.778 0.796 0.778 0.796 53,998 0.7917 -3.45%
2025-07-30 0 0.870 0.860 0.870 0.870 0.870 80,000 69,600 0.8700 0.806 0.796 0.806 0.806 0.806 86,396 0.8056 1.16%
2025-07-29 0 0.860 0.860 0.880 - - 0 0 - 0.796 0.796 0.815 - - 0 - 0.00%
2025-07-28 0 0.860 0.860 0.890 0.860 0.860 80,000 68,800 0.8600 0.796 0.796 0.824 0.796 0.796 86,396 0.7963 0.00%
2025-07-25 0 0.860 0.860 0.880 0.850 0.870 160,000 136,350 0.8522 0.796 0.796 0.815 0.787 0.806 172,793 0.7891 1.18%
2025-07-24 0 0.850 0.850 0.870 - - 5,000 4,250 0.8500 0.787 0.787 0.806 - - 5,400 0.7871 0.00%
2025-07-23 0 0.850 0.850 0.890 0.850 0.850 10,000 8,500 0.8500 0.787 0.787 0.824 0.787 0.787 10,800 0.7871 0.00%
2025-07-22 0 0.850 0.840 0.870 0.840 0.860 120,000 102,200 0.8517 0.787 0.778 0.806 0.778 0.796 129,595 0.7886 -1.16%
2025-07-21 0 0.860 0.860 0.870 - - 0 0 - 0.796 0.796 0.806 - - 0 - 0.00%
2025-07-18 0 0.860 0.860 0.870 - - 0 0 - 0.796 0.796 0.806 - - 0 - 0.00%
2025-07-17 0 0.860 0.850 0.870 - - 0 0 - 0.796 0.787 0.806 - - 0 - 0.00%
2025-07-16 0 0.860 0.850 0.870 0.860 0.860 5,000 4,300 0.8600 0.796 0.787 0.806 0.796 0.796 5,400 0.7963 1.18%
2025-07-15 0 0.850 0.850 0.880 0.840 0.850 91,000 77,060 0.8468 0.787 0.787 0.815 0.778 0.787 98,276 0.7841 0.00%
2025-07-14 0 0.850 0.850 0.860 0.840 0.840 20,000 16,800 0.8400 0.787 0.787 0.796 0.778 0.778 21,599 0.7778 1.19%
2025-07-11 0 0.840 0.840 0.860 - - 3,000 2,430 0.8100 0.778 0.778 0.796 - - 3,240 0.7500 0.00%
2025-07-10 0 0.840 0.840 0.860 0.840 0.850 36,000 30,510 0.8475 0.778 0.778 0.796 0.778 0.787 38,878 0.7848 0.00%
2025-07-09 0 0.840 0.840 0.850 - - 0 0 - 0.778 0.778 0.787 - - 0 - 0.00%
2025-07-08 0 0.840 0.840 0.860 0.840 0.840 20,000 16,800 0.8400 0.778 0.778 0.796 0.778 0.778 21,599 0.7778 0.00%
2025-07-07 0 0.840 0.840 0.900 0.840 0.840 17,000 14,220 0.8365 0.778 0.778 0.833 0.778 0.778 18,359 0.7745 0.00%
2025-07-04 0 0.840 0.830 0.900 - - 0 0 - 0.778 0.769 0.833 - - 0 - 0.00%
2025-07-03 0 0.840 0.830 0.900 0.840 0.840 218,000 183,030 0.8396 0.778 0.769 0.833 0.778 0.778 235,430 0.7774 0.00%
2025-07-02 0 0.840 0.830 0.840 0.840 0.840 130,000 109,200 0.8400 0.778 0.769 0.778 0.778 0.778 140,394 0.7778 0.00%
2025-06-30 0 0.840 0.820 0.870 0.840 0.870 35,000 29,700 0.8486 0.778 0.759 0.806 0.778 0.806 37,798 0.7857 1.20%
2025-06-27 0 0.830 0.830 0.920 0.830 0.840 45,000 37,600 0.8356 0.769 0.769 0.852 0.769 0.778 48,598 0.7737 -1.19%
2025-06-26 0 0.840 0.840 0.870 0.830 0.840 50,000 41,700 0.8340 0.778 0.778 0.806 0.769 0.778 53,998 0.7723 -4.55%
2025-06-25 0 0.880 0.840 0.880 0.900 0.900 10,000 9,000 0.9000 0.815 0.778 0.815 0.833 0.833 10,800 0.8334 3.53%
2025-06-24 0 0.850 0.850 0.890 0.840 0.840 15,000 12,600 0.8400 0.787 0.787 0.824 0.778 0.778 16,199 0.7778 0.00%
2025-06-23 0 0.850 0.830 0.890 0.850 0.850 65,000 55,250 0.8500 0.787 0.769 0.824 0.787 0.787 70,197 0.7871 1.19%
2025-06-20 0 0.840 0.820 0.840 - - 0 0 - 0.778 0.759 0.778 - - 0 - 0.00%
2025-06-19 0 0.840 0.820 0.850 - - 0 0 - 0.778 0.759 0.787 - - 0 - 0.00%
2025-06-18 0 0.840 0.820 0.840 0.840 0.840 10,000 8,400 0.8400 0.778 0.759 0.778 0.778 0.778 10,800 0.7778 0.00%
2025-06-17 0 0.840 0.840 0.850 - - 15,000 12,600 0.8400 0.778 0.778 0.787 - - 16,199 0.7778 0.00%
2025-06-16 0 0.840 0.820 0.850 - - 0 0 - 0.778 0.759 0.787 - - 0 - 0.00%
2025-06-13 0 0.840 0.840 0.850 0.830 0.830 79,000 65,370 0.8275 0.778 0.778 0.787 0.769 0.769 85,316 0.7662 0.00%
2025-06-12 0 0.840 0.820 0.850 0.840 0.850 15,000 12,650 0.8433 0.778 0.759 0.787 0.778 0.787 16,199 0.7809 0.00%
2025-06-11 0 0.840 0.830 0.850 0.830 0.830 55,000 45,650 0.8300 0.778 0.769 0.787 0.769 0.769 59,397 0.7686 1.20%
2025-06-10 0 0.830 0.830 0.850 - - 0 0 - 0.769 0.769 0.787 - - 0 - 0.00%
2025-06-09 0 0.830 0.820 0.850 - - 0 0 - 0.769 0.759 0.787 - - 0 - 0.00%
2025-06-06 0 0.830 0.830 0.850 0.830 0.830 35,000 29,050 0.8300 0.769 0.769 0.787 0.769 0.769 37,798 0.7686 2.47%
2025-06-05 0 0.810 0.810 0.830 0.800 0.830 225,000 182,250 0.8100 0.750 0.750 0.769 0.741 0.769 242,990 0.7500 -3.57%
2025-06-04 0 0.840 0.830 0.840 0.830 0.840 20,000 16,750 0.8375 0.778 0.769 0.778 0.769 0.778 21,599 0.7755 1.20%
2025-06-03 0 0.830 0.830 0.850 - - 0 0 - 0.769 0.769 0.787 - - 0 - 0.00%
2025-06-02 0 0.830 0.830 0.860 0.830 0.850 105,000 87,250 0.8310 0.769 0.769 0.796 0.769 0.787 113,395 0.7694 -1.19%
2025-05-30 0 0.840 0.840 0.850 - - 0 0 - 0.778 0.778 0.787 - - 0 - 0.00%
2025-05-29 0 0.840 0.830 0.850 - - 0 0 - 0.778 0.769 0.787 - - 0 - 0.00%
2025-05-28 0 0.840 0.830 0.850 0.840 0.840 20,000 16,800 0.8400 0.778 0.769 0.787 0.778 0.778 21,599 0.7778 0.00%
2025-05-27 0 0.840 0.830 0.840 0.840 0.840 18,000 14,970 0.8317 0.778 0.769 0.778 0.778 0.778 19,439 0.7701 0.00%
2025-05-26 0 0.840 0.830 0.860 - - 0 0 - 0.778 0.769 0.796 - - 0 - 0.00%
2025-05-23 0 0.840 0.820 0.870 0.840 0.840 10,000 8,400 0.8400 0.778 0.759 0.806 0.778 0.778 10,800 0.7778 -1.18%
2025-05-22 0 0.850 0.850 0.870 0.850 0.900 155,000 133,350 0.8603 0.787 0.787 0.806 0.787 0.833 167,393 0.7966 -1.16%
2025-05-21 0 0.940 0.910 0.940 0.900 0.940 360,000 332,950 0.9249 0.796 0.771 0.796 0.762 0.796 424,950 0.7835 2.17%
2025-05-20 0 0.920 0.900 0.940 0.920 0.920 50,000 46,000 0.9200 0.779 0.762 0.796 0.779 0.779 59,021 0.7794 0.00%
2025-05-19 0 0.920 0.900 0.930 0.910 0.920 63,000 57,410 0.9113 0.779 0.762 0.788 0.771 0.779 74,366 0.7720 1.10%
2025-05-16 0 0.910 0.910 0.930 0.850 0.910 580,000 510,850 0.8808 0.771 0.771 0.788 0.720 0.771 684,641 0.7462 0.00%
2025-05-15 0 0.910 0.890 0.940 0.910 0.910 35,000 31,850 0.9100 0.771 0.754 0.796 0.771 0.771 41,315 0.7709 0.00%
2025-05-14 0 0.910 0.910 0.940 0.900 0.900 9,000 7,980 0.8867 0.771 0.771 0.796 0.762 0.762 10,624 0.7511 -2.15%
2025-05-13 0 0.930 0.880 0.950 - - 0 0 - 0.788 0.746 0.805 - - 0 - 0.00%
2025-05-12 0 0.930 0.930 0.950 0.910 0.930 394,000 359,400 0.9122 0.788 0.788 0.805 0.771 0.788 465,084 0.7728 1.09%
2025-05-09 0 0.920 0.910 0.930 0.920 0.920 80,000 73,600 0.9200 0.779 0.771 0.788 0.779 0.779 94,433 0.7794 0.00%
2025-05-08 0 0.920 0.890 0.920 0.920 0.920 85,000 78,200 0.9200 0.779 0.754 0.779 0.779 0.779 100,335 0.7794 0.00%
2025-05-07 0 0.920 0.900 0.920 0.920 0.920 100,000 92,000 0.9200 0.779 0.762 0.779 0.779 0.779 118,042 0.7794 0.00%
2025-05-06 0 0.920 0.890 0.920 - - 0 0 - 0.779 0.754 0.779 - - 0 - 0.00%
2025-05-02 0 0.920 0.880 0.920 0.920 0.920 10,000 9,200 0.9200 0.779 0.746 0.779 0.779 0.779 11,804 0.7794 1.10%
2025-04-30 0 0.910 0.910 0.930 0.860 0.900 550,000 483,300 0.8787 0.771 0.771 0.788 0.729 0.762 649,228 0.7444 3.41%
2025-04-29 0 0.880 0.880 0.890 0.880 0.880 55,000 48,400 0.8800 0.746 0.746 0.754 0.746 0.746 64,923 0.7455 0.00%
2025-04-28 0 0.880 0.870 0.880 0.860 0.880 440,000 380,500 0.8648 0.746 0.737 0.746 0.729 0.746 519,383 0.7326 1.15%
2025-04-25 0 0.870 0.860 0.870 0.860 0.870 15,000 12,950 0.8633 0.737 0.729 0.737 0.729 0.737 17,706 0.7314 2.35%
2025-04-24 0 0.850 0.840 0.890 - - 0 0 - 0.720 0.712 0.754 - - 0 - 0.00%
2025-04-23 0 0.850 0.840 0.860 0.850 0.850 40,000 34,000 0.8500 0.720 0.712 0.729 0.720 0.720 47,217 0.7201 0.00%
2025-04-22 0 0.850 0.820 0.880 0.850 0.850 70,000 59,500 0.8500 0.720 0.695 0.746 0.720 0.720 82,629 0.7201 3.66%
2025-04-17 0 0.820 0.820 0.890 - - 0 0 - 0.695 0.695 0.754 - - 0 - 0.00%
2025-04-16 0 0.820 0.820 0.850 0.800 0.840 273,000 224,710 0.8231 0.695 0.695 0.720 0.678 0.712 322,253 0.6973 -3.53%
2025-04-15 0 0.850 0.840 0.850 0.840 0.850 90,000 76,150 0.8461 0.720 0.712 0.720 0.712 0.720 106,237 0.7168 2.41%
2025-04-14 0 0.830 0.830 0.850 - - 0 0 - 0.703 0.703 0.720 - - 0 - 2.47%
2025-04-11 0 0.810 0.790 0.810 0.810 0.820 109,000 88,520 0.8121 0.686 0.669 0.686 0.686 0.695 128,665 0.6880 -1.22%
2025-04-10 0 0.820 0.820 0.870 0.810 0.820 470,000 381,950 0.8127 0.695 0.695 0.737 0.686 0.695 554,795 0.6885 -1.20%
2025-04-09 0 0.830 0.800 0.830 0.830 0.840 140,000 116,500 0.8321 0.703 0.678 0.703 0.703 0.712 165,258 0.7050 -2.35%
2025-04-08 0 0.850 0.840 0.850 0.850 0.860 190,000 161,800 0.8516 0.720 0.712 0.720 0.720 0.729 224,279 0.7214 -1.16%
2025-04-07 0 0.860 0.850 0.860 0.840 0.890 145,000 126,100 0.8697 0.729 0.720 0.729 0.712 0.754 171,160 0.7367 -5.49%
2025-04-03 0 0.910 0.890 0.920 - - 0 0 - 0.771 0.754 0.779 - - 0 - 0.00%
2025-04-02 0 0.910 0.910 0.920 0.910 0.910 30,000 27,300 0.9100 0.771 0.771 0.779 0.771 0.771 35,412 0.7709 1.11%
2025-04-01 0 0.900 0.900 0.920 0.900 0.920 65,000 59,100 0.9092 0.762 0.762 0.779 0.762 0.779 76,727 0.7703 -2.17%
2025-03-31 0 0.920 0.900 0.920 0.900 0.920 99,000 89,740 0.9065 0.779 0.762 0.779 0.762 0.779 116,861 0.7679 3.37%
2025-03-28 0 0.890 0.880 0.890 0.880 0.890 300,000 266,950 0.8898 0.754 0.746 0.754 0.746 0.754 354,125 0.7538 0.00%
2025-03-27 0 0.890 0.880 0.890 0.890 0.890 135,000 120,150 0.8900 0.754 0.746 0.754 0.754 0.754 159,356 0.7540 0.00%
2025-03-26 0 0.890 0.880 0.890 0.890 0.900 460,000 409,600 0.8904 0.754 0.746 0.754 0.754 0.762 542,991 0.7543 0.00%
2025-03-25 0 0.890 0.880 0.890 0.880 0.890 60,000 53,000 0.8833 0.754 0.746 0.754 0.746 0.754 70,825 0.7483 1.14%
2025-03-24 0 0.880 0.880 0.890 0.880 0.880 20,000 17,600 0.8800 0.746 0.746 0.754 0.746 0.746 23,608 0.7455 0.00%
2025-03-21 0 0.880 0.870 0.880 - - 0 0 - 0.746 0.737 0.746 - - 0 - 0.00%
2025-03-20 0 0.880 0.880 0.890 0.870 0.880 175,000 152,800 0.8731 0.746 0.746 0.754 0.737 0.746 206,573 0.7397 -1.12%
2025-03-19 0 0.890 0.870 0.890 0.880 0.890 210,000 186,800 0.8895 0.754 0.737 0.754 0.746 0.754 247,887 0.7536 2.30%
2025-03-18 0 0.870 0.860 0.880 0.860 0.870 120,000 104,100 0.8675 0.737 0.729 0.746 0.729 0.737 141,650 0.7349 -1.14%
2025-03-17 0 0.880 0.870 0.880 - - 0 0 - 0.746 0.737 0.746 - - 0 - 0.00%
2025-03-14 0 0.880 0.870 0.880 - - 0 0 - 0.746 0.737 0.746 - - 0 - 0.00%
2025-03-13 0 0.880 0.870 0.880 0.880 0.880 30,000 26,400 0.8800 0.746 0.737 0.746 0.746 0.746 35,412 0.7455 0.00%
2025-03-12 0 0.880 0.870 0.880 0.880 0.880 30,000 26,400 0.8800 0.746 0.737 0.746 0.746 0.746 35,412 0.7455 0.00%
2025-03-11 0 0.880 0.870 0.880 - - 60,000 52,800 0.8800 0.746 0.737 0.746 - - 70,825 0.7455 0.00%
2025-03-10 0 0.880 0.870 0.890 0.880 0.900 55,000 48,500 0.8818 0.746 0.737 0.754 0.746 0.762 64,923 0.7470 -1.12%
2025-03-07 0 0.890 0.870 0.890 0.890 0.890 30,000 26,700 0.8900 0.754 0.737 0.754 0.754 0.754 35,412 0.7540 1.14%
2025-03-06 0 0.880 0.880 0.890 0.870 0.890 61,000 53,790 0.8818 0.746 0.746 0.754 0.737 0.754 72,005 0.7470 -1.12%
2025-03-05 0 0.890 0.870 0.890 0.890 0.890 30,000 26,700 0.8900 0.754 0.737 0.754 0.754 0.754 35,412 0.7540 0.00%
2025-03-04 0 0.890 0.880 0.890 - - 0 0 - 0.754 0.746 0.754 - - 0 - 0.00%
2025-03-03 0 0.890 0.870 0.890 0.880 0.890 80,000 70,600 0.8825 0.754 0.737 0.754 0.746 0.754 94,433 0.7476 0.00%
2025-02-28 0 0.890 0.880 0.890 0.890 0.890 150,000 133,500 0.8900 0.754 0.746 0.754 0.754 0.754 177,062 0.7540 0.00%
2025-02-27 0 0.890 0.860 0.890 0.870 0.890 110,000 96,300 0.8755 0.754 0.729 0.754 0.737 0.754 129,846 0.7416 0.00%
2025-02-26 0 0.890 0.870 0.890 0.870 0.890 289,000 256,650 0.8881 0.754 0.737 0.754 0.737 0.754 341,140 0.7523 0.00%
2025-02-25 0 0.890 0.880 0.890 - - 0 0 - 0.754 0.746 0.754 - - 0 - 0.00%
2025-02-24 0 0.890 0.860 0.890 0.870 0.890 30,000 26,400 0.8800 0.754 0.729 0.754 0.737 0.754 35,412 0.7455 3.49%
2025-02-21 0 0.860 0.860 0.890 0.860 0.870 40,000 34,700 0.8675 0.729 0.729 0.754 0.729 0.737 47,217 0.7349 -3.37%
2025-02-20 0 0.890 0.870 0.890 - - 0 0 - 0.754 0.737 0.754 - - 0 - 0.00%
2025-02-19 0 0.890 0.860 0.890 0.870 0.890 30,000 26,400 0.8800 0.754 0.729 0.754 0.737 0.754 35,412 0.7455 0.00%
2025-02-18 0 0.890 0.870 0.890 - - 0 0 - 0.754 0.737 0.754 - - 0 - 0.00%
2025-02-17 0 0.890 0.860 0.890 0.880 0.890 100,000 88,150 0.8815 0.754 0.729 0.754 0.746 0.754 118,042 0.7468 2.30%
2025-02-14 0 0.870 0.860 0.880 0.860 0.880 180,000 156,200 0.8678 0.737 0.729 0.746 0.729 0.746 212,475 0.7351 1.16%
2025-02-13 0 0.860 0.850 0.890 0.860 0.890 75,000 65,400 0.8720 0.729 0.720 0.754 0.729 0.754 88,531 0.7387 -3.37%
2025-02-12 0 0.890 0.880 0.890 0.890 0.890 305,000 271,450 0.8900 0.754 0.746 0.754 0.754 0.754 360,027 0.7540 1.14%
2025-02-11 0 0.880 0.880 0.890 0.880 0.880 69,000 60,720 0.8800 0.746 0.746 0.754 0.746 0.746 81,449 0.7455 0.00%
2025-02-10 0 0.880 0.860 0.880 0.880 0.880 35,000 30,800 0.8800 0.746 0.729 0.746 0.746 0.746 41,315 0.7455 -1.12%
2025-02-07 0 0.890 0.860 0.890 0.890 0.890 25,000 22,250 0.8900 0.754 0.729 0.754 0.754 0.754 29,510 0.7540 0.00%
2025-02-06 0 0.890 0.850 0.890 0.890 0.890 30,000 26,700 0.8900 0.754 0.720 0.754 0.754 0.754 35,412 0.7540 0.00%
2025-02-05 0 0.890 0.880 0.890 0.890 0.890 30,000 26,700 0.8900 0.754 0.746 0.754 0.754 0.754 35,412 0.7540 1.14%
2025-02-04 0 0.880 0.860 0.890 - - 0 0 - 0.746 0.729 0.754 - - 0 - 0.00%
2025-02-03 0 0.880 0.860 0.930 - - 0 0 - 0.746 0.729 0.788 - - 0 - 0.00%
2025-01-28 0 0.880 0.820 0.890 - - 0 0 - 0.746 0.695 0.754 - - 0 - 0.00%
2025-01-27 0 0.880 0.870 0.880 0.880 0.880 50,000 44,000 0.8800 0.746 0.737 0.746 0.746 0.746 59,021 0.7455 -1.12%
2025-01-24 0 0.890 0.880 0.890 0.890 0.890 30,000 26,700 0.8900 0.754 0.746 0.754 0.754 0.754 35,412 0.7540 0.00%
2025-01-23 0 0.890 0.880 0.890 0.890 0.890 20,000 17,800 0.8900 0.754 0.746 0.754 0.754 0.754 23,608 0.7540 0.00%
2025-01-22 0 0.890 0.820 0.890 - - 0 0 - 0.754 0.695 0.754 - - 0 - 0.00%
2025-01-21 0 0.890 0.870 0.890 - - 0 0 - 0.754 0.737 0.754 - - 0 - 0.00%
2025-01-20 0 0.890 0.860 0.890 0.900 0.930 25,000 23,050 0.9220 0.754 0.729 0.754 0.762 0.788 29,510 0.7811 0.00%
2025-01-17 0 0.890 0.880 0.890 0.890 0.890 40,000 35,600 0.8900 0.754 0.746 0.754 0.754 0.754 47,217 0.7540 0.00%
2025-01-16 0 0.890 0.860 0.890 0.890 0.890 25,000 22,250 0.8900 0.754 0.729 0.754 0.754 0.754 29,510 0.7540 0.00%
2025-01-15 0 0.890 0.860 0.890 0.890 0.890 30,000 26,700 0.8900 0.754 0.729 0.754 0.754 0.754 35,412 0.7540 -1.11%
2025-01-14 0 0.900 0.860 0.920 - - 0 0 - 0.762 0.729 0.779 - - 0 - 0.00%
2025-01-13 0 0.900 0.860 0.910 0.890 0.900 85,000 74,050 0.8712 0.762 0.729 0.771 0.754 0.762 100,335 0.7380 2.27%
2025-01-10 0 0.880 0.880 0.900 0.880 0.880 10,000 8,800 0.8800 0.746 0.746 0.762 0.746 0.746 11,804 0.7455 -1.12%
2025-01-09 0 0.890 0.880 0.890 0.890 0.890 25,000 22,250 0.8900 0.754 0.746 0.754 0.754 0.754 29,510 0.7540 0.00%
2025-01-08 0 0.890 0.880 0.890 0.890 0.890 30,000 26,700 0.8900 0.754 0.746 0.754 0.754 0.754 35,412 0.7540 0.00%
2025-01-07 0 0.890 0.890 0.900 - - 0 0 - 0.754 0.754 0.762 - - 0 - 0.00%
2025-01-06 0 0.890 0.890 0.910 - - 0 0 - 0.754 0.754 0.771 - - 0 - 0.00%
2025-01-03 0 0.890 0.890 0.900 - - 0 0 - 0.754 0.754 0.762 - - 0 - 0.00%
2025-01-02 0 0.890 0.880 0.890 - - 0 0 - 0.754 0.746 0.754 - - 0 - -1.11%
2024-12-31 0 0.900 0.880 0.910 - - 0 0 - 0.762 0.746 0.771 - - 0 - 0.00%
2024-12-30 0 0.900 0.890 0.910 0.900 0.900 10,000 9,000 0.9000 0.762 0.754 0.771 0.762 0.762 11,804 0.7624 1.12%
2024-12-27 0 0.890 0.890 0.900 0.890 0.890 30,000 26,700 0.8900 0.754 0.754 0.762 0.754 0.754 35,412 0.7540 1.14%
2024-12-24 0 0.880 0.880 0.910 0.870 0.870 10,000 8,700 0.8700 0.746 0.746 0.771 0.737 0.737 11,804 0.7370 -1.12%
2024-12-23 0 0.890 0.870 0.890 0.890 0.890 88,000 78,210 0.8888 0.754 0.737 0.754 0.754 0.754 103,877 0.7529 1.14%
2024-12-20 0 0.880 0.860 0.890 0.860 0.880 350,000 306,500 0.8757 0.746 0.729 0.754 0.729 0.746 413,145 0.7419 0.00%
2024-12-19 0 0.880 0.870 0.890 0.870 0.890 30,000 26,600 0.8867 0.746 0.737 0.754 0.737 0.754 35,412 0.7511 -1.12%
2024-12-18 0 0.890 0.880 0.890 0.880 0.890 68,000 60,380 0.8879 0.754 0.746 0.754 0.746 0.754 80,268 0.7522 0.00%
2024-12-17 0 0.890 0.880 0.890 0.890 0.890 55,000 48,950 0.8900 0.754 0.746 0.754 0.754 0.754 64,923 0.7540 0.00%
2024-12-16 0 0.890 0.880 0.920 - - 0 0 - 0.754 0.746 0.779 - - 0 - 0.00%
2024-12-13 0 0.890 0.880 0.910 0.870 0.890 265,000 231,950 0.8753 0.754 0.746 0.771 0.737 0.754 312,810 0.7415 -2.20%
2024-12-12 0 0.910 0.870 0.910 0.910 0.910 25,000 22,750 0.9100 0.771 0.737 0.771 0.771 0.771 29,510 0.7709 2.25%
2024-12-11 0 0.890 0.880 0.930 0.890 0.900 35,000 31,450 0.8986 0.754 0.746 0.788 0.754 0.762 41,315 0.7612 0.00%
2024-12-10 0 0.890 0.880 0.920 - - 0 0 - 0.754 0.746 0.779 - - 0 - 0.00%
2024-12-09 0 0.890 0.860 0.900 0.890 0.890 30,000 26,700 0.8900 0.754 0.729 0.762 0.754 0.754 35,412 0.7540 -1.11%
2024-12-06 0 0.900 0.880 0.910 0.880 0.900 65,000 58,400 0.8985 0.762 0.746 0.771 0.746 0.762 76,727 0.7611 2.27%
2024-12-05 0 0.880 0.870 0.970 0.830 0.890 205,000 176,500 0.8610 0.746 0.737 0.822 0.703 0.754 241,985 0.7294 -1.12%
2024-12-04 0 0.890 0.890 0.960 0.890 0.900 100,000 89,750 0.8975 0.754 0.754 0.813 0.754 0.762 118,042 0.7603 0.00%
2024-12-03 0 0.890 0.880 0.920 0.870 0.890 210,000 185,000 0.8810 0.754 0.746 0.779 0.737 0.754 247,887 0.7463 1.14%
2024-12-02 0 0.880 0.870 0.880 0.880 0.890 100,000 88,050 0.8805 0.746 0.737 0.746 0.746 0.754 118,042 0.7459 -1.12%
2024-11-29 0 0.890 0.880 0.910 0.880 0.890 237,000 208,600 0.8802 0.754 0.746 0.771 0.746 0.754 279,758 0.7456 0.00%
2024-11-28 0 0.890 0.880 0.910 0.890 0.890 100,000 89,000 0.8900 0.754 0.746 0.771 0.754 0.754 118,042 0.7540 -2.20%
2024-11-27 0 0.910 0.890 0.910 0.890 0.910 246,000 221,660 0.9011 0.771 0.754 0.771 0.754 0.771 290,382 0.7633 0.00%
2024-11-26 0 0.910 0.900 0.910 0.890 0.910 129,000 115,090 0.8922 0.771 0.762 0.771 0.754 0.771 152,274 0.7558 1.11%
2024-11-25 0 0.900 0.900 0.910 0.900 0.910 9,000 8,180 0.9089 0.762 0.762 0.771 0.762 0.771 10,624 0.7700 -1.10%
2024-11-22 0 0.910 0.900 0.910 0.900 0.910 177,000 160,020 0.9041 0.771 0.762 0.771 0.762 0.771 208,934 0.7659 -1.09%
2024-11-21 0 0.920 0.910 0.920 0.900 0.920 110,000 99,250 0.9023 0.779 0.771 0.779 0.762 0.779 129,846 0.7644 0.00%
2024-11-20 0 0.920 0.910 0.930 0.910 0.920 134,000 121,960 0.9101 0.779 0.771 0.788 0.771 0.779 158,176 0.7710 0.00%
2024-11-19 0 0.920 0.920 0.970 0.910 0.910 59,000 53,690 0.9100 0.779 0.779 0.822 0.771 0.771 69,645 0.7709 -1.08%
2024-11-18 0 0.930 0.900 0.970 0.900 0.930 494,000 452,450 0.9159 0.788 0.762 0.822 0.762 0.788 583,125 0.7759 3.33%
2024-11-15 0 0.900 0.900 0.930 0.900 0.920 4,001 3,660 0.9148 0.762 0.762 0.788 0.762 0.779 4,723 0.7750 -2.17%
2024-11-14 0 0.920 0.920 0.940 0.920 0.940 3,000 2,780 0.9267 0.779 0.779 0.796 0.779 0.796 3,541 0.7850 0.00%
2024-11-13 0 0.920 0.920 0.940 - - 0 0 - 0.779 0.779 0.796 - - 0 - 0.00%
2024-11-12 0 0.920 0.910 0.920 0.910 0.930 498,000 459,060 0.9218 0.779 0.771 0.779 0.771 0.788 587,847 0.7809 -1.08%
2024-11-11 0 0.930 0.920 0.940 - - 0 0 - 0.788 0.779 0.796 - - 0 - 0.00%
2024-11-08 0 0.930 0.920 0.930 0.910 0.930 60,000 55,200 0.9200 0.788 0.779 0.788 0.771 0.788 70,825 0.7794 0.00%
2024-11-07 0 0.930 0.920 0.940 0.920 0.930 6,000 5,540 0.9233 0.788 0.779 0.796 0.779 0.788 7,082 0.7822 0.00%
2024-11-06 0 0.930 0.920 0.940 - - 0 0 - 0.788 0.779 0.796 - - 0 - 0.00%
2024-11-05 0 0.930 0.920 0.940 0.910 0.940 205,000 187,550 0.9149 0.788 0.779 0.796 0.771 0.796 241,985 0.7750 -1.06%
2024-11-04 0 0.940 0.920 0.940 - - 0 0 - 0.796 0.779 0.796 - - 0 - 0.00%
2024-11-01 0 0.940 0.920 0.940 - - 0 0 - 0.796 0.779 0.796 - - 0 - 0.00%
2024-10-31 0 0.940 0.940 0.950 0.920 0.930 62,000 57,130 0.9215 0.796 0.796 0.805 0.779 0.788 73,186 0.7806 2.17%
2024-10-30 0 0.920 0.920 0.970 0.920 0.940 18,000 16,900 0.9389 0.779 0.779 0.822 0.779 0.796 21,247 0.7954 -1.08%
2024-10-29 0 0.930 0.930 0.960 0.920 0.930 57,000 52,890 0.9279 0.788 0.788 0.813 0.779 0.788 67,284 0.7861 0.00%
2024-10-28 0 0.930 0.930 0.970 - - 0 0 - 0.788 0.788 0.822 - - 0 - 0.00%
2024-10-25 0 0.930 0.930 0.950 0.930 0.930 3,000 2,790 0.9300 0.788 0.788 0.805 0.788 0.788 3,541 0.7879 -1.06%
2024-10-24 0 0.940 0.930 0.940 0.930 0.940 69,000 64,850 0.9399 0.796 0.788 0.796 0.788 0.796 81,449 0.7962 0.00%
2024-10-23 0 0.940 0.940 0.970 0.940 0.940 4,000 3,760 0.9400 0.796 0.796 0.822 0.796 0.796 4,722 0.7963 0.00%
2024-10-22 0 0.940 0.940 0.960 0.930 0.930 7,000 6,510 0.9300 0.796 0.796 0.813 0.788 0.788 8,263 0.7879 0.00%
2024-10-21 0 0.940 0.940 0.950 - - 0 0 - 0.796 0.796 0.805 - - 0 - 0.00%
2024-10-18 0 0.940 0.940 0.970 - - 0 0 - 0.796 0.796 0.822 - - 0 - 0.00%
2024-10-17 0 0.940 0.940 0.980 - - 0 0 - 0.796 0.796 0.830 - - 0 - 0.00%
2024-10-16 0 0.940 0.940 0.960 - - 0 0 - 0.796 0.796 0.813 - - 0 - 0.00%
2024-10-15 0 0.940 0.940 0.970 0.940 0.960 41,000 39,340 0.9595 0.796 0.796 0.822 0.796 0.813 48,397 0.8129 -3.09%
2024-10-14 0 0.970 0.970 0.990 0.950 0.960 21,000 19,960 0.9505 0.822 0.822 0.839 0.805 0.813 24,789 0.8052 0.00%
2024-10-10 0 0.970 0.940 0.990 - - 0 0 - 0.822 0.796 0.839 - - 0 - 0.00%
2024-10-09 0 0.970 0.930 0.970 - - 0 0 - 0.822 0.788 0.822 - - 0 - 0.00%
2024-10-08 0 0.970 0.940 0.990 - - 0 0 - 0.822 0.796 0.839 - - 0 - 0.00%
2024-10-07 0 0.970 0.970 0.980 0.950 0.980 103,000 99,860 0.9695 0.822 0.822 0.830 0.805 0.830 121,583 0.8213 2.11%
2024-10-04 0 0.950 0.950 1.000 0.930 0.950 19,000 17,950 0.9447 0.805 0.805 0.847 0.788 0.805 22,428 0.8003 0.00%
2024-10-03 0 0.950 0.950 0.980 0.950 0.950 101,000 95,950 0.9500 0.805 0.805 0.830 0.805 0.805 119,222 0.8048 -1.04%
2024-10-02 0 0.960 0.940 0.970 0.960 0.970 72,000 69,130 0.9601 0.813 0.796 0.822 0.813 0.822 84,990 0.8134 -2.04%
2024-09-30 0 0.980 0.970 0.980 0.960 0.980 44,000 42,260 0.9605 0.830 0.822 0.830 0.813 0.830 51,938 0.8137 3.16%
2024-09-27 0 0.950 0.950 0.960 0.930 0.950 47,000 44,630 0.9496 0.805 0.805 0.813 0.788 0.805 55,480 0.8044 0.00%
2024-09-26 0 0.950 0.940 0.950 0.930 0.950 43,000 40,400 0.9395 0.805 0.796 0.805 0.788 0.805 50,758 0.7959 1.06%
2024-09-25 0 0.940 0.920 0.940 - - 0 0 - 0.796 0.779 0.796 - - 0 - 0.00%
2024-09-24 0 0.940 0.900 0.940 - - 0 0 - 0.796 0.762 0.796 - - 0 - 0.00%
2024-09-23 0 0.940 0.900 0.940 0.900 0.940 41,000 38,180 0.9312 0.796 0.762 0.796 0.762 0.796 48,397 0.7889 3.30%
2024-09-20 0 0.910 0.910 0.940 - - 0 0 - 0.771 0.771 0.796 - - 0 - 1.11%
2024-09-19 0 0.900 0.900 0.940 - - 0 0 - 0.762 0.762 0.796 - - 0 - 0.00%
2024-09-17 0 0.900 0.900 0.940 0.900 0.930 16,000 14,820 0.9263 0.762 0.762 0.796 0.762 0.788 18,887 0.7847 0.00%
2024-09-16 0 0.900 0.890 0.930 0.900 0.910 41,000 37,010 0.9027 0.762 0.754 0.788 0.762 0.771 48,397 0.7647 -1.10%
2024-09-13 0 0.910 0.910 0.930 0.910 0.910 7,000 6,370 0.9100 0.771 0.771 0.788 0.771 0.771 8,263 0.7709 0.00%
2024-09-12 0 0.910 0.910 0.930 - - 0 0 - 0.771 0.771 0.788 - - 0 - 1.11%
2024-09-11 0 0.900 0.890 0.930 0.890 0.940 63,000 59,090 0.9379 0.762 0.754 0.788 0.754 0.796 74,366 0.7946 -2.17%
2024-09-10 0 0.960 0.950 0.970 0.960 0.960 63,000 60,480 0.9600 0.779 0.771 0.788 0.779 0.779 77,599 0.7794 -1.03%
2024-09-09 0 0.970 0.940 0.970 0.970 0.970 381,000 369,570 0.9700 0.788 0.763 0.788 0.788 0.788 469,292 0.7875 1.04%
2024-09-05 0 0.960 0.950 0.970 0.950 0.960 33,000 31,670 0.9597 0.779 0.771 0.788 0.771 0.779 40,647 0.7791 2.13%
2024-09-04 0 0.940 0.940 0.960 0.940 0.960 91,000 87,120 0.9574 0.763 0.763 0.779 0.763 0.779 112,088 0.7772 0.00%
2024-09-03 0 0.940 0.940 0.960 0.940 0.960 66,000 63,110 0.9562 0.763 0.763 0.779 0.763 0.779 81,295 0.7763 -2.08%
2024-09-02 0 0.960 0.940 0.970 0.940 0.960 53,000 50,840 0.9592 0.779 0.763 0.788 0.763 0.779 65,282 0.7788 2.13%
2024-08-30 0 0.940 0.940 0.950 0.930 0.960 101,000 95,840 0.9489 0.763 0.763 0.771 0.755 0.779 124,406 0.7704 -1.05%
2024-08-29 0 0.950 0.940 0.950 0.950 0.950 98,000 93,100 0.9500 0.771 0.763 0.771 0.771 0.771 120,710 0.7713 1.06%
2024-08-28 0 0.940 0.940 0.950 0.940 0.950 70,000 66,480 0.9497 0.763 0.763 0.771 0.763 0.771 86,222 0.7710 -1.05%
2024-08-27 0 0.950 0.950 0.970 0.940 0.960 150,000 143,490 0.9566 0.771 0.771 0.788 0.763 0.779 184,761 0.7766 0.00%
2024-08-26 0 0.950 0.940 0.950 0.940 0.950 193,000 182,140 0.9437 0.771 0.763 0.771 0.763 0.771 237,725 0.7662 0.00%
2024-08-23 0 0.950 0.950 0.970 0.950 0.970 268,000 254,840 0.9509 0.771 0.771 0.788 0.771 0.788 330,106 0.7720 -2.06%
2024-08-22 0 0.970 0.960 0.980 0.970 0.970 100,000 97,000 0.9700 0.788 0.779 0.796 0.788 0.788 123,174 0.7875 0.00%
2024-08-21 0 0.970 0.970 0.980 0.950 0.970 170,964 165,637 0.9688 0.788 0.788 0.796 0.771 0.788 210,583 0.7866 0.00%
2024-08-20 0 0.970 0.970 0.980 0.960 0.970 55,000 53,330 0.9696 0.788 0.788 0.796 0.779 0.788 67,746 0.7872 0.00%
2024-08-19 0 0.970 0.970 0.980 0.970 0.970 129,000 125,130 0.9700 0.788 0.788 0.796 0.788 0.788 158,894 0.7875 0.00%
2024-08-16 0 0.970 0.960 0.980 - - 0 0 - 0.788 0.779 0.796 - - 0 - 0.00%
2024-08-15 0 0.970 0.960 0.980 0.970 0.970 67,000 64,990 0.9700 0.788 0.779 0.796 0.788 0.788 82,526 0.7875 0.00%
2024-08-14 0 0.970 0.940 0.980 - - 0 0 - 0.788 0.763 0.796 - - 0 - 0.00%
2024-08-13 0 0.970 0.950 0.980 0.940 0.970 111,000 107,640 0.9697 0.788 0.771 0.796 0.763 0.788 136,723 0.7873 1.04%
2024-08-12 0 0.960 0.930 0.980 0.960 0.970 62,000 60,120 0.9697 0.779 0.755 0.796 0.779 0.788 76,368 0.7872 -1.03%
2024-08-09 0 0.970 0.970 0.980 0.940 0.970 52,000 50,380 0.9688 0.788 0.788 0.796 0.763 0.788 64,050 0.7866 0.00%
2024-08-08 0 0.970 0.940 0.970 - - 0 0 - 0.788 0.763 0.788 - - 0 - 0.00%
2024-08-07 0 0.970 0.970 0.980 0.960 0.960 43,000 41,280 0.9600 0.788 0.788 0.796 0.779 0.779 52,965 0.7794 0.00%
2024-08-06 0 0.970 0.930 0.970 - - 0 0 - 0.788 0.755 0.788 - - 0 - 0.00%
2024-08-05 0 0.970 0.950 0.970 - - 0 0 - 0.788 0.771 0.788 - - 0 - 0.00%
2024-08-02 0 0.970 0.940 0.980 - - 0 0 - 0.788 0.763 0.796 - - 0 - 0.00%
2024-08-01 0 0.970 0.940 0.980 - - 0 0 - 0.788 0.763 0.796 - - 0 - 0.00%
2024-07-31 0 0.970 0.950 0.970 0.960 0.970 291,000 281,970 0.9690 0.788 0.771 0.788 0.779 0.788 358,436 0.7867 2.11%
2024-07-30 0 0.950 0.920 0.970 - - 0 0 - 0.771 0.747 0.788 - - 0 - 0.00%
2024-07-29 0 0.950 0.930 0.960 - - 0 0 - 0.771 0.755 0.779 - - 0 - 0.00%
2024-07-26 0 0.950 0.930 0.970 - - 0 0 - 0.771 0.755 0.788 - - 0 - 0.00%
2024-07-25 0 0.950 0.940 0.960 - - 0 0 - 0.771 0.763 0.779 - - 0 - 0.00%
2024-07-24 0 0.950 0.930 0.950 0.950 0.950 6,000 5,700 0.9500 0.771 0.755 0.771 0.771 0.771 7,390 0.7713 1.06%
2024-07-23 0 0.940 0.940 0.950 - - 0 0 - 0.763 0.763 0.771 - - 0 - 1.08%
2024-07-22 0 0.930 0.930 0.950 - - 0 0 - 0.755 0.755 0.771 - - 0 - 0.00%
2024-07-19 0 0.930 0.930 0.950 0.920 0.960 204,000 190,160 0.9322 0.755 0.755 0.771 0.747 0.779 251,275 0.7568 -4.12%
2024-07-18 0 0.970 0.940 0.970 0.930 0.970 228,000 215,010 0.9430 0.788 0.763 0.788 0.755 0.788 280,836 0.7656 0.00%
2024-07-17 0 0.970 0.960 0.970 0.970 0.970 16,000 15,520 0.9700 0.788 0.779 0.788 0.788 0.788 19,708 0.7875 0.00%
2024-07-16 0 0.970 0.960 0.970 - - 0 0 - 0.788 0.779 0.788 - - 0 - 0.00%
2024-07-15 0 0.970 0.950 0.970 0.970 0.970 194,000 188,180 0.9700 0.788 0.771 0.788 0.788 0.788 238,957 0.7875 0.00%
2024-07-12 0 0.970 0.960 0.970 0.950 0.990 773,000 744,330 0.9629 0.788 0.779 0.788 0.771 0.804 952,133 0.7817 0.00%
2024-07-11 0 0.970 0.960 0.970 0.960 0.990 1,034,000 1,003,990 0.9710 0.788 0.779 0.788 0.779 0.804 1,273,617 0.7883 0.00%
2024-07-10 0 0.970 0.960 0.970 0.960 0.980 256,000 249,100 0.9730 0.788 0.779 0.788 0.779 0.796 315,325 0.7900 -1.02%
2024-07-09 0 0.980 0.960 0.980 0.960 0.980 11,000 10,580 0.9618 0.796 0.779 0.796 0.779 0.796 13,549 0.7809 1.03%
2024-07-08 0 0.970 0.960 0.990 - - 0 0 - 0.788 0.779 0.804 - - 0 - 0.00%
2024-07-05 0 0.970 0.970 0.980 0.970 0.990 185,000 180,620 0.9763 0.788 0.788 0.796 0.788 0.804 227,871 0.7926 -1.02%
2024-07-04 0 0.980 0.980 0.990 0.970 0.990 430,000 420,850 0.9787 0.796 0.796 0.804 0.788 0.804 529,647 0.7946 -1.01%
2024-07-03 0 0.990 0.960 1.000 - - 0 0 - 0.804 0.779 0.812 - - 0 - -1.00%
2024-07-02 0 1.000 0.970 1.000 0.970 1.000 90,000 87,580 0.9731 0.812 0.788 0.812 0.788 0.812 110,856 0.7900 3.09%
2024-06-28 0 0.970 0.960 0.970 0.960 0.990 271,000 263,360 0.9718 0.788 0.779 0.788 0.779 0.804 333,801 0.7890 0.00%
2024-06-27 0 0.970 0.970 1.000 0.970 0.990 18,000 17,630 0.9794 0.788 0.788 0.812 0.788 0.804 22,171 0.7952 -1.02%
2024-06-26 0 0.980 0.970 0.990 - - 0 0 - 0.796 0.788 0.804 - - 0 - 0.00%
2024-06-25 0 0.980 0.960 1.000 0.980 0.980 11,000 10,780 0.9800 0.796 0.779 0.812 0.796 0.796 13,549 0.7956 0.00%
2024-06-24 0 0.980 0.970 0.980 - - 0 0 - 0.796 0.788 0.796 - - 0 - -1.01%
2024-06-21 0 0.990 0.970 0.990 - - 0 0 - 0.804 0.788 0.804 - - 0 - 0.00%
2024-06-20 0 0.990 0.980 1.000 - - 0 0 - 0.804 0.796 0.812 - - 0 - 0.00%
2024-06-19 0 0.990 0.970 0.990 0.960 0.990 115,000 112,540 0.9786 0.804 0.788 0.804 0.779 0.804 141,650 0.7945 2.06%
2024-06-18 0 0.970 0.950 0.990 0.960 0.970 5,000 4,830 0.9660 0.788 0.771 0.804 0.779 0.788 6,159 0.7843 1.04%
2024-06-17 0 0.960 0.960 0.970 - - 0 0 - 0.779 0.779 0.788 - - 0 - 0.00%
2024-06-14 0 0.960 0.960 0.980 0.960 0.970 74,600 71,618 0.9600 0.779 0.779 0.796 0.779 0.788 91,888 0.7794 -4.95%
2024-06-13 0 1.010 0.970 1.010 - - 0 0 - 0.820 0.788 0.820 - - 0 - 0.00%
2024-06-12 0 1.010 0.970 1.010 - - 0 0 - 0.820 0.788 0.820 - - 0 - 0.00%
2024-06-11 0 1.010 0.990 1.020 - - 0 0 - 0.820 0.804 0.828 - - 0 - 0.00%
2024-06-07 0 1.010 0.990 1.010 0.980 1.010 21,000 20,610 0.9814 0.820 0.804 0.820 0.796 0.820 25,866 0.7968 1.00%
2024-06-06 0 1.000 0.980 1.000 - - 0 0 - 0.812 0.796 0.812 - - 0 - 0.00%
2024-06-05 0 1.000 0.970 1.000 0.970 1.000 61,000 59,200 0.9705 0.812 0.788 0.812 0.788 0.812 75,136 0.7879 2.04%
2024-06-04 0 0.980 0.970 0.980 1.000 1.020 164,000 164,020 1.0001 0.796 0.788 0.796 0.812 0.828 202,005 0.8120 -3.92%
2024-06-03 0 1.020 1.010 1.020 0.970 1.020 21,000 20,420 0.9724 0.828 0.820 0.828 0.788 0.828 25,866 0.7894 -0.97%
2024-05-31 0 1.030 1.000 1.030 - - 0 0 - 0.836 0.812 0.836 - - 0 - -0.96%
2024-05-30 0 1.040 1.000 1.050 - - 0 0 - 0.844 0.812 0.852 - - 0 - 0.00%
2024-05-29 0 1.040 0.990 1.040 1.000 1.040 101,000 101,180 1.0018 0.844 0.804 0.844 0.812 0.844 124,406 0.8133 1.96%
2024-05-28 0 1.020 1.000 1.020 1.000 1.020 183,000 183,170 1.0009 0.828 0.812 0.828 0.812 0.828 225,408 0.8126 0.99%
2024-05-27 0 1.010 1.000 1.010 - - 0 0 - 0.820 0.812 0.820 - - 0 - -0.98%
2024-05-24 0 1.020 0.980 1.020 1.000 1.020 102,000 102,060 1.0006 0.828 0.796 0.828 0.812 0.828 125,637 0.8123 2.00%
2024-05-23 0 1.000 0.980 1.000 0.980 1.000 68,000 67,650 0.9949 0.812 0.796 0.812 0.796 0.812 83,758 0.8077 0.00%
2024-05-22 0 1.000 0.980 1.000 0.990 1.010 377,000 377,340 1.0009 0.812 0.796 0.812 0.804 0.820 464,365 0.8126 1.01%
2024-05-21 0 1.090 1.080 1.090 1.080 1.090 121,000 130,690 1.0801 0.804 0.796 0.804 0.796 0.804 164,095 0.7964 0.93%
2024-05-20 0 1.080 1.060 1.080 1.030 1.080 132,000 139,820 1.0592 0.796 0.782 0.796 0.759 0.796 179,013 0.7811 2.86%
2024-05-17 0 1.050 1.040 1.050 1.030 1.050 71,000 74,110 1.0438 0.774 0.767 0.774 0.759 0.774 96,287 0.7697 0.00%
2024-05-16 0 1.050 1.040 1.050 1.050 1.060 114,000 119,910 1.0518 0.774 0.767 0.774 0.774 0.782 154,602 0.7756 0.00%
2024-05-14 0 1.050 1.030 1.050 1.010 1.050 15,000 15,410 1.0273 0.774 0.759 0.774 0.745 0.774 20,342 0.7575 0.96%
2024-05-13 0 1.040 1.030 1.040 1.020 1.040 26,000 26,720 1.0277 0.767 0.759 0.767 0.752 0.767 35,260 0.7578 1.96%
2024-05-10 0 1.020 1.010 1.020 1.020 1.020 2,000 2,040 1.0200 0.752 0.745 0.752 0.752 0.752 2,712 0.7521 2.00%
2024-05-09 0 1.000 1.000 1.010 0.980 1.000 544,400 537,592 0.9875 0.737 0.737 0.745 0.723 0.737 738,291 0.7282 1.01%
2024-05-08 0 0.990 0.990 1.000 0.980 1.020 165,000 164,410 0.9964 0.730 0.730 0.737 0.723 0.752 223,766 0.7347 0.00%
2024-05-07 0 0.990 0.980 1.000 0.990 0.990 100,000 99,000 0.9900 0.730 0.723 0.737 0.730 0.730 135,616 0.7300 0.00%
2024-05-06 0 0.990 0.970 1.000 - - 0 0 - 0.730 0.715 0.737 - - 0 - 0.00%
2024-05-03 0 0.990 0.970 1.010 0.910 0.990 477,000 463,310 0.9713 0.730 0.715 0.745 0.671 0.730 646,886 0.7162 1.02%
2024-05-02 0 0.980 0.970 0.980 0.970 0.980 128,000 124,400 0.9719 0.723 0.715 0.723 0.715 0.723 173,588 0.7166 0.00%
2024-04-30 0 0.980 0.960 0.980 0.960 0.980 197,000 191,540 0.9723 0.723 0.708 0.723 0.708 0.723 267,163 0.7169 0.00%
2024-04-29 0 0.980 0.980 0.990 0.970 0.990 99,000 97,150 0.9813 0.723 0.723 0.730 0.715 0.730 134,259 0.7236 1.03%
2024-04-26 0 0.970 0.970 0.990 0.970 0.970 44,000 42,680 0.9700 0.715 0.715 0.730 0.715 0.715 59,671 0.7153 1.04%
2024-04-25 0 0.960 0.920 0.980 0.960 0.960 3,000 2,880 0.9600 0.708 0.678 0.723 0.708 0.708 4,068 0.7079 0.00%
2024-04-24 0 0.960 0.960 0.980 0.960 0.960 60,000 57,600 0.9600 0.708 0.708 0.723 0.708 0.708 81,369 0.7079 0.00%
2024-04-23 0 0.960 0.940 0.980 0.920 0.960 52,000 49,880 0.9592 0.708 0.693 0.723 0.678 0.708 70,520 0.7073 0.00%
2024-04-22 0 0.960 0.920 0.960 - - 0 0 - 0.708 0.678 0.708 - - 0 - 0.00%
2024-04-19 0 0.960 0.930 0.960 - - 0 0 - 0.708 0.686 0.708 - - 0 - -1.03%
2024-04-18 0 0.970 0.940 0.970 0.940 0.970 2,000 1,910 0.9550 0.715 0.693 0.715 0.693 0.715 2,712 0.7042 1.04%
2024-04-17 0 0.960 0.950 0.970 - - 0 0 - 0.708 0.701 0.715 - - 0 - 0.00%
2024-04-16 0 0.960 0.930 0.960 - - 0 0 - 0.708 0.686 0.708 - - 0 - -1.03%
2024-04-15 0 0.970 0.950 0.990 - - 0 0 - 0.715 0.701 0.730 - - 0 - 0.00%
2024-04-12 0 0.970 0.960 0.990 0.970 0.970 41,000 39,770 0.9700 0.715 0.708 0.730 0.715 0.715 55,602 0.7153 0.00%
2024-04-11 0 0.970 0.940 0.970 0.940 0.970 21,000 19,980 0.9514 0.715 0.693 0.715 0.693 0.715 28,479 0.7016 0.00%
2024-04-10 0 0.970 0.960 0.980 0.970 0.970 50,000 48,500 0.9700 0.715 0.708 0.723 0.715 0.715 67,808 0.7153 0.00%
2024-04-09 0 0.970 0.950 0.970 0.960 0.970 10,000 9,610 0.9610 0.715 0.701 0.715 0.708 0.715 13,562 0.7086 1.04%
2024-04-08 0 0.960 0.950 0.970 0.960 0.960 3,000 2,880 0.9600 0.708 0.701 0.715 0.708 0.708 4,068 0.7079 -1.03%
2024-04-05 0 0.970 0.960 0.980 0.960 0.970 21,000 20,180 0.9610 0.715 0.708 0.723 0.708 0.715 28,479 0.7086 1.04%
2024-04-03 0 0.960 0.950 0.970 - - 0 0 - 0.708 0.701 0.715 - - 0 - 0.00%
2024-04-02 0 0.960 0.950 0.960 0.950 0.980 89,000 85,680 0.9627 0.708 0.701 0.708 0.701 0.723 120,698 0.7099 0.00%
2024-03-28 0 0.960 0.950 0.960 0.960 0.970 18,000 17,290 0.9606 0.708 0.701 0.708 0.708 0.715 24,411 0.7083 0.00%
2024-03-27 0 0.960 0.950 0.980 0.970 0.980 31,000 30,270 0.9765 0.708 0.701 0.723 0.715 0.723 42,041 0.7200 -1.03%
2024-03-26 0 0.970 0.960 0.990 - - 0 0 - 0.715 0.708 0.730 - - 0 - 0.00%
2024-03-25 0 0.970 0.960 0.970 0.970 1.070 124,000 120,840 0.9745 0.715 0.708 0.715 0.715 0.789 168,163 0.7186 7.78%
2024-03-22 0 0.900 0.890 0.900 0.890 0.900 17,000 15,150 0.8912 0.664 0.656 0.664 0.656 0.664 23,055 0.6571 -1.10%
2024-03-21 0 0.910 0.890 0.910 0.910 0.910 20,000 18,200 0.9100 0.671 0.656 0.671 0.671 0.671 27,123 0.6710 0.00%
2024-03-20 0 0.910 0.900 0.910 - - 0 0 - 0.671 0.664 0.671 - - 0 - 0.00%
2024-03-19 0 0.910 0.900 0.910 0.910 0.920 49,000 44,880 0.9159 0.671 0.664 0.671 0.671 0.678 66,452 0.6754 0.00%
2024-03-18 0 0.910 0.900 0.910 0.900 0.910 50,000 45,010 0.9002 0.671 0.664 0.671 0.664 0.671 67,808 0.6638 1.11%
2024-03-15 0 0.900 0.880 0.900 0.880 0.900 111,000 98,110 0.8839 0.664 0.649 0.664 0.649 0.664 150,533 0.6517 -2.17%
2024-03-14 0 0.920 0.900 0.920 - - 0 0 - 0.678 0.664 0.678 - - 0 - 0.00%
2024-03-13 0 0.920 0.900 0.930 - - 0 0 - 0.678 0.664 0.686 - - 0 - 0.00%
2024-03-12 0 0.920 0.920 0.950 0.880 0.950 55,000 49,250 0.8955 0.678 0.678 0.701 0.649 0.701 74,589 0.6603 0.00%
2024-03-11 0 0.920 0.900 0.920 - - 0 0 - 0.678 0.664 0.678 - - 0 - 0.00%
2024-03-08 0 0.920 0.890 0.930 0.890 0.920 65,000 59,050 0.9085 0.678 0.656 0.686 0.656 0.678 88,150 0.6699 4.55%
2024-03-07 0 0.880 0.880 0.890 0.870 0.890 47,000 41,620 0.8855 0.649 0.649 0.656 0.642 0.656 63,739 0.6530 -1.12%
2024-03-06 0 0.890 0.870 0.890 0.870 0.890 46,000 40,310 0.8763 0.656 0.642 0.656 0.642 0.656 62,383 0.6462 0.00%
2024-03-05 0 0.890 0.880 0.890 - - 0 0 - 0.656 0.649 0.656 - - 0 - 0.00%
2024-03-04 0 0.890 0.880 0.900 - - 0 0 - 0.656 0.649 0.664 - - 0 - 0.00%
2024-03-01 0 0.890 0.890 0.900 0.870 0.900 237,000 208,260 0.8787 0.656 0.656 0.664 0.642 0.664 321,409 0.6480 0.00%
2024-02-29 0 0.890 0.880 0.890 0.880 0.890 39,000 34,610 0.8874 0.656 0.649 0.656 0.649 0.656 52,890 0.6544 0.00%
2024-02-28 0 0.890 0.880 0.890 - - 0 0 - 0.656 0.649 0.656 - - 0 - 0.00%
2024-02-27 0 0.890 0.860 0.890 - - 0 0 - 0.656 0.634 0.656 - - 0 - 0.00%
2024-02-26 0 0.890 0.850 0.890 - - 0 0 - 0.656 0.627 0.656 - - 0 - 0.00%
2024-02-23 0 0.890 0.880 0.890 - - 0 0 - 0.656 0.649 0.656 - - 0 - 0.00%
2024-02-22 0 0.890 0.860 0.900 - - 0 0 - 0.656 0.634 0.664 - - 0 - 0.00%
2024-02-21 0 0.890 0.860 0.890 - - 0 0 - 0.656 0.634 0.656 - - 0 - 0.00%
2024-02-20 0 0.890 0.810 0.890 - - 0 0 - 0.656 0.597 0.656 - - 0 - -1.11%
2024-02-19 0 0.900 0.880 0.900 - - 0 0 - 0.664 0.649 0.664 - - 0 - 0.00%
2024-02-16 0 0.900 0.880 0.920 - - 0 0 - 0.664 0.649 0.678 - - 0 - 0.00%
2024-02-15 0 0.900 0.870 0.920 - - 0 0 - 0.664 0.642 0.678 - - 0 - 0.00%
2024-02-14 0 0.900 0.890 0.910 - - 0 0 - 0.664 0.656 0.671 - - 0 - 0.00%
2024-02-09 0 0.900 0.890 0.900 0.900 0.900 43,000 38,700 0.9000 0.664 0.656 0.664 0.664 0.664 58,315 0.6636 0.00%
2024-02-08 0 0.900 0.880 0.900 - - 0 0 - 0.664 0.649 0.664 - - 0 - 0.00%
2024-02-07 0 0.900 0.880 0.900 - - 0 0 - 0.664 0.649 0.664 - - 0 - 0.00%
2024-02-06 0 0.900 0.890 0.900 0.880 0.900 82,000 72,320 0.8820 0.664 0.656 0.664 0.649 0.664 111,205 0.6503 0.00%
2024-02-05 0 0.900 0.890 0.900 0.880 0.900 101,000 88,920 0.8804 0.664 0.656 0.664 0.649 0.664 136,972 0.6492 0.00%
2024-02-02 0 0.900 0.880 0.900 0.870 0.900 70,000 61,220 0.8746 0.664 0.649 0.664 0.642 0.664 94,931 0.6449 0.00%
2024-02-01 0 0.900 0.870 0.900 - - 0 0 - 0.664 0.642 0.664 - - 0 - 0.00%
2024-01-31 0 0.900 0.870 0.900 0.860 0.900 72,000 62,100 0.8625 0.664 0.642 0.664 0.634 0.664 97,643 0.6360 0.00%
2024-01-30 0 0.900 0.870 0.900 - - 0 0 - 0.664 0.642 0.664 - - 0 - 0.00%
2024-01-29 0 0.900 0.890 0.900 0.870 0.900 345,000 303,550 0.8799 0.664 0.656 0.664 0.642 0.664 467,874 0.6488 4.65%
2024-01-26 0 0.860 0.850 0.860 - - 0 0 - 0.634 0.627 0.634 - - 0 - 0.00%
2024-01-25 0 0.860 0.840 0.870 - - 0 0 - 0.634 0.619 0.642 - - 0 - 0.00%
2024-01-24 0 0.860 0.830 0.860 0.830 0.860 116,000 97,020 0.8364 0.634 0.612 0.634 0.612 0.634 157,314 0.6167 2.38%
2024-01-23 0 0.840 0.830 0.870 - - 0 0 - 0.619 0.612 0.642 - - 0 - 0.00%
2024-01-22 0 0.840 0.800 0.840 0.840 0.870 32,000 26,910 0.8409 0.619 0.590 0.619 0.619 0.642 43,397 0.6201 0.00%
2024-01-19 0 0.840 0.830 0.860 0.820 0.870 398,000 338,370 0.8502 0.619 0.612 0.634 0.605 0.642 539,750 0.6269 10.53%
2024-01-18 0 0.760 0.750 0.770 - - 0 0 - 0.560 0.553 0.568 - - 0 - 0.00%
2024-01-17 0 0.760 0.750 0.770 0.740 0.770 120,000 90,470 0.7539 0.560 0.553 0.568 0.546 0.568 162,739 0.5559 0.00%
2024-01-16 0 0.760 0.760 0.770 0.740 0.780 134,000 101,790 0.7596 0.560 0.560 0.568 0.546 0.575 181,725 0.5601 -1.30%
2024-01-15 0 0.770 0.760 0.790 0.770 0.780 81,000 62,380 0.7701 0.568 0.560 0.583 0.568 0.575 109,849 0.5679 0.00%
2024-01-12 0 0.770 0.760 0.770 0.760 0.780 168,000 129,980 0.7737 0.568 0.560 0.568 0.560 0.575 227,834 0.5705 0.00%
2024-01-11 0 0.770 0.750 0.780 - - 0 0 - 0.568 0.553 0.575 - - 0 - 0.00%
2024-01-10 0 0.770 0.770 0.780 0.770 0.770 47,000 36,190 0.7700 0.568 0.568 0.575 0.568 0.568 63,739 0.5678 0.00%
2024-01-09 0 0.770 0.760 0.800 0.760 0.770 137,000 105,190 0.7678 0.568 0.560 0.590 0.560 0.568 185,793 0.5662 2.67%
2024-01-08 0 0.750 0.740 0.770 0.740 0.770 150,000 113,850 0.7590 0.553 0.546 0.568 0.546 0.568 203,423 0.5597 -2.60%
2024-01-05 0 0.770 0.770 0.820 - - 0 0 - 0.568 0.568 0.605 - - 0 - 0.00%
2024-01-04 0 0.770 0.760 0.820 - - 0 0 - 0.568 0.560 0.605 - - 0 - 0.00%
2024-01-03 0 0.770 0.760 0.830 0.770 0.770 55,000 42,350 0.7700 0.568 0.560 0.612 0.568 0.568 74,589 0.5678 0.00%
2024-01-02 0 0.770 0.770 0.780 - - 0 0 - 0.568 0.568 0.575 - - 0 - 1.32%
2023-12-29 0 0.760 0.760 0.840 0.760 0.790 102,000 78,090 0.7656 0.560 0.560 0.619 0.560 0.583 138,328 0.5645 -3.80%
2023-12-28 0 0.790 0.790 0.800 0.770 0.800 85,000 66,710 0.7848 0.583 0.583 0.590 0.568 0.590 115,273 0.5787 -1.25%
2023-12-27 0 0.800 0.800 0.810 - - 0 0 - 0.590 0.590 0.597 - - 0 - 1.27%
2023-12-22 0 0.790 0.790 0.850 0.760 0.780 12,000 9,240 0.7700 0.583 0.583 0.627 0.560 0.575 16,274 0.5678 0.00%
2023-12-21 0 0.790 0.770 0.790 - - 0 0 - 0.583 0.568 0.583 - - 0 - 0.00%
2023-12-20 0 0.790 0.790 0.850 0.760 0.770 32,000 24,630 0.7697 0.583 0.583 0.627 0.560 0.568 43,397 0.5676 1.28%
2023-12-19 0 0.780 0.780 0.820 - - 0 0 - 0.575 0.575 0.605 - - 0 - 0.00%
2023-12-18 0 0.780 0.770 0.800 0.730 0.780 742,000 556,640 0.7502 0.575 0.568 0.590 0.538 0.575 1,006,268 0.5532 -1.27%
2023-12-15 0 0.790 0.750 0.850 - - 0 0 - 0.583 0.553 0.627 - - 0 - 0.00%
2023-12-14 0 0.790 0.780 0.850 - - 0 0 - 0.583 0.575 0.627 - - 0 - 0.00%
2023-12-13 0 0.790 0.750 0.850 - - 0 0 - 0.583 0.553 0.627 - - 0 - 0.00%
2023-12-12 0 0.790 0.750 0.960 - - 0 0 - 0.583 0.553 0.708 - - 0 - 0.00%
2023-12-11 0 0.790 0.750 0.800 - - 0 0 - 0.583 0.553 0.590 - - 0 - -1.25%
2023-12-08 0 0.800 0.770 0.820 - - 0 0 - 0.590 0.568 0.605 - - 0 - 0.00%
2023-12-07 0 0.800 0.760 0.810 0.750 0.810 4,000 3,120 0.7800 0.590 0.560 0.597 0.553 0.597 5,425 0.5752 3.90%
2023-12-06 0 0.770 0.770 0.780 0.740 0.760 202,000 151,500 0.7500 0.568 0.568 0.575 0.546 0.560 273,943 0.5530 -1.28%
2023-12-05 0 0.780 0.760 0.800 - - 0 0 - 0.575 0.560 0.590 - - 0 - 0.00%
2023-12-04 0 0.780 0.760 0.800 - - 0 0 - 0.575 0.560 0.590 - - 0 - 0.00%
2023-12-01 0 0.780 0.760 0.800 - - 0 0 - 0.575 0.560 0.590 - - 0 - 0.00%
2023-11-30 0 0.780 0.760 0.800 0.780 0.780 3,000 2,340 0.7800 0.575 0.560 0.590 0.575 0.575 4,068 0.5752 0.00%
2023-11-29 0 0.780 0.750 0.780 - - 0 0 - 0.575 0.553 0.575 - - 0 - 0.00%
2023-11-28 0 0.780 0.760 0.780 - - 0 0 - 0.575 0.560 0.575 - - 0 - 0.00%
2023-11-27 0 0.780 0.760 0.840 - - 0 0 - 0.575 0.560 0.619 - - 0 - 0.00%
2023-11-24 0 0.780 0.760 0.840 - - 0 0 - 0.575 0.560 0.619 - - 0 - 0.00%
2023-11-23 0 0.780 0.760 0.840 - - 0 0 - 0.575 0.560 0.619 - - 0 - 0.00%
2023-11-22 0 0.780 0.760 0.780 - - 0 0 - 0.575 0.560 0.575 - - 0 - -1.27%
2023-11-21 0 0.790 0.760 0.790 - - 0 0 - 0.583 0.560 0.583 - - 0 - 0.00%
2023-11-20 0 0.790 0.760 0.840 - - 0 0 - 0.583 0.560 0.619 - - 0 - 0.00%
2023-11-17 0 0.790 0.760 0.800 - - 0 0 - 0.583 0.560 0.590 - - 0 - 0.00%
2023-11-16 0 0.790 0.760 0.800 - - 0 0 - 0.583 0.560 0.590 - - 0 - 0.00%
2023-11-15 0 0.790 0.760 0.840 - - 0 0 - 0.583 0.560 0.619 - - 0 - 0.00%
2023-11-14 0 0.790 0.790 0.800 0.790 0.790 19,000 15,010 0.7900 0.583 0.583 0.590 0.583 0.583 25,767 0.5825 1.28%
2023-11-13 0 0.780 0.760 0.850 - - 0 0 - 0.575 0.560 0.627 - - 0 - 0.00%
2023-11-10 0 0.780 0.760 0.800 - - 0 0 - 0.575 0.560 0.590 - - 0 - 0.00%
2023-11-09 0 0.780 0.760 0.800 - - 0 0 - 0.575 0.560 0.590 - - 0 - 0.00%
2023-11-08 0 0.780 0.760 0.800 - - 0 0 - 0.575 0.560 0.590 - - 0 - 0.00%
2023-11-07 0 0.780 0.750 0.850 0.780 0.780 5,000 3,900 0.7800 0.575 0.553 0.627 0.575 0.575 6,781 0.5752 1.30%
2023-11-06 0 0.770 0.770 0.800 - - 0 0 - 0.568 0.568 0.590 - - 0 - 2.67%
2023-11-03 0 0.750 0.750 0.880 - - 0 0 - 0.553 0.553 0.649 - - 0 - 0.00%
2023-11-02 0 0.750 0.750 0.850 0.750 0.800 2,000 1,550 0.7750 0.553 0.553 0.627 0.553 0.590 2,712 0.5715 0.00%
2023-11-01 0 0.750 0.750 0.880 0.750 0.760 11,000 8,350 0.7591 0.553 0.553 0.649 0.553 0.560 14,918 0.5597 0.00%
2023-10-31 0 0.750 0.750 0.780 0.750 0.750 17,000 12,750 0.7500 0.553 0.553 0.575 0.553 0.553 23,055 0.5530 -2.60%
2023-10-30 0 0.770 0.770 0.790 0.770 0.770 22,000 16,940 0.7700 0.568 0.568 0.583 0.568 0.568 29,835 0.5678 1.32%
2023-10-27 0 0.760 0.760 0.770 0.760 0.770 65,000 50,040 0.7698 0.560 0.560 0.568 0.560 0.568 88,150 0.5677 -1.30%
2023-10-26 0 0.770 0.760 0.770 0.760 0.770 165,000 126,920 0.7692 0.568 0.560 0.568 0.560 0.568 223,766 0.5672 1.32%
2023-10-25 0 0.760 0.760 0.770 0.760 0.800 39,000 30,040 0.7703 0.560 0.560 0.568 0.560 0.590 52,890 0.5680 1.33%
2023-10-24 0 0.750 0.750 0.780 0.750 0.780 73,000 56,750 0.7774 0.553 0.553 0.575 0.553 0.575 98,999 0.5732 -2.60%
2023-10-20 0 0.770 0.770 0.780 - - 0 0 - 0.568 0.568 0.575 - - 0 - -1.28%
2023-10-19 0 0.780 0.750 0.800 - - 0 0 - 0.575 0.553 0.590 - - 0 - 0.00%
2023-10-18 0 0.780 0.750 0.780 - - 0 0 - 0.575 0.553 0.575 - - 0 - 0.00%
2023-10-17 0 0.780 0.780 0.790 - - 0 0 - 0.575 0.575 0.583 - - 0 - 1.30%
2023-10-16 0 0.770 0.760 0.800 0.760 0.770 3,000 2,290 0.7633 0.568 0.560 0.590 0.560 0.568 4,068 0.5629 2.67%
2023-10-13 0 0.750 0.720 0.750 0.750 0.770 67,000 51,570 0.7697 0.553 0.531 0.553 0.553 0.568 90,862 0.5676 -2.60%
2023-10-12 0 0.770 0.760 0.770 0.760 0.780 205,000 157,860 0.7700 0.568 0.560 0.568 0.560 0.575 278,012 0.5678 -1.28%
2023-10-11 0 0.780 0.770 0.780 0.740 0.790 170,000 131,820 0.7754 0.575 0.568 0.575 0.546 0.583 230,546 0.5718 -1.27%
2023-10-10 0 0.790 0.780 0.800 - - 0 0 - 0.583 0.575 0.590 - - 0 - 0.00%
2023-10-09 0 0.790 0.760 0.790 - - 0 0 - 0.583 0.560 0.583 - - 0 - 0.00%
2023-10-06 0 0.790 0.780 0.790 0.760 0.790 63,000 49,180 0.7806 0.583 0.575 0.583 0.560 0.583 85,438 0.5756 -1.25%
2023-10-05 0 0.800 0.800 0.830 0.800 0.800 10,000 8,000 0.8000 0.590 0.590 0.612 0.590 0.590 13,562 0.5899 0.00%
2023-10-04 0 0.800 0.760 0.830 - - 0 0 - 0.590 0.560 0.612 - - 0 - 0.00%
2023-10-03 0 0.800 0.800 0.830 0.800 0.800 6,000 4,800 0.8000 0.590 0.590 0.612 0.590 0.590 8,137 0.5899 0.00%
2023-09-29 0 0.800 0.760 0.800 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2023-09-28 0 0.800 0.750 0.830 - - 0 0 - 0.590 0.553 0.612 - - 0 - 0.00%
2023-09-27 0 0.800 0.760 0.800 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2023-09-26 0 0.800 0.740 0.800 - - 0 0 - 0.590 0.546 0.590 - - 0 - 0.00%
2023-09-25 0 0.800 0.760 0.800 0.790 0.800 81,000 64,300 0.7938 0.590 0.560 0.590 0.583 0.590 109,849 0.5854 -1.23%
2023-09-22 0 0.810 0.800 0.810 - - 0 0 - 0.597 0.590 0.597 - - 0 - 0.00%
2023-09-21 0 0.810 0.800 0.830 - - 0 0 - 0.597 0.590 0.612 - - 0 - 0.00%
2023-09-20 0 0.810 0.800 0.830 - - 0 0 - 0.597 0.590 0.612 - - 0 - 0.00%
2023-09-19 0 0.810 0.800 0.830 - - 0 0 - 0.597 0.590 0.612 - - 0 - 0.00%
2023-09-18 0 0.810 0.800 0.810 0.810 0.810 21,000 17,010 0.8100 0.597 0.590 0.597 0.597 0.597 28,479 0.5973 1.25%
2023-09-15 0 0.800 0.780 0.800 - - 0 0 - 0.590 0.575 0.590 - - 0 - 0.00%
2023-09-14 0 0.800 0.780 0.830 - - 0 0 - 0.590 0.575 0.612 - - 0 - 0.00%
2023-09-13 0 0.830 0.820 0.830 - - 0 0 - 0.590 0.583 0.590 - - 0 - 0.00%
2023-09-12 0 0.830 0.810 0.830 0.810 0.830 39,000 32,350 0.8295 0.590 0.576 0.590 0.576 0.590 54,873 0.5895 0.00%
2023-09-11 0 0.830 0.800 0.840 0.810 0.840 3,000 2,480 0.8267 0.590 0.569 0.597 0.576 0.597 4,221 0.5875 -1.19%
2023-09-07 0 0.840 0.840 0.870 - - 0 0 - 0.597 0.597 0.618 - - 0 - 0.00%
2023-09-06 0 0.840 0.840 0.870 - - 0 0 - 0.597 0.597 0.618 - - 0 - 0.00%
2023-09-05 0 0.840 0.810 0.850 0.800 0.860 12,000 10,080 0.8400 0.597 0.576 0.604 0.569 0.611 16,884 0.5970 -2.33%
2023-09-04 0 0.860 0.810 0.860 - - 0 0 - 0.611 0.576 0.611 - - 0 - 0.00%
2023-08-31 0 0.860 0.800 0.860 - - 0 0 - 0.611 0.569 0.611 - - 0 - -1.15%
2023-08-30 0 0.870 0.790 0.870 - - 0 0 - 0.618 0.561 0.618 - - 0 - 0.00%
2023-08-29 0 0.870 0.840 0.870 0.830 0.870 81,000 67,770 0.8367 0.618 0.597 0.618 0.590 0.618 113,968 0.5946 3.57%
2023-08-28 0 0.840 0.840 0.870 0.830 0.840 240,000 199,600 0.8317 0.597 0.597 0.618 0.590 0.597 337,683 0.5911 1.20%
2023-08-25 0 0.830 0.820 0.830 0.820 0.830 22,000 18,050 0.8205 0.590 0.583 0.590 0.583 0.590 30,954 0.5831 3.75%
2023-08-24 0 0.800 0.800 0.820 0.800 0.820 111,000 91,000 0.8198 0.569 0.569 0.583 0.569 0.583 156,178 0.5827 -2.44%
2023-08-23 0 0.820 0.800 0.820 - - 0 0 - 0.583 0.569 0.583 - - 0 - -1.20%
2023-08-22 0 0.830 0.800 0.830 0.790 0.830 28,000 22,160 0.7914 0.590 0.569 0.590 0.561 0.590 39,396 0.5625 3.75%
2023-08-21 0 0.800 0.790 0.820 - - 0 0 - 0.569 0.561 0.583 - - 0 - 0.00%
2023-08-18 0 0.800 0.790 0.800 0.800 0.800 37,000 29,600 0.8000 0.569 0.561 0.569 0.569 0.569 52,059 0.5686 0.00%
2023-08-17 0 0.800 0.800 0.830 0.800 0.800 100,000 80,000 0.8000 0.569 0.569 0.590 0.569 0.569 140,701 0.5686 -2.44%
2023-08-16 0 0.820 0.800 0.870 - - 0 0 - 0.583 0.569 0.618 - - 0 - 0.00%
2023-08-15 0 0.820 0.800 0.860 - - 0 0 - 0.583 0.569 0.611 - - 0 - 0.00%
2023-08-14 0 0.820 0.800 0.860 - - 0 0 - 0.583 0.569 0.611 - - 0 - 0.00%
2023-08-11 0 0.820 0.800 0.860 - - 0 0 - 0.583 0.569 0.611 - - 0 - 0.00%
2023-08-10 0 0.820 0.800 0.860 - - 0 0 - 0.583 0.569 0.611 - - 0 - 0.00%
2023-08-09 0 0.820 0.810 0.850 - - 0 0 - 0.583 0.576 0.604 - - 0 - 0.00%
2023-08-08 0 0.820 0.820 0.850 0.800 0.850 102,000 86,120 0.8443 0.583 0.583 0.604 0.569 0.604 143,515 0.6001 1.23%
2023-08-07 0 0.810 0.810 0.840 0.810 0.810 6,000 4,860 0.8100 0.576 0.576 0.597 0.576 0.576 8,442 0.5757 0.00%
2023-08-04 0 0.810 0.810 0.860 0.800 0.810 111,000 89,700 0.8081 0.576 0.576 0.611 0.569 0.576 156,178 0.5743 0.00%
2023-08-03 0 0.810 0.810 0.830 0.810 0.810 5,000 4,050 0.8100 0.576 0.576 0.590 0.576 0.576 7,035 0.5757 -2.41%
2023-08-02 0 0.830 0.810 0.830 0.830 0.830 100,000 83,000 0.8300 0.590 0.576 0.590 0.590 0.590 140,701 0.5899 1.22%
2023-08-01 0 0.820 0.810 0.820 0.820 0.820 6,000 4,920 0.8200 0.583 0.576 0.583 0.583 0.583 8,442 0.5828 0.00%
2023-07-31 0 0.820 0.820 0.840 - - 0 0 - 0.583 0.583 0.597 - - 0 - 0.00%
2023-07-28 0 0.820 0.820 0.850 0.820 0.820 69,000 56,580 0.8200 0.583 0.583 0.604 0.583 0.583 97,084 0.5828 0.00%
2023-07-27 0 0.820 0.820 0.870 0.820 0.830 31,000 25,720 0.8297 0.583 0.583 0.618 0.583 0.590 43,617 0.5897 0.00%
2023-07-26 0 0.820 0.820 0.880 0.820 0.850 34,000 28,840 0.8482 0.583 0.583 0.625 0.583 0.604 47,838 0.6029 -3.53%
2023-07-25 0 0.850 0.820 0.840 0.820 0.850 6,000 5,070 0.8450 0.604 0.583 0.597 0.583 0.604 8,442 0.6006 0.00%
2023-07-24 0 0.850 0.820 0.850 0.800 0.880 42,000 34,080 0.8114 0.604 0.583 0.604 0.569 0.625 59,094 0.5767 3.66%
2023-07-21 0 0.820 0.820 0.830 0.820 0.830 29,000 24,050 0.8293 0.583 0.583 0.590 0.583 0.590 40,803 0.5894 0.00%
2023-07-20 0 0.820 0.820 0.830 0.810 0.830 284,000 233,570 0.8224 0.583 0.583 0.590 0.576 0.590 399,591 0.5845 -2.38%
2023-07-19 0 0.840 0.840 0.870 0.820 0.840 409,000 339,850 0.8309 0.597 0.597 0.618 0.583 0.597 575,468 0.5906 10.53%
2023-07-18 0 0.760 0.760 0.820 - - 0 0 - 0.540 0.540 0.583 - - 0 - 1.33%
2023-07-14 0 0.750 0.730 0.820 - - 0 0 - 0.533 0.519 0.583 - - 0 - 0.00%
2023-07-13 0 0.750 0.740 0.820 - - 0 0 - 0.533 0.526 0.583 - - 0 - 0.00%
2023-07-12 0 0.750 0.750 0.800 0.750 0.780 80,000 62,370 0.7796 0.533 0.533 0.569 0.533 0.554 112,561 0.5541 -3.85%
2023-07-11 0 0.780 0.750 0.800 0.730 0.780 361,000 280,960 0.7783 0.554 0.533 0.569 0.519 0.554 507,931 0.5531 1.30%
2023-07-10 0 0.770 0.740 0.800 - - 0 0 - 0.547 0.526 0.569 - - 0 - 0.00%
2023-07-07 0 0.770 0.760 0.800 0.760 0.770 8,000 6,130 0.7663 0.547 0.540 0.569 0.540 0.547 11,256 0.5446 1.32%
2023-07-06 0 0.760 0.760 0.770 - - 0 0 - 0.540 0.540 0.547 - - 0 - 0.00%
2023-07-05 0 0.760 0.760 0.770 - - 0 0 - 0.540 0.540 0.547 - - 0 - 0.00%
2023-07-04 0 0.760 0.760 0.770 0.720 0.760 53,000 39,460 0.7445 0.540 0.540 0.547 0.512 0.540 74,572 0.5292 2.70%
2023-07-03 0 0.740 0.740 0.760 - - 0 0 - 0.526 0.526 0.540 - - 0 - 1.37%
2023-06-30 0 0.730 0.730 0.760 - - 0 0 - 0.519 0.519 0.540 - - 0 - 0.00%
2023-06-29 0 0.730 0.700 0.750 - - 0 0 - 0.519 0.498 0.533 - - 0 - 0.00%
2023-06-28 0 0.730 0.730 0.750 0.730 0.730 55,000 40,150 0.7300 0.519 0.519 0.533 0.519 0.519 77,386 0.5188 0.00%
2023-06-27 0 0.730 0.730 0.760 0.730 0.730 51,000 37,230 0.7300 0.519 0.519 0.540 0.519 0.519 71,758 0.5188 0.00%
2023-06-26 0 0.730 0.730 0.780 0.730 0.730 11,000 8,030 0.7300 0.519 0.519 0.554 0.519 0.519 15,477 0.5188 0.00%
2023-06-23 0 0.730 0.730 0.790 0.730 0.790 153,000 115,010 0.7517 0.519 0.519 0.561 0.519 0.561 215,273 0.5343 -1.35%
2023-06-21 0 0.740 0.740 0.790 - - 0 0 - 0.526 0.526 0.561 - - 0 - 0.00%
2023-06-20 0 0.740 0.740 0.790 - - 0 0 - 0.526 0.526 0.561 - - 0 - 0.00%
2023-06-19 0 0.740 0.740 0.790 - - 0 0 - 0.526 0.526 0.561 - - 0 - 0.00%
2023-06-16 0 0.740 0.730 0.770 0.720 0.770 9,000 6,850 0.7611 0.526 0.519 0.547 0.512 0.547 12,663 0.5409 -3.90%
2023-06-15 0 0.770 0.730 0.820 - - 0 0 - 0.547 0.519 0.583 - - 0 - 0.00%
2023-06-14 0 0.770 0.770 0.830 - - 0 0 - 0.547 0.547 0.590 - - 0 - 0.00%
2023-06-13 0 0.770 0.770 0.830 0.770 0.770 2,000 1,540 0.7700 0.547 0.547 0.590 0.547 0.547 2,814 0.5473 0.00%
2023-06-12 0 0.770 0.740 0.770 - - 0 0 - 0.547 0.526 0.547 - - 0 - -1.28%
2023-06-09 0 0.780 0.760 0.790 0.750 0.780 5,000 3,850 0.7700 0.554 0.540 0.561 0.533 0.554 7,035 0.5473 0.00%
2023-06-08 0 0.780 0.750 0.790 - - 0 0 - 0.554 0.533 0.561 - - 0 - 0.00%
2023-06-07 0 0.780 0.770 0.790 - - 0 0 - 0.554 0.547 0.561 - - 0 - 0.00%
2023-06-06 0 0.780 0.740 0.790 - - 0 0 - 0.554 0.526 0.561 - - 0 - 0.00%
2023-06-05 0 0.780 0.730 0.790 - - 0 0 - 0.554 0.519 0.561 - - 0 - 0.00%
2023-06-02 0 0.780 0.750 0.790 - - 0 0 - 0.554 0.533 0.561 - - 0 - 0.00%
2023-06-01 0 0.780 0.730 0.790 - - 0 0 - 0.554 0.519 0.561 - - 0 - 0.00%
2023-05-31 0 0.780 0.750 0.790 - - 0 0 - 0.554 0.533 0.561 - - 0 - -1.27%
2023-05-30 0 0.790 0.750 0.800 - - 0 0 - 0.561 0.533 0.569 - - 0 - 0.00%
2023-05-29 0 0.790 0.760 0.790 - - 0 0 - 0.561 0.540 0.561 - - 0 - -1.25%
2023-05-25 0 0.800 0.750 0.820 - - 0 0 - 0.569 0.533 0.583 - - 0 - 0.00%
2023-05-24 0 0.800 0.750 0.830 - - 0 0 - 0.569 0.533 0.590 - - 0 - 0.00%
2023-05-23 0 0.800 0.760 0.810 0.800 0.800 7,000 5,600 0.8000 0.569 0.540 0.576 0.569 0.569 9,849 0.5686 5.26%
2023-05-22 0 0.800 0.820 0.830 0.820 0.820 10,000 8,200 0.8200 0.540 0.554 0.560 0.554 0.554 14,811 0.5537 0.00%
2023-05-19 0 0.800 0.800 0.830 0.800 0.810 74,333 60,186 0.8097 0.540 0.540 0.560 0.540 0.547 110,092 0.5467 -2.44%
2023-05-18 0 0.820 0.820 0.830 0.820 0.820 18,000 14,760 0.8200 0.554 0.554 0.560 0.554 0.554 26,659 0.5537 1.23%
2023-05-17 0 0.810 0.800 0.820 0.750 0.820 126,000 99,090 0.7864 0.547 0.540 0.554 0.506 0.554 186,614 0.5310 -5.81%
2023-05-16 0 0.860 0.850 0.870 0.850 0.860 98,000 83,320 0.8502 0.581 0.574 0.587 0.574 0.581 145,144 0.5740 1.18%
2023-05-15 0 0.850 0.820 0.860 - - 0 0 - 0.574 0.554 0.581 - - 0 - 0.00%
2023-05-12 0 0.850 0.820 0.860 0.810 0.850 17,840 14,693 0.8236 0.574 0.554 0.581 0.547 0.574 26,422 0.5561 2.41%
2023-05-11 0 0.830 0.830 0.870 - - 0 0 - 0.560 0.560 0.587 - - 0 - 0.00%
2023-05-10 0 0.830 0.820 0.880 - - 0 0 - 0.560 0.554 0.594 - - 0 - 0.00%
2023-05-09 0 0.830 0.820 0.880 - - 0 0 - 0.560 0.554 0.594 - - 0 - 0.00%
2023-05-08 0 0.830 0.820 0.880 - - 0 0 - 0.560 0.554 0.594 - - 0 - 0.00%
2023-05-05 0 0.830 0.820 0.880 - - 0 0 - 0.560 0.554 0.594 - - 0 - 0.00%
2023-05-04 0 0.830 0.830 0.880 0.830 0.830 2,000 1,660 0.8300 0.560 0.560 0.594 0.560 0.560 2,962 0.5604 0.00%
2023-05-03 0 0.830 0.830 0.880 - - 0 0 - 0.560 0.560 0.594 - - 0 - 0.00%
2023-05-02 0 0.830 0.830 0.880 - - 0 0 - 0.560 0.560 0.594 - - 0 - 0.00%
2023-04-28 0 0.830 0.830 0.880 - - 0 0 - 0.560 0.560 0.594 - - 0 - 0.00%
2023-04-27 0 0.830 0.830 0.880 0.830 0.860 36,000 30,930 0.8592 0.560 0.560 0.594 0.560 0.581 53,318 0.5801 0.00%
2023-04-26 0 0.830 0.830 0.880 - - 0 0 - 0.560 0.560 0.594 - - 0 - 0.00%
2023-04-25 0 0.830 0.830 0.880 0.830 0.880 3,000 2,590 0.8633 0.560 0.560 0.594 0.560 0.594 4,443 0.5829 -2.35%
2023-04-24 0 0.850 0.840 0.880 - - 0 0 - 0.574 0.567 0.594 - - 0 - 0.00%
2023-04-21 0 0.850 0.830 0.880 - - 0 0 - 0.574 0.560 0.594 - - 0 - 0.00%
2023-04-20 0 0.850 0.830 0.880 - - 0 0 - 0.574 0.560 0.594 - - 0 - 0.00%
2023-04-19 0 0.850 0.830 0.880 - - 0 0 - 0.574 0.560 0.594 - - 0 - 0.00%
2023-04-18 0 0.850 0.850 0.880 - - 0 0 - 0.574 0.574 0.594 - - 0 - 0.00%
2023-04-17 0 0.850 0.830 0.880 0.840 0.860 123,000 105,760 0.8598 0.574 0.560 0.594 0.567 0.581 182,171 0.5806 -1.16%
2023-04-14 0 0.860 0.830 0.860 0.860 0.860 7,000 6,020 0.8600 0.581 0.560 0.581 0.581 0.581 10,367 0.5807 3.61%
2023-04-13 0 0.830 0.830 0.850 0.810 0.860 384,000 315,110 0.8206 0.560 0.560 0.574 0.547 0.581 568,729 0.5541 -6.74%
2023-04-12 0 0.890 0.840 0.890 0.890 0.920 47,000 41,660 0.8864 0.601 0.567 0.601 0.601 0.621 69,610 0.5985 2.30%
2023-04-11 0 0.870 0.820 0.880 - - 0 0 - 0.587 0.554 0.594 - - 0 - -1.14%
2023-04-06 0 0.880 0.870 0.890 0.850 0.880 718,000 626,740 0.8729 0.594 0.587 0.601 0.574 0.594 1,063,405 0.5894 1.15%
2023-04-04 0 0.870 0.870 0.880 0.850 0.870 446,000 388,000 0.8700 0.587 0.587 0.594 0.574 0.587 660,555 0.5874 2.35%
2023-04-03 0 0.850 0.820 0.890 0.850 0.870 136,000 116,300 0.8551 0.574 0.554 0.601 0.574 0.587 201,425 0.5774 4.94%
2023-03-31 0 0.810 0.810 0.870 0.810 0.880 11,000 9,610 0.8736 0.547 0.547 0.587 0.547 0.594 16,292 0.5899 -7.95%
2023-03-30 0 0.880 0.880 0.890 0.860 0.880 66,000 57,960 0.8782 0.594 0.594 0.601 0.581 0.594 97,750 0.5929 6.02%
2023-03-29 0 0.830 0.830 0.860 0.830 0.830 30,000 24,900 0.8300 0.560 0.560 0.581 0.560 0.560 44,432 0.5604 0.00%
2023-03-28 0 0.830 0.830 0.860 - - 0 0 - 0.560 0.560 0.581 - - 0 - 1.22%
2023-03-27 0 0.820 0.780 0.860 - - 0 0 - 0.554 0.527 0.581 - - 0 - 0.00%
2023-03-24 0 0.820 0.780 0.860 - - 0 0 - 0.554 0.527 0.581 - - 0 - 0.00%
2023-03-23 0 0.820 0.780 0.860 - - 0 0 - 0.554 0.527 0.581 - - 0 - 0.00%
2023-03-22 0 0.820 0.800 0.860 - - 0 0 - 0.554 0.540 0.581 - - 0 - 0.00%
2023-03-21 0 0.820 0.820 0.860 - - 0 0 - 0.554 0.554 0.581 - - 0 - 0.00%
2023-03-20 0 0.820 0.770 0.860 - - 0 0 - 0.554 0.520 0.581 - - 0 - 0.00%
2023-03-17 0 0.820 0.770 0.860 - - 0 0 - 0.554 0.520 0.581 - - 0 - 0.00%
2023-03-16 0 0.820 0.770 0.860 - - 0 0 - 0.554 0.520 0.581 - - 0 - 0.00%
2023-03-15 0 0.820 0.790 0.860 - - 0 0 - 0.554 0.533 0.581 - - 0 - 0.00%
2023-03-14 0 0.820 0.810 0.860 - - 0 0 - 0.554 0.547 0.581 - - 0 - 0.00%
2023-03-13 0 0.820 0.810 0.840 0.810 0.820 197,000 159,580 0.8101 0.554 0.547 0.567 0.547 0.554 291,770 0.5469 -6.82%
2023-03-10 0 0.880 0.810 0.880 - - 0 0 - 0.594 0.547 0.594 - - 0 - 0.00%
2023-03-09 0 0.880 0.820 0.890 - - 0 0 - 0.594 0.554 0.601 - - 0 - 0.00%
2023-03-08 0 0.880 0.830 0.890 - - 0 0 - 0.594 0.560 0.601 - - 0 - 0.00%
2023-03-07 0 0.880 0.810 0.880 - - 0 0 - 0.594 0.547 0.594 - - 0 - 0.00%
2023-03-06 0 0.880 0.820 0.880 - - 0 0 - 0.594 0.554 0.594 - - 0 - 0.00%
2023-03-03 0 0.880 0.830 0.890 0.830 0.880 29,020 25,475 0.8778 0.594 0.560 0.601 0.560 0.594 42,981 0.5927 3.53%
2023-03-02 0 0.850 0.810 0.890 - - 0 0 - 0.574 0.547 0.601 - - 0 - 0.00%
2023-03-01 0 0.850 0.820 0.880 - - 0 0 - 0.574 0.554 0.594 - - 0 - 0.00%
2023-02-28 0 0.850 0.830 0.860 0.850 0.850 3,000 2,550 0.8500 0.574 0.560 0.581 0.574 0.574 4,443 0.5739 3.66%
2023-02-27 0 0.820 0.820 0.850 0.800 0.820 61,000 49,420 0.8102 0.554 0.554 0.574 0.540 0.554 90,345 0.5470 2.50%
2023-02-24 0 0.800 0.800 0.850 0.800 0.850 119,000 101,550 0.8534 0.540 0.540 0.574 0.540 0.574 176,247 0.5762 -3.61%
2023-02-23 0 0.830 0.810 0.850 - - 0 0 - 0.560 0.547 0.574 - - 0 - 0.00%
2023-02-22 0 0.830 0.800 0.840 0.780 0.830 23,000 18,950 0.8239 0.560 0.540 0.567 0.527 0.560 34,064 0.5563 2.47%
2023-02-21 0 0.810 0.810 0.870 0.810 0.810 56,200 45,510 0.8098 0.547 0.547 0.587 0.547 0.547 83,236 0.5468 -3.57%
2023-02-20 0 0.840 0.820 0.870 - - 0 0 - 0.567 0.554 0.587 - - 0 - 0.00%
2023-02-17 0 0.840 0.820 0.870 - - 0 0 - 0.567 0.554 0.587 - - 0 - 0.00%
2023-02-16 0 0.840 0.810 0.870 - - 0 0 - 0.567 0.547 0.587 - - 0 - 0.00%
2023-02-15 0 0.840 0.820 0.860 - - 0 0 - 0.567 0.554 0.581 - - 0 - 0.00%
2023-02-14 0 0.840 0.830 0.860 0.830 0.840 61,600 51,430 0.8349 0.567 0.560 0.581 0.560 0.567 91,234 0.5637 2.44%
2023-02-13 0 0.820 0.820 0.850 0.820 0.830 20,000 16,490 0.8245 0.554 0.554 0.574 0.554 0.560 29,621 0.5567 -5.75%
2023-02-10 0 0.870 0.860 0.900 0.840 0.900 51,000 44,380 0.8702 0.587 0.581 0.608 0.567 0.608 75,534 0.5875 7.41%
2023-02-09 0 0.810 0.800 0.870 - - 0 0 - 0.547 0.540 0.587 - - 0 - 0.00%
2023-02-08 0 0.810 0.810 0.870 0.810 0.880 2,000 1,690 0.8450 0.547 0.547 0.587 0.547 0.594 2,962 0.5705 -3.57%
2023-02-07 0 0.840 0.810 0.890 - - 0 0 - 0.567 0.547 0.601 - - 0 - 0.00%
2023-02-06 0 0.840 0.810 0.880 - - 0 0 - 0.567 0.547 0.594 - - 0 - 0.00%
2023-02-03 0 0.840 0.840 0.880 0.820 0.880 2,000 1,700 0.8500 0.567 0.567 0.594 0.554 0.594 2,962 0.5739 0.00%
2023-02-02 0 0.840 0.840 0.850 0.800 0.840 51,000 41,290 0.8096 0.567 0.567 0.574 0.540 0.567 75,534 0.5466 -4.55%
2023-02-01 0 0.880 0.810 0.890 - - 0 0 - 0.594 0.547 0.601 - - 0 - -1.12%
2023-01-31 0 0.890 0.820 0.890 - - 0 0 - 0.601 0.554 0.601 - - 0 - 0.00%
2023-01-30 0 0.890 0.820 0.890 - - 0 0 - 0.601 0.554 0.601 - - 0 - 0.00%
2023-01-27 0 0.890 0.850 0.890 0.790 0.890 141,000 121,780 0.8637 0.601 0.574 0.601 0.533 0.601 208,830 0.5832 1.14%
2023-01-26 0 0.880 0.790 0.890 0.880 0.880 2,000 1,760 0.8800 0.594 0.533 0.601 0.594 0.594 2,962 0.5942 -1.12%
2023-01-20 0 0.890 0.790 0.890 - - 0 0 - 0.601 0.533 0.601 - - 0 - 0.00%
2023-01-19 0 0.890 0.800 0.900 - - 0 0 - 0.601 0.540 0.608 - - 0 - -1.11%
2023-01-18 0 0.900 0.800 0.900 0.760 0.920 99,000 89,770 0.9068 0.608 0.540 0.608 0.513 0.621 146,625 0.6122 15.38%
2023-01-17 0 0.780 0.760 0.840 0.730 0.780 31,000 23,780 0.7671 0.527 0.513 0.567 0.493 0.527 45,913 0.5179 -3.70%
2023-01-16 0 0.810 0.780 0.860 - - 0 0 - 0.547 0.527 0.581 - - 0 - 0.00%
2023-01-13 0 0.810 0.810 0.820 - - 0 0 - 0.547 0.547 0.554 - - 0 - 3.85%
2023-01-12 0 0.780 0.780 0.860 - - 0 0 - 0.527 0.527 0.581 - - 0 - 0.00%
2023-01-11 0 0.780 0.780 0.860 - - 0 0 - 0.527 0.527 0.581 - - 0 - 0.00%
2023-01-10 0 0.780 0.780 0.860 - - 0 0 - 0.527 0.527 0.581 - - 0 - 0.00%
2023-01-09 0 0.780 0.760 0.860 - - 0 0 - 0.527 0.513 0.581 - - 0 - 0.00%
2023-01-06 0 0.780 0.760 0.860 - - 0 0 - 0.527 0.513 0.581 - - 0 - 0.00%
2023-01-05 0 0.780 0.750 0.850 - - 0 0 - 0.527 0.506 0.574 - - 0 - 0.00%
2023-01-04 0 0.780 0.780 0.800 0.750 0.780 48,000 36,290 0.7560 0.527 0.527 0.540 0.506 0.527 71,091 0.5105 -2.50%
2023-01-03 0 0.800 0.760 0.860 0.710 0.800 107,000 82,260 0.7688 0.540 0.513 0.581 0.479 0.540 158,474 0.5191 2.56%
2022-12-30 0 0.780 0.740 0.850 - - 0 0 - 0.527 0.500 0.574 - - 0 - 0.00%
2022-12-29 0 0.780 0.740 0.850 - - 0 0 - 0.527 0.500 0.574 - - 0 - 0.00%
2022-12-28 0 0.780 0.740 0.850 - - 0 0 - 0.527 0.500 0.574 - - 0 - 0.00%
2022-12-23 0 0.780 0.730 0.860 - - 0 0 - 0.527 0.493 0.581 - - 0 - 0.00%
2022-12-22 0 0.780 0.740 0.860 - - 0 0 - 0.527 0.500 0.581 - - 0 - 0.00%
2022-12-21 0 0.780 0.740 0.780 0.780 0.830 5,000 3,950 0.7900 0.527 0.500 0.527 0.527 0.560 7,405 0.5334 0.00%
2022-12-20 0 0.780 0.750 0.780 - - 0 0 - 0.527 0.506 0.527 - - 0 - 0.00%
2022-12-19 0 0.780 0.750 0.860 - - 0 0 - 0.527 0.506 0.581 - - 0 - 0.00%
2022-12-16 0 0.780 0.750 0.860 - - 0 0 - 0.527 0.506 0.581 - - 0 - 0.00%
2022-12-15 0 0.780 0.760 0.860 - - 0 0 - 0.527 0.513 0.581 - - 0 - 0.00%
2022-12-14 0 0.780 0.780 0.860 0.780 0.840 21,000 17,580 0.8371 0.527 0.527 0.581 0.527 0.567 31,102 0.5652 4.00%
2022-12-13 0 0.750 0.740 0.840 - - 0 0 - 0.506 0.500 0.567 - - 0 - 0.00%
2022-12-12 0 0.750 0.750 0.840 - - 0 0 - 0.506 0.506 0.567 - - 0 - 0.00%
2022-12-09 0 0.750 0.750 0.830 - - 0 0 - 0.506 0.506 0.560 - - 0 - 1.35%
2022-12-08 0 0.740 0.730 0.830 - - 0 0 - 0.500 0.493 0.560 - - 0 - 0.00%
2022-12-07 0 0.740 0.740 0.820 0.740 0.740 1,000 740 0.7400 0.500 0.500 0.554 0.500 0.500 1,481 0.4996 1.37%
2022-12-06 0 0.730 0.730 0.740 - - 0 0 - 0.493 0.493 0.500 - - 0 - 0.00%
2022-12-05 0 0.730 0.730 0.740 0.730 0.800 60,000 47,930 0.7988 0.493 0.493 0.500 0.493 0.540 88,864 0.5394 -8.75%
2022-12-02 0 0.800 0.740 0.800 0.720 0.800 109,120 86,282 0.7907 0.540 0.500 0.540 0.486 0.540 161,614 0.5339 2.56%
2022-12-01 0 0.780 0.710 0.810 - - 0 0 - 0.527 0.479 0.547 - - 0 - 0.00%
2022-11-30 0 0.780 0.710 0.810 - - 0 0 - 0.527 0.479 0.547 - - 0 - 0.00%
2022-11-29 0 0.780 0.710 0.810 - - 0 0 - 0.527 0.479 0.547 - - 0 - 0.00%
2022-11-28 0 0.780 0.710 0.780 - - 0 0 - 0.527 0.479 0.527 - - 0 - 0.00%
2022-11-25 0 0.780 0.720 0.780 - - 0 0 - 0.527 0.486 0.527 - - 0 - 0.00%
2022-11-24 0 0.780 0.740 0.810 - - 0 0 - 0.527 0.500 0.547 - - 0 - 0.00%
2022-11-23 0 0.780 0.780 0.850 0.780 0.780 50,000 39,000 0.7800 0.527 0.527 0.574 0.527 0.527 74,053 0.5266 0.00%
2022-11-22 0 0.780 0.780 0.850 - - 0 0 - 0.527 0.527 0.574 - - 0 - 0.00%
2022-11-21 0 0.780 0.780 0.810 - - 0 0 - 0.527 0.527 0.547 - - 0 - 0.00%
2022-11-18 0 0.780 0.770 0.810 - - 0 0 - 0.527 0.520 0.547 - - 0 - 0.00%
2022-11-17 0 0.780 0.740 0.810 - - 0 0 - 0.527 0.500 0.547 - - 0 - 0.00%
2022-11-16 0 0.780 0.740 0.810 - - 0 0 - 0.527 0.500 0.547 - - 0 - 0.00%
2022-11-15 0 0.780 0.740 0.810 - - 0 0 - 0.527 0.500 0.547 - - 0 - 0.00%
2022-11-14 0 0.780 0.750 0.800 - - 0 0 - 0.527 0.506 0.540 - - 0 - 0.00%
2022-11-11 0 0.780 0.740 0.800 - - 0 0 - 0.527 0.500 0.540 - - 0 - 0.00%
2022-11-10 0 0.780 0.740 0.800 - - 0 0 - 0.527 0.500 0.540 - - 0 - 0.00%
2022-11-09 0 0.780 0.730 0.780 - - 0 0 - 0.527 0.493 0.527 - - 0 - -1.27%
2022-11-08 0 0.790 0.740 0.800 0.720 0.790 58,000 43,130 0.7436 0.533 0.500 0.540 0.486 0.533 85,902 0.5021 5.33%
2022-11-07 0 0.750 0.750 0.820 0.710 0.750 45,000 33,500 0.7444 0.506 0.506 0.554 0.479 0.506 66,648 0.5026 -2.60%
2022-11-04 0 0.770 0.750 0.820 0.740 0.770 64,000 47,660 0.7447 0.520 0.506 0.554 0.500 0.520 94,788 0.5028 -6.10%
2022-11-03 0 0.820 0.750 0.850 - - 0 0 - 0.554 0.506 0.574 - - 0 - 0.00%
2022-11-02 0 0.820 0.720 0.850 - - 0 0 - 0.554 0.486 0.574 - - 0 - 0.00%
2022-11-01 0 0.820 0.720 0.850 - - 0 0 - 0.554 0.486 0.574 - - 0 - 0.00%
2022-10-31 0 0.820 0.820 0.850 - - 0 0 - 0.554 0.554 0.574 - - 0 - 2.50%
2022-10-28 0 0.800 0.720 0.850 - - 0 0 - 0.540 0.486 0.574 - - 0 - 0.00%
2022-10-27 0 0.800 0.760 0.800 0.800 0.800 1,000 800 0.8000 0.540 0.513 0.540 0.540 0.540 1,481 0.5402 1.27%
2022-10-26 0 0.790 0.790 0.800 - - 0 0 - 0.533 0.533 0.540 - - 0 - 0.00%
2022-10-25 0 0.790 0.790 0.800 - - 0 0 - 0.533 0.533 0.540 - - 0 - 0.00%
2022-10-24 0 0.790 0.730 0.850 - - 0 0 - 0.533 0.493 0.574 - - 0 - 0.00%
2022-10-21 0 0.790 0.720 0.850 - - 0 0 - 0.533 0.486 0.574 - - 0 - 0.00%
2022-10-20 0 0.790 0.720 0.850 - - 0 0 - 0.533 0.486 0.574 - - 0 - 0.00%
2022-10-19 0 0.790 0.720 0.850 - - 0 0 - 0.533 0.486 0.574 - - 0 - 0.00%
2022-10-18 0 0.790 0.720 0.850 - - 0 0 - 0.533 0.486 0.574 - - 0 - 0.00%
2022-10-17 0 0.790 0.740 0.850 - - 0 0 - 0.533 0.500 0.574 - - 0 - 0.00%
2022-10-14 0 0.790 0.730 0.850 - - 0 0 - 0.533 0.493 0.574 - - 0 - 0.00%
2022-10-13 0 0.790 0.740 0.850 - - 0 0 - 0.533 0.500 0.574 - - 0 - 0.00%
2022-10-12 0 0.790 0.770 0.840 0.700 0.790 159,000 117,900 0.7415 0.533 0.520 0.567 0.473 0.533 235,489 0.5007 0.00%
2022-10-11 0 0.790 0.780 0.860 - - 0 0 - 0.533 0.527 0.581 - - 0 - 0.00%
2022-10-10 0 0.790 0.780 0.860 - - 0 0 - 0.533 0.527 0.581 - - 0 - 0.00%
2022-10-07 0 0.790 0.780 0.860 - - 0 0 - 0.533 0.527 0.581 - - 0 - 0.00%
2022-10-06 0 0.790 0.790 0.860 - - 0 0 - 0.533 0.533 0.581 - - 0 - 0.00%
2022-10-05 0 0.790 0.790 0.860 0.780 0.780 26,000 20,280 0.7800 0.533 0.533 0.581 0.527 0.527 38,508 0.5266 5.33%
2022-10-03 0 0.750 0.750 0.860 - - 0 0 - 0.506 0.506 0.581 - - 0 - 0.00%
2022-09-30 0 0.750 0.750 0.850 0.750 0.810 191,000 153,180 0.8020 0.506 0.506 0.574 0.506 0.547 282,883 0.5415 -8.54%
2022-09-29 0 0.820 0.820 0.830 0.820 0.830 27,000 22,240 0.8237 0.554 0.554 0.560 0.554 0.560 39,989 0.5562 -3.53%
2022-09-28 0 0.850 0.830 0.900 0.850 0.850 8,000 6,800 0.8500 0.574 0.560 0.608 0.574 0.574 11,849 0.5739 -1.16%
2022-09-27 0 0.860 0.850 0.860 - - 0 0 - 0.581 0.574 0.581 - - 0 - -1.15%
2022-09-26 0 0.870 0.850 0.910 - - 0 0 - 0.587 0.574 0.614 - - 0 - 0.00%
2022-09-23 0 0.870 0.860 0.940 - - 0 0 - 0.587 0.581 0.635 - - 0 - 0.00%
2022-09-22 0 0.870 0.860 0.940 - - 0 0 - 0.587 0.581 0.635 - - 0 - 0.00%
2022-09-21 0 0.870 0.850 0.920 - - 0 0 - 0.587 0.574 0.621 - - 0 - 0.00%
2022-09-20 0 0.870 0.840 0.940 - - 0 0 - 0.587 0.567 0.635 - - 0 - 0.00%
2022-09-19 0 0.870 0.840 0.940 - - 0 0 - 0.587 0.567 0.635 - - 0 - 0.00%
2022-09-16 0 0.870 0.850 0.940 0.850 0.860 101,000 86,850 0.8599 0.587 0.574 0.635 0.574 0.581 149,588 0.5806 0.00%
2022-09-15 0 0.870 0.870 0.940 0.850 0.880 37,000 32,020 0.8654 0.587 0.587 0.635 0.574 0.594 54,799 0.5843 -3.33%
2022-09-14 0 0.920 0.890 0.980 - - 0 0 - 0.608 0.588 0.647 - - 0 - 0.00%
2022-09-13 0 0.920 0.900 1.000 - - 0 0 - 0.608 0.594 0.661 - - 0 - 0.00%
2022-09-09 0 0.920 0.920 0.980 0.920 0.920 29,000 26,680 0.9200 0.608 0.608 0.647 0.608 0.608 43,905 0.6077 1.10%
2022-09-08 0 0.910 0.910 1.000 - - 0 0 - 0.601 0.601 0.661 - - 0 - 0.00%
2022-09-07 0 0.910 0.910 0.960 0.880 0.910 35,000 31,220 0.8920 0.601 0.601 0.634 0.581 0.601 52,989 0.5892 0.00%
2022-09-06 0 0.910 0.890 1.000 - - 0 0 - 0.601 0.588 0.661 - - 0 - 0.00%
2022-09-05 0 0.910 0.910 0.950 - - 0 0 - 0.601 0.601 0.627 - - 0 - 0.00%
2022-09-02 0 0.910 0.910 0.950 0.910 0.910 11,000 10,010 0.9100 0.601 0.601 0.627 0.601 0.601 16,654 0.6011 0.00%
2022-09-01 0 0.910 0.910 0.950 - - 0 0 - 0.601 0.601 0.627 - - 0 - 0.00%
2022-08-31 0 0.910 0.910 0.960 - - 0 0 - 0.601 0.601 0.634 - - 0 - 0.00%
2022-08-30 0 0.910 0.900 0.960 - - 0 0 - 0.601 0.594 0.634 - - 0 - 0.00%
2022-08-29 0 0.910 0.910 0.960 - - 0 0 - 0.601 0.601 0.634 - - 0 - 1.11%
2022-08-26 0 0.900 0.900 0.980 0.880 1.030 149,000 140,990 0.9462 0.594 0.594 0.647 0.581 0.680 225,583 0.6250 -1.10%
2022-08-25 0 0.910 0.910 0.950 0.900 0.910 31,000 28,200 0.9097 0.601 0.601 0.627 0.594 0.601 46,933 0.6009 0.00%
2022-08-24 0 0.910 0.910 0.950 - - 0 0 - 0.601 0.601 0.627 - - 0 - 0.00%
2022-08-23 0 0.910 0.910 0.950 - - 0 0 - 0.601 0.601 0.627 - - 0 - 0.00%
2022-08-22 0 0.910 0.910 0.950 - - 0 0 - 0.601 0.601 0.627 - - 0 - 0.00%
2022-08-19 0 0.910 0.890 0.950 0.890 0.910 6,000 5,400 0.9000 0.601 0.588 0.627 0.588 0.601 9,084 0.5945 1.11%
2022-08-18 0 0.900 0.890 0.950 - - 0 0 - 0.594 0.588 0.627 - - 0 - 0.00%
2022-08-17 0 0.900 0.890 0.950 - - 0 0 - 0.594 0.588 0.627 - - 0 - 0.00%
2022-08-16 0 0.900 0.900 0.950 0.900 0.910 202,000 181,810 0.9000 0.594 0.594 0.627 0.594 0.601 305,823 0.5945 -2.17%
2022-08-15 0 0.920 0.900 0.960 - - 0 0 - 0.608 0.594 0.634 - - 0 - 0.00%
2022-08-12 0 0.920 0.910 0.920 0.920 0.920 105,000 96,600 0.9200 0.608 0.601 0.608 0.608 0.608 158,968 0.6077 -1.08%
2022-08-11 0 0.930 0.920 0.960 - - 0 0 - 0.614 0.608 0.634 - - 0 - 0.00%
2022-08-10 0 0.930 0.920 0.960 - - 0 0 - 0.614 0.608 0.634 - - 0 - 0.00%
2022-08-09 0 0.930 0.920 0.960 - - 0 0 - 0.614 0.608 0.634 - - 0 - 0.00%
2022-08-08 0 0.930 0.920 0.960 - - 0 0 - 0.614 0.608 0.634 - - 0 - 0.00%
2022-08-05 0 0.930 0.920 0.960 - - 0 0 - 0.614 0.608 0.634 - - 0 - 0.00%
2022-08-04 0 0.930 0.930 0.960 - - 0 0 - 0.614 0.614 0.634 - - 0 - 1.09%
2022-08-03 0 0.920 0.910 0.960 - - 0 0 - 0.608 0.601 0.634 - - 0 - 0.00%
2022-08-02 0 0.920 0.910 0.960 - - 0 0 - 0.608 0.601 0.634 - - 0 - 0.00%
2022-08-01 0 0.920 0.920 0.960 0.920 0.920 74,000 68,130 0.9207 0.608 0.608 0.634 0.608 0.608 112,034 0.6081 -1.08%
2022-07-29 0 0.930 0.930 0.990 0.930 0.960 3,000 2,830 0.9433 0.614 0.614 0.654 0.614 0.634 4,542 0.6231 -6.06%
2022-07-28 0 0.990 0.940 0.990 - - 0 0 - 0.654 0.621 0.654 - - 0 - 0.00%
2022-07-27 0 0.990 0.940 0.990 0.990 0.990 3,000 2,970 0.9900 0.654 0.621 0.654 0.654 0.654 4,542 0.6539 0.00%
2022-07-26 0 0.990 0.940 0.990 - - 0 0 - 0.654 0.621 0.654 - - 0 - 0.00%
2022-07-25 0 0.990 0.940 0.990 0.900 1.010 37,000 34,640 0.9362 0.654 0.621 0.654 0.594 0.667 56,017 0.6184 8.79%
2022-07-22 0 0.910 0.900 0.940 - - 0 0 - 0.601 0.594 0.621 - - 0 - 0.00%
2022-07-21 0 0.910 0.910 0.940 0.890 0.890 6,000 5,340 0.8900 0.601 0.601 0.621 0.588 0.588 9,084 0.5879 -3.19%
2022-07-20 0 0.940 0.910 0.940 - - 0 0 - 0.621 0.601 0.621 - - 0 - 0.00%
2022-07-19 0 0.940 0.900 0.940 0.900 0.940 41,000 36,960 0.9015 0.621 0.594 0.621 0.594 0.621 62,073 0.5954 4.44%
2022-07-18 0 0.900 0.900 0.940 - - 0 0 - 0.594 0.594 0.621 - - 0 - 1.12%
2022-07-15 0 0.890 0.890 0.940 0.880 0.910 56,000 50,860 0.9082 0.588 0.588 0.621 0.581 0.601 84,783 0.5999 -4.30%
2022-07-14 0 0.930 0.930 0.950 - - 0 0 - 0.614 0.614 0.627 - - 0 - 0.00%
2022-07-13 0 0.930 0.910 0.950 0.930 0.930 917,000 852,810 0.9300 0.614 0.601 0.627 0.614 0.614 1,388,317 0.6143 0.00%
2022-07-12 0 0.930 0.930 0.950 0.930 0.930 200,000 186,000 0.9300 0.614 0.614 0.627 0.614 0.614 302,795 0.6143 0.00%
2022-07-11 0 0.930 0.930 0.950 0.930 0.930 46,000 42,780 0.9300 0.614 0.614 0.627 0.614 0.614 69,643 0.6143 0.00%
2022-07-08 0 0.930 0.920 0.930 0.920 0.950 73,000 68,860 0.9433 0.614 0.608 0.614 0.608 0.627 110,520 0.6231 -1.06%
2022-07-07 0 0.940 0.920 0.960 - - 0 0 - 0.621 0.608 0.634 - - 0 - 0.00%
2022-07-06 0 0.940 0.940 0.950 0.930 0.940 48,000 44,700 0.9313 0.621 0.621 0.627 0.614 0.621 72,671 0.6151 0.00%
2022-07-05 0 0.940 0.940 0.960 0.930 0.930 1,650 1,502 0.9103 0.621 0.621 0.634 0.614 0.614 2,498 0.6013 1.08%
2022-07-04 0 0.930 0.930 0.980 0.930 0.960 20,000 18,660 0.9330 0.614 0.614 0.647 0.614 0.634 30,280 0.6163 -3.12%
2022-06-30 0 0.960 0.940 0.960 - - 0 0 - 0.634 0.621 0.634 - - 0 - 0.00%
2022-06-29 0 0.960 0.940 0.960 - - 0 0 - 0.634 0.621 0.634 - - 0 - 0.00%
2022-06-28 0 0.960 0.940 0.960 - - 0 0 - 0.634 0.621 0.634 - - 0 - 0.00%
2022-06-27 0 0.960 0.940 0.960 - - 0 0 - 0.634 0.621 0.634 - - 0 - -1.03%
2022-06-24 0 0.970 0.940 0.970 - - 0 0 - 0.641 0.621 0.641 - - 0 - -1.02%
2022-06-23 0 0.980 0.950 0.990 - - 0 0 - 0.647 0.627 0.654 - - 0 - 0.00%
2022-06-22 0 0.980 0.940 0.990 - - 0 0 - 0.647 0.621 0.654 - - 0 - 0.00%
2022-06-21 0 0.980 0.930 0.990 0.970 0.980 7,000 6,800 0.9714 0.647 0.614 0.654 0.641 0.647 10,598 0.6416 5.38%
2022-06-20 0 0.930 0.930 0.960 - - 0 0 - 0.614 0.614 0.634 - - 0 - 0.00%
2022-06-17 0 0.930 0.930 0.970 0.930 0.930 30,000 27,900 0.9300 0.614 0.614 0.641 0.614 0.614 45,419 0.6143 0.00%
2022-06-16 0 0.930 0.930 0.960 0.930 0.970 181,000 168,520 0.9310 0.614 0.614 0.634 0.614 0.641 274,030 0.6150 0.00%
2022-06-15 0 0.930 0.930 0.970 0.930 0.930 34,000 31,620 0.9300 0.614 0.614 0.641 0.614 0.614 51,475 0.6143 0.00%
2022-06-14 0 0.930 0.930 0.980 0.930 0.930 20,000 18,600 0.9300 0.614 0.614 0.647 0.614 0.614 30,280 0.6143 -3.12%
2022-06-13 0 0.960 0.920 0.960 0.920 0.960 25,000 23,280 0.9312 0.634 0.608 0.634 0.608 0.634 37,849 0.6151 -2.04%
2022-06-10 0 0.980 0.960 1.000 - - 0 0 - 0.647 0.634 0.661 - - 0 - 0.00%
2022-06-09 0 0.980 0.930 0.990 - - 0 0 - 0.647 0.614 0.654 - - 0 - 0.00%
2022-06-08 0 0.980 0.930 0.980 - - 0 0 - 0.647 0.614 0.647 - - 0 - 0.00%
2022-06-07 0 0.980 0.930 0.990 - - 0 0 - 0.647 0.614 0.654 - - 0 - 0.00%
2022-06-06 0 0.980 0.940 0.990 - - 0 0 - 0.647 0.621 0.654 - - 0 - 0.00%
2022-06-02 0 0.980 0.940 1.000 - - 0 0 - 0.647 0.621 0.661 - - 0 - 0.00%
2022-06-01 0 0.980 0.980 1.000 - - 0 0 - 0.647 0.647 0.661 - - 0 - 1.03%
2022-05-31 0 0.970 0.970 1.010 - - 0 0 - 0.641 0.641 0.667 - - 0 - 0.00%
2022-05-30 0 0.970 0.950 1.000 0.970 0.970 86,000 83,420 0.9700 0.641 0.627 0.661 0.641 0.641 130,202 0.6407 -3.96%
2022-05-27 0 1.010 0.960 1.010 1.000 1.010 52,000 52,020 1.0004 0.667 0.634 0.667 0.661 0.667 78,727 0.6608 1.00%
2022-05-26 0 1.000 0.980 1.000 1.000 1.000 136,000 136,000 1.0000 0.661 0.647 0.661 0.661 0.661 205,901 0.6605 0.00%
2022-05-25 0 1.000 0.960 1.020 1.000 1.000 113,000 113,000 1.0000 0.661 0.634 0.674 0.661 0.661 171,079 0.6605 1.01%
2022-05-24 0 1.030 1.000 1.030 1.040 1.040 31,000 32,240 1.0400 0.654 0.635 0.654 0.660 0.660 48,830 0.6603 1.98%
2022-05-23 0 1.010 1.010 1.040 1.000 1.010 71,000 71,150 1.0021 0.641 0.641 0.660 0.635 0.641 111,836 0.6362 1.00%
2022-05-20 0 1.000 0.970 1.000 - - 0 0 - 0.635 0.616 0.635 - - 0 - 0.00%
2022-05-19 0 1.000 1.000 1.020 - - 0 0 - 0.635 0.635 0.648 - - 0 - 0.00%
2022-05-18 0 1.000 0.960 1.020 1.000 1.000 10,000 10,000 1.0000 0.635 0.609 0.648 0.635 0.635 15,751 0.6349 0.00%
2022-05-17 0 1.000 0.960 1.000 - - 0 0 - 0.635 0.609 0.635 - - 0 - 0.00%
2022-05-16 0 1.000 0.990 1.000 - - 0 0 - 0.635 0.629 0.635 - - 0 - 0.00%
2022-05-13 0 1.000 0.940 1.040 0.970 1.000 52,000 51,340 0.9873 0.635 0.597 0.660 0.616 0.635 81,908 0.6268 1.01%
2022-05-12 0 0.990 0.980 0.990 0.980 0.990 30,000 29,580 0.9860 0.629 0.622 0.629 0.622 0.629 47,254 0.6260 2.06%
2022-05-11 0 0.970 0.970 1.020 0.970 0.970 3,000 2,910 0.9700 0.616 0.616 0.648 0.616 0.616 4,725 0.6158 0.00%
2022-05-10 0 0.970 0.940 0.970 0.930 0.970 106,000 100,560 0.9487 0.616 0.597 0.616 0.590 0.616 166,966 0.6023 0.00%
2022-05-06 0 0.970 0.940 0.970 0.950 0.970 79,050 75,586 0.9562 0.616 0.597 0.616 0.603 0.616 124,515 0.6070 -1.02%
2022-05-05 0 0.980 0.980 1.000 - - 0 0 - 0.622 0.622 0.635 - - 0 - 0.00%
2022-05-04 0 0.980 0.980 1.000 - - 0 0 - 0.622 0.622 0.635 - - 0 - 0.00%
2022-05-03 0 0.980 0.940 1.000 0.980 0.980 69,000 67,620 0.9800 0.622 0.597 0.635 0.622 0.622 108,685 0.6222 -1.01%
2022-04-29 0 0.990 0.970 0.990 0.960 0.990 81,000 77,790 0.9604 0.629 0.616 0.629 0.609 0.629 127,587 0.6097 1.02%
2022-04-28 0 0.980 0.960 1.000 - - 0 0 - 0.622 0.609 0.635 - - 0 - 0.00%
2022-04-27 0 0.980 0.970 1.000 0.960 0.980 163,000 159,300 0.9773 0.622 0.616 0.635 0.609 0.622 256,749 0.6204 -1.01%
2022-04-26 0 0.990 0.960 1.000 - - 0 0 - 0.629 0.609 0.635 - - 0 - 0.00%
2022-04-25 0 0.990 0.960 1.000 - - 0 0 - 0.629 0.609 0.635 - - 0 - 0.00%
2022-04-22 0 0.990 0.980 1.010 0.990 1.010 55,000 54,550 0.9918 0.629 0.622 0.641 0.629 0.641 86,633 0.6297 -1.00%
2022-04-21 0 1.000 0.980 1.000 1.000 1.000 4,000 4,000 1.0000 0.635 0.622 0.635 0.635 0.635 6,301 0.6349 0.00%
2022-04-20 0 1.000 0.980 1.000 1.000 1.000 5,000 5,000 1.0000 0.635 0.622 0.635 0.635 0.635 7,876 0.6349 0.00%
2022-04-19 0 1.000 0.980 1.010 - - 0 0 - 0.635 0.622 0.641 - - 0 - 0.00%
2022-04-14 0 1.000 0.980 1.010 - - 0 0 - 0.635 0.622 0.641 - - 0 - 0.00%
2022-04-13 0 1.000 0.940 1.010 - - 0 0 - 0.635 0.597 0.641 - - 0 - 0.00%
2022-04-12 0 1.000 0.940 1.000 - - 0 0 - 0.635 0.597 0.635 - - 0 - 0.00%
2022-04-11 0 1.000 0.940 1.000 0.980 1.010 108,000 106,240 0.9837 0.635 0.597 0.635 0.622 0.641 170,116 0.6245 1.01%
2022-04-08 0 0.990 0.940 0.990 - - 0 0 - 0.629 0.597 0.629 - - 0 - 0.00%
2022-04-07 0 0.990 0.940 0.990 - - 0 0 - 0.629 0.597 0.629 - - 0 - 0.00%
2022-04-06 0 0.990 0.950 0.990 0.960 0.990 162,000 156,780 0.9678 0.629 0.603 0.629 0.609 0.629 255,174 0.6144 6.45%
2022-04-04 0 0.930 0.930 1.000 0.920 0.980 114,000 111,610 0.9790 0.590 0.590 0.635 0.584 0.622 179,567 0.6216 -7.00%
2022-04-01 0 1.000 0.980 1.000 0.980 1.000 102,000 100,000 0.9804 0.635 0.622 0.635 0.622 0.635 160,665 0.6224 2.04%
2022-03-31 0 0.980 0.920 1.000 0.980 1.010 201,090 197,089 0.9801 0.622 0.584 0.635 0.622 0.641 316,747 0.6222 2.08%
2022-03-30 0 0.960 0.920 0.960 0.960 1.000 270,000 259,860 0.9624 0.609 0.584 0.609 0.609 0.635 425,290 0.6110 -2.04%
2022-03-29 0 0.980 0.920 0.980 - - 0 0 - 0.622 0.584 0.622 - - 0 - 0.00%
2022-03-28 0 0.980 0.920 1.000 - - 0 0 - 0.622 0.584 0.635 - - 0 - 0.00%
2022-03-25 0 0.980 0.920 0.980 0.960 0.980 24,000 23,170 0.9654 0.622 0.584 0.622 0.609 0.622 37,804 0.6129 2.08%
2022-03-24 0 0.960 0.930 0.960 0.910 0.960 102,000 93,320 0.9149 0.609 0.590 0.609 0.578 0.609 160,665 0.5808 -1.03%
2022-03-23 0 0.970 0.930 0.970 - - 0 0 - 0.616 0.590 0.616 - - 0 - -1.02%
2022-03-22 0 0.980 0.940 1.010 - - 0 0 - 0.622 0.597 0.641 - - 0 - 0.00%
2022-03-21 0 0.980 0.940 1.010 0.980 0.980 37,000 36,260 0.9800 0.622 0.597 0.641 0.622 0.622 58,280 0.6222 0.00%
2022-03-18 0 0.980 0.930 0.980 - - 0 0 - 0.622 0.590 0.622 - - 0 - 0.00%
2022-03-17 0 0.980 0.930 0.980 0.940 0.980 100,000 96,700 0.9670 0.622 0.590 0.622 0.597 0.622 157,515 0.6139 7.69%
2022-03-16 0 0.910 0.870 0.950 - - 0 0 - 0.578 0.552 0.603 - - 0 - -1.09%
2022-03-15 0 0.920 0.850 0.970 0.930 0.950 308,000 292,000 0.9481 0.584 0.540 0.616 0.590 0.603 485,146 0.6019 -2.13%
2022-03-14 0 0.940 0.900 0.970 0.940 0.940 40,000 37,600 0.9400 0.597 0.571 0.616 0.597 0.597 63,006 0.5968 -2.08%
2022-03-11 0 0.960 0.960 0.970 - - 0 0 - 0.609 0.609 0.616 - - 0 - 0.00%
2022-03-10 0 0.960 0.900 0.970 - - 0 0 - 0.609 0.571 0.616 - - 0 - 0.00%
2022-03-09 0 0.960 0.960 0.970 0.960 0.960 44,000 42,240 0.9600 0.609 0.609 0.616 0.609 0.609 69,307 0.6095 3.23%
2022-03-08 0 0.930 0.930 0.940 0.930 1.000 76,000 72,260 0.9508 0.590 0.590 0.597 0.590 0.635 119,711 0.6036 -5.10%
2022-03-07 0 0.980 0.960 1.000 - - 0 0 - 0.622 0.609 0.635 - - 0 - 0.00%
2022-03-04 0 0.980 0.960 1.030 0.980 0.980 50,000 49,000 0.9800 0.622 0.609 0.654 0.622 0.622 78,757 0.6222 2.08%
2022-03-03 0 0.960 0.960 1.010 0.960 0.960 13,020 12,500 0.9601 0.609 0.609 0.641 0.609 0.609 20,508 0.6095 -2.04%
2022-03-02 0 0.980 0.960 1.000 0.980 0.980 37,000 36,260 0.9800 0.622 0.609 0.635 0.622 0.622 58,280 0.6222 -1.01%
2022-03-01 0 0.990 0.980 0.990 0.980 0.990 28,000 27,600 0.9857 0.629 0.622 0.629 0.622 0.629 44,104 0.6258 1.02%
2022-02-28 0 0.980 0.960 0.980 - - 0 0 - 0.622 0.609 0.622 - - 0 - 0.00%
2022-02-25 0 0.980 0.970 0.990 - - 0 0 - 0.622 0.616 0.629 - - 0 - 0.00%
2022-02-24 0 0.980 0.960 1.030 - - 0 0 - 0.622 0.609 0.654 - - 0 - 0.00%
2022-02-23 0 0.980 0.960 1.040 - - 0 0 - 0.622 0.609 0.660 - - 0 - 0.00%
2022-02-22 0 0.980 0.960 1.010 0.950 0.990 149,000 143,620 0.9639 0.622 0.609 0.641 0.603 0.629 234,697 0.6119 -5.77%
2022-02-21 0 1.040 0.930 1.040 0.960 1.050 18,000 17,460 0.9700 0.660 0.590 0.660 0.609 0.667 28,353 0.6158 8.33%
2022-02-18 0 0.960 0.960 1.050 - - 0 0 - 0.609 0.609 0.667 - - 0 - 0.00%
2022-02-17 0 0.960 0.960 1.050 - - 0 0 - 0.609 0.609 0.667 - - 0 - 0.00%
2022-02-16 0 0.960 0.960 1.050 - - 0 0 - 0.609 0.609 0.667 - - 0 - 0.00%
2022-02-15 0 0.960 0.960 1.040 - - 0 0 - 0.609 0.609 0.660 - - 0 - 0.00%
2022-02-14 0 0.960 0.960 1.040 - - 0 0 - 0.609 0.609 0.660 - - 0 - 0.00%
2022-02-11 0 0.960 0.960 1.020 0.960 0.960 3,000 2,880 0.9600 0.609 0.609 0.648 0.609 0.609 4,725 0.6095 0.00%
2022-02-10 0 0.960 0.960 0.970 - - 0 0 - 0.609 0.609 0.616 - - 0 - 0.00%
2022-02-09 0 0.960 0.950 0.960 - - 0 0 - 0.609 0.603 0.609 - - 0 - 0.00%
2022-02-08 0 0.960 0.940 0.980 0.960 0.960 20,000 19,200 0.9600 0.609 0.597 0.622 0.609 0.609 31,503 0.6095 1.05%
2022-02-07 0 0.950 0.950 0.960 0.950 0.970 30,000 28,600 0.9533 0.603 0.603 0.609 0.603 0.616 47,254 0.6052 -5.00%
2022-02-04 0 1.000 1.000 1.020 - - 0 0 - 0.635 0.635 0.648 - - 0 - 1.01%
2022-01-31 0 0.990 0.990 1.020 - - 0 0 - 0.629 0.629 0.648 - - 0 - 0.00%
2022-01-28 0 0.990 0.990 1.000 0.990 1.050 139,000 137,670 0.9904 0.629 0.629 0.635 0.629 0.667 218,946 0.6288 0.00%
2022-01-27 0 0.990 0.990 1.010 0.960 1.000 516,000 513,820 0.9958 0.629 0.629 0.641 0.609 0.635 812,776 0.6322 -1.00%
2022-01-26 0 1.000 0.980 1.000 1.000 1.000 171,000 171,000 1.0000 0.635 0.622 0.635 0.635 0.635 269,350 0.6349 0.00%
2022-01-25 0 1.000 0.970 1.000 0.990 1.000 199,000 198,000 0.9950 0.635 0.616 0.635 0.629 0.635 313,454 0.6317 1.01%
2022-01-24 0 0.990 0.980 1.000 0.990 1.000 267,000 265,600 0.9948 0.629 0.622 0.635 0.629 0.635 420,565 0.6315 -1.00%
2022-01-21 0 1.000 1.000 1.010 0.980 1.010 1,338,000 1,326,590 0.9915 0.635 0.635 0.641 0.622 0.641 2,107,548 0.6294 1.01%
2022-01-20 0 0.990 0.990 1.000 0.990 1.000 102,000 101,000 0.9902 0.629 0.629 0.635 0.629 0.635 160,665 0.6286 -1.00%
2022-01-19 0 1.000 1.000 1.020 0.980 1.000 122,000 121,980 0.9998 0.635 0.635 0.648 0.622 0.635 192,168 0.6348 0.00%
2022-01-18 0 1.000 1.000 1.050 1.000 1.000 1,000 1,000 1.0000 0.635 0.635 0.667 0.635 0.635 1,575 0.6349 0.00%
2022-01-17 0 1.000 0.990 1.000 0.990 0.990 11,000 10,890 0.9900 0.635 0.629 0.635 0.629 0.629 17,327 0.6285 -4.76%
2022-01-14 0 1.050 1.020 1.050 1.020 1.050 31,000 31,650 1.0210 0.667 0.648 0.667 0.648 0.667 48,830 0.6482 1.94%
2022-01-13 0 1.030 1.010 1.030 - - 0 0 - 0.654 0.641 0.654 - - 0 - -0.96%
2022-01-12 0 1.040 0.990 1.040 - - 0 0 - 0.660 0.629 0.660 - - 0 - 0.00%
2022-01-11 0 1.040 0.990 1.040 1.000 1.040 4,000 4,040 1.0100 0.660 0.629 0.660 0.635 0.660 6,301 0.6412 0.00%
2022-01-10 0 1.040 0.990 1.040 1.040 1.040 11,000 11,440 1.0400 0.660 0.629 0.660 0.660 0.660 17,327 0.6603 5.05%
2022-01-07 0 0.990 0.990 1.020 0.980 1.020 3,000 2,990 0.9967 0.629 0.629 0.648 0.622 0.648 4,725 0.6327 -2.94%
2022-01-06 0 1.020 0.980 1.040 - - 0 0 - 0.648 0.622 0.660 - - 0 - 0.00%
2022-01-05 0 1.020 1.020 1.040 - - 0 0 - 0.648 0.648 0.660 - - 0 - 0.00%
2022-01-04 0 1.020 0.990 1.040 0.980 1.020 91,000 91,620 1.0068 0.648 0.629 0.660 0.622 0.648 143,338 0.6392 4.08%
2022-01-03 0 0.980 0.980 1.030 0.970 0.980 42,000 40,780 0.9710 0.622 0.622 0.654 0.616 0.622 66,156 0.6164 -2.00%
2021-12-31 0 1.000 0.980 1.040 - - 0 0 - 0.635 0.622 0.660 - - 0 - 0.00%
2021-12-30 0 1.000 1.000 1.050 0.990 1.070 88,000 88,960 1.0109 0.635 0.635 0.667 0.629 0.679 138,613 0.6418 0.00%
2021-12-29 0 1.000 1.000 1.020 1.000 1.000 10,000 10,000 1.0000 0.635 0.635 0.648 0.635 0.635 15,751 0.6349 0.00%
2021-12-28 0 1.000 1.000 1.020 - - 0 0 - 0.635 0.635 0.648 - - 0 - 0.00%
2021-12-24 0 1.000 0.980 1.010 - - 0 0 - 0.635 0.622 0.641 - - 0 - 0.00%
2021-12-23 0 1.000 0.990 1.020 1.000 1.000 16,000 16,000 1.0000 0.635 0.629 0.648 0.635 0.635 25,202 0.6349 1.01%
2021-12-22 0 0.990 0.990 1.020 0.970 1.020 47,000 47,060 1.0013 0.629 0.629 0.648 0.616 0.648 74,032 0.6357 -2.94%
2021-12-21 0 1.020 1.010 1.030 1.020 1.020 20,000 20,400 1.0200 0.648 0.641 0.654 0.648 0.648 31,503 0.6476 0.99%
2021-12-20 0 1.010 1.010 1.030 1.010 1.020 282,000 284,830 1.0100 0.641 0.641 0.654 0.641 0.648 444,192 0.6412 0.00%
2021-12-17 0 1.010 1.010 1.030 1.000 1.010 505,000 509,410 1.0087 0.641 0.641 0.654 0.635 0.641 795,450 0.6404 -1.94%
2021-12-16 0 1.030 1.020 1.030 1.030 1.060 53,000 54,620 1.0306 0.654 0.648 0.654 0.654 0.673 83,483 0.6543 1.98%
2021-12-15 0 1.010 1.010 1.030 1.010 1.010 22,000 22,220 1.0100 0.641 0.641 0.654 0.641 0.641 34,653 0.6412 -1.94%
2021-12-14 0 1.030 1.020 1.030 1.000 1.060 52,000 53,560 1.0300 0.654 0.648 0.654 0.635 0.673 81,908 0.6539 0.00%
2021-12-13 0 1.030 1.000 1.050 - - 0 0 - 0.654 0.635 0.667 - - 0 - 0.00%
2021-12-10 0 1.030 1.000 1.030 - - 0 0 - 0.654 0.635 0.654 - - 0 - 0.00%
2021-12-09 0 1.030 1.020 1.050 - - 0 0 - 0.654 0.648 0.667 - - 0 - 0.00%
2021-12-08 0 1.030 1.030 1.070 1.030 1.030 20,000 20,600 1.0300 0.654 0.654 0.679 0.654 0.654 31,503 0.6539 0.98%
2021-12-07 0 1.020 1.020 1.030 - - 0 0 - 0.648 0.648 0.654 - - 0 - 0.00%
2021-12-06 0 1.020 1.020 1.040 1.000 1.040 153,000 155,120 1.0139 0.648 0.648 0.660 0.635 0.660 240,998 0.6437 -2.86%
2021-12-03 0 1.050 1.020 1.050 1.010 1.070 41,000 41,470 1.0115 0.667 0.648 0.667 0.641 0.679 64,581 0.6421 -1.87%
2021-12-02 0 1.070 1.000 1.080 - - 0 0 - 0.679 0.635 0.686 - - 0 - 0.00%
2021-12-01 0 1.070 1.000 1.070 1.030 1.080 51,000 52,580 1.0310 0.679 0.635 0.679 0.654 0.686 80,333 0.6545 3.88%
2021-11-30 0 1.030 1.000 1.030 1.020 1.030 105,000 108,030 1.0289 0.654 0.635 0.654 0.648 0.654 165,391 0.6532 0.98%
2021-11-29 0 1.020 1.000 1.020 1.020 1.020 8,000 8,160 1.0200 0.648 0.635 0.648 0.648 0.648 12,601 0.6476 -0.97%
2021-11-26 0 1.030 1.000 1.080 - - 0 0 - 0.654 0.635 0.686 - - 0 - 0.00%
2021-11-25 0 1.030 1.000 1.030 - - 0 0 - 0.654 0.635 0.654 - - 0 - 0.00%
2021-11-24 0 1.030 1.000 1.030 - - 0 0 - 0.654 0.635 0.654 - - 0 - 0.00%
2021-11-23 0 1.030 1.000 1.030 - - 0 0 - 0.654 0.635 0.654 - - 0 - 0.00%
2021-11-22 0 1.030 1.000 1.050 - - 0 0 - 0.654 0.635 0.667 - - 0 - 0.00%
2021-11-19 0 1.030 1.000 1.050 - - 0 0 - 0.654 0.635 0.667 - - 0 - 0.00%
2021-11-18 0 1.030 1.000 1.040 - - 0 0 - 0.654 0.635 0.660 - - 0 - 0.00%
2021-11-17 0 1.030 1.010 1.040 - - 0 0 - 0.654 0.641 0.660 - - 0 - 0.00%
2021-11-16 0 1.030 1.000 1.050 - - 0 0 - 0.654 0.635 0.667 - - 0 - 0.00%
2021-11-15 0 1.030 1.000 1.080 - - 0 0 - 0.654 0.635 0.686 - - 0 - 0.00%
2021-11-12 0 1.030 0.990 1.080 - - 0 0 - 0.654 0.629 0.686 - - 0 - 0.00%
2021-11-11 0 1.030 1.010 1.080 1.030 1.030 20,000 20,600 1.0300 0.654 0.641 0.686 0.654 0.654 31,503 0.6539 0.00%
2021-11-10 0 1.030 1.020 1.040 - - 0 0 - 0.654 0.648 0.660 - - 0 - 0.00%
2021-11-09 0 1.030 1.000 1.080 1.030 1.030 20,000 20,600 1.0300 0.654 0.635 0.686 0.654 0.654 31,503 0.6539 0.00%
2021-11-08 0 1.030 1.020 1.040 1.030 1.030 20,000 20,600 1.0300 0.654 0.648 0.660 0.654 0.654 31,503 0.6539 0.00%
2021-11-05 0 1.030 1.030 1.080 1.030 1.030 25,000 25,750 1.0300 0.654 0.654 0.686 0.654 0.654 39,379 0.6539 0.00%
2021-11-04 0 1.030 1.030 1.080 1.030 1.030 58,000 59,740 1.0300 0.654 0.654 0.686 0.654 0.654 91,359 0.6539 0.00%
2021-11-03 0 1.030 1.020 1.040 - - 0 0 - 0.654 0.648 0.660 - - 0 - 0.00%
2021-11-02 0 1.030 1.030 1.050 1.030 1.050 23,000 23,710 1.0309 0.654 0.654 0.667 0.654 0.667 36,228 0.6545 -1.90%
2021-11-01 0 1.050 1.030 1.050 1.050 1.050 3,000 3,150 1.0500 0.667 0.654 0.667 0.667 0.667 4,725 0.6666 1.94%
2021-10-29 0 1.030 1.030 1.050 1.030 1.080 22,000 22,710 1.0323 0.654 0.654 0.667 0.654 0.686 34,653 0.6553 0.00%
2021-10-28 0 1.030 1.030 1.050 - - 0 0 - 0.654 0.654 0.667 - - 0 - 0.00%
2021-10-27 0 1.030 1.020 1.050 - - 0 0 - 0.654 0.648 0.667 - - 0 - 0.00%
2021-10-26 0 1.030 1.030 1.080 1.020 1.040 28,000 29,050 1.0375 0.654 0.654 0.686 0.648 0.660 44,104 0.6587 0.98%
2021-10-25 0 1.020 1.020 1.040 1.020 1.040 35,000 35,900 1.0257 0.648 0.648 0.660 0.648 0.660 55,130 0.6512 -2.86%
2021-10-22 0 1.050 1.040 1.060 1.050 1.050 45,000 47,250 1.0500 0.667 0.660 0.673 0.667 0.667 70,882 0.6666 0.00%
2021-10-21 0 1.050 1.040 1.050 - - 0 0 - 0.667 0.660 0.667 - - 0 - 0.00%
2021-10-20 0 1.050 1.040 1.080 1.040 1.050 22,000 23,090 1.0495 0.667 0.660 0.686 0.660 0.667 34,653 0.6663 -0.94%
2021-10-19 0 1.060 1.040 1.060 - - 0 0 - 0.673 0.660 0.673 - - 0 - 0.00%
2021-10-18 0 1.060 1.050 1.060 - - 0 0 - 0.673 0.667 0.673 - - 0 - -1.85%
2021-10-15 0 1.080 1.040 1.080 1.050 1.100 21,000 22,100 1.0524 0.686 0.660 0.686 0.667 0.698 33,078 0.6681 3.85%
2021-10-12 0 1.040 1.040 1.070 1.040 1.250 456,000 498,420 1.0930 0.660 0.660 0.679 0.660 0.794 718,268 0.6939 0.97%
2021-10-11 0 1.030 1.030 1.050 1.020 1.020 30,000 30,600 1.0200 0.654 0.654 0.667 0.648 0.648 47,254 0.6476 -1.90%
2021-10-08 0 1.050 1.020 1.050 - - 0 0 - 0.667 0.648 0.667 - - 0 - 0.00%
2021-10-07 0 1.050 1.030 1.050 1.040 1.050 22,000 22,900 1.0409 0.667 0.654 0.667 0.660 0.667 34,653 0.6608 0.96%
2021-10-06 0 1.040 1.040 1.050 1.020 1.030 74,000 75,690 1.0228 0.660 0.660 0.667 0.648 0.654 116,561 0.6494 0.97%
2021-10-05 0 1.030 1.020 1.050 - - 0 0 - 0.654 0.648 0.667 - - 0 - 0.00%
2021-10-04 0 1.030 1.010 1.050 - - 0 0 - 0.654 0.641 0.667 - - 0 - 0.00%
2021-09-30 0 1.030 1.010 1.050 1.030 1.030 23,000 23,690 1.0300 0.654 0.641 0.667 0.654 0.654 36,228 0.6539 0.00%
2021-09-29 0 1.030 1.010 1.030 1.010 1.030 12,000 12,160 1.0133 0.654 0.641 0.654 0.641 0.654 18,902 0.6433 0.98%
2021-09-28 0 1.020 1.020 1.040 1.020 1.020 20,000 20,400 1.0200 0.648 0.648 0.660 0.648 0.648 31,503 0.6476 0.00%
2021-09-27 0 1.020 1.010 1.050 - - 0 0 - 0.648 0.641 0.667 - - 0 - 0.00%
2021-09-24 0 1.020 1.020 1.050 1.010 1.010 100,000 101,000 1.0100 0.648 0.648 0.667 0.641 0.641 157,515 0.6412 -0.97%
2021-09-23 0 1.030 0.980 1.050 - - 0 0 - 0.654 0.622 0.667 - - 0 - 0.00%
2021-09-21 0 1.030 1.020 1.050 1.010 1.030 300,000 306,300 1.0210 0.654 0.648 0.667 0.641 0.654 472,544 0.6482 1.98%
2021-09-20 0 1.010 1.010 1.040 1.010 1.040 137,000 140,000 1.0219 0.641 0.641 0.660 0.641 0.660 215,795 0.6488 -4.72%
2021-09-17 0 1.060 1.050 1.060 1.060 1.060 24,000 25,440 1.0600 0.673 0.667 0.673 0.673 0.673 37,804 0.6730 1.92%
2021-09-16 0 1.040 1.040 1.060 1.040 1.040 100,000 104,000 1.0400 0.660 0.660 0.673 0.660 0.660 157,515 0.6603 -0.95%
2021-09-15 0 1.050 1.040 1.060 - - 0 0 - 0.667 0.660 0.673 - - 0 - 0.00%
2021-09-14 0 1.050 1.050 1.080 1.040 1.050 101,000 105,070 1.0403 0.667 0.667 0.686 0.660 0.667 159,090 0.6604 -4.55%
2021-09-13 0 1.100 1.040 1.100 1.100 1.100 6,000 6,600 1.1000 0.698 0.660 0.698 0.698 0.698 9,451 0.6983 5.77%
2021-09-10 0 1.040 1.040 1.100 1.040 1.060 10,000 10,440 1.0440 0.660 0.660 0.698 0.660 0.673 15,751 0.6628 -1.89%
2021-09-09 0 1.060 1.040 1.060 1.030 1.080 171,000 179,790 1.0514 0.673 0.660 0.673 0.654 0.686 269,350 0.6675 -1.85%
2021-09-08 0 1.100 1.090 1.100 1.090 1.100 41,000 45,020 1.0980 0.686 0.679 0.686 0.679 0.686 65,777 0.6844 3.77%
2021-09-07 0 1.060 1.060 1.080 1.060 1.080 180,100 191,301 1.0622 0.661 0.661 0.673 0.661 0.673 288,938 0.6621 -1.85%
2021-09-06 0 1.080 1.050 1.080 1.060 1.080 75,000 80,320 1.0709 0.673 0.654 0.673 0.661 0.673 120,324 0.6675 1.89%
2021-09-03 0 1.060 1.060 1.080 - - 0 0 - 0.661 0.661 0.673 - - 0 - 0.00%
2021-09-02 0 1.060 1.060 1.080 1.050 1.050 20,000 21,000 1.0500 0.661 0.661 0.673 0.654 0.654 32,086 0.6545 -1.85%
2021-09-01 0 1.080 1.050 1.080 1.080 1.080 9,000 9,720 1.0800 0.673 0.654 0.673 0.673 0.673 14,439 0.6732 0.00%
2021-08-31 0 1.080 1.050 1.080 1.050 1.080 3,000 3,180 1.0600 0.673 0.654 0.673 0.654 0.673 4,813 0.6607 3.85%
2021-08-30 0 1.040 1.040 1.050 1.040 1.040 44,000 45,760 1.0400 0.648 0.648 0.654 0.648 0.648 70,590 0.6483 0.00%
2021-08-27 0 1.040 1.040 1.050 1.040 1.040 7,000 7,280 1.0400 0.648 0.648 0.654 0.648 0.648 11,230 0.6483 0.00%
2021-08-26 0 1.040 1.040 1.060 1.040 1.050 34,000 35,660 1.0488 0.648 0.648 0.661 0.648 0.654 54,547 0.6538 -0.95%
2021-08-25 0 1.050 1.050 1.060 1.050 1.050 4,000 4,200 1.0500 0.654 0.654 0.661 0.654 0.654 6,417 0.6545 0.00%
2021-08-24 0 1.050 1.050 1.060 1.050 1.050 4,000 4,200 1.0500 0.654 0.654 0.661 0.654 0.654 6,417 0.6545 0.00%
2021-08-23 0 1.050 1.050 1.060 - - 0 0 - 0.654 0.654 0.661 - - 0 - 0.00%
2021-08-20 0 1.050 1.050 1.060 1.040 1.060 144,000 151,030 1.0488 0.654 0.654 0.661 0.648 0.661 231,022 0.6537 0.00%
2021-08-19 0 1.050 1.050 1.060 1.050 1.050 111,000 116,550 1.0500 0.654 0.654 0.661 0.654 0.654 178,079 0.6545 0.00%
2021-08-18 0 1.050 1.040 1.060 1.050 1.060 167,000 175,380 1.0502 0.654 0.648 0.661 0.654 0.661 267,921 0.6546 -0.94%
2021-08-17 0 1.060 1.050 1.060 1.050 1.060 90,000 94,530 1.0503 0.661 0.654 0.661 0.654 0.661 144,389 0.6547 0.95%
2021-08-16 0 1.050 1.040 1.060 1.050 1.060 169,000 177,640 1.0511 0.654 0.648 0.661 0.654 0.661 271,130 0.6552 -0.94%
2021-08-13 0 1.060 1.050 1.060 - - 0 0 - 0.661 0.654 0.661 - - 0 - 0.00%
2021-08-12 0 1.060 1.050 1.070 1.050 1.060 199,000 210,440 1.0575 0.661 0.654 0.667 0.654 0.661 319,259 0.6592 -0.93%
2021-08-11 0 1.070 1.050 1.070 1.060 1.070 104,000 110,280 1.0604 0.667 0.654 0.667 0.661 0.667 166,849 0.6610 0.94%
2021-08-10 0 1.060 1.060 1.070 1.060 1.070 220,000 233,300 1.0605 0.661 0.661 0.667 0.661 0.667 352,950 0.6610 0.00%
2021-08-09 0 1.060 1.050 1.060 1.060 1.070 84,000 89,060 1.0602 0.661 0.654 0.661 0.661 0.667 134,763 0.6609 0.00%
2021-08-06 0 1.060 1.040 1.060 1.050 1.060 118,000 124,080 1.0515 0.661 0.648 0.661 0.654 0.661 189,309 0.6554 0.00%
2021-08-05 0 1.060 1.040 1.060 1.040 1.060 263,000 274,960 1.0455 0.661 0.648 0.661 0.648 0.661 421,936 0.6517 0.00%
2021-08-04 0 1.060 1.060 1.070 1.050 1.060 281,000 296,360 1.0547 0.661 0.661 0.667 0.654 0.661 450,813 0.6574 0.00%
2021-08-03 0 1.060 1.040 1.060 1.050 1.060 52,000 54,620 1.0504 0.661 0.648 0.661 0.654 0.661 83,425 0.6547 0.00%
2021-08-02 0 1.060 1.050 1.070 1.060 1.060 58,000 61,480 1.0600 0.661 0.654 0.667 0.661 0.661 93,050 0.6607 0.95%
2021-07-30 0 1.050 1.050 1.070 1.020 1.050 226,000 235,050 1.0400 0.654 0.654 0.667 0.636 0.654 362,576 0.6483 0.96%
2021-07-29 0 1.040 1.030 1.070 - - 0 0 - 0.648 0.642 0.667 - - 0 - 0.00%
2021-07-28 0 1.040 1.030 1.070 - - 0 0 - 0.648 0.642 0.667 - - 0 - 0.00%
2021-07-27 0 1.040 1.020 1.070 1.020 1.070 189,000 195,130 1.0324 0.648 0.636 0.667 0.636 0.667 303,216 0.6435 -0.95%
2021-07-26 0 1.050 1.050 1.080 1.030 1.080 169,500 176,110 1.0390 0.654 0.654 0.673 0.642 0.673 271,932 0.6476 0.00%
2021-07-23 0 1.050 1.050 1.060 1.010 1.080 359,000 373,690 1.0409 0.654 0.654 0.661 0.630 0.673 575,950 0.6488 -2.78%
2021-07-22 0 1.080 1.080 1.090 1.020 1.100 616,000 663,820 1.0776 0.673 0.673 0.679 0.636 0.686 988,260 0.6717 -1.82%
2021-07-21 0 1.100 1.100 1.120 - - 0 0 - 0.686 0.686 0.698 - - 0 - 0.00%
2021-07-20 0 1.100 1.100 1.120 1.100 1.100 35,000 38,500 1.1000 0.686 0.686 0.698 0.686 0.686 56,151 0.6856 -1.79%
2021-07-19 0 1.120 1.110 1.130 1.110 1.120 30,000 33,430 1.1143 0.698 0.692 0.704 0.692 0.698 48,130 0.6946 -0.88%
2021-07-16 0 1.130 1.110 1.130 1.110 1.130 22,000 24,440 1.1109 0.704 0.692 0.704 0.692 0.704 35,295 0.6924 0.00%
2021-07-15 0 1.130 1.110 1.130 - - 0 0 - 0.704 0.692 0.704 - - 0 - 0.00%
2021-07-14 0 1.130 1.120 1.130 1.130 1.130 9,000 10,170 1.1300 0.704 0.698 0.704 0.704 0.704 14,439 0.7043 0.00%
2021-07-13 0 1.130 1.120 1.130 1.120 1.130 22,000 24,660 1.1209 0.704 0.698 0.704 0.698 0.704 35,295 0.6987 0.00%
2021-07-12 0 1.130 1.110 1.130 1.120 1.130 451,000 505,130 1.1200 0.704 0.692 0.704 0.698 0.704 723,547 0.6981 -0.88%
2021-07-09 0 1.140 1.120 1.140 - - 0 0 - 0.711 0.698 0.711 - - 0 - 0.00%
2021-07-08 0 1.140 1.120 1.140 - - 0 0 - 0.711 0.698 0.711 - - 0 - 0.00%
2021-07-07 0 1.140 1.120 1.140 1.120 1.140 19,500 21,850 1.1205 0.711 0.698 0.711 0.698 0.711 31,284 0.6984 0.00%
2021-07-06 0 1.140 1.130 1.140 1.130 1.140 8,000 9,070 1.1338 0.711 0.704 0.711 0.704 0.711 12,835 0.7067 0.88%
2021-07-05 0 1.130 1.120 1.130 1.130 1.140 317,000 358,240 1.1301 0.704 0.698 0.704 0.704 0.711 508,569 0.7044 0.00%
2021-07-02 0 1.130 1.130 1.140 1.110 1.140 111,000 125,430 1.1300 0.704 0.704 0.711 0.692 0.711 178,079 0.7043 -0.88%
2021-06-30 0 1.140 1.120 1.140 - - 0 0 - 0.711 0.698 0.711 - - 0 - 0.00%
2021-06-29 0 1.140 1.120 1.140 - - 0 0 - 0.711 0.698 0.711 - - 0 - 0.00%
2021-06-28 0 1.140 1.120 1.140 1.100 1.140 6,000 6,760 1.1267 0.711 0.698 0.711 0.686 0.711 9,626 0.7023 3.64%
2021-06-25 0 1.100 1.100 1.140 1.100 1.100 8,000 8,800 1.1000 0.686 0.686 0.711 0.686 0.686 12,835 0.6856 -3.51%
2021-06-24 0 1.140 1.110 1.140 1.100 1.140 1,910,000 2,114,370 1.1070 0.711 0.692 0.711 0.686 0.711 3,064,247 0.6900 1.79%
2021-06-23 0 1.120 1.120 1.130 1.120 1.130 1,184,000 1,327,540 1.1212 0.698 0.698 0.704 0.698 0.704 1,899,512 0.6989 -1.75%
2021-06-22 0 1.140 1.130 1.160 1.140 1.160 819,000 937,720 1.1450 0.711 0.704 0.723 0.711 0.723 1,313,936 0.7137 -0.87%
2021-06-21 0 1.150 1.150 1.160 1.150 1.160 390,000 450,910 1.1562 0.717 0.717 0.723 0.717 0.723 625,684 0.7207 -1.71%
2021-06-18 0 1.170 1.160 1.170 1.150 1.170 46,000 52,970 1.1515 0.729 0.723 0.729 0.717 0.729 73,799 0.7178 0.86%
2021-06-17 0 1.160 1.160 1.170 1.160 1.170 14,000 16,320 1.1657 0.723 0.723 0.729 0.723 0.729 22,460 0.7266 0.00%
2021-06-16 0 1.160 1.160 1.170 1.150 1.160 614,000 706,250 1.1502 0.723 0.723 0.729 0.717 0.723 985,051 0.7170 0.00%
2021-06-15 0 1.160 1.160 1.170 1.160 1.170 40,000 46,450 1.1613 0.723 0.723 0.729 0.723 0.729 64,173 0.7238 0.87%
2021-06-11 0 1.150 1.150 1.180 1.130 1.190 68,000 78,570 1.1554 0.717 0.717 0.736 0.704 0.742 109,094 0.7202 -3.36%
2021-06-10 0 1.190 1.170 1.190 1.150 1.190 203,000 237,110 1.1680 0.742 0.729 0.742 0.717 0.742 325,676 0.7281 0.00%
2021-06-09 0 1.190 1.190 1.200 1.170 1.190 87,000 103,440 1.1890 0.742 0.742 0.748 0.729 0.742 139,576 0.7411 1.71%
2021-06-08 0 1.170 1.170 1.200 1.170 1.200 230,000 271,050 1.1785 0.729 0.729 0.748 0.729 0.748 368,993 0.7346 -0.85%
2021-06-07 0 1.180 1.170 1.190 1.180 1.190 36,000 42,580 1.1828 0.736 0.729 0.742 0.736 0.742 57,755 0.7372 -1.67%
2021-06-04 0 1.200 1.190 1.200 1.200 1.200 5,000 6,000 1.2000 0.748 0.742 0.748 0.748 0.748 8,022 0.7480 0.00%
2021-06-03 0 1.200 1.170 1.200 1.180 1.200 96,000 113,370 1.1809 0.748 0.729 0.748 0.736 0.748 154,014 0.7361 0.84%
2021-06-02 0 1.190 1.180 1.200 1.180 1.200 47,000 55,760 1.1864 0.742 0.736 0.748 0.736 0.748 75,403 0.7395 0.85%
2021-06-01 0 1.180 1.170 1.200 1.170 1.200 70,000 82,590 1.1799 0.736 0.729 0.748 0.729 0.748 112,302 0.7354 -0.84%
2021-05-31 0 1.190 1.180 1.190 1.170 1.210 307,000 361,680 1.1781 0.742 0.736 0.742 0.729 0.754 492,526 0.7343 -0.83%
2021-05-28 0 1.200 1.200 1.210 1.190 1.230 136,000 162,730 1.1965 0.748 0.748 0.754 0.742 0.767 218,187 0.7458 -1.64%
2021-05-27 0 1.220 1.200 1.220 1.220 1.230 33,000 40,280 1.2206 0.760 0.748 0.760 0.760 0.767 52,942 0.7608 0.00%
2021-05-26 0 1.220 1.180 1.220 1.220 1.220 5,000 6,100 1.2200 0.760 0.736 0.760 0.760 0.760 8,022 0.7604 0.00%
2021-05-25 0 1.220 1.200 1.220 1.200 1.250 345,000 418,020 1.2117 0.760 0.748 0.760 0.748 0.779 553,490 0.7552 2.52%
2021-05-24 0 1.250 1.250 1.270 1.250 1.270 327,000 412,300 1.2609 0.742 0.742 0.754 0.742 0.754 551,063 0.7482 -2.34%
2021-05-21 0 1.280 1.270 1.280 1.270 1.290 537,000 684,300 1.2743 0.760 0.754 0.760 0.754 0.765 904,956 0.7562 -0.78%
2021-05-20 0 1.290 1.280 1.290 1.270 1.290 130,000 166,490 1.2807 0.765 0.760 0.765 0.754 0.765 219,077 0.7600 0.78%
2021-05-18 0 1.280 1.270 1.280 1.270 1.290 444,000 568,130 1.2796 0.760 0.754 0.760 0.754 0.765 748,232 0.7593 0.00%
2021-05-17 0 1.280 1.270 1.280 1.260 1.300 820,000 1,054,370 1.2858 0.760 0.754 0.760 0.748 0.771 1,381,870 0.7630 -0.78%
2021-05-14 0 1.290 1.280 1.290 1.250 1.300 1,076,000 1,380,040 1.2826 0.765 0.760 0.765 0.742 0.771 1,813,283 0.7611 3.20%
2021-05-13 0 1.250 1.230 1.250 1.230 1.270 879,000 1,094,220 1.2448 0.742 0.730 0.742 0.730 0.754 1,481,297 0.7387 0.00%
2021-05-12 0 1.250 1.240 1.250 1.230 1.280 617,000 767,290 1.2436 0.742 0.736 0.742 0.730 0.760 1,039,773 0.7379 0.00%
2021-05-11 0 1.250 1.230 1.250 1.210 1.250 432,000 534,470 1.2372 0.742 0.730 0.742 0.718 0.742 728,010 0.7342 0.00%
2021-05-10 0 1.250 1.230 1.250 1.240 1.250 265,000 330,800 1.2483 0.742 0.730 0.742 0.736 0.742 446,580 0.7407 -0.79%
2021-05-07 0 1.260 1.220 1.260 1.230 1.260 135,000 166,920 1.2364 0.748 0.724 0.748 0.730 0.748 227,503 0.7337 0.80%
2021-05-06 0 1.250 1.230 1.250 1.220 1.280 1,080,000 1,333,800 1.2350 0.742 0.730 0.742 0.724 0.760 1,820,024 0.7328 0.00%
2021-05-05 0 1.250 1.240 1.250 1.190 1.280 1,607,000 1,958,920 1.2190 0.742 0.736 0.742 0.706 0.760 2,708,129 0.7233 5.04%
2021-05-04 0 1.190 1.180 1.190 1.190 1.220 627,000 750,270 1.1966 0.706 0.700 0.706 0.706 0.724 1,056,625 0.7101 1.71%
2021-05-03 0 1.170 1.170 1.180 1.150 1.170 591,000 689,220 1.1662 0.694 0.694 0.700 0.682 0.694 995,958 0.6920 0.86%
2021-04-30 0 1.160 1.160 1.170 1.150 1.180 494,000 572,630 1.1592 0.688 0.688 0.694 0.682 0.700 832,493 0.6878 -0.85%
2021-04-29 0 1.170 1.160 1.170 1.160 1.190 1,401,000 1,644,090 1.1735 0.694 0.688 0.694 0.688 0.706 2,360,976 0.6964 1.74%
2021-04-28 0 1.150 1.140 1.160 1.130 1.160 182,000 210,540 1.1568 0.682 0.676 0.688 0.671 0.688 306,708 0.6865 -0.86%
2021-04-27 0 1.160 1.140 1.160 1.130 1.160 819,000 937,120 1.1442 0.688 0.676 0.688 0.671 0.688 1,380,185 0.6790 1.75%
2021-04-26 0 1.140 1.120 1.140 1.120 1.160 1,457,000 1,662,190 1.1408 0.676 0.665 0.676 0.665 0.688 2,455,347 0.6770 2.70%
2021-04-23 0 1.110 1.090 1.110 1.100 1.110 24,000 26,420 1.1008 0.659 0.647 0.659 0.653 0.659 40,445 0.6532 0.00%
2021-04-22 0 1.110 1.090 1.110 1.090 1.110 24,000 26,260 1.0942 0.659 0.647 0.659 0.647 0.659 40,445 0.6493 0.00%
2021-04-21 0 1.110 1.100 1.110 1.100 1.110 4,000 4,430 1.1075 0.659 0.653 0.659 0.653 0.659 6,741 0.6572 0.00%
2021-04-20 0 1.110 1.100 1.110 1.110 1.110 15,000 16,650 1.1100 0.659 0.653 0.659 0.659 0.659 25,278 0.6587 0.00%
2021-04-19 0 1.110 1.100 1.110 1.090 1.110 209,000 228,010 1.0910 0.659 0.653 0.659 0.647 0.659 352,208 0.6474 0.00%
2021-04-16 0 1.110 1.100 1.110 1.100 1.110 62,000 68,220 1.1003 0.659 0.653 0.659 0.653 0.659 104,483 0.6529 -0.89%
2021-04-15 0 1.120 1.110 1.120 1.110 1.120 27,000 29,990 1.1107 0.665 0.659 0.665 0.659 0.665 45,501 0.6591 0.90%
2021-04-14 0 1.110 1.100 1.110 1.100 1.120 72,000 79,770 1.1079 0.659 0.653 0.659 0.653 0.665 121,335 0.6574 0.91%
2021-04-13 0 1.100 1.100 1.110 1.100 1.120 76,000 84,310 1.1093 0.653 0.653 0.659 0.653 0.665 128,076 0.6583 -0.90%
2021-04-12 0 1.110 1.100 1.110 1.110 1.120 70,000 77,810 1.1116 0.659 0.653 0.659 0.659 0.665 117,965 0.6596 0.91%
2021-04-09 0 1.100 1.090 1.110 1.090 1.110 76,000 83,510 1.0988 0.653 0.647 0.659 0.647 0.659 128,076 0.6520 -1.79%
2021-04-08 0 1.120 1.100 1.120 1.110 1.120 66,000 73,320 1.1109 0.665 0.653 0.665 0.659 0.665 111,224 0.6592 1.82%
2021-04-07 0 1.100 1.100 1.110 1.100 1.120 365,000 404,970 1.1095 0.653 0.653 0.659 0.653 0.665 615,101 0.6584 -0.90%
2021-04-01 0 1.110 1.110 1.120 1.100 1.120 261,000 289,940 1.1109 0.659 0.659 0.665 0.653 0.665 439,839 0.6592 0.00%
2021-03-31 0 1.110 1.110 1.120 1.100 1.140 813,000 906,930 1.1155 0.659 0.659 0.665 0.653 0.676 1,370,074 0.6620 -0.89%
2021-03-30 0 1.120 1.100 1.120 1.100 1.120 328,000 364,240 1.1105 0.665 0.653 0.665 0.653 0.665 552,748 0.6590 1.82%
2021-03-29 0 1.100 1.100 1.110 1.090 1.140 794,000 875,150 1.1022 0.653 0.653 0.659 0.647 0.676 1,338,055 0.6540 -1.79%
2021-03-26 0 1.120 1.100 1.120 1.090 1.150 257,000 282,520 1.0993 0.665 0.653 0.665 0.647 0.682 433,098 0.6523 1.82%
2021-03-25 0 1.100 1.100 1.110 1.080 1.140 79,000 87,150 1.1032 0.653 0.653 0.659 0.641 0.676 133,131 0.6546 2.80%
2021-03-24 0 1.070 1.070 1.090 1.070 1.140 18,000 19,740 1.0967 0.635 0.635 0.647 0.635 0.676 30,334 0.6508 -0.93%
2021-03-23 0 1.080 1.080 1.120 1.070 1.150 53,000 57,690 1.0885 0.641 0.641 0.665 0.635 0.682 89,316 0.6459 -3.57%
2021-03-22 0 1.120 1.100 1.120 1.100 1.130 30,000 33,820 1.1273 0.665 0.653 0.665 0.653 0.671 50,556 0.6690 0.00%
2021-03-19 0 1.120 1.110 1.120 1.100 1.130 328,000 364,890 1.1125 0.665 0.659 0.665 0.653 0.671 552,748 0.6601 -1.75%
2021-03-18 0 1.140 1.110 1.140 1.070 1.190 327,000 364,570 1.1149 0.676 0.659 0.676 0.635 0.706 551,063 0.6616 5.56%
2021-03-17 0 1.080 1.070 1.080 - - 0 0 - 0.641 0.635 0.641 - - 0 - 0.00%
2021-03-16 0 1.080 1.070 1.080 - - 0 0 - 0.641 0.635 0.641 - - 0 - 0.00%
2021-03-15 0 1.080 1.070 1.080 1.080 1.080 39,000 42,120 1.0800 0.641 0.635 0.641 0.641 0.641 65,723 0.6409 0.00%
2021-03-12 0 1.080 1.070 1.100 1.070 1.110 61,000 65,430 1.0726 0.641 0.635 0.653 0.635 0.659 102,798 0.6365 0.93%
2021-03-11 0 1.070 1.060 1.090 1.060 1.110 5,000 5,440 1.0880 0.635 0.629 0.647 0.629 0.659 8,426 0.6456 -0.93%
2021-03-10 0 1.080 1.060 1.080 1.060 1.120 30,000 32,090 1.0697 0.641 0.629 0.641 0.629 0.665 50,556 0.6347 -0.92%
2021-03-09 0 1.090 1.060 1.090 1.050 1.100 163,000 172,480 1.0582 0.647 0.629 0.647 0.623 0.653 274,689 0.6279 -1.80%
2021-03-08 0 1.110 1.060 1.110 1.070 1.120 26,000 28,180 1.0838 0.659 0.629 0.659 0.635 0.665 43,815 0.6432 2.78%
2021-03-05 0 1.080 1.060 1.080 1.040 1.080 436,000 460,820 1.0569 0.641 0.629 0.641 0.617 0.641 734,751 0.6272 -1.82%
2021-03-04 0 1.100 1.070 1.100 1.060 1.110 171,000 183,260 1.0717 0.653 0.635 0.653 0.629 0.659 288,171 0.6359 -1.79%
2021-03-03 0 1.120 1.080 1.120 1.060 1.120 270,000 291,250 1.0787 0.665 0.641 0.665 0.629 0.665 455,006 0.6401 3.70%
2021-03-02 0 1.080 1.060 1.080 1.080 1.080 44,000 47,520 1.0800 0.641 0.629 0.641 0.641 0.641 74,149 0.6409 -0.92%
2021-03-01 0 1.090 1.090 1.100 1.070 1.090 61,000 65,970 1.0815 0.647 0.647 0.653 0.635 0.647 102,798 0.6417 0.93%
2021-02-26 0 1.080 1.080 1.090 1.060 1.090 57,000 61,660 1.0818 0.641 0.641 0.647 0.629 0.647 96,057 0.6419 0.00%
2021-02-25 0 1.080 1.080 1.090 1.080 1.110 178,000 194,290 1.0915 0.641 0.641 0.647 0.641 0.659 299,967 0.6477 -0.92%
2021-02-24 0 1.090 1.090 1.100 1.090 1.120 119,000 130,890 1.0999 0.647 0.647 0.653 0.647 0.665 200,540 0.6527 -0.91%
2021-02-23 0 1.100 1.100 1.120 1.100 1.120 277,000 306,220 1.1055 0.653 0.653 0.665 0.653 0.665 466,803 0.6560 0.00%
2021-02-22 0 1.100 1.100 1.110 1.100 1.130 103,000 114,440 1.1111 0.653 0.653 0.659 0.653 0.671 173,576 0.6593 -1.79%
2021-02-19 0 1.120 1.110 1.120 1.120 1.120 63,000 70,560 1.1200 0.665 0.659 0.665 0.665 0.665 106,168 0.6646 0.90%
2021-02-18 0 1.110 1.110 1.150 1.110 1.130 134,000 150,440 1.1227 0.659 0.659 0.682 0.659 0.671 225,818 0.6662 -0.89%
2021-02-17 0 1.120 1.100 1.130 1.110 1.150 434,000 484,280 1.1159 0.665 0.653 0.671 0.659 0.682 731,380 0.6621 -0.88%
2021-02-16 0 1.130 1.130 1.140 1.130 1.150 431,000 487,540 1.1312 0.671 0.671 0.676 0.671 0.682 726,324 0.6712 0.00%
2021-02-11 0 1.130 1.130 1.140 1.100 1.140 99,000 111,800 1.1293 0.671 0.671 0.676 0.653 0.676 166,836 0.6701 1.80%
2021-02-10 0 1.110 1.110 1.120 1.100 1.130 46,000 51,080 1.1104 0.659 0.659 0.665 0.653 0.671 77,520 0.6589 0.91%
2021-02-09 0 1.100 1.100 1.110 1.100 1.110 25,000 27,630 1.1052 0.653 0.653 0.659 0.653 0.659 42,130 0.6558 -1.79%
2021-02-08 0 1.120 1.100 1.120 - - 0 0 - 0.665 0.653 0.665 - - 0 - 0.00%
2021-02-05 0 1.120 1.100 1.120 1.100 1.130 9,000 9,970 1.1078 0.665 0.653 0.665 0.653 0.671 15,167 0.6574 0.00%
2021-02-04 0 1.120 1.110 1.120 1.080 1.120 142,000 157,090 1.1063 0.665 0.659 0.665 0.641 0.665 239,299 0.6565 0.90%
2021-02-03 0 1.110 1.090 1.110 1.080 1.110 78,000 85,890 1.1012 0.659 0.647 0.659 0.641 0.659 131,446 0.6534 2.78%
2021-02-02 0 1.080 1.060 1.080 1.080 1.110 176,000 192,500 1.0938 0.641 0.629 0.641 0.641 0.659 296,597 0.6490 -2.70%
2021-02-01 0 1.110 1.080 1.110 1.050 1.110 37,002 40,352 1.0905 0.659 0.641 0.659 0.623 0.659 62,356 0.6471 0.00%
2021-01-29 0 1.110 1.080 1.110 1.080 1.130 25,000 27,300 1.0920 0.659 0.641 0.659 0.641 0.671 42,130 0.6480 2.78%
2021-01-28 0 1.080 1.080 1.130 1.080 1.110 193,000 211,620 1.0965 0.641 0.641 0.671 0.641 0.659 325,245 0.6506 -2.70%
2021-01-27 0 1.110 1.110 1.130 1.110 1.140 218,000 243,540 1.1172 0.659 0.659 0.671 0.659 0.676 367,375 0.6629 0.00%
2021-01-26 0 1.110 1.110 1.130 1.110 1.130 45,000 50,450 1.1211 0.659 0.659 0.671 0.659 0.671 75,834 0.6653 -1.77%
2021-01-25 0 1.130 1.120 1.130 1.100 1.150 621,000 694,840 1.1189 0.671 0.665 0.671 0.653 0.682 1,046,514 0.6640 0.00%
2021-01-22 0 1.130 1.120 1.130 1.100 1.150 2,637,000 2,955,470 1.1208 0.671 0.665 0.671 0.653 0.682 4,443,892 0.6651 4.63%
2021-01-21 0 1.080 1.080 1.090 1.060 1.090 736,000 791,690 1.0757 0.641 0.641 0.647 0.629 0.647 1,240,313 0.6383 0.00%
2021-01-20 0 1.080 1.070 1.090 1.010 1.110 1,960,000 2,096,465 1.0696 0.641 0.635 0.647 0.599 0.659 3,303,007 0.6347 1.89%
2021-01-19 0 1.060 1.040 1.080 1.060 1.080 29,000 30,860 1.0641 0.629 0.617 0.641 0.629 0.641 48,871 0.6315 -0.93%
2021-01-18 0 1.070 1.040 1.070 - - 0 0 - 0.635 0.617 0.635 - - 0 - 0.00%
2021-01-15 0 1.070 1.040 1.070 1.040 1.070 11,000 11,500 1.0455 0.635 0.617 0.635 0.617 0.635 18,537 0.6204 0.94%
2021-01-14 0 1.060 1.050 1.070 0.950 1.070 435,000 446,480 1.0264 0.629 0.623 0.635 0.564 0.635 733,065 0.6091 -1.85%
2021-01-13 0 1.080 1.060 1.080 1.060 1.080 181,000 193,390 1.0685 0.641 0.629 0.641 0.629 0.641 305,023 0.6340 0.00%
2021-01-12 0 1.080 1.060 1.080 1.050 1.080 143,000 151,990 1.0629 0.641 0.629 0.641 0.623 0.641 240,985 0.6307 0.93%
2021-01-11 0 1.070 1.070 1.080 - - 0 0 - 0.635 0.635 0.641 - - 0 - 0.00%
2021-01-08 0 1.070 1.070 1.080 1.060 1.100 139,000 149,260 1.0738 0.635 0.635 0.641 0.629 0.653 234,244 0.6372 -0.93%
2021-01-07 0 1.080 1.080 1.090 1.070 1.080 6,000 6,440 1.0733 0.641 0.641 0.647 0.635 0.641 10,111 0.6369 -0.92%
2021-01-06 0 1.090 1.060 1.090 1.070 1.100 100,000 107,890 1.0789 0.647 0.629 0.647 0.635 0.653 168,521 0.6402 0.93%
2021-01-05 0 1.080 1.080 1.090 1.080 1.090 22,000 23,780 1.0809 0.641 0.641 0.647 0.641 0.647 37,075 0.6414 0.00%
2021-01-04 0 1.080 1.070 1.080 1.060 1.090 228,000 245,170 1.0753 0.641 0.635 0.641 0.629 0.647 384,227 0.6381 1.89%
2020-12-31 0 1.060 1.060 1.080 1.040 1.110 180,000 194,810 1.0823 0.629 0.629 0.641 0.617 0.659 303,337 0.6422 0.95%
2020-12-30 0 1.050 1.030 1.060 1.010 1.070 248,000 258,070 1.0406 0.623 0.611 0.629 0.599 0.635 417,931 0.6175 1.94%
2020-12-29 0 1.030 1.020 1.040 1.010 1.030 38,000 38,660 1.0174 0.611 0.605 0.617 0.599 0.611 64,038 0.6037 1.98%
2020-12-28 0 1.010 1.010 1.030 1.000 1.030 128,000 129,290 1.0101 0.599 0.599 0.611 0.593 0.611 215,707 0.5994 -2.88%
2020-12-24 0 1.040 1.020 1.040 1.010 1.040 165,000 169,370 1.0265 0.617 0.605 0.617 0.599 0.617 278,059 0.6091 0.00%
2020-12-23 0 1.040 1.040 1.070 1.030 1.070 108,000 113,430 1.0503 0.617 0.617 0.635 0.611 0.635 182,002 0.6232 0.00%
2020-12-22 0 1.040 1.040 1.080 1.030 1.090 410,000 434,300 1.0593 0.617 0.617 0.641 0.611 0.647 690,935 0.6286 -4.59%
2020-12-21 0 1.090 1.080 1.090 1.080 1.130 413,000 451,510 1.0932 0.647 0.641 0.647 0.641 0.671 695,991 0.6487 -3.54%
2020-12-18 0 1.130 1.130 1.140 1.100 1.160 4,354,000 4,922,420 1.1306 0.671 0.671 0.676 0.653 0.688 7,337,394 0.6709 -8.87%
2020-12-17 0 1.240 1.130 1.240 1.030 1.250 946,000 1,031,120 1.0900 0.736 0.671 0.736 0.611 0.742 1,594,206 0.6468 20.39%
2020-12-16 0 1.030 1.010 1.030 1.010 1.030 106,000 107,080 1.0102 0.611 0.599 0.611 0.599 0.611 178,632 0.5994 0.98%
2020-12-15 0 1.020 1.010 1.020 1.010 1.030 238,000 242,620 1.0194 0.605 0.599 0.605 0.599 0.611 401,079 0.6049 -0.97%
2020-12-14 0 1.030 1.020 1.030 1.020 1.030 158,000 161,180 1.0201 0.611 0.605 0.611 0.605 0.611 266,263 0.6053 1.98%
2020-12-11 0 1.010 1.010 1.020 1.010 1.020 59,000 59,600 1.0102 0.599 0.599 0.605 0.599 0.605 99,427 0.5994 0.00%
2020-12-10 0 1.010 1.000 1.010 1.000 1.010 32,000 32,120 1.0038 0.599 0.593 0.599 0.593 0.599 53,927 0.5956 2.02%
2020-12-09 0 0.990 1.000 1.020 0.960 1.000 56,000 55,130 0.9845 0.587 0.593 0.605 0.570 0.593 94,372 0.5842 -3.88%
2020-12-08 0 1.030 1.000 1.030 - - 0 0 - 0.611 0.593 0.611 - - 0 - 0.00%
2020-12-07 0 1.030 1.020 1.030 - - 0 0 - 0.611 0.605 0.611 - - 0 - 0.00%
2020-12-04 0 1.030 1.000 1.030 - - 0 0 - 0.611 0.593 0.611 - - 0 - 0.00%
2020-12-03 0 1.030 1.000 1.030 1.000 1.030 31,000 31,120 1.0039 0.611 0.593 0.611 0.593 0.611 52,241 0.5957 1.98%
2020-12-02 0 1.010 1.010 1.030 1.000 1.020 37,000 37,440 1.0119 0.599 0.599 0.611 0.593 0.605 62,353 0.6005 0.00%
2020-12-01 0 1.010 1.010 1.020 1.000 1.030 226,000 228,010 1.0089 0.599 0.599 0.605 0.593 0.611 380,857 0.5987 -1.94%
2020-11-30 0 1.030 1.020 1.030 1.030 1.040 56,000 57,720 1.0307 0.611 0.605 0.611 0.611 0.617 94,372 0.6116 -0.96%
2020-11-27 0 1.040 1.030 1.040 1.020 1.050 361,000 373,000 1.0332 0.617 0.611 0.617 0.605 0.623 608,360 0.6131 -0.95%
2020-11-26 0 1.050 1.030 1.050 1.030 1.070 279,000 291,380 1.0444 0.623 0.611 0.623 0.611 0.635 470,173 0.6197 0.96%
2020-11-25 0 1.040 1.020 1.050 1.020 1.050 305,000 315,650 1.0349 0.617 0.605 0.623 0.605 0.623 513,988 0.6141 1.96%
2020-11-24 0 1.020 1.020 1.030 1.020 1.030 341,000 349,570 1.0251 0.605 0.605 0.611 0.605 0.611 574,656 0.6083 0.00%
2020-11-23 0 1.020 1.000 1.020 1.000 1.020 245,000 248,740 1.0153 0.605 0.593 0.605 0.593 0.605 412,876 0.6025 4.08%
2020-11-20 0 0.980 0.980 0.990 0.980 0.990 34,000 33,340 0.9806 0.582 0.582 0.587 0.582 0.587 57,297 0.5819 0.00%
2020-11-19 0 0.980 0.950 1.000 0.940 0.980 43,000 41,000 0.9535 0.582 0.564 0.593 0.558 0.582 72,464 0.5658 1.03%
2020-11-18 0 0.970 0.940 0.960 0.940 0.970 21,000 19,770 0.9414 0.576 0.558 0.570 0.558 0.576 35,389 0.5586 -1.02%
2020-11-17 0 0.980 0.940 0.980 0.980 0.990 59,000 58,390 0.9897 0.582 0.558 0.582 0.582 0.587 99,427 0.5873 -2.00%
2020-11-16 0 1.000 0.990 1.000 0.980 1.000 6,000 5,920 0.9867 0.593 0.587 0.593 0.582 0.593 10,111 0.5855 1.01%
2020-11-13 0 0.990 0.980 0.990 0.990 1.010 154,000 152,480 0.9901 0.587 0.582 0.587 0.587 0.599 259,522 0.5875 0.00%
2020-11-12 0 0.990 0.980 1.000 0.970 0.990 153,000 150,420 0.9831 0.587 0.582 0.593 0.576 0.587 257,837 0.5834 1.02%
2020-11-11 0 0.980 0.980 0.990 0.970 0.980 203,000 198,440 0.9775 0.582 0.582 0.587 0.576 0.582 342,097 0.5801 1.03%
2020-11-10 0 0.970 0.980 0.990 0.940 0.970 161,000 154,470 0.9594 0.576 0.582 0.587 0.558 0.576 271,318 0.5693 3.19%
2020-11-09 0 0.940 0.930 0.940 0.940 0.940 6,000 5,640 0.9400 0.558 0.552 0.558 0.558 0.558 10,111 0.5578 0.00%
2020-11-06 0 0.940 0.940 0.960 0.920 0.950 8,000 7,430 0.9288 0.558 0.558 0.570 0.546 0.564 13,482 0.5511 -3.09%
2020-11-05 0 0.970 0.940 0.970 0.920 0.970 102,000 96,280 0.9439 0.576 0.558 0.576 0.546 0.576 171,891 0.5601 2.11%
2020-11-04 0 0.950 0.950 0.970 - - 0 0 - 0.564 0.564 0.576 - - 0 - 1.06%
2020-11-03 0 0.940 0.940 0.950 0.940 0.980 524,000 495,580 0.9458 0.558 0.558 0.564 0.558 0.582 883,049 0.5612 -4.08%
2020-11-02 0 0.980 0.940 0.980 0.980 0.980 1,000 980 0.9800 0.582 0.558 0.582 0.582 0.582 1,685 0.5815 1.03%
2020-10-30 0 0.970 0.960 0.970 0.950 0.970 12,000 11,440 0.9533 0.576 0.570 0.576 0.564 0.576 20,222 0.5657 -1.02%
2020-10-29 0 0.980 0.960 0.980 0.980 0.980 45,000 43,260 0.9613 0.582 0.570 0.582 0.582 0.582 75,834 0.5705 0.00%
2020-10-28 0 0.980 0.950 0.980 0.950 0.980 17,000 16,250 0.9559 0.582 0.564 0.582 0.564 0.582 28,649 0.5672 1.03%
2020-10-27 0 0.970 0.970 0.980 0.950 0.970 59,000 57,690 0.9778 0.576 0.576 0.582 0.564 0.576 99,427 0.5802 -2.02%
2020-10-23 0 0.990 0.990 1.000 0.980 1.000 374,000 370,620 0.9910 0.587 0.587 0.593 0.582 0.593 630,268 0.5880 1.02%
2020-10-22 0 0.980 0.960 0.980 0.960 0.980 45,000 44,050 0.9789 0.582 0.570 0.582 0.570 0.582 75,834 0.5809 0.00%
2020-10-21 0 0.980 0.960 0.980 0.960 0.980 44,000 42,320 0.9618 0.582 0.570 0.582 0.570 0.582 74,149 0.5707 2.08%
2020-10-20 0 0.960 0.960 0.970 0.940 1.030 2,119,000 2,015,650 0.9512 0.570 0.570 0.576 0.558 0.611 3,570,955 0.5645 4.35%
2020-10-19 0 0.920 0.890 0.920 0.920 0.920 2,000 1,840 0.9200 0.546 0.528 0.546 0.546 0.546 3,370 0.5459 -1.08%
2020-10-16 0 0.930 0.890 0.930 - - 0 0 - 0.552 0.528 0.552 - - 0 - 0.00%
2020-10-15 0 0.930 0.900 0.930 0.900 0.930 53,000 47,760 0.9011 0.552 0.534 0.552 0.534 0.552 89,316 0.5347 0.00%
2020-10-14 0 0.930 0.900 0.930 0.890 0.940 151,300 136,309 0.9009 0.552 0.534 0.552 0.528 0.558 254,972 0.5346 4.49%
2020-10-12 0 0.890 0.870 0.940 - - 0 0 - 0.528 0.516 0.558 - - 0 - 0.00%
2020-10-09 0 0.890 0.870 0.920 0.890 0.890 34,000 30,260 0.8900 0.528 0.516 0.546 0.528 0.528 57,297 0.5281 0.00%
2020-10-08 0 0.890 0.890 0.920 - - 0 0 - 0.528 0.528 0.546 - - 0 - 0.00%
2020-10-07 0 0.890 0.890 0.920 - - 0 0 - 0.528 0.528 0.546 - - 0 - 0.00%
2020-10-06 0 0.890 0.860 0.900 - - 0 0 - 0.528 0.510 0.534 - - 0 - 0.00%
2020-10-05 0 0.890 0.860 0.900 - - 0 0 - 0.528 0.510 0.534 - - 0 - 0.00%
2020-09-30 0 0.890 0.880 0.890 0.890 0.900 122,000 108,590 0.8901 0.528 0.522 0.528 0.528 0.534 205,595 0.5282 -2.20%
2020-09-29 0 0.910 0.900 0.910 0.890 0.910 66,000 59,450 0.9008 0.540 0.534 0.540 0.528 0.540 111,224 0.5345 3.41%
2020-09-28 0 0.880 0.880 0.910 0.880 0.920 1,018,000 875,880 0.8604 0.522 0.522 0.540 0.522 0.546 1,715,541 0.5106 0.00%
2020-09-25 0 0.880 0.870 0.880 0.860 0.880 31,000 26,680 0.8606 0.522 0.516 0.522 0.510 0.522 52,241 0.5107 0.00%
2020-09-24 0 0.880 0.860 0.880 0.880 0.880 50,000 44,000 0.8800 0.522 0.510 0.522 0.522 0.522 84,260 0.5222 0.00%
2020-09-23 0 0.880 0.880 0.920 0.860 0.860 25,000 21,500 0.8600 0.522 0.522 0.546 0.510 0.510 42,130 0.5103 1.15%
2020-09-22 0 0.870 0.860 0.870 0.860 0.870 150,000 129,760 0.8651 0.516 0.510 0.516 0.510 0.516 252,781 0.5133 0.00%
2020-09-21 0 0.870 0.870 0.900 0.870 0.880 193,000 169,450 0.8780 0.516 0.516 0.534 0.516 0.522 325,245 0.5210 -1.14%
2020-09-18 0 0.880 0.870 0.890 0.880 0.880 20,000 17,600 0.8800 0.522 0.516 0.528 0.522 0.522 33,704 0.5222 -1.12%
2020-09-17 0 0.890 0.870 0.900 - - 0 0 - 0.528 0.516 0.534 - - 0 - 0.00%
2020-09-16 0 0.890 0.880 0.890 - - 0 0 - 0.528 0.522 0.528 - - 0 - -1.11%
2020-09-15 0 0.900 0.880 0.910 - - 0 0 - 0.534 0.522 0.540 - - 0 - 0.00%
2020-09-14 0 0.900 0.880 0.900 0.910 0.920 41,000 37,710 0.9198 0.534 0.522 0.534 0.540 0.546 69,094 0.5458 0.00%
2020-09-11 0 0.900 0.880 0.920 - - 0 0 - 0.534 0.522 0.546 - - 0 - 0.00%
2020-09-10 0 0.900 0.870 0.900 0.900 0.910 164,000 149,220 0.9099 0.534 0.516 0.534 0.534 0.540 276,374 0.5399 2.27%
2020-09-09 0 0.900 0.900 0.940 - - 0 0 - 0.522 0.522 0.545 - - 0 - 0.00%
2020-09-08 0 0.900 0.900 0.920 0.900 0.910 860,000 781,990 0.9093 0.522 0.522 0.534 0.522 0.528 1,482,217 0.5276 -1.10%
2020-09-07 0 0.910 0.910 0.920 - - 0 0 - 0.528 0.528 0.534 - - 0 - 0.00%
2020-09-04 0 0.910 0.910 0.930 0.910 0.910 144,000 131,040 0.9100 0.528 0.528 0.540 0.528 0.528 248,185 0.5280 -1.09%
2020-09-03 0 0.920 0.910 0.920 0.910 0.950 201,000 184,590 0.9184 0.534 0.528 0.534 0.528 0.551 346,425 0.5328 1.10%
2020-09-02 0 0.910 0.910 0.930 0.840 0.920 1,051,000 927,560 0.8825 0.528 0.528 0.540 0.487 0.534 1,811,407 0.5121 1.11%
2020-09-01 0 0.900 0.880 0.900 0.880 0.940 84,000 74,570 0.8877 0.522 0.511 0.522 0.511 0.545 144,775 0.5151 1.12%
2020-08-31 0 0.890 0.870 0.900 0.850 0.890 195,300 168,602 0.8633 0.516 0.505 0.522 0.493 0.516 336,601 0.5009 1.14%
2020-08-28 0 0.880 0.880 0.900 0.880 0.890 236,000 207,690 0.8800 0.511 0.511 0.522 0.511 0.516 406,748 0.5106 -3.30%
2020-08-27 0 0.910 0.900 0.910 0.880 0.910 207,000 184,270 0.8902 0.528 0.522 0.528 0.511 0.528 356,766 0.5165 2.25%
2020-08-26 0 0.890 0.880 0.890 0.870 0.900 101,000 89,280 0.8840 0.516 0.511 0.516 0.505 0.522 174,074 0.5129 0.00%
2020-08-25 0 0.890 0.870 0.890 - - 0 0 - 0.516 0.505 0.516 - - 0 - -1.11%
2020-08-24 0 0.900 0.900 0.910 0.900 0.910 139,000 125,110 0.9001 0.522 0.522 0.528 0.522 0.528 239,568 0.5222 1.12%
2020-08-21 0 0.890 0.860 0.890 0.890 0.890 38,000 33,820 0.8900 0.516 0.499 0.516 0.516 0.516 65,493 0.5164 0.00%
2020-08-20 0 0.890 0.880 0.890 0.880 0.900 213,000 188,390 0.8845 0.516 0.511 0.516 0.511 0.522 367,107 0.5132 0.00%
2020-08-19 0 0.890 0.880 0.920 - - 0 0 - 0.516 0.511 0.534 - - 0 - 0.00%
2020-08-18 0 0.890 0.860 0.920 - - 0 0 - 0.516 0.499 0.534 - - 0 - 0.00%
2020-08-17 0 0.890 0.860 0.890 0.870 0.890 116,000 101,920 0.8786 0.516 0.499 0.516 0.505 0.516 199,927 0.5098 0.00%
2020-08-14 0 0.890 0.860 0.890 0.890 0.890 51,000 45,390 0.8900 0.516 0.499 0.516 0.516 0.516 87,899 0.5164 0.00%
2020-08-13 0 0.890 0.880 0.890 0.860 0.890 75,000 66,200 0.8827 0.516 0.511 0.516 0.499 0.516 129,263 0.5121 3.49%
2020-08-12 0 0.860 0.850 0.860 0.860 0.910 260,000 229,940 0.8844 0.499 0.493 0.499 0.499 0.528 448,112 0.5131 -2.27%
2020-08-11 0 0.880 0.870 0.880 0.870 0.920 496,000 435,530 0.8781 0.511 0.505 0.511 0.505 0.534 854,860 0.5095 3.53%
2020-08-10 0 0.850 0.850 0.880 - - 0 0 - 0.493 0.493 0.511 - - 0 - 0.00%
2020-08-07 0 0.850 0.850 0.880 0.850 0.880 162,000 137,790 0.8506 0.493 0.493 0.511 0.493 0.511 279,208 0.4935 0.00%
2020-08-06 0 0.850 0.850 0.860 0.850 0.870 396,000 336,630 0.8501 0.493 0.493 0.499 0.493 0.505 682,509 0.4932 0.00%
2020-08-05 0 0.850 0.850 0.870 0.850 0.870 382,000 325,080 0.8510 0.493 0.493 0.505 0.493 0.505 658,380 0.4938 0.00%
2020-08-04 0 0.850 0.850 0.870 0.830 0.860 268,000 226,480 0.8451 0.493 0.493 0.505 0.482 0.499 461,900 0.4903 0.00%
2020-08-03 0 0.850 0.850 0.870 0.850 0.870 214,000 181,940 0.8502 0.493 0.493 0.505 0.493 0.505 368,831 0.4933 0.00%
2020-07-31 0 0.850 0.830 0.850 0.820 0.950 1,496,000 1,286,830 0.8602 0.493 0.482 0.493 0.476 0.551 2,578,368 0.4991 -3.41%
2020-07-30 0 0.880 0.880 0.890 0.860 0.940 440,000 395,690 0.8993 0.511 0.511 0.516 0.499 0.545 758,343 0.5218 1.15%
2020-07-29 0 0.870 0.830 0.870 0.830 0.870 95,000 79,820 0.8402 0.505 0.482 0.505 0.482 0.505 163,733 0.4875 4.82%
2020-07-28 0 0.830 0.820 0.830 0.830 0.840 144,500 120,540 0.8342 0.482 0.476 0.482 0.482 0.487 249,047 0.4840 -1.19%
2020-07-27 0 0.840 0.820 0.840 0.820 0.840 804,000 667,140 0.8298 0.487 0.476 0.487 0.476 0.487 1,385,700 0.4814 2.44%
2020-07-24 0 0.820 0.780 0.820 0.800 0.820 895,000 732,680 0.8186 0.476 0.453 0.476 0.464 0.476 1,542,539 0.4750 0.00%
2020-07-23 0 0.820 0.770 0.820 0.800 0.820 102,000 82,990 0.8136 0.476 0.447 0.476 0.464 0.476 175,798 0.4721 0.00%
2020-07-22 0 0.820 0.780 0.820 0.800 0.820 21,000 16,820 0.8010 0.476 0.453 0.476 0.464 0.476 36,194 0.4647 5.13%
2020-07-21 0 0.780 0.780 0.880 - - 0 0 - 0.453 0.453 0.511 - - 0 - 0.00%
2020-07-20 0 0.780 0.780 0.880 0.780 0.780 20,000 15,600 0.7800 0.453 0.453 0.511 0.453 0.453 34,470 0.4526 1.30%
2020-07-17 0 0.770 0.770 0.800 0.770 0.770 10,000 7,700 0.7700 0.447 0.447 0.464 0.447 0.447 17,235 0.4468 -3.75%
2020-07-16 0 0.800 0.770 0.800 0.800 0.820 45,000 36,200 0.8044 0.464 0.447 0.464 0.464 0.476 77,558 0.4667 2.56%
2020-07-15 0 0.780 0.780 0.820 - - 0 0 - 0.453 0.453 0.476 - - 0 - 1.30%
2020-07-14 0 0.770 0.770 0.820 0.770 0.770 5,000 3,850 0.7700 0.447 0.447 0.476 0.447 0.447 8,618 0.4468 0.00%
2020-07-13 0 0.770 0.770 0.820 - - 0 0 - 0.447 0.447 0.476 - - 0 - 0.00%
2020-07-10 0 0.770 0.770 0.810 0.770 0.770 40,000 30,800 0.7700 0.447 0.447 0.470 0.447 0.447 68,940 0.4468 -6.10%
2020-07-09 0 0.820 0.770 0.820 - - 0 0 - 0.476 0.447 0.476 - - 0 - 0.00%
2020-07-08 0 0.820 0.770 0.820 - - 0 0 - 0.476 0.447 0.476 - - 0 - 0.00%
2020-07-07 0 0.820 0.770 0.820 - - 0 0 - 0.476 0.447 0.476 - - 0 - 0.00%
2020-07-06 0 0.820 0.760 0.820 - - 0 0 - 0.476 0.441 0.476 - - 0 - 0.00%
2020-07-03 0 0.820 0.760 0.820 - - 0 0 - 0.476 0.441 0.476 - - 0 - 0.00%
2020-07-02 0 0.820 0.760 0.820 - - 0 0 - 0.476 0.441 0.476 - - 0 - 0.00%
2020-06-30 0 0.820 0.760 0.830 0.820 0.820 41,000 31,220 0.7615 0.476 0.441 0.482 0.476 0.476 70,664 0.4418 7.89%
2020-06-29 0 0.760 0.760 0.830 - - 0 0 - 0.441 0.441 0.482 - - 0 - 0.00%
2020-06-26 0 0.760 0.760 0.800 0.720 0.790 29,000 21,840 0.7531 0.441 0.441 0.464 0.418 0.458 49,982 0.4370 -8.43%
2020-06-24 0 0.830 0.760 0.830 - - 0 0 - 0.482 0.441 0.482 - - 0 - 0.00%
2020-06-23 0 0.830 0.780 0.830 - - 0 0 - 0.482 0.453 0.482 - - 0 - 0.00%
2020-06-22 0 0.830 0.780 0.830 - - 0 0 - 0.482 0.453 0.482 - - 0 - 0.00%
2020-06-19 0 0.830 0.790 0.830 0.830 0.830 214,000 169,620 0.7926 0.482 0.458 0.482 0.482 0.482 368,831 0.4599 0.00%
2020-06-18 0 0.830 0.780 0.830 - - 0 0 - 0.482 0.453 0.482 - - 0 - 0.00%
2020-06-17 0 0.830 0.780 0.830 0.800 0.830 51,000 40,830 0.8006 0.482 0.453 0.482 0.464 0.482 87,899 0.4645 3.75%
2020-06-16 0 0.800 0.780 0.800 0.800 0.820 31,000 25,020 0.8071 0.464 0.453 0.464 0.464 0.476 53,429 0.4683 2.56%
2020-06-15 0 0.780 0.780 0.820 0.750 0.830 3,000 2,410 0.8033 0.453 0.453 0.476 0.435 0.482 5,171 0.4661 -6.02%
2020-06-12 0 0.830 0.750 0.830 - - 0 0 - 0.482 0.435 0.482 - - 0 - 0.00%
2020-06-11 0 0.830 0.760 0.830 - - 0 0 - 0.482 0.441 0.482 - - 0 - 0.00%
2020-06-10 0 0.830 0.760 0.830 - - 0 0 - 0.482 0.441 0.482 - - 0 - 0.00%
2020-06-09 0 0.830 0.760 0.830 0.830 0.830 245,000 203,350 0.8300 0.482 0.441 0.482 0.482 0.482 422,259 0.4816 0.00%
2020-06-08 0 0.830 0.740 0.830 0.820 0.830 32,000 26,260 0.8206 0.482 0.429 0.482 0.476 0.482 55,152 0.4761 1.22%
2020-06-05 0 0.820 0.720 0.820 0.800 0.830 16,000 13,090 0.8181 0.476 0.418 0.476 0.464 0.482 27,576 0.4747 12.33%
2020-06-04 0 0.730 0.700 0.730 0.730 0.730 10,000 7,300 0.7300 0.424 0.406 0.424 0.424 0.424 17,235 0.4236 -2.67%
2020-06-03 0 0.750 0.750 0.780 - - 0 0 - 0.435 0.435 0.453 - - 0 - 0.00%
2020-06-02 0 0.750 0.750 0.770 - - 0 0 - 0.435 0.435 0.447 - - 0 - 2.74%
2020-06-01 0 0.730 0.700 0.750 - - 0 0 - 0.424 0.406 0.435 - - 0 - 0.00%
2020-05-29 0 0.730 0.710 0.750 0.730 0.730 10,000 7,300 0.7300 0.424 0.412 0.435 0.424 0.424 17,235 0.4236 1.39%
2020-05-28 0 0.720 0.720 0.750 0.720 0.720 48,000 34,560 0.7200 0.418 0.418 0.435 0.418 0.418 82,728 0.4178 -4.00%
2020-05-27 0 0.750 0.750 0.790 0.750 0.760 10,000 7,520 0.7520 0.435 0.435 0.458 0.435 0.441 17,235 0.4363 -5.06%
2020-05-26 0 0.790 0.750 0.820 - - 0 0 - 0.458 0.435 0.476 - - 0 - 0.00%
2020-05-25 0 0.830 0.770 0.830 0.830 0.830 7,000 5,810 0.8300 0.458 0.425 0.458 0.458 0.458 12,675 0.4584 1.22%
2020-05-22 0 0.820 0.790 0.860 - - 0 0 - 0.453 0.436 0.475 - - 0 - 0.00%
2020-05-21 0 0.820 0.790 0.880 - - 0 0 - 0.453 0.436 0.486 - - 0 - 0.00%
2020-05-20 0 0.820 0.790 0.870 0.820 0.820 2,000 1,640 0.8200 0.453 0.436 0.480 0.453 0.453 3,622 0.4528 0.00%
2020-05-19 0 0.820 0.770 0.870 - - 0 0 - 0.453 0.425 0.480 - - 0 - 0.00%
2020-05-18 0 0.820 0.780 0.870 - - 0 0 - 0.453 0.431 0.480 - - 0 - 0.00%
2020-05-15 0 0.820 0.770 0.820 - - 0 0 - 0.453 0.425 0.453 - - 0 - 0.00%
2020-05-14 0 0.820 0.800 0.820 - - 0 0 - 0.453 0.442 0.453 - - 0 - -1.20%
2020-05-13 0 0.830 0.790 0.830 0.830 0.830 51,000 42,330 0.8300 0.458 0.436 0.458 0.458 0.458 92,349 0.4584 0.00%
2020-05-12 0 0.830 0.780 0.860 - - 0 0 - 0.458 0.431 0.475 - - 0 - 0.00%
2020-05-11 0 0.830 0.770 0.870 - - 0 0 - 0.458 0.425 0.480 - - 0 - 0.00%
2020-05-08 0 0.830 0.760 0.870 - - 0 0 - 0.458 0.420 0.480 - - 0 - 0.00%
2020-05-07 0 0.830 0.800 0.830 0.830 0.830 21,000 17,430 0.8300 0.458 0.442 0.458 0.458 0.458 38,026 0.4584 1.22%
2020-05-06 0 0.820 0.780 0.820 - - 0 0 - 0.453 0.431 0.453 - - 0 - 0.00%
2020-05-05 0 0.820 0.770 0.820 - - 0 0 - 0.453 0.425 0.453 - - 0 - 0.00%
2020-05-04 0 0.820 0.760 0.820 - - 0 0 - 0.453 0.420 0.453 - - 0 - 0.00%
2020-04-29 0 0.820 0.790 0.820 0.790 0.820 13,000 10,330 0.7946 0.453 0.436 0.453 0.436 0.453 23,540 0.4388 0.00%
2020-04-28 0 0.820 0.810 0.860 - - 0 0 - 0.453 0.447 0.475 - - 0 - 0.00%
2020-04-27 0 0.820 0.790 0.820 0.800 0.820 91,000 73,920 0.8123 0.453 0.436 0.453 0.442 0.453 164,780 0.4486 3.80%
2020-04-24 0 0.790 0.770 0.800 0.760 0.810 418,000 323,620 0.7742 0.436 0.425 0.442 0.420 0.447 756,904 0.4276 -9.20%
2020-04-23 0 0.870 0.810 0.870 - - 0 0 - 0.480 0.447 0.480 - - 0 - -1.14%
2020-04-22 0 0.880 0.790 0.880 - - 0 0 - 0.486 0.436 0.486 - - 0 - 0.00%
2020-04-21 0 0.880 0.800 0.880 0.760 0.880 12,000 9,390 0.7825 0.486 0.442 0.486 0.420 0.486 21,729 0.4321 2.33%
2020-04-20 0 0.860 0.790 0.880 - - 0 0 - 0.475 0.436 0.486 - - 0 - 0.00%
2020-04-17 0 0.860 0.760 0.870 0.860 0.860 20,000 17,200 0.8600 0.475 0.420 0.480 0.475 0.475 36,215 0.4749 -1.15%
2020-04-16 0 0.870 0.830 0.870 - - 0 0 - 0.480 0.458 0.480 - - 0 - 0.00%
2020-04-15 0 0.870 0.820 0.870 0.840 0.940 104,000 94,610 0.9097 0.480 0.453 0.480 0.464 0.519 188,320 0.5024 6.10%
2020-04-14 0 0.820 0.820 0.920 - - 0 0 - 0.453 0.453 0.508 - - 0 - 2.50%
2020-04-09 0 0.800 0.800 0.830 - - 0 0 - 0.442 0.442 0.458 - - 0 - 1.27%
2020-04-08 0 0.790 0.790 0.820 0.790 0.830 5,000 4,050 0.8100 0.436 0.436 0.453 0.436 0.458 9,054 0.4473 -1.25%
2020-04-07 0 0.800 0.800 0.820 0.790 0.790 79,000 62,410 0.7900 0.442 0.442 0.453 0.436 0.436 143,051 0.4363 -1.23%
2020-04-06 0 0.810 0.800 0.830 0.810 0.810 5,000 4,050 0.8100 0.447 0.442 0.458 0.447 0.447 9,054 0.4473 -2.41%
2020-04-03 0 0.830 0.810 0.940 0.830 0.830 30,000 24,900 0.8300 0.458 0.447 0.519 0.458 0.458 54,323 0.4584 0.00%
2020-04-02 0 0.830 0.830 0.970 - - 0 0 - 0.458 0.458 0.536 - - 0 - 0.00%
2020-04-01 0 0.830 0.820 0.920 - - 0 0 - 0.458 0.453 0.508 - - 0 - 0.00%
2020-03-31 0 0.830 0.830 0.900 - - 0 0 - 0.458 0.458 0.497 - - 0 - 0.00%
2020-03-30 0 0.830 0.790 0.850 - - 0 0 - 0.458 0.436 0.469 - - 0 - 0.00%
2020-03-27 0 0.830 0.830 0.900 0.820 0.830 69,000 57,070 0.8271 0.458 0.458 0.497 0.453 0.458 124,943 0.4568 5.06%
2020-03-26 0 0.790 0.770 0.800 0.750 0.790 78,000 60,260 0.7726 0.436 0.425 0.442 0.414 0.436 141,240 0.4266 -3.66%
2020-03-25 0 0.820 0.760 0.820 - - 0 0 - 0.453 0.420 0.453 - - 0 - 0.00%
2020-03-24 0 0.820 0.770 0.820 - - 0 0 - 0.453 0.425 0.453 - - 0 - -1.20%
2020-03-23 0 0.830 0.760 0.830 - - 0 0 - 0.458 0.420 0.458 - - 0 - 0.00%
2020-03-20 0 0.830 0.750 0.830 - - 0 0 - 0.458 0.414 0.458 - - 0 - 0.00%
2020-03-19 0 0.830 0.780 0.830 - - 0 0 - 0.458 0.431 0.458 - - 0 - -2.35%
2020-03-18 0 0.850 0.770 0.850 0.850 0.850 28,000 23,800 0.8500 0.469 0.425 0.469 0.469 0.469 50,702 0.4694 4.94%
2020-03-17 0 0.810 0.750 0.810 0.810 0.810 3,000 2,430 0.8100 0.447 0.414 0.447 0.447 0.447 5,432 0.4473 2.53%
2020-03-16 0 0.790 0.750 0.790 0.790 0.790 22,000 17,380 0.7900 0.436 0.414 0.436 0.436 0.436 39,837 0.4363 -3.66%
2020-03-13 0 0.820 0.800 0.820 - - 0 0 - 0.453 0.442 0.453 - - 0 - -1.20%
2020-03-12 0 0.830 0.800 0.830 - - 0 0 - 0.458 0.442 0.458 - - 0 - 0.00%
2020-03-11 0 0.830 0.800 0.830 - - 0 0 - 0.458 0.442 0.458 - - 0 - 0.00%
2020-03-10 0 0.830 0.800 0.830 0.830 0.830 12,000 9,960 0.8300 0.458 0.442 0.458 0.458 0.458 21,729 0.4584 0.00%
2020-03-09 0 0.830 0.810 0.830 0.830 0.830 22,000 18,260 0.8300 0.458 0.447 0.458 0.458 0.458 39,837 0.4584 0.00%
2020-03-06 0 0.830 0.810 0.890 - - 0 0 - 0.458 0.447 0.492 - - 0 - 0.00%
2020-03-05 0 0.830 0.830 0.860 - - 0 0 - 0.458 0.458 0.475 - - 0 - 1.22%
2020-03-04 0 0.820 0.810 0.820 0.800 0.820 165,000 133,960 0.8119 0.453 0.447 0.453 0.442 0.453 298,778 0.4484 -4.65%
2020-03-03 0 0.860 0.820 0.860 0.860 0.860 11,000 9,460 0.8600 0.475 0.453 0.475 0.475 0.475 19,919 0.4749 0.00%
2020-03-02 0 0.860 0.840 0.860 0.860 0.860 571,000 485,390 0.8501 0.475 0.464 0.475 0.475 0.475 1,033,952 0.4695 1.18%
2020-02-28 0 0.850 0.820 0.850 - - 0 0 - 0.469 0.453 0.469 - - 0 - -1.16%
2020-02-27 0 0.860 0.820 0.860 - - 0 0 - 0.475 0.453 0.475 - - 0 - 0.00%
2020-02-26 0 0.860 0.830 0.860 - - 0 0 - 0.475 0.458 0.475 - - 0 - 0.00%
2020-02-25 0 0.860 0.820 0.860 - - 0 0 - 0.475 0.453 0.475 - - 0 - 0.00%
2020-02-24 0 0.860 0.830 0.860 0.810 0.860 86,000 71,040 0.8260 0.475 0.458 0.475 0.447 0.475 155,727 0.4562 2.38%
2020-02-21 0 0.840 0.830 0.890 0.840 0.850 121,000 102,740 0.8491 0.464 0.458 0.492 0.464 0.469 219,104 0.4689 -4.55%
2020-02-20 0 0.880 0.860 0.880 0.860 0.890 52,000 44,780 0.8612 0.486 0.475 0.486 0.475 0.492 94,160 0.4756 2.33%
2020-02-19 0 0.860 0.850 0.930 0.860 0.860 10,000 8,600 0.8600 0.475 0.469 0.514 0.475 0.475 18,108 0.4749 -4.44%
2020-02-18 0 0.900 0.840 0.930 - - 0 0 - 0.497 0.464 0.514 - - 0 - 0.00%
2020-02-17 0 0.900 0.850 0.930 - - 0 0 - 0.497 0.469 0.514 - - 0 - 0.00%
2020-02-14 0 0.900 0.860 0.930 - - 0 0 - 0.497 0.475 0.514 - - 0 - 0.00%
2020-02-13 0 0.900 0.860 0.930 - - 0 0 - 0.497 0.475 0.514 - - 0 - 0.00%
2020-02-12 0 0.900 0.840 0.930 - - 0 0 - 0.497 0.464 0.514 - - 0 - 0.00%
2020-02-11 0 0.900 0.860 0.900 - - 0 0 - 0.497 0.475 0.497 - - 0 - 0.00%
2020-02-10 0 0.900 0.830 0.900 - - 0 0 - 0.497 0.458 0.497 - - 0 - 0.00%
2020-02-07 0 0.900 0.810 0.900 - - 0 0 - 0.497 0.447 0.497 - - 0 - 0.00%
2020-02-06 0 0.900 0.880 0.900 0.880 0.900 32,000 28,330 0.8853 0.497 0.486 0.497 0.486 0.497 57,945 0.4889 1.12%
2020-02-05 0 0.890 0.830 0.900 - - 0 0 - 0.492 0.458 0.497 - - 0 - 0.00%
2020-02-04 0 0.890 0.840 0.900 - - 0 0 - 0.492 0.464 0.497 - - 0 - 0.00%
2020-02-03 0 0.890 0.880 0.900 - - 0 0 - 0.492 0.486 0.497 - - 0 - 0.00%
2020-01-31 0 0.890 0.850 0.900 - - 0 0 - 0.492 0.469 0.497 - - 0 - 0.00%
2020-01-30 0 0.890 0.840 0.900 0.840 0.890 59,000 50,080 0.8488 0.492 0.464 0.497 0.464 0.492 106,836 0.4688 1.14%
2020-01-29 0 0.880 0.870 0.880 - - 0 0 - 0.486 0.480 0.486 - - 0 - 0.00%
2020-01-24 0 0.880 0.870 0.900 0.870 0.880 269,000 236,620 0.8796 0.486 0.480 0.497 0.480 0.486 487,098 0.4858 -2.22%
2020-01-23 0 0.900 0.880 0.900 - - 0 0 - 0.497 0.486 0.497 - - 0 - 0.00%
2020-01-22 0 0.900 0.900 0.920 0.900 0.900 26,000 23,400 0.9000 0.497 0.497 0.508 0.497 0.497 47,080 0.4970 0.00%
2020-01-21 0 0.900 0.890 0.900 0.900 0.900 16,000 14,400 0.9000 0.497 0.492 0.497 0.497 0.497 28,972 0.4970 1.12%
2020-01-20 0 0.890 0.890 0.900 - - 0 0 - 0.492 0.492 0.497 - - 0 - 1.14%
2020-01-17 0 0.880 0.880 0.900 0.880 0.900 31,000 27,500 0.8871 0.486 0.486 0.497 0.486 0.497 56,134 0.4899 -2.22%
2020-01-16 0 0.900 0.890 0.900 - - 0 0 - 0.497 0.492 0.497 - - 0 - 0.00%
2020-01-15 0 0.900 0.890 0.900 0.900 0.900 14,000 12,600 0.9000 0.497 0.492 0.497 0.497 0.497 25,351 0.4970 0.00%
2020-01-14 0 0.900 0.900 0.910 - - 0 0 - 0.497 0.497 0.503 - - 0 - 2.27%
2020-01-13 0 0.880 0.880 0.900 - - 0 0 - 0.486 0.486 0.497 - - 0 - 0.00%
2020-01-10 0 0.880 0.880 0.930 - - 0 0 - 0.486 0.486 0.514 - - 0 - 0.00%
2020-01-09 0 0.880 0.880 0.930 - - 0 0 - 0.486 0.486 0.514 - - 0 - 0.00%
2020-01-08 0 0.880 0.880 0.930 - - 0 0 - 0.486 0.486 0.514 - - 0 - 0.00%
2020-01-07 0 0.880 0.880 0.900 0.880 0.900 482,000 426,500 0.8849 0.486 0.486 0.497 0.486 0.497 872,793 0.4887 -2.22%
2020-01-06 0 0.900 0.880 0.900 0.880 0.900 98,000 86,660 0.8843 0.497 0.486 0.497 0.486 0.497 177,456 0.4883 0.00%
2020-01-03 0 0.900 0.890 0.920 - - 0 0 - 0.497 0.492 0.508 - - 0 - 0.00%
2020-01-02 0 0.900 0.890 0.900 0.900 0.900 61,000 54,900 0.9000 0.497 0.492 0.497 0.497 0.497 110,457 0.4970 0.00%
2019-12-31 0 0.900 0.900 0.930 - - 0 0 - 0.497 0.497 0.514 - - 0 - 0.00%
2019-12-30 0 0.900 0.880 0.920 - - 0 0 - 0.497 0.486 0.508 - - 0 - 0.00%
2019-12-27 0 0.900 0.880 0.930 - - 0 0 - 0.497 0.486 0.514 - - 0 - 0.00%
2019-12-24 0 0.900 0.900 0.930 - - 0 0 - 0.497 0.497 0.514 - - 0 - 0.00%
2019-12-23 0 0.900 0.900 0.930 - - 0 0 - 0.497 0.497 0.514 - - 0 - 0.00%
2019-12-20 0 0.900 0.900 0.930 - - 0 0 - 0.497 0.497 0.514 - - 0 - 0.00%
2019-12-19 0 0.900 0.880 0.900 - - 0 0 - 0.497 0.486 0.497 - - 0 - 0.00%
2019-12-18 0 0.900 0.880 0.900 0.880 0.900 73,000 64,700 0.8863 0.497 0.486 0.497 0.486 0.497 132,187 0.4895 2.27%
2019-12-17 0 0.880 0.880 0.930 0.880 0.880 20,000 17,600 0.8800 0.486 0.486 0.514 0.486 0.486 36,215 0.4860 -1.12%
2019-12-16 0 0.890 0.890 0.930 0.880 0.890 11,000 9,720 0.8836 0.492 0.492 0.514 0.486 0.492 19,919 0.4880 -4.30%
2019-12-13 0 0.930 0.880 0.930 0.900 0.930 45,000 40,560 0.9013 0.514 0.486 0.514 0.497 0.514 81,485 0.4978 5.68%
2019-12-12 0 0.880 0.880 0.900 - - 0 0 - 0.486 0.486 0.497 - - 0 - 0.00%
2019-12-11 0 0.880 0.880 0.900 - - 0 0 - 0.486 0.486 0.497 - - 0 - 0.00%
2019-12-10 0 0.880 0.880 0.900 0.880 0.880 63,000 55,440 0.8800 0.486 0.486 0.497 0.486 0.486 114,079 0.4860 -2.22%
2019-12-09 0 0.900 0.890 0.900 0.880 0.900 62,000 54,840 0.8845 0.497 0.492 0.497 0.486 0.497 112,268 0.4885 0.00%
2019-12-06 0 0.900 0.890 0.900 0.900 0.900 20,000 18,000 0.9000 0.497 0.492 0.497 0.497 0.497 36,215 0.4970 1.12%
2019-12-05 0 0.890 0.880 0.890 0.900 0.900 25,000 22,500 0.9000 0.492 0.486 0.492 0.497 0.497 45,269 0.4970 -1.11%
2019-12-04 0 0.900 0.880 0.900 0.900 0.900 165,000 148,500 0.9000 0.497 0.486 0.497 0.497 0.497 298,778 0.4970 0.00%
2019-12-03 0 0.900 0.900 0.930 - - 0 0 - 0.497 0.497 0.514 - - 0 - 2.27%
2019-12-02 0 0.880 0.880 0.930 - - 0 0 - 0.486 0.486 0.514 - - 0 - 0.00%
2019-11-29 0 0.880 0.880 0.930 - - 0 0 - 0.486 0.486 0.514 - - 0 - 0.00%
2019-11-28 0 0.880 0.880 0.910 0.880 0.930 375,000 339,700 0.9059 0.486 0.486 0.503 0.486 0.514 679,040 0.5003 -3.30%
2019-11-27 0 0.910 0.880 0.930 0.880 0.920 88,000 78,030 0.8867 0.503 0.486 0.514 0.486 0.508 159,348 0.4897 -2.15%
2019-11-26 0 0.930 0.900 0.930 0.930 0.930 44,000 40,920 0.9300 0.514 0.497 0.514 0.514 0.514 79,674 0.5136 0.00%
2019-11-25 0 0.930 0.850 0.950 0.900 0.940 69,000 62,250 0.9022 0.514 0.469 0.525 0.497 0.519 124,943 0.4982 -1.06%
2019-11-22 0 0.940 0.920 0.970 - - 0 0 - 0.519 0.508 0.536 - - 0 - 0.00%
2019-11-21 0 0.940 0.910 0.970 - - 0 0 - 0.519 0.503 0.536 - - 0 - 0.00%
2019-11-20 0 0.940 0.910 0.970 - - 0 0 - 0.519 0.503 0.536 - - 0 - 0.00%
2019-11-19 0 0.940 0.920 0.980 - - 0 0 - 0.519 0.508 0.541 - - 0 - 0.00%
2019-11-18 0 0.940 0.900 0.960 - - 0 0 - 0.519 0.497 0.530 - - 0 - 0.00%
2019-11-15 0 0.940 0.900 0.960 - - 0 0 - 0.519 0.497 0.530 - - 0 - 0.00%
2019-11-14 0 0.940 0.900 0.970 - - 0 0 - 0.519 0.497 0.536 - - 0 - 0.00%
2019-11-13 0 0.940 0.910 0.940 0.920 0.960 22,000 20,320 0.9236 0.519 0.503 0.519 0.508 0.530 39,837 0.5101 3.30%
2019-11-12 0 0.910 0.910 0.990 0.900 0.940 158,000 143,140 0.9059 0.503 0.503 0.547 0.497 0.519 286,102 0.5003 -2.15%
2019-11-11 0 0.930 0.930 0.990 0.920 0.920 126,000 115,920 0.9200 0.514 0.514 0.547 0.508 0.508 228,158 0.5081 -2.11%
2019-11-08 0 0.950 0.930 0.950 0.950 0.950 24,000 22,800 0.9500 0.525 0.514 0.525 0.525 0.525 43,459 0.5246 -1.04%
2019-11-07 0 0.960 0.950 0.970 - - 0 0 - 0.530 0.525 0.536 - - 0 - 0.00%
2019-11-06 0 0.960 0.950 0.970 - - 0 0 - 0.530 0.525 0.536 - - 0 - 0.00%
2019-11-05 0 0.960 0.950 0.960 0.960 0.960 160,000 153,600 0.9600 0.530 0.525 0.530 0.530 0.530 289,724 0.5302 1.05%
2019-11-04 0 0.950 0.950 0.970 0.950 0.970 33,000 31,390 0.9512 0.525 0.525 0.536 0.525 0.536 59,756 0.5253 0.00%
2019-11-01 0 0.950 0.940 0.990 - - 0 0 - 0.525 0.519 0.547 - - 0 - 0.00%
2019-10-31 0 0.950 0.940 0.950 0.950 0.950 90,000 85,500 0.9500 0.525 0.519 0.525 0.525 0.525 162,970 0.5246 0.00%
2019-10-30 0 0.950 0.940 0.990 - - 0 0 - 0.525 0.519 0.547 - - 0 - 0.00%
2019-10-29 0 0.950 0.950 0.990 - - 0 0 - 0.525 0.525 0.547 - - 0 - 0.00%
2019-10-28 0 0.950 0.950 0.980 - - 0 0 - 0.525 0.525 0.541 - - 0 - 0.00%
2019-10-25 0 0.950 0.950 0.970 - - 0 0 - 0.525 0.525 0.536 - - 0 - 0.00%
2019-10-24 0 0.950 0.950 0.970 0.950 0.950 1,000 950 0.9500 0.525 0.525 0.536 0.525 0.525 1,811 0.5246 -1.04%
2019-10-23 0 0.960 0.950 0.970 - - 0 0 - 0.530 0.525 0.536 - - 0 - 0.00%
2019-10-22 0 0.960 0.960 0.970 0.950 0.960 78,000 74,590 0.9563 0.530 0.530 0.536 0.525 0.530 141,240 0.5281 -1.03%
2019-10-21 0 0.970 0.940 0.970 0.940 0.970 4,000 3,810 0.9525 0.536 0.519 0.536 0.519 0.536 7,243 0.5260 4.30%
2019-10-18 0 0.930 0.930 0.950 0.920 0.950 150,000 139,110 0.9274 0.514 0.514 0.525 0.508 0.525 271,616 0.5122 2.20%
2019-10-17 0 0.910 0.900 0.950 - - 0 0 - 0.503 0.497 0.525 - - 0 - 0.00%
2019-10-16 0 0.910 0.900 0.970 0.910 0.920 220,000 200,440 0.9111 0.503 0.497 0.536 0.503 0.508 398,370 0.5031 -1.09%
2019-10-15 0 0.920 0.920 0.940 - - 0 0 - 0.508 0.508 0.519 - - 0 - 0.00%
2019-10-14 0 0.920 0.920 0.960 0.910 0.910 30,000 27,300 0.9100 0.508 0.508 0.530 0.503 0.503 54,323 0.5025 1.10%
2019-10-11 0 0.910 0.900 0.960 - - 0 0 - 0.503 0.497 0.530 - - 0 - 0.00%
2019-10-10 0 0.910 0.900 0.960 - - 0 0 - 0.503 0.497 0.530 - - 0 - 0.00%
2019-10-09 0 0.910 0.900 0.960 - - 0 0 - 0.503 0.497 0.530 - - 0 - 0.00%
2019-10-08 0 0.910 0.910 0.960 0.910 0.910 108,000 98,280 0.9100 0.503 0.503 0.530 0.503 0.503 195,564 0.5025 -3.19%
2019-10-04 0 0.940 0.910 0.960 - - 0 0 - 0.519 0.503 0.530 - - 0 - 0.00%
2019-10-03 0 0.940 0.930 0.940 0.930 0.940 50,000 46,900 0.9380 0.519 0.514 0.519 0.514 0.519 90,539 0.5180 0.00%
2019-10-02 0 0.940 0.920 0.940 0.920 0.960 22,000 20,320 0.9236 0.519 0.508 0.519 0.508 0.530 39,837 0.5101 -4.08%
2019-09-30 0 0.980 0.920 0.980 0.980 0.980 4,000 3,920 0.9800 0.541 0.508 0.541 0.541 0.541 7,243 0.5412 -1.01%
2019-09-27 0 0.990 0.910 0.990 - - 0 0 - 0.547 0.503 0.547 - - 0 - 0.00%
2019-09-26 0 0.990 0.950 0.990 - - 0 0 - 0.547 0.525 0.547 - - 0 - 0.00%
2019-09-25 0 0.990 0.950 0.990 - - 0 0 - 0.547 0.525 0.547 - - 0 - 0.00%
2019-09-24 0 0.990 0.950 0.990 - - 0 0 - 0.547 0.525 0.547 - - 0 - 0.00%
2019-09-23 0 0.990 0.950 0.990 - - 0 0 - 0.547 0.525 0.547 - - 0 - 0.00%
2019-09-20 0 0.990 0.950 0.990 0.970 0.990 142,000 137,780 0.9703 0.547 0.525 0.547 0.536 0.547 257,130 0.5358 2.06%
2019-09-19 0 0.970 0.940 0.990 - - 0 0 - 0.536 0.519 0.547 - - 0 - 0.00%
2019-09-18 0 0.970 0.960 0.990 - - 0 0 - 0.536 0.530 0.547 - - 0 - 0.00%
2019-09-17 0 0.970 0.950 0.990 - - 0 0 - 0.536 0.525 0.547 - - 0 - 0.00%
2019-09-16 0 0.970 0.930 0.990 - - 0 0 - 0.536 0.514 0.547 - - 0 - 0.00%
2019-09-13 0 0.970 0.970 0.990 0.970 0.980 34,000 33,000 0.9706 0.536 0.536 0.547 0.536 0.541 61,566 0.5360 0.00%
2019-09-12 0 0.970 0.920 0.970 - - 0 0 - 0.536 0.508 0.536 - - 0 - -1.02%
2019-09-11 0 0.980 0.940 0.980 0.980 0.980 12,000 11,760 0.9800 0.541 0.519 0.541 0.541 0.541 21,729 0.5412 2.08%
2019-09-10 0 0.960 0.930 0.970 - - 0 0 - 0.530 0.514 0.536 - - 0 - -0.00%
2019-09-09 0 0.980 0.950 0.980 0.940 0.980 102,000 96,080 0.9420 0.530 0.514 0.530 0.509 0.530 188,547 0.5096 -1.01%
2019-09-06 0 0.990 0.970 1.000 0.990 1.000 186,000 183,780 0.9881 0.536 0.525 0.541 0.536 0.541 343,821 0.5345 6.45%
2019-09-05 0 0.930 0.910 0.950 - - 0 0 - 0.503 0.492 0.514 - - 0 - 0.00%
2019-09-04 0 0.930 0.920 0.940 - - 0 0 - 0.503 0.498 0.509 - - 0 - 0.00%
2019-09-03 0 0.930 0.910 0.950 0.930 0.930 50,000 46,500 0.9300 0.503 0.492 0.514 0.503 0.503 92,425 0.5031 0.00%
2019-09-02 0 0.930 0.920 0.930 0.930 0.930 10,000 9,300 0.9300 0.503 0.498 0.503 0.503 0.503 18,485 0.5031 -1.06%
2019-08-30 0 0.940 0.930 0.940 0.910 0.970 244,000 225,360 0.9236 0.509 0.503 0.509 0.492 0.525 451,034 0.4997 -4.08%
2019-08-29 0 0.980 0.960 0.990 0.980 0.980 2,000 1,960 0.9800 0.530 0.519 0.536 0.530 0.530 3,697 0.5302 -1.01%
2019-08-28 0 0.990 0.960 1.000 - - 0 0 - 0.536 0.519 0.541 - - 0 - 0.00%
2019-08-27 0 0.990 0.980 1.070 0.990 0.990 2,000 1,980 0.9900 0.536 0.530 0.579 0.536 0.536 3,697 0.5356 2.06%
2019-08-26 0 0.970 0.970 0.980 0.970 1.020 18,000 17,980 0.9989 0.525 0.525 0.530 0.525 0.552 33,273 0.5404 -4.90%
2019-08-23 0 1.020 0.970 1.050 - - 0 0 - 0.552 0.525 0.568 - - 0 - 0.00%
2019-08-22 0 1.020 0.980 1.020 0.970 1.020 11,000 10,720 0.9745 0.552 0.530 0.552 0.525 0.552 20,333 0.5272 0.99%
2019-08-21 0 1.010 0.970 1.010 1.010 1.010 62,000 62,620 1.0100 0.546 0.525 0.546 0.546 0.546 114,607 0.5464 0.00%
2019-08-20 0 1.010 0.960 1.020 - - 0 0 - 0.546 0.519 0.552 - - 0 - 0.00%
2019-08-19 0 1.010 0.940 1.010 0.930 1.010 100,000 93,760 0.9376 0.546 0.509 0.546 0.503 0.546 184,850 0.5072 4.12%
2019-08-16 0 0.970 0.970 1.020 - - 0 0 - 0.525 0.525 0.552 - - 0 - 0.00%
2019-08-15 0 0.970 0.970 0.990 - - 0 0 - 0.525 0.525 0.536 - - 0 - 0.00%
2019-08-14 0 0.970 0.970 0.990 0.940 0.990 176,000 167,070 0.9493 0.525 0.525 0.536 0.509 0.536 325,336 0.5135 -3.00%
2019-08-13 0 1.000 0.950 1.000 - - 0 0 - 0.541 0.514 0.541 - - 0 - -2.91%
2019-08-12 0 1.030 0.980 1.050 - - 0 0 - 0.557 0.530 0.568 - - 0 - 0.00%
2019-08-09 0 1.030 0.980 1.060 - - 0 0 - 0.557 0.530 0.573 - - 0 - 0.00%
2019-08-08 0 1.030 0.960 1.090 - - 0 0 - 0.557 0.519 0.590 - - 0 - 0.00%
2019-08-07 0 1.030 1.010 1.040 1.030 1.040 32,000 33,190 1.0372 0.557 0.546 0.563 0.557 0.563 59,152 0.5611 -0.96%
2019-08-06 0 1.040 1.000 1.040 - - 0 0 - 0.563 0.541 0.563 - - 0 - 0.00%
2019-08-05 0 1.040 1.000 1.040 - - 0 0 - 0.563 0.541 0.563 - - 0 - 0.00%
2019-08-02 0 1.040 1.040 1.050 1.040 1.040 33,000 34,320 1.0400 0.563 0.563 0.568 0.563 0.563 61,000 0.5626 -4.59%
2019-08-01 0 1.090 1.050 1.100 1.060 1.090 24,000 25,500 1.0625 0.590 0.568 0.595 0.573 0.590 44,364 0.5748 1.87%
2019-07-31 0 1.070 1.030 1.100 - - 0 0 - 0.579 0.557 0.595 - - 0 - 0.00%
2019-07-30 0 1.070 1.030 1.100 - - 0 0 - 0.579 0.557 0.595 - - 0 - 0.00%
2019-07-29 0 1.070 1.060 1.070 1.040 1.090 68,000 71,890 1.0572 0.579 0.573 0.579 0.563 0.590 125,698 0.5719 0.94%
2019-07-26 0 1.060 1.060 1.100 1.060 1.080 136,000 144,200 1.0603 0.573 0.573 0.595 0.573 0.584 251,396 0.5736 -0.93%
2019-07-25 0 1.070 1.050 1.080 1.060 1.090 55,000 58,340 1.0607 0.579 0.568 0.584 0.573 0.590 101,667 0.5738 0.94%
2019-07-24 0 1.060 1.040 1.100 1.060 1.060 43,000 45,580 1.0600 0.573 0.563 0.595 0.573 0.573 79,485 0.5734 1.92%
2019-07-23 0 1.040 1.040 1.060 1.040 1.100 176,000 190,320 1.0814 0.563 0.563 0.573 0.563 0.595 325,336 0.5850 -5.45%
2019-07-22 0 1.100 1.030 1.100 - - 0 0 - 0.595 0.557 0.595 - - 0 - 0.00%
2019-07-19 0 1.100 1.030 1.100 - - 0 0 - 0.595 0.557 0.595 - - 0 - 0.00%
2019-07-18 0 1.100 1.030 1.100 - - 0 0 - 0.595 0.557 0.595 - - 0 - 0.00%
2019-07-17 0 1.100 1.030 1.100 - - 0 0 - 0.595 0.557 0.595 - - 0 - 0.00%
2019-07-16 0 1.100 1.040 1.100 - - 0 0 - 0.595 0.563 0.595 - - 0 - 0.00%
2019-07-15 0 1.100 1.030 1.100 - - 0 0 - 0.595 0.557 0.595 - - 0 - 0.00%
2019-07-12 0 1.100 1.060 1.120 - - 0 0 - 0.595 0.573 0.606 - - 0 - 0.00%
2019-07-11 0 1.100 1.020 1.120 - - 0 0 - 0.595 0.552 0.606 - - 0 - 0.00%
2019-07-10 0 1.100 1.050 1.100 1.050 1.100 6,000 6,400 1.0667 0.595 0.568 0.595 0.568 0.595 11,091 0.5770 4.76%
2019-07-09 0 1.050 1.050 1.100 - - 0 0 - 0.568 0.568 0.595 - - 0 - 1.94%
2019-07-08 0 1.030 1.030 1.050 1.030 1.060 180,000 186,290 1.0349 0.557 0.557 0.568 0.557 0.573 332,730 0.5599 -2.83%
2019-07-05 0 1.060 1.060 1.100 1.060 1.060 10,000 10,600 1.0600 0.573 0.573 0.595 0.573 0.573 18,485 0.5734 -0.93%
2019-07-04 0 1.070 1.060 1.100 - - 0 0 - 0.579 0.573 0.595 - - 0 - 0.00%
2019-07-03 0 1.070 1.060 1.070 - - 0 0 - 0.579 0.573 0.579 - - 0 - 0.00%
2019-07-02 0 1.070 1.060 1.100 1.050 1.070 77,000 81,280 1.0556 0.579 0.573 0.595 0.568 0.579 142,334 0.5710 0.00%
2019-06-28 0 1.070 1.040 1.080 - - 0 0 - 0.579 0.563 0.584 - - 0 - 0.00%
2019-06-27 0 1.070 1.030 1.070 1.070 1.070 4,000 4,280 1.0700 0.579 0.557 0.579 0.579 0.579 7,394 0.5788 0.00%
2019-06-26 0 1.070 1.030 1.070 - - 0 0 - 0.579 0.557 0.579 - - 0 - 0.00%
2019-06-25 0 1.070 1.030 1.070 - - 0 0 - 0.579 0.557 0.579 - - 0 - -1.83%
2019-06-24 0 1.090 1.060 1.090 1.090 1.090 4,000 4,360 1.0900 0.590 0.573 0.590 0.590 0.590 7,394 0.5897 0.00%
2019-06-21 0 1.090 1.050 1.090 1.050 1.090 24,000 25,280 1.0533 0.590 0.568 0.590 0.568 0.590 44,364 0.5698 3.81%
2019-06-20 0 1.050 1.040 1.070 1.050 1.080 26,000 27,770 1.0681 0.568 0.563 0.579 0.568 0.584 48,061 0.5778 -2.78%
2019-06-19 0 1.080 1.080 1.090 1.080 1.100 36,000 39,075 1.0854 0.584 0.584 0.590 0.584 0.595 66,546 0.5872 0.93%
2019-06-18 0 1.070 1.030 1.070 - - 0 0 - 0.579 0.557 0.579 - - 0 - -0.93%
2019-06-17 0 1.080 1.060 1.080 1.050 1.080 6,000 6,450 1.0750 0.584 0.573 0.584 0.568 0.584 11,091 0.5816 0.00%
2019-06-14 0 1.080 1.020 1.080 1.030 1.080 21,000 21,680 1.0324 0.584 0.552 0.584 0.557 0.584 38,818 0.5585 0.93%
2019-06-13 0 1.070 1.070 1.090 1.060 1.090 137,000 146,380 1.0685 0.579 0.579 0.590 0.573 0.590 253,244 0.5780 0.00%
2019-06-12 0 1.070 1.060 1.080 1.070 1.100 33,000 35,370 1.0718 0.579 0.573 0.584 0.579 0.595 61,000 0.5798 0.94%
2019-06-11 0 1.060 1.060 1.120 - - 0 0 - 0.573 0.573 0.606 - - 0 - 0.00%
2019-06-10 0 1.060 1.060 1.140 1.050 1.130 53,000 57,360 1.0823 0.573 0.573 0.617 0.568 0.611 97,970 0.5855 -4.50%
2019-06-06 0 1.110 1.070 1.120 - - 0 0 - 0.600 0.579 0.606 - - 0 - 0.00%
2019-06-05 0 1.110 1.070 1.110 1.100 1.110 28,000 30,820 1.1007 0.600 0.579 0.600 0.595 0.600 51,758 0.5955 3.74%
2019-06-04 0 1.070 1.060 1.130 - - 0 0 - 0.579 0.573 0.611 - - 0 - 0.00%
2019-06-03 0 1.070 1.050 1.130 - - 0 0 - 0.579 0.568 0.611 - - 0 - 0.00%
2019-05-31 0 1.070 1.030 1.110 - - 0 0 - 0.579 0.557 0.600 - - 0 - 0.00%
2019-05-30 0 1.070 1.050 1.080 1.050 1.090 35,000 37,610 1.0746 0.579 0.568 0.584 0.568 0.590 64,697 0.5813 -1.83%
2019-05-29 0 1.150 1.120 1.170 - - 0 0 - 0.590 0.574 0.600 - - 0 - 0.00%
2019-05-28 0 1.150 1.150 1.160 1.130 1.160 85,000 96,310 1.1331 0.590 0.590 0.595 0.579 0.595 165,771 0.5810 0.88%
2019-05-27 0 1.140 1.110 1.140 - - 0 0 - 0.585 0.569 0.585 - - 0 - 0.00%
2019-05-24 0 1.140 1.100 1.170 - - 0 0 - 0.585 0.564 0.600 - - 0 - 0.00%
2019-05-23 0 1.140 1.120 1.170 - - 0 0 - 0.585 0.574 0.600 - - 0 - 0.00%
2019-05-22 0 1.140 1.130 1.140 - - 0 0 - 0.585 0.579 0.585 - - 0 - -1.72%
2019-05-21 0 1.160 1.120 1.170 - - 0 0 - 0.595 0.574 0.600 - - 0 - 0.00%
2019-05-20 0 1.160 1.130 1.170 1.130 1.160 9,000 10,230 1.1367 0.595 0.579 0.600 0.579 0.595 17,552 0.5828 0.00%
2019-05-17 0 1.160 1.140 1.170 - - 0 0 - 0.595 0.585 0.600 - - 0 - 0.00%
2019-05-16 0 1.160 1.150 1.160 1.140 1.190 155,000 180,240 1.1628 0.595 0.590 0.595 0.585 0.610 302,289 0.5963 5.45%
2019-05-15 0 1.100 1.100 1.130 1.090 1.100 49,000 53,650 1.0949 0.564 0.564 0.579 0.559 0.564 95,562 0.5614 0.00%
2019-05-14 0 1.100 1.090 1.140 1.040 1.120 161,000 176,180 1.0943 0.564 0.559 0.585 0.533 0.574 313,990 0.5611 -2.65%
2019-05-10 0 1.130 1.130 1.140 1.110 1.170 203,000 236,120 1.1632 0.579 0.579 0.585 0.569 0.600 395,901 0.5964 0.00%
2019-05-09 0 1.130 1.100 1.130 1.100 1.130 70,000 77,520 1.1074 0.579 0.564 0.579 0.564 0.579 136,518 0.5678 -1.74%
2019-05-08 0 1.150 1.130 1.150 1.120 1.150 13,000 14,650 1.1269 0.590 0.579 0.590 0.574 0.590 25,353 0.5778 2.68%
2019-05-07 0 1.120 1.120 1.140 1.090 1.130 472,000 530,100 1.1231 0.574 0.574 0.585 0.559 0.579 920,518 0.5759 -4.27%
2019-05-06 0 1.170 1.110 1.170 - - 0 0 - 0.600 0.569 0.600 - - 0 - 0.00%
2019-05-03 0 1.170 1.130 1.170 1.130 1.170 36,000 40,760 1.1322 0.600 0.579 0.600 0.579 0.600 70,209 0.5806 3.54%
2019-05-02 0 1.130 1.100 1.150 1.130 1.150 61,000 69,550 1.1402 0.579 0.564 0.590 0.579 0.590 118,965 0.5846 -1.74%
2019-04-30 0 1.150 1.100 1.180 - - 0 0 - 0.590 0.564 0.605 - - 0 - 0.00%
2019-04-29 0 1.150 1.140 1.180 - - 0 0 - 0.590 0.585 0.605 - - 0 - 0.00%
2019-04-26 0 1.150 1.140 1.150 1.080 1.160 69,000 78,830 1.1425 0.590 0.585 0.590 0.554 0.595 134,567 0.5858 5.50%
2019-04-25 0 1.090 1.090 1.150 1.090 1.150 201,000 223,030 1.1096 0.559 0.559 0.590 0.559 0.590 392,000 0.5690 -5.22%
2019-04-24 0 1.150 1.080 1.150 1.150 1.150 5,000 5,750 1.1500 0.590 0.554 0.590 0.590 0.590 9,751 0.5897 0.00%
2019-04-23 0 1.150 1.110 1.150 - - 0 0 - 0.590 0.569 0.590 - - 0 - -0.86%
2019-04-18 0 1.160 1.130 1.160 - - 4 4 1.0000 0.595 0.579 0.595 - - 8 0.5128 -0.85%
2019-04-17 0 1.170 1.150 1.170 1.140 1.170 103,000 118,840 1.1538 0.600 0.590 0.600 0.585 0.600 200,876 0.5916 3.54%
2019-04-16 0 1.130 1.130 1.150 1.130 1.150 35,000 39,610 1.1317 0.579 0.579 0.590 0.579 0.590 68,259 0.5803 -2.59%
2019-04-15 0 1.160 1.150 1.160 1.150 1.180 56,000 64,560 1.1529 0.595 0.590 0.595 0.590 0.605 109,214 0.5911 1.75%
2019-04-12 0 1.140 1.140 1.160 1.140 1.170 38,000 43,810 1.1529 0.585 0.585 0.595 0.585 0.600 74,110 0.5912 -0.87%
2019-04-11 0 1.150 1.150 1.160 1.150 1.170 559,000 647,910 1.1591 0.590 0.590 0.595 0.590 0.600 1,090,190 0.5943 -0.86%
2019-04-10 0 1.160 1.150 1.160 - - 0 0 - 0.595 0.590 0.595 - - 0 - -0.85%
2019-04-09 0 1.170 1.160 1.170 1.150 1.170 158,000 182,980 1.1581 0.600 0.595 0.600 0.590 0.600 308,140 0.5938 0.00%
2019-04-08 0 1.170 1.140 1.170 1.140 1.170 254,000 295,000 1.1614 0.600 0.585 0.600 0.585 0.600 495,364 0.5955 0.86%
2019-04-04 0 1.160 1.140 1.160 1.150 1.160 94,000 108,840 1.1579 0.595 0.585 0.595 0.590 0.595 183,324 0.5937 -0.85%
2019-04-03 0 1.170 1.150 1.170 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2019-04-02 0 1.170 1.140 1.170 1.150 1.170 36,000 41,520 1.1533 0.600 0.585 0.600 0.590 0.600 70,209 0.5914 0.00%
2019-04-01 0 1.170 1.140 1.170 1.140 1.170 94,000 108,180 1.1509 0.600 0.585 0.600 0.585 0.600 183,324 0.5901 0.86%
2019-03-29 0 1.160 1.160 1.170 1.140 1.170 692,000 802,150 1.1592 0.595 0.595 0.600 0.585 0.600 1,349,573 0.5944 1.75%
2019-03-28 0 1.140 1.120 1.140 - - 0 0 - 0.585 0.574 0.585 - - 0 - 0.00%
2019-03-27 0 1.140 1.100 1.140 - - 0 0 - 0.585 0.564 0.585 - - 0 - 0.00%
2019-03-26 0 1.140 1.100 1.140 - - 0 0 - 0.585 0.564 0.585 - - 0 - 0.00%
2019-03-25 0 1.140 1.100 1.140 - - 0 0 - 0.585 0.564 0.585 - - 0 - -0.87%
2019-03-22 0 1.150 1.110 1.150 1.110 1.150 13,000 14,630 1.1254 0.590 0.569 0.590 0.569 0.590 25,353 0.5770 1.77%
2019-03-21 0 1.130 1.100 1.140 - - 0 0 - 0.579 0.564 0.585 - - 0 - 0.00%
2019-03-20 0 1.130 1.100 1.140 - - 0 0 - 0.579 0.564 0.585 - - 0 - 0.00%
2019-03-19 0 1.130 1.110 1.140 - - 0 0 - 0.579 0.569 0.585 - - 0 - 0.00%
2019-03-18 0 1.130 1.110 1.130 - - 0 0 - 0.579 0.569 0.579 - - 0 - -0.88%
2019-03-15 0 1.140 1.120 1.140 1.130 1.150 123,000 140,200 1.1398 0.585 0.574 0.585 0.579 0.590 239,881 0.5845 -0.87%
2019-03-14 0 1.150 1.120 1.150 1.140 1.150 133,000 151,660 1.1403 0.590 0.574 0.590 0.585 0.590 259,383 0.5847 1.77%
2019-03-13 0 1.130 1.120 1.140 1.100 1.130 163,000 183,890 1.1282 0.579 0.574 0.585 0.564 0.579 317,891 0.5785 0.00%
2019-03-12 0 1.130 1.080 1.130 - - 0 0 - 0.579 0.554 0.579 - - 0 - 0.00%
2019-03-11 0 1.130 1.050 1.130 - - 0 0 - 0.579 0.538 0.579 - - 0 - -0.88%
2019-03-08 0 1.140 1.120 1.140 1.120 1.140 66,000 73,980 1.1209 0.585 0.574 0.585 0.574 0.585 128,717 0.5748 0.00%
2019-03-07 0 1.140 1.130 1.140 1.120 1.150 29,000 32,700 1.1276 0.585 0.579 0.585 0.574 0.590 56,557 0.5782 1.79%
2019-03-06 0 1.120 1.120 1.140 - - 0 0 - 0.574 0.574 0.585 - - 0 - 0.00%
2019-03-05 0 1.120 1.120 1.130 1.120 1.130 585,000 655,230 1.1201 0.574 0.574 0.579 0.574 0.579 1,140,897 0.5743 0.00%
2019-03-04 0 1.120 1.090 1.120 - - 0 0 - 0.574 0.559 0.574 - - 0 - 0.00%
2019-03-01 0 1.120 1.110 1.120 1.120 1.120 103,000 115,360 1.1200 0.574 0.569 0.574 0.574 0.574 200,876 0.5743 -0.88%
2019-02-28 0 1.130 1.120 1.130 1.110 1.130 36,000 40,240 1.1178 0.579 0.574 0.579 0.569 0.579 70,209 0.5731 0.89%
2019-02-27 0 1.120 1.110 1.120 1.110 1.140 113,000 125,520 1.1108 0.574 0.569 0.574 0.569 0.585 220,378 0.5696 0.00%
2019-02-26 0 1.120 1.110 1.130 1.120 1.140 302,000 338,880 1.1221 0.574 0.569 0.579 0.574 0.585 588,976 0.5754 0.90%
2019-02-25 0 1.110 1.110 1.140 - - 0 0 - 0.569 0.569 0.585 - - 0 - 0.00%
2019-02-22 0 1.110 1.110 1.140 - - 0 0 - 0.569 0.569 0.585 - - 0 - 0.91%
2019-02-21 0 1.100 1.100 1.130 - - 0 0 - 0.564 0.564 0.579 - - 0 - 0.92%
2019-02-20 0 1.090 1.090 1.120 1.090 1.120 93,000 102,740 1.1047 0.559 0.559 0.574 0.559 0.574 181,373 0.5665 0.00%
2019-02-19 0 1.090 1.090 1.120 1.090 1.130 158,000 173,900 1.1006 0.559 0.559 0.574 0.559 0.579 308,140 0.5644 -1.80%
2019-02-18 0 1.110 1.090 1.110 1.110 1.110 6,000 6,660 1.1100 0.569 0.559 0.569 0.569 0.569 11,702 0.5692 -1.77%
2019-02-15 0 1.130 1.110 1.130 1.090 1.140 145,000 158,200 1.0910 0.579 0.569 0.579 0.559 0.585 282,786 0.5594 1.80%
2019-02-14 0 1.110 1.100 1.110 1.100 1.110 86,000 95,100 1.1058 0.569 0.564 0.569 0.564 0.569 167,722 0.5670 0.91%
2019-02-13 0 1.100 1.090 1.100 1.100 1.110 54,000 59,420 1.1004 0.564 0.559 0.564 0.564 0.569 105,314 0.5642 -0.90%
2019-02-12 0 1.110 1.100 1.110 - - 0 0 - 0.569 0.564 0.569 - - 0 - 0.00%
2019-02-11 0 1.110 1.100 1.110 - - 0 0 - 0.569 0.564 0.569 - - 0 - 0.00%
2019-02-08 0 1.110 1.100 1.110 1.110 1.120 19,000 21,110 1.1111 0.569 0.564 0.569 0.569 0.574 37,055 0.5697 -0.89%
2019-02-04 0 1.120 1.090 1.120 - - 0 0 - 0.574 0.559 0.574 - - 0 - 0.00%
2019-02-01 0 1.120 1.080 1.120 1.100 1.120 168,000 186,020 1.1073 0.574 0.554 0.574 0.564 0.574 327,642 0.5678 2.75%
2019-01-31 0 1.090 1.090 1.100 1.070 1.110 189,000 205,710 1.0884 0.559 0.559 0.564 0.549 0.569 368,597 0.5581 -1.80%
2019-01-30 0 1.110 1.090 1.110 1.090 1.110 7,533 8,314 1.1037 0.569 0.559 0.569 0.559 0.569 14,691 0.5659 0.00%
2019-01-29 0 1.110 1.080 1.110 - - 0 0 - 0.569 0.554 0.569 - - 0 - 0.00%
2019-01-28 0 1.110 1.080 1.120 1.070 1.110 57,000 61,820 1.0846 0.569 0.554 0.574 0.549 0.569 111,164 0.5561 -1.77%
2019-01-25 0 1.130 1.090 1.130 1.110 1.140 567,000 637,230 1.1239 0.579 0.559 0.579 0.569 0.585 1,105,792 0.5763 0.89%
2019-01-24 0 1.120 1.110 1.120 1.100 1.120 298,000 328,880 1.1036 0.574 0.569 0.574 0.564 0.574 581,175 0.5659 3.70%
2019-01-23 0 1.080 1.080 1.090 1.070 1.090 343,000 369,800 1.0781 0.554 0.554 0.559 0.549 0.559 668,936 0.5528 2.86%
2019-01-22 0 1.050 1.060 1.080 1.050 1.080 77,000 82,250 1.0682 0.538 0.544 0.554 0.538 0.554 150,169 0.5477 0.00%
2019-01-21 0 1.050 1.050 1.080 - - 0 0 - 0.538 0.538 0.554 - - 0 - 0.00%
2019-01-18 0 1.050 1.040 1.060 1.050 1.070 149,500 156,985 1.0501 0.538 0.533 0.544 0.538 0.549 291,562 0.5384 -1.87%
2019-01-17 0 1.070 1.060 1.070 - - 0 0 - 0.549 0.544 0.549 - - 0 - 0.00%
2019-01-16 0 1.070 1.050 1.070 - - 0 0 - 0.549 0.538 0.549 - - 0 - -0.93%
2019-01-15 0 1.080 1.050 1.080 1.040 1.080 27,000 28,160 1.0430 0.554 0.538 0.554 0.533 0.554 52,657 0.5348 0.93%
2019-01-14 0 1.070 1.060 1.080 1.070 1.070 88,000 94,160 1.0700 0.549 0.544 0.554 0.549 0.549 171,622 0.5486 0.00%
2019-01-11 0 1.070 1.050 1.070 1.060 1.070 29,000 30,760 1.0607 0.549 0.538 0.549 0.544 0.549 56,557 0.5439 1.90%
2019-01-10 0 1.050 1.040 1.060 - - 0 0 - 0.538 0.533 0.544 - - 0 - 0.00%
2019-01-09 0 1.050 1.040 1.050 1.050 1.050 42,000 44,100 1.0500 0.538 0.533 0.538 0.538 0.538 81,911 0.5384 0.00%
2019-01-08 0 1.050 1.030 1.050 1.050 1.060 72,000 76,000 1.0556 0.538 0.528 0.538 0.538 0.544 140,418 0.5412 2.94%
2019-01-07 0 1.020 1.020 1.050 0.980 1.030 50,000 51,080 1.0216 0.523 0.523 0.538 0.502 0.528 97,513 0.5238 -2.86%
2019-01-04 0 1.050 1.020 1.050 - - 0 0 - 0.538 0.523 0.538 - - 0 - 0.00%
2019-01-03 0 1.050 1.010 1.050 1.010 1.050 189,000 192,340 1.0177 0.538 0.518 0.538 0.518 0.538 368,597 0.5218 0.00%
2019-01-02 0 1.050 1.010 1.050 - - 0 0 - 0.538 0.518 0.538 - - 0 - -0.94%
2018-12-31 0 1.060 1.020 1.060 1.020 1.060 4,000 4,160 1.0400 0.544 0.523 0.544 0.523 0.544 7,801 0.5333 0.95%
2018-12-28 0 1.050 1.030 1.050 1.020 1.060 102,000 104,420 1.0237 0.538 0.528 0.538 0.523 0.544 198,926 0.5249 2.94%
2018-12-27 0 1.020 1.020 1.060 - - 0 0 - 0.523 0.523 0.544 - - 0 - 0.00%
2018-12-24 0 1.020 1.020 1.060 1.020 1.020 10,000 10,200 1.0200 0.523 0.523 0.544 0.523 0.523 19,503 0.5230 0.00%
2018-12-21 0 1.020 1.020 1.060 1.020 1.070 191,000 200,450 1.0495 0.523 0.523 0.544 0.523 0.549 372,498 0.5381 -2.86%
2018-12-20 0 1.050 1.030 1.050 - - 0 0 - 0.538 0.528 0.538 - - 0 - 0.00%
2018-12-19 0 1.050 1.030 1.050 - - 0 0 - 0.538 0.528 0.538 - - 0 - 0.00%
2018-12-18 0 1.050 1.030 1.050 - - 0 0 - 0.538 0.528 0.538 - - 0 - 0.00%
2018-12-17 0 1.050 1.030 1.050 1.020 1.050 11,000 11,310 1.0282 0.538 0.528 0.538 0.523 0.538 21,453 0.5272 2.94%
2018-12-14 0 1.020 1.020 1.050 - - 0 0 - 0.523 0.523 0.538 - - 0 - 0.00%
2018-12-13 0 1.020 1.020 1.040 - - 0 0 - 0.523 0.523 0.533 - - 0 - 0.00%
2018-12-12 0 1.020 1.020 1.050 1.020 1.050 228,000 235,620 1.0334 0.523 0.523 0.538 0.523 0.538 444,657 0.5299 -4.67%
2018-12-11 0 1.070 1.020 1.070 1.020 1.070 101,000 103,440 1.0242 0.549 0.523 0.549 0.523 0.549 196,975 0.5251 4.90%
2018-12-10 0 1.020 1.020 1.080 1.020 1.120 41,000 42,620 1.0395 0.523 0.523 0.554 0.523 0.574 79,960 0.5330 0.00%
2018-12-07 0 1.020 1.020 1.070 - - 0 0 - 0.523 0.523 0.549 - - 0 - 0.00%
2018-12-06 0 1.020 1.020 1.050 - - 0 0 - 0.523 0.523 0.538 - - 0 - 0.00%
2018-12-05 0 1.020 1.010 1.050 1.020 1.020 12,000 12,240 1.0200 0.523 0.518 0.538 0.523 0.523 23,403 0.5230 -0.97%
2018-12-04 0 1.030 1.030 1.050 1.020 1.050 110,000 113,050 1.0277 0.528 0.528 0.538 0.523 0.538 214,528 0.5270 0.00%
2018-12-03 0 1.030 1.030 1.050 1.030 1.050 40,006 41,226 1.0305 0.528 0.528 0.538 0.528 0.538 78,022 0.5284 -1.90%
2018-11-30 0 1.050 1.020 1.050 1.030 1.080 174,000 179,270 1.0303 0.538 0.523 0.538 0.528 0.554 339,344 0.5283 2.94%
2018-11-29 0 1.020 1.010 1.020 1.020 1.020 22,000 22,440 1.0200 0.523 0.518 0.523 0.523 0.523 42,906 0.5230 -0.97%
2018-11-28 0 1.030 1.010 1.030 - - 0 0 - 0.528 0.518 0.528 - - 0 - 0.00%
2018-11-27 0 1.030 1.010 1.030 - - 0 0 - 0.528 0.518 0.528 - - 0 - 0.00%
2018-11-26 0 1.030 1.020 1.030 1.020 1.030 30,000 30,630 1.0210 0.528 0.523 0.528 0.523 0.528 58,508 0.5235 -0.96%
2018-11-23 0 1.040 1.010 1.100 - - 0 0 - 0.533 0.518 0.564 - - 0 - 0.00%
2018-11-22 0 1.040 1.010 1.040 1.030 1.050 41,000 42,260 1.0307 0.533 0.518 0.533 0.528 0.538 79,960 0.5285 0.00%
2018-11-21 0 1.040 1.010 1.050 - - 0 0 - 0.533 0.518 0.538 - - 0 - 0.00%
2018-11-20 0 1.040 1.010 1.040 1.010 1.070 18,000 18,400 1.0222 0.533 0.518 0.533 0.518 0.549 35,105 0.5241 0.97%
2018-11-19 0 1.030 1.010 1.030 1.030 1.030 7,000 7,110 1.0157 0.528 0.518 0.528 0.528 0.528 13,652 0.5208 -0.96%
2018-11-16 0 1.040 1.020 1.040 - - 0 0 - 0.533 0.523 0.533 - - 0 - 0.00%
2018-11-15 0 1.040 1.020 1.040 1.020 1.050 401,000 409,050 1.0201 0.533 0.523 0.533 0.523 0.538 782,051 0.5230 2.97%
2018-11-14 0 1.010 1.010 1.030 1.000 1.020 77,000 77,440 1.0057 0.518 0.518 0.528 0.513 0.523 150,169 0.5157 -1.94%
2018-11-13 0 1.030 1.010 1.030 1.030 1.030 22,000 22,660 1.0300 0.528 0.518 0.528 0.528 0.528 42,906 0.5281 0.00%
2018-11-12 0 1.030 1.010 1.040 1.030 1.030 1,000 1,030 1.0300 0.528 0.518 0.533 0.528 0.528 1,950 0.5281 1.98%
2018-11-09 0 1.010 1.010 1.080 1.010 1.010 53,000 53,530 1.0100 0.518 0.518 0.554 0.518 0.518 103,363 0.5179 -1.94%
2018-11-08 0 1.030 1.000 1.040 - - 0 0 - 0.528 0.513 0.533 - - 0 - 0.00%
2018-11-07 0 1.030 1.000 1.050 - - 0 0 - 0.528 0.513 0.538 - - 0 - 0.00%
2018-11-06 0 1.030 1.000 1.040 - - 0 0 - 0.528 0.513 0.533 - - 0 - 0.00%
2018-11-05 0 1.030 1.010 1.030 1.030 1.050 20,000 20,980 1.0490 0.528 0.518 0.528 0.528 0.538 39,005 0.5379 1.98%
2018-11-02 0 1.010 1.000 1.050 - - 0 0 - 0.518 0.513 0.538 - - 0 - 0.00%
2018-11-01 0 1.010 1.000 1.030 1.000 1.010 100,000 100,100 1.0010 0.518 0.513 0.528 0.513 0.518 195,025 0.5133 1.00%
2018-10-31 0 1.000 1.000 1.020 1.000 1.000 66,000 66,000 1.0000 0.513 0.513 0.523 0.513 0.513 128,717 0.5128 1.01%
2018-10-30 0 0.990 0.990 1.000 0.990 0.990 50,000 49,500 0.9900 0.508 0.508 0.513 0.508 0.508 97,513 0.5076 -1.00%
2018-10-29 0 1.000 0.990 1.000 1.000 1.000 61,000 61,000 1.0000 0.513 0.508 0.513 0.513 0.513 118,965 0.5128 1.01%
2018-10-26 0 0.990 0.990 1.020 - - 0 0 - 0.508 0.508 0.523 - - 0 - 0.00%
2018-10-25 0 0.990 0.990 1.020 - - 0 0 - 0.508 0.508 0.523 - - 0 - 1.02%
2018-10-24 0 0.980 0.980 1.020 0.980 1.000 68,000 67,690 0.9954 0.502 0.502 0.523 0.502 0.513 132,617 0.5104 0.00%
2018-10-23 0 0.980 0.980 1.000 - - 0 0 - 0.502 0.502 0.513 - - 0 - 0.00%
2018-10-22 0 0.980 0.980 1.050 - - 0 0 - 0.502 0.502 0.538 - - 0 - 1.03%
2018-10-19 0 0.970 0.970 1.050 0.970 0.970 5,000 4,850 0.9700 0.497 0.497 0.538 0.497 0.497 9,751 0.4974 0.00%
2018-10-18 0 0.970 0.970 1.060 0.970 0.970 1,000 970 0.9700 0.497 0.497 0.544 0.497 0.497 1,950 0.4974 -1.02%
2018-10-16 0 0.980 0.970 0.980 - - 0 0 - 0.502 0.497 0.502 - - 0 - 0.00%
2018-10-15 0 0.980 0.980 1.050 0.980 0.980 4,000 3,920 0.9800 0.502 0.502 0.538 0.502 0.502 7,801 0.5025 0.00%
2018-10-12 0 0.980 0.980 1.060 0.980 0.980 20,000 19,600 0.9800 0.502 0.502 0.544 0.502 0.502 39,005 0.5025 1.03%
2018-10-11 0 0.970 0.970 1.020 0.970 1.000 61,000 59,770 0.9798 0.497 0.497 0.523 0.497 0.513 118,965 0.5024 -3.00%
2018-10-10 0 1.000 1.000 1.010 - - 0 0 - 0.513 0.513 0.518 - - 0 - 0.00%
2018-10-09 0 1.000 1.000 1.050 - - 0 0 - 0.513 0.513 0.538 - - 0 - 0.00%
2018-10-08 0 1.000 1.000 1.050 0.990 1.000 18,000 17,900 0.9944 0.513 0.513 0.538 0.508 0.513 35,105 0.5099 -3.85%
2018-10-05 0 1.040 1.000 1.040 - - 0 0 - 0.533 0.513 0.533 - - 0 - 0.00%
2018-10-04 0 1.040 1.000 1.070 - - 0 0 - 0.533 0.513 0.549 - - 0 - 0.00%
2018-10-03 0 1.040 1.000 1.040 - - 0 0 - 0.533 0.513 0.533 - - 0 - 0.00%
2018-10-02 0 1.040 1.010 1.040 - - 0 0 - 0.533 0.518 0.533 - - 0 - -0.95%
2018-09-28 0 1.050 0.980 1.050 - - 0 0 - 0.538 0.502 0.538 - - 0 - 0.00%
2018-09-27 0 1.050 0.980 1.060 - - 0 0 - 0.538 0.502 0.544 - - 0 - 0.00%
2018-09-26 0 1.050 0.980 1.060 - - 0 0 - 0.538 0.502 0.544 - - 0 - 0.00%
2018-09-24 0 1.050 1.000 1.050 1.050 1.070 46,000 48,880 1.0626 0.538 0.513 0.538 0.538 0.549 89,712 0.5449 0.00%
2018-09-21 0 1.050 1.050 1.070 1.050 1.050 10,000 10,500 1.0500 0.538 0.538 0.549 0.538 0.538 19,503 0.5384 1.94%
2018-09-20 0 1.030 1.010 1.030 1.030 1.030 20,000 20,600 1.0300 0.528 0.518 0.528 0.528 0.528 39,005 0.5281 -1.90%
2018-09-19 0 1.050 0.980 1.030 1.050 1.050 24,000 25,200 1.0500 0.538 0.502 0.528 0.538 0.538 46,806 0.5384 0.00%
2018-09-18 0 1.050 0.970 1.050 1.030 1.050 38,000 39,840 1.0484 0.538 0.497 0.538 0.528 0.538 74,110 0.5376 1.94%
2018-09-17 0 1.030 0.980 1.030 - - 0 0 - 0.528 0.502 0.528 - - 0 - 0.00%
2018-09-14 0 1.030 0.980 1.030 - - 0 0 - 0.528 0.502 0.528 - - 0 - -0.96%
2018-09-13 0 1.040 0.970 1.040 - - 0 0 - 0.533 0.497 0.533 - - 0 - 0.00%
2018-09-12 0 1.040 0.980 1.040 - - 0 0 - 0.533 0.502 0.533 - - 0 - 0.00%
2018-09-11 0 1.040 0.990 1.040 0.980 1.070 51,000 51,920 1.0180 0.533 0.508 0.533 0.502 0.549 99,463 0.5220 2.97%
2018-09-10 0 1.010 1.000 1.090 1.010 1.020 140,000 141,320 1.0094 0.518 0.513 0.559 0.518 0.523 273,035 0.5176 -2.88%
2018-09-07 0 1.060 1.010 1.060 1.060 1.060 27,000 28,620 1.0600 0.533 0.508 0.533 0.533 0.533 53,669 0.5333 0.95%
2018-09-06 0 1.050 1.050 1.080 - - 0 0 - 0.528 0.528 0.543 - - 0 - 0.00%
2018-09-05 0 1.050 1.030 1.100 1.050 1.050 10,000 10,500 1.0500 0.528 0.518 0.553 0.528 0.528 19,878 0.5282 0.00%
2018-09-04 0 1.050 1.030 1.090 - - 0 0 - 0.528 0.518 0.548 - - 0 - 0.00%
2018-09-03 0 1.050 1.050 1.090 - - 0 0 - 0.528 0.528 0.548 - - 0 - 0.00%
2018-08-31 0 1.050 1.050 1.100 1.010 1.040 2,000 2,050 1.0250 0.528 0.528 0.553 0.508 0.523 3,976 0.5157 0.00%
2018-08-30 0 1.050 1.050 1.100 1.050 1.070 121,000 129,250 1.0682 0.528 0.528 0.553 0.528 0.538 240,518 0.5374 -0.94%
2018-08-29 0 1.060 1.060 1.070 1.060 1.060 12,000 12,720 1.0600 0.533 0.533 0.538 0.533 0.533 23,853 0.5333 1.92%
2018-08-28 0 1.040 1.030 1.040 - - 0 0 - 0.523 0.518 0.523 - - 0 - -0.95%
2018-08-27 0 1.050 1.030 1.050 1.060 1.070 61,000 64,860 1.0633 0.528 0.518 0.528 0.533 0.538 121,253 0.5349 -0.94%
2018-08-24 0 1.060 1.010 1.060 - - 0 0 - 0.533 0.508 0.533 - - 0 - 0.00%
2018-08-23 0 1.060 1.030 1.060 - - 0 0 - 0.533 0.518 0.533 - - 0 - 0.00%
2018-08-22 0 1.060 1.010 1.060 - - 5,000 5,250 1.0500 0.533 0.508 0.533 - - 9,939 0.5282 -0.93%
2018-08-21 0 1.070 1.020 1.070 1.000 1.070 80,000 82,100 1.0263 0.538 0.513 0.538 0.503 0.538 159,020 0.5163 0.94%
2018-08-20 0 1.060 1.020 1.060 1.020 1.070 8,000 8,240 1.0300 0.533 0.513 0.533 0.513 0.538 15,902 0.5182 4.95%
2018-08-17 0 1.010 1.010 1.020 1.000 1.010 205,000 206,950 1.0095 0.508 0.508 0.513 0.503 0.508 407,490 0.5079 -0.98%
2018-08-16 0 1.020 1.010 1.020 1.000 1.020 72,000 73,400 1.0194 0.513 0.508 0.513 0.503 0.513 143,118 0.5129 -0.97%
2018-08-15 0 1.030 1.010 1.030 1.000 1.030 70,000 70,500 1.0071 0.518 0.508 0.518 0.503 0.518 139,143 0.5067 1.98%
2018-08-14 0 1.010 1.010 1.040 1.010 1.040 353,000 357,980 1.0141 0.508 0.508 0.523 0.508 0.523 701,678 0.5102 -4.72%
2018-08-13 0 1.060 1.020 1.070 - - 0 0 - 0.533 0.513 0.538 - - 0 - 0.00%
2018-08-10 0 1.060 1.060 1.080 1.060 1.060 20,000 21,200 1.0600 0.533 0.533 0.543 0.533 0.533 39,755 0.5333 -1.85%
2018-08-09 0 1.080 1.060 1.080 1.080 1.080 63,000 68,040 1.0800 0.543 0.533 0.543 0.543 0.543 125,229 0.5433 0.93%
2018-08-08 0 1.070 1.070 1.080 1.020 1.070 79,000 84,220 1.0661 0.538 0.538 0.543 0.513 0.538 157,033 0.5363 -2.73%
2018-08-07 0 1.100 1.020 1.110 1.020 1.100 16,000 16,630 1.0394 0.553 0.513 0.558 0.513 0.553 31,804 0.5229 6.80%
2018-08-06 0 1.030 1.010 1.030 1.000 1.040 232,000 237,030 1.0217 0.518 0.508 0.518 0.503 0.523 461,159 0.5140 -1.90%
2018-08-03 0 1.050 1.050 1.060 - - 0 0 - 0.528 0.528 0.533 - - 0 - 0.00%
2018-08-02 0 1.050 1.050 1.070 1.040 1.050 52,000 54,480 1.0477 0.528 0.528 0.538 0.523 0.528 103,363 0.5271 -0.94%
2018-08-01 0 1.060 1.040 1.060 1.030 1.060 54,000 56,470 1.0457 0.533 0.523 0.533 0.518 0.533 107,339 0.5261 -1.85%
2018-07-31 0 1.080 1.070 1.080 1.070 1.090 122,000 131,710 1.0796 0.543 0.538 0.543 0.538 0.548 242,506 0.5431 -0.92%
2018-07-30 0 1.090 1.070 1.090 - - 0 0 - 0.548 0.538 0.548 - - 0 - 0.00%
2018-07-27 0 1.090 1.090 1.100 1.080 1.090 110,000 119,600 1.0873 0.548 0.548 0.553 0.543 0.548 218,653 0.5470 0.93%
2018-07-26 0 1.080 1.080 1.100 - - 0 0 - 0.543 0.543 0.553 - - 0 - 0.00%
2018-07-25 0 1.080 1.080 1.090 1.080 1.130 525,000 576,080 1.0973 0.543 0.543 0.548 0.543 0.568 1,043,572 0.5520 2.86%
2018-07-24 0 1.050 1.050 1.070 1.040 1.080 500,000 528,070 1.0561 0.528 0.528 0.538 0.523 0.543 993,878 0.5313 6.06%
2018-07-23 0 0.990 0.980 0.990 0.990 1.000 252,000 251,300 0.9972 0.498 0.493 0.498 0.498 0.503 500,914 0.5017 1.02%
2018-07-20 0 0.980 0.980 1.000 0.980 0.980 200,000 196,000 0.9800 0.493 0.493 0.503 0.493 0.493 397,551 0.4930 -2.00%
2018-07-19 0 1.000 0.970 1.020 - - 0 0 - 0.503 0.488 0.513 - - 0 - 0.00%
2018-07-18 0 1.000 0.970 1.000 1.000 1.020 102,000 103,260 1.0124 0.503 0.488 0.503 0.503 0.513 202,751 0.5093 2.04%
2018-07-17 0 0.980 0.970 0.990 - - 0 0 - 0.493 0.488 0.498 - - 0 - 0.00%
2018-07-16 0 0.980 0.970 0.980 0.990 1.000 23,000 22,970 0.9987 0.493 0.488 0.493 0.498 0.503 45,718 0.5024 0.00%
2018-07-13 0 0.980 0.970 0.990 0.980 0.980 10,000 9,800 0.9800 0.493 0.488 0.498 0.493 0.493 19,878 0.4930 -1.01%
2018-07-12 0 0.990 0.980 0.990 0.970 1.010 560,000 546,040 0.9751 0.498 0.493 0.498 0.488 0.508 1,113,143 0.4905 0.00%
2018-07-11 0 0.990 0.980 1.020 0.980 0.990 64,000 63,350 0.9898 0.498 0.493 0.513 0.493 0.498 127,216 0.4980 -2.94%
2018-07-10 0 1.020 0.990 1.020 1.000 1.020 35,400 35,452 1.0015 0.513 0.498 0.513 0.503 0.513 70,367 0.5038 2.00%
2018-07-09 0 1.000 0.980 1.010 - - 0 0 - 0.503 0.493 0.508 - - 0 - 0.00%
2018-07-06 0 1.000 0.990 1.010 0.990 1.010 232,000 231,970 0.9999 0.503 0.498 0.508 0.498 0.508 461,159 0.5030 0.00%
2018-07-05 0 1.000 0.980 1.000 1.000 1.000 14,000 14,000 1.0000 0.503 0.493 0.503 0.503 0.503 27,829 0.5031 0.00%
2018-07-04 0 1.000 1.000 1.010 1.000 1.000 108,000 108,000 1.0000 0.503 0.503 0.508 0.503 0.503 214,678 0.5031 0.00%
2018-07-03 0 1.000 1.000 1.010 1.000 1.020 129,000 129,400 1.0031 0.503 0.503 0.508 0.503 0.513 256,420 0.5046 -1.96%
2018-06-29 0 1.020 1.010 1.030 1.010 1.030 336,000 342,580 1.0196 0.513 0.508 0.518 0.508 0.518 667,886 0.5129 0.00%
2018-06-28 0 1.020 1.010 1.030 1.020 1.040 103,000 106,620 1.0351 0.513 0.508 0.518 0.513 0.523 204,739 0.5208 -4.67%
2018-06-27 0 1.070 1.020 1.070 1.020 1.070 658,000 682,880 1.0378 0.538 0.513 0.538 0.513 0.538 1,307,943 0.5221 2.88%
2018-06-26 0 1.040 1.040 1.080 1.040 1.040 210,000 218,400 1.0400 0.523 0.523 0.543 0.523 0.523 417,429 0.5232 -0.95%
2018-06-25 0 1.050 1.040 1.060 - - 0 0 - 0.528 0.523 0.533 - - 0 - 0.00%
2018-06-22 0 1.050 1.050 1.090 1.050 1.050 2,000 2,100 1.0500 0.528 0.528 0.548 0.528 0.528 3,976 0.5282 0.96%
2018-06-21 0 1.040 1.040 1.070 - - 0 0 - 0.523 0.523 0.538 - - 0 - 0.00%
2018-06-20 0 1.040 1.040 1.060 1.040 1.040 10,000 10,400 1.0400 0.523 0.523 0.533 0.523 0.523 19,878 0.5232 1.96%
2018-06-19 0 1.020 1.000 1.030 1.000 1.070 409,000 425,830 1.0411 0.513 0.503 0.518 0.503 0.538 812,992 0.5238 -4.67%
2018-06-15 0 1.070 1.050 1.070 1.060 1.070 70,000 74,330 1.0619 0.538 0.528 0.538 0.533 0.538 139,143 0.5342 0.94%
2018-06-14 0 1.060 1.040 1.060 1.050 1.060 29,000 30,470 1.0507 0.533 0.523 0.533 0.528 0.533 57,645 0.5286 0.00%
2018-06-13 0 1.060 1.050 1.060 1.050 1.060 32,000 33,700 1.0531 0.533 0.528 0.533 0.528 0.533 63,608 0.5298 -0.93%
2018-06-12 0 1.070 1.060 1.070 1.070 1.110 42,000 45,740 1.0890 0.538 0.533 0.538 0.538 0.558 83,486 0.5479 2.88%
2018-06-11 0 1.040 1.040 1.060 - - 0 0 - 0.523 0.523 0.533 - - 0 - 0.00%
2018-06-08 0 1.040 1.040 1.060 1.030 1.040 212,000 219,980 1.0376 0.523 0.523 0.533 0.518 0.523 421,404 0.5220 -1.89%
2018-06-07 0 1.060 1.060 1.070 1.050 1.080 147,000 156,750 1.0663 0.533 0.533 0.538 0.528 0.543 292,200 0.5364 0.00%
2018-06-06 0 1.060 1.060 1.070 1.060 1.070 50,000 53,020 1.0604 0.533 0.533 0.538 0.533 0.538 99,388 0.5335 -0.93%
2018-06-05 0 1.070 1.060 1.070 1.060 1.070 124,000 132,490 1.0685 0.538 0.533 0.538 0.533 0.538 246,482 0.5375 -0.93%
2018-06-04 0 1.080 1.080 1.090 1.060 1.080 48,000 51,160 1.0658 0.543 0.543 0.548 0.533 0.543 95,412 0.5362 0.93%
2018-06-01 0 1.070 1.070 1.090 - - 0 0 - 0.538 0.538 0.548 - - 0 - 0.00%
2018-05-31 0 1.070 1.060 1.080 1.070 1.090 33,000 35,710 1.0821 0.538 0.533 0.543 0.538 0.548 65,596 0.5444 0.00%
2018-05-30 0 1.110 1.100 1.120 1.100 1.120 201,000 224,300 1.1159 0.538 0.533 0.543 0.533 0.543 414,475 0.5412 0.91%
2018-05-29 0 1.100 1.090 1.120 1.100 1.110 194,000 213,500 1.1005 0.533 0.529 0.543 0.533 0.538 400,040 0.5337 -1.79%
2018-05-28 0 1.120 1.110 1.130 1.120 1.130 114,000 128,480 1.1270 0.543 0.538 0.548 0.543 0.548 235,075 0.5465 0.90%
2018-05-25 0 1.110 1.100 1.130 1.110 1.110 80,000 88,800 1.1100 0.538 0.533 0.548 0.538 0.538 164,965 0.5383 0.00%
2018-05-24 0 1.110 1.110 1.120 - - 0 0 - 0.538 0.538 0.543 - - 0 - 0.00%
2018-05-23 0 1.110 1.110 1.120 1.110 1.120 106,000 118,220 1.1153 0.538 0.538 0.543 0.538 0.543 218,579 0.5409 -1.77%
2018-05-21 0 1.130 1.110 1.140 1.130 1.130 30,000 33,900 1.1300 0.548 0.538 0.553 0.548 0.548 61,862 0.5480 -0.88%
2018-05-18 0 1.140 1.140 1.150 1.130 1.130 61,000 68,930 1.1300 0.553 0.553 0.558 0.548 0.548 125,786 0.5480 0.88%
2018-05-17 0 1.130 1.130 1.150 1.100 1.120 20,000 22,200 1.1100 0.548 0.548 0.558 0.533 0.543 41,241 0.5383 0.00%
2018-05-16 0 1.130 1.100 1.150 - - 0 0 - 0.548 0.533 0.558 - - 0 - 0.00%
2018-05-15 0 1.130 1.110 1.150 - - 0 0 - 0.548 0.538 0.558 - - 0 - 0.00%
2018-05-14 0 1.130 1.130 1.140 1.130 1.130 51,000 57,630 1.1300 0.548 0.548 0.553 0.548 0.548 105,165 0.5480 0.89%
2018-05-11 0 1.120 1.110 1.150 1.120 1.120 131,000 146,720 1.1200 0.543 0.538 0.558 0.543 0.543 270,130 0.5431 -3.45%
2018-05-10 0 1.160 1.120 1.160 1.150 1.170 120,000 138,640 1.1553 0.563 0.543 0.563 0.558 0.567 247,448 0.5603 3.57%
2018-05-09 0 1.120 1.120 1.130 1.120 1.150 236,000 268,170 1.1363 0.543 0.543 0.548 0.543 0.558 486,647 0.5511 0.90%
2018-05-08 0 1.110 1.110 1.130 - - 0 0 - 0.538 0.538 0.548 - - 0 - 0.00%
2018-05-07 0 1.110 1.100 1.140 - - 0 0 - 0.538 0.533 0.553 - - 0 - 0.00%
2018-05-04 0 1.110 1.090 1.120 1.110 1.110 18,000 19,980 1.1100 0.538 0.529 0.543 0.538 0.538 37,117 0.5383 1.83%
2018-05-03 0 1.090 1.090 1.110 1.080 1.090 392,000 424,780 1.0836 0.529 0.529 0.538 0.524 0.529 808,329 0.5255 -3.54%
2018-05-02 0 1.130 1.090 1.130 1.080 1.140 58,000 64,230 1.1074 0.548 0.529 0.548 0.524 0.553 119,600 0.5370 2.73%
2018-04-30 0 1.100 1.090 1.120 - - 0 0 - 0.533 0.529 0.543 - - 0 - 0.00%
2018-04-27 0 1.100 1.080 1.100 1.080 1.100 70,000 75,800 1.0829 0.533 0.524 0.533 0.524 0.533 144,344 0.5251 0.92%
2018-04-26 0 1.090 1.080 1.090 1.080 1.090 150,000 163,000 1.0867 0.529 0.524 0.529 0.524 0.529 309,310 0.5270 -0.91%
2018-04-25 0 1.100 1.090 1.110 1.090 1.100 52,300 57,415 1.0978 0.533 0.529 0.538 0.529 0.533 107,846 0.5324 0.92%
2018-04-24 0 1.090 1.080 1.090 1.070 1.090 62,000 66,870 1.0785 0.529 0.524 0.529 0.519 0.529 127,848 0.5230 0.00%
2018-04-23 0 1.090 1.060 1.090 1.090 1.090 2,000 2,180 1.0900 0.529 0.514 0.529 0.529 0.529 4,124 0.5286 0.00%
2018-04-20 0 1.090 1.080 1.090 1.080 1.090 49,000 53,110 1.0839 0.529 0.524 0.529 0.524 0.529 101,041 0.5256 0.00%
2018-04-19 0 1.090 1.080 1.100 1.080 1.150 371,000 404,560 1.0905 0.529 0.524 0.533 0.524 0.558 765,026 0.5288 -0.91%
2018-04-18 0 1.100 1.090 1.130 1.070 1.110 82,000 89,820 1.0954 0.533 0.529 0.548 0.519 0.538 169,089 0.5312 0.00%
2018-04-17 0 1.100 1.090 1.110 1.090 1.120 200,000 221,020 1.1051 0.533 0.529 0.538 0.529 0.543 412,413 0.5359 -3.51%
2018-04-16 0 1.140 1.110 1.140 1.100 1.150 149,000 165,590 1.1113 0.553 0.538 0.553 0.533 0.558 307,248 0.5389 2.70%
2018-04-13 0 1.110 1.100 1.110 1.100 1.130 277,000 308,710 1.1145 0.538 0.533 0.538 0.533 0.548 571,192 0.5405 -1.77%
2018-04-12 0 1.130 1.130 1.150 1.100 1.210 4,036,000 4,693,140 1.1628 0.548 0.548 0.558 0.533 0.587 8,322,491 0.5639 7.62%
2018-04-11 0 1.050 1.040 1.050 1.050 1.070 479,000 504,470 1.0532 0.509 0.504 0.509 0.509 0.519 987,729 0.5107 0.00%
2018-04-10 0 1.050 1.050 1.060 1.050 1.050 40,000 42,000 1.0500 0.509 0.509 0.514 0.509 0.509 82,483 0.5092 0.00%
2018-04-09 0 1.050 1.050 1.060 1.050 1.050 10,000 10,500 1.0500 0.509 0.509 0.514 0.509 0.509 20,621 0.5092 -0.94%
2018-04-06 0 1.060 1.050 1.070 1.040 1.070 124,000 130,880 1.0555 0.514 0.509 0.519 0.504 0.519 255,696 0.5119 -0.93%
2018-04-04 0 1.070 1.050 1.070 - - 0 0 - 0.519 0.509 0.519 - - 0 - 0.00%
2018-04-03 0 1.070 1.060 1.070 1.020 1.080 142,000 147,880 1.0414 0.519 0.514 0.519 0.495 0.524 292,813 0.5050 0.00%
2018-03-29 0 1.070 1.060 1.070 1.060 1.110 59,000 63,370 1.0741 0.519 0.514 0.519 0.514 0.538 121,662 0.5209 -0.93%
2018-03-28 0 1.080 1.080 1.090 1.060 1.080 815,000 880,000 1.0798 0.524 0.524 0.529 0.514 0.524 1,680,582 0.5236 0.00%
2018-03-27 0 1.080 1.080 1.100 1.080 1.110 117,000 127,840 1.0926 0.524 0.524 0.533 0.524 0.538 241,261 0.5299 0.93%
2018-03-26 0 1.070 1.070 1.090 1.060 1.090 62,000 65,860 1.0623 0.519 0.519 0.529 0.514 0.529 127,848 0.5151 -2.73%
2018-03-23 0 1.100 1.080 1.130 1.050 1.100 797,000 862,700 1.0824 0.533 0.524 0.548 0.509 0.533 1,643,465 0.5249 0.00%
2018-03-22 0 1.100 1.090 1.100 1.100 1.120 414,000 456,000 1.1014 0.533 0.529 0.533 0.533 0.543 853,695 0.5341 0.00%
2018-03-21 0 1.100 1.100 1.120 1.100 1.100 10,000 11,000 1.1000 0.533 0.533 0.543 0.533 0.533 20,621 0.5334 0.00%
2018-03-20 0 1.100 1.100 1.110 1.100 1.120 120,000 132,830 1.1069 0.533 0.533 0.538 0.533 0.543 247,448 0.5368 0.92%
2018-03-19 0 1.090 1.090 1.100 1.090 1.110 143,000 157,450 1.1010 0.529 0.529 0.533 0.529 0.538 294,875 0.5340 -0.91%
2018-03-16 0 1.100 1.090 1.110 1.080 1.100 1,151,400 1,260,264 1.0945 0.533 0.529 0.538 0.524 0.533 2,374,261 0.5308 2.80%
2018-03-15 0 1.070 1.060 1.070 1.060 1.070 110,000 117,500 1.0682 0.519 0.514 0.519 0.514 0.519 226,827 0.5180 0.94%
2018-03-14 0 1.060 1.060 1.070 1.060 1.060 90,000 95,400 1.0600 0.514 0.514 0.519 0.514 0.514 185,586 0.5140 0.95%
2018-03-13 0 1.050 1.040 1.050 1.040 1.050 97,000 101,810 1.0496 0.509 0.504 0.509 0.504 0.509 200,020 0.5090 -0.94%
2018-03-12 0 1.060 1.050 1.070 1.060 1.080 148,000 156,920 1.0603 0.514 0.509 0.519 0.514 0.524 305,185 0.5142 0.95%
2018-03-09 0 1.050 1.050 1.070 1.050 1.080 218,000 231,520 1.0620 0.509 0.509 0.519 0.509 0.524 449,530 0.5150 -0.94%
2018-03-08 0 1.060 1.050 1.060 1.060 1.060 236,000 250,160 1.0600 0.514 0.509 0.514 0.514 0.514 486,647 0.5140 0.00%
2018-03-07 0 1.060 1.040 1.060 1.040 1.060 151,000 158,930 1.0525 0.514 0.504 0.514 0.504 0.514 311,372 0.5104 1.92%
2018-03-06 0 1.040 1.030 1.040 1.030 1.080 300,000 314,120 1.0471 0.504 0.499 0.504 0.499 0.524 618,619 0.5078 -1.89%
2018-03-05 0 1.060 1.050 1.060 1.020 1.080 869,000 919,370 1.0580 0.514 0.509 0.514 0.495 0.524 1,791,934 0.5131 -7.02%
2018-03-02 0 1.140 1.140 1.150 1.090 1.160 102,000 111,320 1.0914 0.553 0.553 0.558 0.529 0.563 210,331 0.5293 2.70%
2018-03-01 0 1.110 1.110 1.130 1.090 1.090 100,000 109,000 1.0900 0.538 0.538 0.548 0.529 0.529 206,206 0.5286 0.00%
2018-02-28 0 1.110 1.110 1.120 1.060 1.110 60,000 64,690 1.0782 0.538 0.538 0.543 0.514 0.538 123,724 0.5229 0.00%
2018-02-27 0 1.110 1.110 1.120 1.110 1.110 378,000 419,580 1.1100 0.538 0.538 0.543 0.538 0.538 779,460 0.5383 -0.89%
2018-02-26 0 1.120 1.110 1.130 1.120 1.120 100,000 112,000 1.1200 0.543 0.538 0.548 0.543 0.543 206,206 0.5431 0.00%
2018-02-23 0 1.120 1.110 1.130 - - 0 0 - 0.543 0.538 0.548 - - 0 - 0.00%
2018-02-22 0 1.120 1.110 1.130 - - 0 0 - 0.543 0.538 0.548 - - 0 - 0.00%
2018-02-21 0 1.120 1.100 1.130 1.090 1.120 53,000 58,980 1.1128 0.543 0.533 0.548 0.529 0.543 109,289 0.5397 1.82%
2018-02-20 0 1.100 1.100 1.110 1.080 1.130 55,000 59,690 1.0853 0.533 0.533 0.538 0.524 0.548 113,414 0.5263 -2.65%
2018-02-15 0 1.130 1.110 1.130 - - 0 0 - 0.548 0.538 0.548 - - 0 - 0.00%
2018-02-14 0 1.130 1.100 1.130 1.060 1.130 7,000 7,560 1.0800 0.548 0.533 0.548 0.514 0.548 14,434 0.5237 4.63%
2018-02-13 0 1.080 1.080 1.120 - - 0 0 - 0.524 0.524 0.543 - - 0 - 0.00%
2018-02-12 0 1.080 1.070 1.150 - - 0 0 - 0.524 0.519 0.558 - - 0 - 0.00%
2018-02-09 0 1.080 1.070 1.090 1.040 1.090 366,000 388,910 1.0626 0.524 0.519 0.529 0.504 0.529 754,715 0.5153 -4.42%
2018-02-08 0 1.130 1.120 1.130 - - 0 0 - 0.548 0.543 0.548 - - 0 - 0.00%
2018-02-07 0 1.130 1.130 1.150 1.120 1.130 138,000 155,140 1.1242 0.548 0.548 0.558 0.543 0.548 284,565 0.5452 0.89%
2018-02-06 0 1.120 1.120 1.140 1.120 1.170 329,000 373,370 1.1349 0.543 0.543 0.553 0.543 0.567 678,419 0.5504 -4.27%
2018-02-05 0 1.170 1.150 1.170 1.170 1.180 70,000 82,500 1.1786 0.567 0.558 0.567 0.567 0.572 144,344 0.5715 0.86%
2018-02-02 0 1.160 1.160 1.180 1.160 1.190 40,000 47,150 1.1788 0.563 0.563 0.572 0.563 0.577 82,483 0.5716 0.00%
2018-02-01 0 1.160 1.160 1.190 1.160 1.160 70,000 81,200 1.1600 0.563 0.563 0.577 0.563 0.563 144,344 0.5625 -2.52%
2018-01-31 0 1.190 1.180 1.190 1.150 1.190 72,000 85,000 1.1806 0.577 0.572 0.577 0.558 0.577 148,469 0.5725 1.71%
2018-01-30 0 1.170 1.150 1.190 1.130 1.190 250,000 287,820 1.1513 0.567 0.558 0.577 0.548 0.577 515,516 0.5583 0.00%
2018-01-29 0 1.170 1.160 1.190 1.170 1.200 502,000 590,220 1.1757 0.567 0.563 0.577 0.567 0.582 1,035,156 0.5702 -2.50%
2018-01-26 0 1.200 1.190 1.200 1.170 1.200 1,303,000 1,545,290 1.1859 0.582 0.577 0.582 0.567 0.582 2,686,870 0.5751 4.35%
2018-01-25 0 1.150 1.140 1.160 1.110 1.180 1,224,000 1,397,240 1.1415 0.558 0.553 0.563 0.538 0.572 2,523,966 0.5536 3.60%
2018-01-24 0 1.110 1.110 1.120 - - 0 0 - 0.538 0.538 0.543 - - 0 - 0.00%
2018-01-23 0 1.110 1.100 1.120 1.100 1.110 76,000 84,160 1.1074 0.538 0.533 0.543 0.533 0.538 156,717 0.5370 0.00%
2018-01-22 0 1.110 1.110 1.120 1.110 1.120 86,000 95,560 1.1112 0.538 0.538 0.543 0.538 0.543 177,338 0.5389 -0.89%
2018-01-19 0 1.120 1.120 1.130 1.100 1.110 120,000 133,000 1.1083 0.543 0.543 0.548 0.533 0.538 247,448 0.5375 0.90%
2018-01-18 0 1.110 1.100 1.110 - - 0 0 - 0.538 0.533 0.538 - - 0 - 0.00%
2018-01-17 0 1.110 1.100 1.110 1.070 1.110 73,000 79,810 1.0933 0.538 0.533 0.538 0.519 0.538 150,531 0.5302 0.91%
2018-01-16 0 1.100 1.100 1.130 1.090 1.110 123,000 135,120 1.0985 0.533 0.533 0.548 0.529 0.538 253,634 0.5327 0.92%
2018-01-15 0 1.090 1.080 1.100 1.080 1.090 160,000 174,180 1.0886 0.529 0.524 0.533 0.524 0.529 329,930 0.5279 0.00%
2018-01-12 0 1.090 1.080 1.090 1.080 1.090 276,000 298,820 1.0827 0.529 0.524 0.529 0.524 0.529 569,130 0.5250 0.00%
2018-01-11 0 1.090 1.090 1.100 - - 0 0 - 0.529 0.529 0.533 - - 0 - 0.00%
2018-01-10 0 1.090 1.090 1.100 1.080 1.080 20,000 21,600 1.0800 0.529 0.529 0.533 0.524 0.524 41,241 0.5237 0.00%
2018-01-09 0 1.090 1.080 1.100 1.090 1.090 5,000 5,450 1.0900 0.529 0.524 0.533 0.529 0.529 10,310 0.5286 0.93%
2018-01-08 0 1.080 1.080 1.090 1.070 1.080 103,000 111,230 1.0799 0.524 0.524 0.529 0.519 0.524 212,393 0.5237 1.89%
2018-01-05 0 1.060 1.060 1.080 1.060 1.080 198,800 212,970 1.0713 0.514 0.514 0.524 0.514 0.524 409,938 0.5195 -3.64%
2018-01-04 0 1.100 1.090 1.100 - - 0 0 - 0.533 0.529 0.533 - - 0 - -0.90%
2018-01-03 0 1.110 1.080 1.110 1.070 1.120 124,000 133,630 1.0777 0.538 0.524 0.538 0.519 0.543 255,696 0.5226 3.74%
2018-01-02 0 1.070 1.070 1.100 1.070 1.080 407,000 436,940 1.0736 0.519 0.519 0.533 0.519 0.524 839,260 0.5206 -0.93%
2017-12-29 0 1.080 1.080 1.100 - - 0 0 - 0.524 0.524 0.533 - - 0 - 0.00%
2017-12-28 0 1.080 1.080 1.090 1.070 1.080 104,000 111,340 1.0706 0.524 0.524 0.529 0.519 0.524 214,455 0.5192 -1.82%
2017-12-27 0 1.100 1.080 1.100 1.100 1.110 52,000 57,210 1.1002 0.533 0.524 0.533 0.533 0.538 107,227 0.5335 -0.90%
2017-12-22 0 1.110 1.100 1.110 1.100 1.110 218,000 240,250 1.1021 0.538 0.533 0.538 0.533 0.538 449,530 0.5344 0.00%
2017-12-21 0 1.110 1.100 1.110 1.100 1.110 71,000 78,290 1.1027 0.538 0.533 0.538 0.533 0.538 146,407 0.5347 2.78%
2017-12-20 0 1.080 1.080 1.120 1.070 1.090 63,000 68,120 1.0813 0.524 0.524 0.543 0.519 0.529 129,910 0.5244 -0.92%
2017-12-19 0 1.090 1.080 1.090 - - 0 0 - 0.529 0.524 0.529 - - 0 - 0.00%
2017-12-18 0 1.090 1.090 1.110 1.080 1.090 202,000 219,680 1.0875 0.529 0.529 0.538 0.524 0.529 416,537 0.5274 1.87%
2017-12-15 0 1.070 1.070 1.100 1.070 1.080 300,000 321,680 1.0723 0.519 0.519 0.533 0.519 0.524 618,619 0.5200 -1.83%
2017-12-14 0 1.090 1.080 1.090 1.080 1.090 32,000 34,580 1.0806 0.529 0.524 0.529 0.524 0.529 65,986 0.5241 -0.91%
2017-12-13 0 1.100 1.080 1.100 1.080 1.100 30,000 32,600 1.0867 0.533 0.524 0.533 0.524 0.533 61,862 0.5270 2.80%
2017-12-12 0 1.070 1.070 1.090 1.070 1.080 44,000 47,220 1.0732 0.519 0.519 0.529 0.519 0.524 90,731 0.5204 -2.73%
2017-12-11 0 1.100 1.100 1.120 1.100 1.100 21,000 23,100 1.1000 0.533 0.533 0.543 0.533 0.533 43,303 0.5334 0.00%
2017-12-08 0 1.100 1.070 1.100 - - 0 0 - 0.533 0.519 0.533 - - 0 - 0.00%
2017-12-07 0 1.100 1.080 1.100 1.070 1.100 33,000 36,210 1.0973 0.533 0.524 0.533 0.519 0.533 68,048 0.5321 1.85%
2017-12-06 0 1.080 1.080 1.100 1.070 1.100 330,000 359,040 1.0880 0.524 0.524 0.533 0.519 0.533 680,481 0.5276 -3.57%
2017-12-05 0 1.120 1.100 1.130 1.100 1.130 186,000 206,730 1.1115 0.543 0.533 0.548 0.533 0.548 383,544 0.5390 1.82%
2017-12-04 0 1.100 1.060 1.110 1.060 1.100 22,000 23,400 1.0636 0.533 0.514 0.538 0.514 0.533 45,365 0.5158 3.77%
2017-12-01 0 1.060 1.100 1.110 1.060 1.060 10,000 10,600 1.0600 0.514 0.533 0.538 0.514 0.514 20,621 0.5140 0.00%
2017-11-30 0 1.060 1.060 1.100 1.060 1.060 200,000 212,000 1.0600 0.514 0.514 0.533 0.514 0.514 412,413 0.5140 0.00%
2017-11-29 0 1.060 1.060 1.100 1.060 1.090 60,000 63,770 1.0628 0.514 0.514 0.533 0.514 0.529 123,724 0.5154 -1.85%
2017-11-28 0 1.080 1.080 1.100 1.060 1.070 103,000 109,210 1.0603 0.524 0.524 0.533 0.514 0.519 212,393 0.5142 0.00%
2017-11-27 0 1.080 1.070 1.080 1.060 1.080 209,000 222,150 1.0629 0.524 0.519 0.524 0.514 0.524 430,971 0.5155 0.00%
2017-11-24 0 1.080 1.070 1.170 1.060 1.090 255,000 272,880 1.0701 0.524 0.519 0.567 0.514 0.529 525,826 0.5190 0.00%
2017-11-23 0 1.080 1.080 1.150 1.080 1.080 80,000 86,600 1.0825 0.524 0.524 0.558 0.524 0.524 164,965 0.5250 0.00%
2017-11-22 0 1.080 1.080 1.090 1.070 1.080 102,000 109,170 1.0703 0.524 0.524 0.529 0.519 0.524 210,331 0.5190 -0.92%
2017-11-21 0 1.090 1.070 1.090 1.090 1.090 59,000 63,810 1.0815 0.529 0.519 0.529 0.529 0.529 121,662 0.5245 0.93%
2017-11-20 0 1.080 1.080 1.120 - - 0 0 - 0.524 0.524 0.543 - - 0 - 0.00%
2017-11-17 0 1.080 1.070 1.160 1.080 1.080 150,000 162,000 1.0800 0.524 0.519 0.563 0.524 0.524 309,310 0.5237 0.93%
2017-11-16 0 1.070 1.070 1.140 1.070 1.080 100,000 107,090 1.0709 0.519 0.519 0.553 0.519 0.524 206,206 0.5193 0.00%
2017-11-15 0 1.070 1.070 1.120 1.070 1.080 39,000 41,930 1.0751 0.519 0.519 0.543 0.519 0.524 80,420 0.5214 -0.93%
2017-11-14 0 1.080 1.080 1.120 1.080 1.080 25,000 27,000 1.0800 0.524 0.524 0.543 0.524 0.524 51,552 0.5237 0.00%
2017-11-13 0 1.080 1.080 1.100 1.080 1.090 20,000 21,750 1.0875 0.524 0.524 0.533 0.524 0.529 41,241 0.5274 -1.82%
2017-11-10 0 1.100 1.100 1.120 1.090 1.090 1,000 1,090 1.0900 0.533 0.533 0.543 0.529 0.529 2,062 0.5286 0.00%
2017-11-09 0 1.100 1.100 1.140 1.090 1.100 72,000 78,980 1.0969 0.533 0.533 0.553 0.529 0.533 148,469 0.5320 0.00%
2017-11-08 0 1.100 1.100 1.120 1.100 1.110 160,000 176,200 1.1013 0.533 0.533 0.543 0.533 0.538 329,930 0.5341 0.00%
2017-11-07 0 1.100 1.090 1.120 1.100 1.100 55,000 60,500 1.1000 0.533 0.529 0.543 0.533 0.533 113,414 0.5334 0.00%
2017-11-06 0 1.100 1.090 1.100 - - 0 0 - 0.533 0.529 0.533 - - 0 - 0.00%
2017-11-03 0 1.100 1.100 1.120 - - 0 0 - 0.533 0.533 0.543 - - 0 - 0.92%
2017-11-02 0 1.090 1.090 1.110 1.090 1.090 15,000 16,350 1.0900 0.529 0.529 0.538 0.529 0.529 30,931 0.5286 -0.91%
2017-11-01 0 1.100 1.100 1.120 1.100 1.130 75,000 83,600 1.1147 0.533 0.533 0.543 0.533 0.548 154,655 0.5406 -1.79%
2017-10-31 0 1.120 1.110 1.120 - - 0 0 - 0.543 0.538 0.543 - - 0 - 0.00%
2017-10-30 0 1.120 1.110 1.120 1.100 1.120 26,000 28,880 1.1108 0.543 0.538 0.543 0.533 0.543 53,614 0.5387 0.00%
2017-10-27 0 1.120 1.110 1.120 1.120 1.120 4,000 4,480 1.1200 0.543 0.538 0.543 0.543 0.543 8,248 0.5431 -0.88%
2017-10-26 0 1.130 1.120 1.130 1.100 1.150 34,000 38,200 1.1235 0.548 0.543 0.548 0.533 0.558 70,110 0.5449 -1.74%
2017-10-25 0 1.150 1.110 1.150 1.150 1.180 7,000 8,110 1.1586 0.558 0.538 0.558 0.558 0.572 14,434 0.5619 2.68%
2017-10-24 0 1.120 1.110 1.130 1.120 1.120 22,000 24,640 1.1200 0.543 0.538 0.548 0.543 0.543 45,365 0.5431 0.00%
2017-10-23 0 1.120 1.110 1.120 1.110 1.120 103,000 115,040 1.1169 0.543 0.538 0.543 0.538 0.543 212,393 0.5416 -2.61%
2017-10-20 0 1.150 1.150 1.160 1.120 1.140 32,000 36,410 1.1378 0.558 0.558 0.563 0.543 0.553 65,986 0.5518 0.88%
2017-10-19 0 1.140 1.110 1.140 1.120 1.140 110,000 123,240 1.1204 0.553 0.538 0.553 0.543 0.553 226,827 0.5433 0.88%
2017-10-18 0 1.130 1.120 1.150 1.130 1.130 30,000 33,900 1.1300 0.548 0.543 0.558 0.548 0.548 61,862 0.5480 -1.74%
2017-10-17 0 1.150 1.150 1.160 1.150 1.160 212,000 243,820 1.1501 0.558 0.558 0.563 0.558 0.563 437,158 0.5577 0.00%
2017-10-16 0 1.150 1.150 1.170 1.150 1.190 1,141,000 1,323,050 1.1596 0.558 0.558 0.567 0.558 0.577 2,352,815 0.5623 1.77%
2017-10-13 0 1.130 1.130 1.150 1.130 1.180 205,000 233,350 1.1383 0.548 0.548 0.558 0.548 0.572 422,723 0.5520 -3.42%
2017-10-12 0 1.170 1.150 1.180 1.160 1.220 1,366,000 1,597,450 1.1694 0.567 0.558 0.572 0.563 0.592 2,816,780 0.5671 0.86%
2017-10-11 0 1.160 1.130 1.160 1.160 1.160 11,000 12,760 1.1600 0.563 0.548 0.563 0.563 0.563 22,683 0.5625 0.87%
2017-10-10 0 1.150 1.130 1.150 1.160 1.170 19,000 22,210 1.1689 0.558 0.548 0.558 0.563 0.567 39,179 0.5669 -0.86%
2017-10-09 0 1.160 1.110 1.160 1.120 1.180 726,000 828,250 1.1408 0.563 0.538 0.563 0.543 0.572 1,497,059 0.5533 3.57%
2017-10-06 0 1.120 1.110 1.140 1.120 1.150 132,000 148,790 1.1272 0.543 0.538 0.553 0.543 0.558 272,192 0.5466 -0.88%
2017-10-04 0 1.130 1.130 1.140 1.090 1.200 677,000 749,080 1.1065 0.548 0.548 0.553 0.529 0.582 1,396,017 0.5366 2.73%
2017-10-03 0 1.100 1.080 1.100 1.100 1.100 66,000 72,600 1.1000 0.533 0.524 0.533 0.533 0.533 136,096 0.5334 0.00%
2017-09-29 0 1.100 1.080 1.100 1.080 1.100 170,000 185,600 1.0918 0.533 0.524 0.533 0.524 0.533 350,551 0.5295 0.92%
2017-09-28 0 1.090 1.080 1.100 1.080 1.090 168,000 181,940 1.0830 0.529 0.524 0.533 0.524 0.529 346,427 0.5252 0.00%
2017-09-27 0 1.090 1.080 1.090 - - 0 0 - 0.529 0.524 0.529 - - 0 - 0.00%
2017-09-26 0 1.090 1.090 1.100 1.080 1.100 88,000 95,160 1.0814 0.529 0.529 0.533 0.524 0.533 181,462 0.5244 0.93%
2017-09-25 0 1.080 1.080 1.090 1.080 1.080 79,000 85,320 1.0800 0.524 0.524 0.529 0.524 0.524 162,903 0.5237 0.00%
2017-09-22 0 1.080 1.080 1.090 1.080 1.090 270,000 291,780 1.0807 0.524 0.524 0.529 0.524 0.529 556,757 0.5241 0.00%
2017-09-21 0 1.080 1.080 1.090 1.080 1.080 6,000 6,480 1.0800 0.524 0.524 0.529 0.524 0.524 12,372 0.5237 0.00%
2017-09-20 0 1.080 1.080 1.090 1.070 1.090 283,950 306,147 1.0782 0.524 0.524 0.529 0.519 0.529 585,523 0.5229 0.00%
2017-09-19 0 1.080 1.060 1.090 1.070 1.080 130,000 139,800 1.0754 0.524 0.514 0.529 0.519 0.524 268,068 0.5215 0.00%
2017-09-18 0 1.080 1.080 1.090 1.080 1.080 52,000 56,160 1.0800 0.524 0.524 0.529 0.524 0.524 107,227 0.5237 0.00%
2017-09-15 0 1.080 1.070 1.090 1.080 1.090 100,000 108,450 1.0845 0.524 0.519 0.529 0.524 0.529 206,206 0.5259 0.00%
2017-09-14 0 1.080 1.080 1.090 1.080 1.080 51,000 55,080 1.0800 0.524 0.524 0.529 0.524 0.524 105,165 0.5237 0.00%
2017-09-13 0 1.080 1.070 1.090 - - 0 0 - 0.524 0.519 0.529 - - 0 - 0.00%
2017-09-12 0 1.080 1.060 1.080 1.080 1.090 235,000 253,850 1.0802 0.524 0.514 0.524 0.524 0.529 484,585 0.5239 1.89%
2017-09-11 0 1.060 1.060 1.090 - - 0 0 - 0.514 0.514 0.529 - - 0 - 0.00%
2017-09-08 0 1.060 1.060 1.080 1.050 1.050 3,000 3,150 1.0500 0.514 0.514 0.524 0.509 0.509 6,186 0.5092 -0.00%
2017-09-07 0 1.080 1.080 1.090 - - 4,000 4,360 1.0900 0.514 0.514 0.519 - - 8,404 0.5188 0.00%
2017-09-06 0 1.080 1.080 1.090 1.070 1.090 165,000 177,750 1.0773 0.514 0.514 0.519 0.509 0.519 346,660 0.5127 -0.92%
2017-09-05 0 1.090 1.060 1.090 - - 0 0 - 0.519 0.505 0.519 - - 0 - 0.00%
2017-09-04 0 1.090 1.090 1.100 1.040 1.060 72,000 74,940 1.0408 0.519 0.519 0.524 0.495 0.505 151,270 0.4954 0.00%
2017-09-01 0 1.090 1.070 1.090 1.070 1.090 78,000 83,620 1.0721 0.519 0.509 0.519 0.509 0.519 163,876 0.5103 1.87%
2017-08-31 0 1.070 1.070 1.080 1.070 1.070 109,000 116,630 1.0700 0.509 0.509 0.514 0.509 0.509 229,006 0.5093 -2.73%
2017-08-30 0 1.100 1.070 1.100 1.080 1.100 152,000 164,200 1.0803 0.524 0.509 0.524 0.514 0.524 319,348 0.5142 1.85%
2017-08-29 0 1.080 1.060 1.080 1.060 1.080 161,000 172,000 1.0683 0.514 0.505 0.514 0.505 0.514 338,256 0.5085 0.93%
2017-08-28 0 1.070 1.070 1.100 1.060 1.080 111,000 119,070 1.0727 0.509 0.509 0.524 0.505 0.514 233,208 0.5106 -0.93%
2017-08-25 0 1.080 1.080 1.090 1.080 1.080 94,000 101,520 1.0800 0.514 0.514 0.519 0.514 0.514 197,491 0.5140 1.89%
2017-08-24 0 1.060 1.060 1.090 1.030 1.060 200,000 206,900 1.0345 0.505 0.505 0.519 0.490 0.505 420,194 0.4924 -3.64%
2017-08-22 0 1.100 1.090 1.100 1.090 1.100 52,000 56,700 1.0904 0.524 0.519 0.524 0.519 0.524 109,250 0.5190 0.92%
2017-08-21 0 1.090 1.080 1.090 - - 0 0 - 0.519 0.514 0.519 - - 0 - 0.00%
2017-08-18 0 1.090 1.080 1.090 1.090 1.090 150,000 163,500 1.0900 0.519 0.514 0.519 0.519 0.519 315,146 0.5188 0.93%
2017-08-17 0 1.080 1.080 1.100 1.080 1.080 173,000 186,840 1.0800 0.514 0.514 0.524 0.514 0.514 363,468 0.5140 -1.82%
2017-08-16 0 1.100 1.060 1.100 - - 0 0 - 0.524 0.505 0.524 - - 0 - -1.79%
2017-08-15 0 1.120 1.090 1.130 1.100 1.120 120,000 132,400 1.1033 0.533 0.519 0.538 0.524 0.533 252,117 0.5252 3.70%
2017-08-14 0 1.080 1.070 1.080 1.070 1.080 27,000 28,910 1.0707 0.514 0.509 0.514 0.509 0.514 56,726 0.5096 2.86%
2017-08-11 0 1.050 1.050 1.070 1.020 1.070 108,000 112,620 1.0428 0.500 0.500 0.509 0.485 0.509 226,905 0.4963 -1.87%
2017-08-10 0 1.070 1.070 1.090 1.070 1.070 60,000 64,200 1.0700 0.509 0.509 0.519 0.509 0.509 126,058 0.5093 0.00%
2017-08-09 0 1.070 1.070 1.100 1.070 1.070 41,000 43,870 1.0700 0.509 0.509 0.524 0.509 0.509 86,140 0.5093 -1.83%
2017-08-08 0 1.090 1.090 1.100 1.090 1.090 89,000 97,010 1.0900 0.519 0.519 0.524 0.519 0.519 186,986 0.5188 -0.91%
2017-08-07 0 1.100 1.080 1.130 1.080 1.100 52,000 56,400 1.0846 0.524 0.514 0.538 0.514 0.524 109,250 0.5162 0.92%
2017-08-04 0 1.090 1.070 1.090 - - 0 0 - 0.519 0.509 0.519 - - 0 - 0.00%
2017-08-03 0 1.090 1.040 1.110 - - 0 0 - 0.519 0.495 0.528 - - 0 - 0.00%
2017-08-02 0 1.090 1.050 1.090 - - 0 0 - 0.519 0.500 0.519 - - 0 - 0.00%
2017-08-01 0 1.090 1.050 1.090 1.090 1.090 19,000 20,710 1.0900 0.519 0.500 0.519 0.519 0.519 39,918 0.5188 0.93%
2017-07-31 0 1.080 1.070 1.100 - - 0 0 - 0.514 0.509 0.524 - - 0 - 0.00%
2017-07-28 0 1.080 1.060 1.100 - - 0 0 - 0.514 0.505 0.524 - - 0 - 0.00%
2017-07-27 0 1.080 1.080 1.100 - - 0 0 - 0.514 0.514 0.524 - - 0 - 0.00%
2017-07-26 0 1.080 1.080 1.090 1.060 1.060 30,000 31,800 1.0600 0.514 0.514 0.519 0.505 0.505 63,029 0.5045 0.00%
2017-07-25 0 1.080 1.080 1.100 1.080 1.080 30,000 32,400 1.0800 0.514 0.514 0.524 0.514 0.514 63,029 0.5140 -1.82%
2017-07-24 0 1.100 1.090 1.120 - - 0 0 - 0.524 0.519 0.533 - - 0 - 0.00%
2017-07-21 0 1.100 1.080 1.120 - - 0 0 - 0.524 0.514 0.533 - - 0 - 0.00%
2017-07-20 0 1.100 1.090 1.120 1.100 1.100 90,000 99,000 1.1000 0.524 0.519 0.533 0.524 0.524 189,087 0.5236 0.00%
2017-07-19 0 1.100 1.090 1.110 1.070 1.100 5,000 5,410 1.0820 0.524 0.519 0.528 0.509 0.524 10,505 0.5150 0.00%
2017-07-18 0 1.100 1.100 1.120 1.080 1.100 114,000 124,420 1.0914 0.524 0.524 0.533 0.514 0.524 239,511 0.5195 0.92%
2017-07-17 0 1.090 1.090 1.100 1.090 1.090 37,000 40,330 1.0900 0.519 0.519 0.524 0.519 0.519 77,736 0.5188 0.00%
2017-07-14 0 1.090 1.090 1.100 1.090 1.090 20,000 21,800 1.0900 0.519 0.519 0.524 0.519 0.519 42,019 0.5188 -0.91%
2017-07-13 0 1.100 1.100 1.110 1.020 1.110 123,000 135,000 1.0976 0.524 0.524 0.528 0.485 0.528 258,419 0.5224 1.85%
2017-07-12 0 1.080 1.070 1.140 1.080 1.100 50,000 54,200 1.0840 0.514 0.509 0.543 0.514 0.524 105,049 0.5160 -1.82%
2017-07-11 0 1.100 1.090 1.130 1.100 1.100 3,000 3,300 1.1000 0.524 0.519 0.538 0.524 0.524 6,303 0.5236 0.92%
2017-07-10 0 1.090 1.090 1.100 1.090 1.140 360,000 398,950 1.1082 0.519 0.519 0.524 0.519 0.543 756,350 0.5275 -0.91%
2017-07-07 0 1.100 1.080 1.100 - - 0 0 - 0.524 0.514 0.524 - - 0 - 0.00%
2017-07-06 0 1.100 1.080 1.100 1.050 1.100 100,000 106,170 1.0617 0.524 0.514 0.524 0.500 0.524 210,097 0.5053 1.85%
2017-07-05 0 1.080 1.080 1.100 1.070 1.080 103,000 111,110 1.0787 0.514 0.514 0.524 0.509 0.514 216,400 0.5134 0.93%
2017-07-04 0 1.070 1.070 1.100 1.070 1.070 36,000 38,520 1.0700 0.509 0.509 0.524 0.509 0.509 75,635 0.5093 0.00%
2017-07-03 0 1.070 1.050 1.070 1.070 1.090 470,000 510,240 1.0856 0.509 0.500 0.509 0.509 0.519 987,456 0.5167 0.00%
2017-06-30 0 1.070 1.070 1.080 - - 0 0 - 0.509 0.509 0.514 - - 0 - 0.94%
2017-06-29 0 1.060 1.050 1.060 1.060 1.060 100,000 105,570 1.0557 0.505 0.500 0.505 0.505 0.505 210,097 0.5025 0.00%
2017-06-28 0 1.060 1.050 1.080 1.060 1.060 5,000 5,330 1.0660 0.505 0.500 0.514 0.505 0.505 10,505 0.5074 -1.85%
2017-06-27 0 1.080 1.020 1.090 - - 0 0 - 0.514 0.485 0.519 - - 0 - 0.00%
2017-06-26 0 1.080 1.030 1.080 - - 0 0 - 0.514 0.490 0.514 - - 0 - 0.00%
2017-06-23 0 1.080 1.050 1.090 - - 0 0 - 0.514 0.500 0.519 - - 0 - 0.00%
2017-06-22 0 1.080 1.030 1.090 - - 0 0 - 0.514 0.490 0.519 - - 0 - 0.00%
2017-06-21 0 1.080 1.070 1.100 - - 0 0 - 0.514 0.509 0.524 - - 0 - 0.00%
2017-06-20 0 1.080 1.080 1.100 1.080 1.090 34,000 36,960 1.0871 0.514 0.514 0.524 0.514 0.519 71,433 0.5174 -0.92%
2017-06-19 0 1.090 1.080 1.090 1.080 1.090 30,000 32,420 1.0807 0.519 0.514 0.519 0.514 0.519 63,029 0.5144 0.00%
2017-06-16 0 1.090 1.080 1.100 - - 0 0 - 0.519 0.514 0.524 - - 0 - 0.00%
2017-06-15 0 1.090 1.070 1.090 - - 0 0 - 0.519 0.509 0.519 - - 0 - 0.00%
2017-06-14 0 1.090 1.090 1.100 1.090 1.090 116,002 126,442 1.0900 0.519 0.519 0.524 0.519 0.519 243,717 0.5188 0.00%
2017-06-13 0 1.090 1.080 1.090 - - 20 23 1.1500 0.519 0.514 0.519 - - 42 0.5474 -0.91%
2017-06-12 0 1.100 1.070 1.110 - - 0 0 - 0.524 0.509 0.528 - - 0 - 0.00%
2017-06-09 0 1.100 1.070 1.100 1.050 1.100 12,000 12,690 1.0575 0.524 0.509 0.524 0.500 0.524 25,212 0.5033 0.00%
2017-06-08 0 1.100 1.100 1.110 1.100 1.100 70,000 77,000 1.1000 0.524 0.524 0.528 0.524 0.524 147,068 0.5236 0.00%
2017-06-07 0 1.100 1.090 1.100 1.100 1.110 291,000 321,680 1.1054 0.524 0.519 0.524 0.524 0.528 611,383 0.5262 0.92%
2017-06-06 0 1.090 1.090 1.100 1.090 1.110 125,000 137,180 1.0974 0.519 0.519 0.524 0.519 0.528 262,621 0.5223 0.93%
2017-06-05 0 1.080 1.080 1.090 1.080 1.080 255,000 275,400 1.0800 0.514 0.514 0.519 0.514 0.514 535,748 0.5140 1.89%
2017-06-02 0 1.060 1.060 1.080 1.060 1.090 152,000 163,040 1.0726 0.505 0.505 0.514 0.505 0.519 319,348 0.5105 0.00%
2017-06-01 0 1.060 1.050 1.060 1.060 1.100 492,000 523,880 1.0648 0.505 0.500 0.505 0.505 0.524 1,033,678 0.5068 -1.85%
2017-05-31 0 1.140 1.130 1.140 1.130 1.140 58,000 65,560 1.1303 0.514 0.510 0.514 0.510 0.514 128,626 0.5097 0.88%
2017-05-29 0 1.130 1.120 1.130 1.130 1.130 303,000 342,390 1.1300 0.510 0.505 0.510 0.510 0.510 671,961 0.5095 0.89%
2017-05-26 0 1.120 1.110 1.120 1.110 1.120 163,000 182,550 1.1199 0.505 0.501 0.505 0.501 0.505 361,484 0.5050 0.00%
2017-05-25 0 1.120 1.110 1.120 1.110 1.130 67,000 75,080 1.1206 0.505 0.501 0.505 0.501 0.510 148,585 0.5053 0.90%
2017-05-24 0 1.110 1.100 1.110 1.110 1.120 19,000 21,120 1.1116 0.501 0.496 0.501 0.501 0.505 42,136 0.5012 -0.89%
2017-05-23 0 1.120 1.100 1.120 1.110 1.120 22,000 24,440 1.1109 0.505 0.496 0.505 0.501 0.505 48,789 0.5009 0.90%
2017-05-22 0 1.110 1.100 1.110 1.100 1.120 127,000 139,980 1.1022 0.501 0.496 0.501 0.496 0.505 281,647 0.4970 0.91%
2017-05-19 0 1.100 1.090 1.120 1.100 1.100 175,000 192,500 1.1000 0.496 0.492 0.505 0.496 0.496 388,096 0.4960 0.00%
2017-05-18 0 1.100 1.090 1.100 1.090 1.130 317,000 347,160 1.0951 0.496 0.492 0.496 0.492 0.510 703,008 0.4938 -0.90%
2017-05-17 0 1.110 1.100 1.110 1.100 1.120 464,000 512,230 1.1039 0.501 0.496 0.501 0.496 0.505 1,029,009 0.4978 -0.89%
2017-05-16 0 1.120 1.100 1.120 1.150 1.150 3,000 3,450 1.1500 0.505 0.496 0.505 0.519 0.519 6,653 0.5186 0.00%
2017-05-15 0 1.120 1.090 1.120 - - 0 0 - 0.505 0.492 0.505 - - 0 - 0.00%
2017-05-12 0 1.120 1.080 1.120 1.070 1.120 28,000 30,460 1.0879 0.505 0.487 0.505 0.482 0.505 62,095 0.4905 2.75%
2017-05-11 0 1.090 1.080 1.090 1.090 1.150 79,000 86,650 1.0968 0.492 0.487 0.492 0.492 0.519 175,198 0.4946 0.00%
2017-05-10 0 1.090 1.080 1.090 1.080 1.100 149,000 160,940 1.0801 0.492 0.487 0.492 0.487 0.496 330,436 0.4871 0.00%
2017-05-09 0 1.090 1.080 1.090 1.070 1.100 191,000 207,000 1.0838 0.492 0.487 0.492 0.482 0.496 423,579 0.4887 1.87%
2017-05-08 0 1.070 1.060 1.070 1.020 1.070 1,581,000 1,625,490 1.0281 0.482 0.478 0.482 0.460 0.482 3,506,170 0.4636 2.88%
2017-05-05 0 1.040 1.030 1.040 1.030 1.050 892,000 927,800 1.0401 0.469 0.464 0.469 0.464 0.473 1,978,181 0.4690 -1.89%
2017-05-04 0 1.060 1.050 1.060 1.060 1.120 1,824,000 1,935,550 1.0612 0.478 0.473 0.478 0.478 0.505 4,045,069 0.4785 -0.93%
2017-05-02 0 1.070 1.070 1.080 1.070 1.100 2,620,000 2,839,020 1.0836 0.482 0.482 0.487 0.482 0.496 5,810,352 0.4886 -4.46%
2017-04-28 0 1.120 1.110 1.120 1.120 1.140 732,000 820,300 1.1206 0.505 0.501 0.505 0.505 0.514 1,623,350 0.5053 -2.61%
2017-04-27 0 1.150 1.140 1.150 1.140 1.160 170,000 196,050 1.1532 0.519 0.514 0.519 0.514 0.523 377,008 0.5200 -0.86%
2017-04-26 0 1.160 1.150 1.160 1.150 1.160 211,000 243,650 1.1547 0.523 0.519 0.523 0.519 0.523 467,933 0.5207 1.75%
2017-04-25 0 1.140 1.140 1.150 1.130 1.140 10,000 11,360 1.1360 0.514 0.514 0.519 0.510 0.514 22,177 0.5122 0.88%
2017-04-24 0 1.130 1.120 1.140 1.120 1.130 73,000 82,290 1.1273 0.510 0.505 0.514 0.505 0.510 161,891 0.5083 1.80%
2017-04-21 0 1.110 1.100 1.110 1.100 1.120 113,000 125,450 1.1102 0.501 0.496 0.501 0.496 0.505 250,599 0.5006 0.00%
2017-04-20 0 1.110 1.100 1.140 1.080 1.110 379,000 414,030 1.0924 0.501 0.496 0.514 0.487 0.501 840,505 0.4926 1.83%
2017-04-19 0 1.090 1.080 1.090 1.060 1.100 452,000 489,490 1.0829 0.492 0.487 0.492 0.478 0.496 1,002,397 0.4883 -3.54%
2017-04-18 0 1.130 1.130 1.140 1.130 1.130 34,000 38,420 1.1300 0.510 0.510 0.514 0.510 0.510 75,402 0.5095 -0.88%
2017-04-13 0 1.140 1.140 1.160 1.140 1.140 20,000 22,800 1.1400 0.514 0.514 0.523 0.514 0.514 44,354 0.5140 0.88%
2017-04-12 0 1.130 1.110 1.150 1.130 1.130 30,000 33,900 1.1300 0.510 0.501 0.519 0.510 0.510 66,531 0.5095 0.00%
2017-04-11 0 1.130 1.130 1.140 1.130 1.140 165,000 187,450 1.1361 0.510 0.510 0.514 0.510 0.514 365,919 0.5123 -1.74%
2017-04-10 0 1.150 1.140 1.150 1.150 1.150 50,000 57,500 1.1500 0.519 0.514 0.519 0.519 0.519 110,885 0.5186 0.88%
2017-04-07 0 1.140 1.140 1.150 1.120 1.140 129,000 146,160 1.1330 0.514 0.514 0.519 0.505 0.514 286,082 0.5109 0.88%
2017-04-06 0 1.130 1.130 1.140 1.130 1.140 71,000 80,540 1.1344 0.510 0.510 0.514 0.510 0.514 157,456 0.5115 -0.88%
2017-04-05 0 1.140 1.140 1.150 1.140 1.140 29,000 33,060 1.1400 0.514 0.514 0.519 0.514 0.514 64,313 0.5140 1.79%
2017-04-03 0 1.120 1.120 1.150 1.100 1.100 10,000 11,000 1.1000 0.505 0.505 0.519 0.496 0.496 22,177 0.4960 1.82%
2017-03-31 0 1.100 1.100 1.110 1.100 1.120 131,000 144,610 1.1039 0.496 0.496 0.501 0.496 0.505 290,518 0.4978 -1.79%
2017-03-30 0 1.120 1.120 1.130 1.120 1.150 248,000 281,970 1.1370 0.505 0.505 0.510 0.505 0.519 549,988 0.5127 -1.75%
2017-03-29 0 1.140 1.130 1.140 1.150 1.150 258,000 296,000 1.1473 0.514 0.510 0.514 0.519 0.519 572,164 0.5173 -0.87%
2017-03-28 0 1.150 1.150 1.160 1.130 1.180 412,000 478,980 1.1626 0.519 0.519 0.523 0.510 0.532 913,689 0.5242 0.88%
2017-03-27 0 1.140 1.130 1.160 1.140 1.140 10,000 11,400 1.1400 0.514 0.510 0.523 0.514 0.514 22,177 0.5140 0.88%
2017-03-24 0 1.130 1.130 1.150 - - 0 0 - 0.510 0.510 0.519 - - 0 - 0.00%
2017-03-23 0 1.130 1.130 1.140 1.130 1.140 273,000 311,160 1.1398 0.510 0.510 0.514 0.510 0.514 605,430 0.5139 0.89%
2017-03-22 0 1.120 1.120 1.150 1.120 1.160 48,000 55,100 1.1479 0.505 0.505 0.519 0.505 0.523 106,449 0.5176 -0.88%
2017-03-21 0 1.130 1.130 1.170 1.130 1.130 22,000 24,860 1.1300 0.510 0.510 0.528 0.510 0.510 48,789 0.5095 0.00%
2017-03-20 0 1.130 1.120 1.130 1.130 1.130 2,533 2,830 1.1173 0.510 0.505 0.510 0.510 0.510 5,617 0.5038 0.00%
2017-03-17 0 1.130 1.120 1.130 1.130 1.160 82,000 94,400 1.1512 0.510 0.505 0.510 0.510 0.523 181,851 0.5191 -0.88%
2017-03-16 0 1.140 1.140 1.150 1.140 1.150 223,000 255,950 1.1478 0.514 0.514 0.519 0.514 0.519 494,545 0.5175 1.79%
2017-03-15 0 1.120 1.120 1.140 1.110 1.120 50,000 55,860 1.1172 0.505 0.505 0.514 0.501 0.505 110,885 0.5038 0.00%
2017-03-14 0 1.120 1.120 1.140 1.120 1.120 25,000 28,000 1.1200 0.505 0.505 0.514 0.505 0.505 55,442 0.5050 0.00%
2017-03-13 0 1.120 1.120 1.140 - - 15,000 16,800 1.1200 0.505 0.505 0.514 - - 33,265 0.5050 0.90%
2017-03-10 0 1.110 1.110 1.120 1.110 1.110 10,000 11,100 1.1100 0.501 0.501 0.505 0.501 0.501 22,177 0.5005 0.00%
2017-03-09 0 1.110 1.110 1.120 1.110 1.120 83,000 92,630 1.1160 0.501 0.501 0.505 0.501 0.505 184,068 0.5032 0.00%
2017-03-08 0 1.110 1.110 1.120 1.110 1.130 235,000 263,650 1.1219 0.501 0.501 0.505 0.501 0.510 521,158 0.5059 -0.89%
2017-03-07 0 1.120 1.120 1.130 1.120 1.130 173,000 194,230 1.1227 0.505 0.505 0.510 0.505 0.510 383,661 0.5063 -1.75%
2017-03-06 0 1.140 1.130 1.140 1.120 1.150 943,000 1,072,410 1.1372 0.514 0.510 0.514 0.505 0.519 2,091,283 0.5128 5.56%
2017-03-03 0 1.080 1.080 1.100 1.080 1.080 109,000 117,720 1.0800 0.487 0.487 0.496 0.487 0.487 241,728 0.4870 -1.82%
2017-03-02 0 1.100 1.080 1.100 1.070 1.100 40,000 43,300 1.0825 0.496 0.487 0.496 0.482 0.496 88,708 0.4881 1.85%
2017-03-01 0 1.080 1.080 1.100 1.060 1.080 96,000 102,720 1.0700 0.487 0.487 0.496 0.478 0.487 212,898 0.4825 -0.92%
2017-02-28 0 1.090 1.070 1.090 1.090 1.090 150,000 163,500 1.0900 0.492 0.482 0.492 0.492 0.492 332,654 0.4915 1.87%
2017-02-27 0 1.070 1.050 1.090 - - 0 0 - 0.482 0.473 0.492 - - 0 - 0.00%
2017-02-24 0 1.070 1.070 1.080 1.060 1.060 7,000 7,420 1.0600 0.482 0.482 0.487 0.478 0.478 15,524 0.4780 0.94%
2017-02-23 0 1.060 1.060 1.080 1.050 1.050 78,000 81,900 1.0500 0.478 0.478 0.487 0.473 0.473 172,980 0.4735 -2.75%
2017-02-22 0 1.090 1.060 1.090 1.080 1.090 45,000 48,610 1.0802 0.492 0.478 0.492 0.487 0.492 99,796 0.4871 0.93%
2017-02-21 0 1.080 1.050 1.080 1.080 1.080 150,000 162,000 1.0800 0.487 0.473 0.487 0.487 0.487 332,654 0.4870 0.93%
2017-02-20 0 1.070 1.050 1.080 - - 0 0 - 0.482 0.473 0.487 - - 0 - 0.00%
2017-02-17 0 1.070 1.050 1.070 1.070 1.070 60,000 64,200 1.0700 0.482 0.473 0.482 0.482 0.482 133,061 0.4825 0.94%
2017-02-16 0 1.060 1.060 1.090 1.060 1.070 137,000 145,270 1.0604 0.478 0.478 0.492 0.478 0.482 303,824 0.4781 0.00%
2017-02-15 0 1.060 1.060 1.090 1.060 1.090 54,000 57,840 1.0711 0.478 0.478 0.492 0.478 0.492 119,755 0.4830 0.00%
2017-02-14 0 1.060 1.050 1.070 1.060 1.070 128,000 135,960 1.0622 0.478 0.473 0.482 0.478 0.482 283,865 0.4790 -0.93%
2017-02-13 0 1.070 1.060 1.090 1.070 1.070 44,000 47,080 1.0700 0.482 0.478 0.492 0.482 0.482 97,578 0.4825 -0.93%
2017-02-10 0 1.080 1.080 1.090 1.070 1.100 11,000 11,950 1.0864 0.487 0.487 0.492 0.482 0.496 24,395 0.4899 1.89%
2017-02-09 0 1.060 1.060 1.080 1.060 1.060 81,000 85,860 1.0600 0.478 0.478 0.487 0.478 0.478 179,633 0.4780 0.00%
2017-02-08 0 1.060 1.060 1.100 1.060 1.060 55,000 58,300 1.0600 0.478 0.478 0.496 0.478 0.478 121,973 0.4780 0.00%
2017-02-07 0 1.060 1.050 1.060 1.060 1.060 70,000 74,200 1.0600 0.478 0.473 0.478 0.478 0.478 155,238 0.4780 0.00%
2017-02-06 0 1.060 1.060 1.100 1.050 1.050 4,000 4,200 1.0500 0.478 0.478 0.496 0.473 0.473 8,871 0.4735 0.95%
2017-02-03 0 1.050 1.050 1.090 1.050 1.060 50,000 52,540 1.0508 0.473 0.473 0.492 0.473 0.478 110,885 0.4738 -0.94%
2017-02-02 0 1.060 1.050 1.110 1.060 1.060 15,000 15,900 1.0600 0.478 0.473 0.501 0.478 0.478 33,265 0.4780 0.00%
2017-02-01 0 1.060 1.060 1.100 - - 0 0 - 0.478 0.478 0.496 - - 0 - 0.00%
2017-01-27 0 1.060 1.060 1.100 - - 0 0 - 0.478 0.478 0.496 - - 0 - 0.00%
2017-01-26 0 1.060 1.050 1.060 1.060 1.060 20,000 21,200 1.0600 0.478 0.473 0.478 0.478 0.478 44,354 0.4780 0.95%
2017-01-25 0 1.050 1.050 1.100 1.050 1.060 53,000 56,170 1.0598 0.473 0.473 0.496 0.473 0.478 117,538 0.4779 -0.94%
2017-01-24 0 1.060 1.060 1.070 1.060 1.070 205,000 217,800 1.0624 0.478 0.478 0.482 0.478 0.482 454,627 0.4791 -2.75%
2017-01-23 0 1.090 1.060 1.090 - - 0 0 - 0.492 0.478 0.492 - - 0 - 0.00%
2017-01-20 0 1.090 1.060 1.090 - - 0 0 - 0.492 0.478 0.492 - - 0 - 0.00%
2017-01-19 0 1.090 1.070 1.090 1.100 1.100 20,000 22,000 1.1000 0.492 0.482 0.492 0.496 0.496 44,354 0.4960 -0.91%
2017-01-18 0 1.100 1.070 1.100 - - 0 0 - 0.496 0.482 0.496 - - 0 - 0.00%
2017-01-17 0 1.100 1.080 1.100 - - 0 0 - 0.496 0.487 0.496 - - 0 - 0.00%
2017-01-16 0 1.100 1.070 1.100 - - 0 0 - 0.496 0.482 0.496 - - 0 - 0.00%
2017-01-13 0 1.100 1.080 1.100 1.100 1.100 50,000 55,000 1.1000 0.496 0.487 0.496 0.496 0.496 110,885 0.4960 0.92%
2017-01-12 0 1.090 1.070 1.090 - - 0 0 - 0.492 0.482 0.492 - - 0 - 0.00%
2017-01-11 0 1.090 1.050 1.090 - - 0 0 - 0.492 0.473 0.492 - - 0 - 0.00%
2017-01-10 0 1.090 1.080 1.090 1.090 1.090 70,000 76,300 1.0900 0.492 0.487 0.492 0.492 0.492 155,238 0.4915 0.00%
2017-01-09 0 1.090 1.060 1.090 1.080 1.090 50,000 54,300 1.0860 0.492 0.478 0.492 0.487 0.492 110,885 0.4897 0.93%
2017-01-06 0 1.080 1.060 1.080 1.080 1.080 140,000 151,200 1.0800 0.487 0.478 0.487 0.487 0.487 310,477 0.4870 0.93%
2017-01-05 0 1.070 1.070 1.110 1.050 1.050 5,000 5,250 1.0500 0.482 0.482 0.501 0.473 0.473 11,088 0.4735 0.00%
2017-01-04 0 1.070 1.030 1.110 - - 0 0 - 0.482 0.464 0.501 - - 0 - 0.00%
2017-01-03 0 1.070 1.040 1.070 - - 0 0 - 0.482 0.469 0.482 - - 0 - 0.00%
2016-12-30 0 1.070 1.030 1.090 1.070 1.070 100,000 107,000 1.0700 0.482 0.464 0.492 0.482 0.482 221,769 0.4825 0.00%
2016-12-29 0 1.070 1.050 1.070 1.070 1.070 20,000 21,400 1.0700 0.482 0.473 0.482 0.482 0.482 44,354 0.4825 0.00%
2016-12-28 0 1.070 1.060 1.100 1.050 1.070 40,000 42,620 1.0655 0.482 0.478 0.496 0.473 0.482 88,708 0.4805 3.88%
2016-12-23 0 1.030 1.030 1.090 1.030 1.030 10,000 10,300 1.0300 0.464 0.464 0.492 0.464 0.464 22,177 0.4644 0.00%
2016-12-22 0 1.030 1.030 1.110 - - 0 0 - 0.464 0.464 0.501 - - 0 - 0.00%
2016-12-21 0 1.030 1.030 1.100 1.030 1.030 13,000 13,390 1.0300 0.464 0.464 0.496 0.464 0.464 28,830 0.4644 0.00%
2016-12-20 0 1.030 1.030 1.050 1.010 1.030 29,000 29,770 1.0266 0.464 0.464 0.473 0.455 0.464 64,313 0.4629 -2.83%
2016-12-19 0 1.060 1.030 1.060 - - 0 0 - 0.478 0.464 0.478 - - 0 - 0.00%
2016-12-16 0 1.060 1.050 1.100 - - 0 0 - 0.478 0.473 0.496 - - 0 - 0.00%
2016-12-15 0 1.060 1.050 1.090 1.060 1.060 10,000 10,600 1.0600 0.478 0.473 0.492 0.478 0.478 22,177 0.4780 0.00%
2016-12-14 0 1.060 1.060 1.100 - - 0 0 - 0.478 0.478 0.496 - - 0 - 0.95%
2016-12-13 0 1.050 1.050 1.100 1.050 1.050 1,000 1,050 1.0500 0.473 0.473 0.496 0.473 0.473 2,218 0.4735 -0.94%
2016-12-12 0 1.060 1.040 1.060 1.060 1.070 29,000 31,020 1.0697 0.478 0.469 0.478 0.478 0.482 64,313 0.4823 -3.64%
2016-12-09 0 1.100 1.060 1.100 - - 0 0 - 0.496 0.478 0.496 - - 0 - 0.00%
2016-12-08 0 1.100 1.070 1.100 - - 0 0 - 0.496 0.482 0.496 - - 0 - 0.00%
2016-12-07 0 1.100 1.070 1.100 - - 0 0 - 0.496 0.482 0.496 - - 0 - 0.00%
2016-12-06 0 1.100 1.040 1.110 - - 0 0 - 0.496 0.469 0.501 - - 0 - 0.00%
2016-12-05 0 1.100 1.040 1.120 1.100 1.100 28,000 30,800 1.1000 0.496 0.469 0.505 0.496 0.496 62,095 0.4960 0.00%
2016-12-02 0 1.100 1.070 1.110 1.100 1.100 2,593,000 2,852,300 1.1000 0.496 0.482 0.501 0.496 0.496 5,750,474 0.4960 0.00%
2016-12-01 0 1.100 1.100 1.110 1.100 1.140 413,000 454,850 1.1013 0.496 0.496 0.501 0.496 0.514 915,907 0.4966 -1.79%
2016-11-30 0 1.120 1.110 1.120 1.120 1.140 6,000 6,820 1.1367 0.505 0.501 0.505 0.505 0.514 13,306 0.5125 0.90%
2016-11-29 0 1.110 1.080 1.110 1.100 1.120 1,331,000 1,466,760 1.1020 0.501 0.487 0.501 0.496 0.505 2,951,747 0.4969 1.83%
2016-11-28 0 1.090 1.080 1.090 1.080 1.090 44,000 47,560 1.0809 0.492 0.487 0.492 0.487 0.492 97,578 0.4874 0.93%
2016-11-25 0 1.080 1.050 1.090 - - 0 0 - 0.487 0.473 0.492 - - 0 - 0.00%
2016-11-24 0 1.080 1.050 1.080 1.080 1.080 60,000 64,800 1.0800 0.487 0.473 0.487 0.487 0.487 133,061 0.4870 2.86%
2016-11-23 0 1.050 1.050 1.090 1.050 1.060 77,000 81,150 1.0539 0.473 0.473 0.492 0.473 0.478 170,762 0.4752 -1.87%
2016-11-22 0 1.070 1.070 1.090 1.070 1.070 51,600 55,182 1.0694 0.482 0.482 0.492 0.482 0.482 114,433 0.4822 0.94%
2016-11-21 0 1.060 1.050 1.090 1.040 1.060 186,000 194,940 1.0481 0.478 0.473 0.492 0.469 0.478 412,491 0.4726 0.00%
2016-11-18 0 1.060 1.050 1.090 1.060 1.060 10,000 10,600 1.0600 0.478 0.473 0.492 0.478 0.478 22,177 0.4780 0.95%
2016-11-17 0 1.050 1.050 1.090 1.050 1.050 10,000 10,500 1.0500 0.473 0.473 0.492 0.473 0.473 22,177 0.4735 -0.94%
2016-11-16 0 1.060 1.070 1.090 1.060 1.070 90,000 95,780 1.0642 0.478 0.482 0.492 0.478 0.482 199,592 0.4799 -1.85%
2016-11-15 0 1.080 1.060 1.100 1.050 1.090 385,000 418,500 1.0870 0.487 0.478 0.496 0.473 0.492 853,811 0.4902 1.89%
2016-11-14 0 1.060 1.040 1.090 1.040 1.060 104,000 109,000 1.0481 0.478 0.469 0.492 0.469 0.478 230,640 0.4726 1.92%
2016-11-11 0 1.040 1.040 1.100 1.040 1.040 10,000 10,400 1.0400 0.469 0.469 0.496 0.469 0.469 22,177 0.4690 0.00%
2016-11-10 0 1.040 1.040 1.120 - - 0 0 - 0.469 0.469 0.505 - - 0 - 1.96%
2016-11-09 0 1.020 1.010 1.100 1.020 1.050 645,000 666,720 1.0337 0.460 0.455 0.496 0.460 0.473 1,430,411 0.4661 -2.86%
2016-11-08 0 1.050 1.040 1.100 - - 0 0 - 0.473 0.469 0.496 - - 0 - 0.00%
2016-11-07 0 1.050 1.040 1.070 1.050 1.050 10,000 10,500 1.0500 0.473 0.469 0.482 0.473 0.473 22,177 0.4735 -0.94%
2016-11-04 0 1.060 1.040 1.100 - - 0 0 - 0.478 0.469 0.496 - - 0 - 0.00%
2016-11-03 0 1.060 1.040 1.100 1.060 1.060 50,000 53,000 1.0600 0.478 0.469 0.496 0.478 0.478 110,885 0.4780 0.00%
2016-11-02 0 1.060 1.030 1.120 1.060 1.060 4,000 4,240 1.0600 0.478 0.464 0.505 0.478 0.478 8,871 0.4780 0.95%
2016-11-01 0 1.050 1.030 1.100 1.050 1.050 1,000 1,050 1.0500 0.473 0.464 0.496 0.473 0.473 2,218 0.4735 -0.94%
2016-10-31 0 1.060 1.050 1.060 1.030 1.060 115,000 119,790 1.0417 0.478 0.473 0.478 0.464 0.478 255,035 0.4697 1.92%
2016-10-28 0 1.040 1.030 1.080 1.040 1.040 170,000 176,800 1.0400 0.469 0.464 0.487 0.469 0.469 377,008 0.4690 -0.95%
2016-10-27 0 1.050 1.030 1.080 - - 1,000 1,030 1.0300 0.473 0.464 0.487 - - 2,218 0.4644 0.00%
2016-10-26 0 1.050 1.030 1.060 1.050 1.050 60,000 63,000 1.0500 0.473 0.464 0.478 0.473 0.473 133,061 0.4735 0.00%
2016-10-25 0 1.050 1.050 1.100 - - 0 0 - 0.473 0.473 0.496 - - 0 - 0.00%
2016-10-24 0 1.050 1.050 1.060 1.040 1.050 116,000 121,700 1.0491 0.473 0.473 0.478 0.469 0.473 257,252 0.4731 0.96%
2016-10-20 0 1.040 1.040 1.050 1.030 1.040 129,000 133,970 1.0385 0.469 0.469 0.473 0.464 0.469 286,082 0.4683 0.00%
2016-10-19 0 1.040 1.030 1.050 - - 0 0 - 0.469 0.464 0.473 - - 0 - 0.00%
2016-10-18 0 1.040 1.030 1.080 - - 0 0 - 0.469 0.464 0.487 - - 0 - 0.00%
2016-10-17 0 1.040 1.040 1.080 - - 0 0 - 0.469 0.469 0.487 - - 0 - 0.97%
2016-10-14 0 1.030 1.030 1.040 1.030 1.030 100,000 103,000 1.0300 0.464 0.464 0.469 0.464 0.464 221,769 0.4644 0.00%
2016-10-13 0 1.030 1.030 1.090 1.030 1.040 124,000 127,800 1.0306 0.464 0.464 0.492 0.464 0.469 274,994 0.4647 -0.96%
2016-10-12 0 1.040 1.020 1.040 1.040 1.040 44,000 45,760 1.0400 0.469 0.460 0.469 0.469 0.469 97,578 0.4690 0.97%
2016-10-11 0 1.030 1.030 1.090 - - 0 0 - 0.464 0.464 0.492 - - 0 - 0.00%
2016-10-07 0 1.030 1.030 1.040 1.030 1.040 56,500 58,640 1.0379 0.464 0.464 0.469 0.464 0.469 125,300 0.4680 -0.96%
2016-10-06 0 1.040 1.030 1.040 1.020 1.040 164,000 168,520 1.0276 0.469 0.464 0.469 0.460 0.469 363,701 0.4633 0.00%
2016-10-05 0 1.040 1.040 1.070 1.040 1.050 168,000 176,020 1.0477 0.469 0.469 0.482 0.469 0.473 372,572 0.4724 0.00%
2016-10-04 0 1.040 1.030 1.080 1.030 1.100 313,000 327,830 1.0474 0.469 0.464 0.487 0.464 0.496 694,137 0.4723 0.97%
2016-10-03 0 1.030 1.020 1.040 1.020 1.030 375,000 386,150 1.0297 0.464 0.460 0.469 0.460 0.464 831,634 0.4643 0.98%
2016-09-30 0 1.020 1.020 1.030 1.020 1.020 154,000 157,080 1.0200 0.460 0.460 0.464 0.460 0.460 341,525 0.4599 -0.97%
2016-09-29 0 1.030 1.020 1.030 1.020 1.030 145,000 148,840 1.0265 0.464 0.460 0.464 0.460 0.464 321,565 0.4629 0.98%
2016-09-28 0 1.020 1.020 1.030 1.020 1.020 210,000 214,200 1.0200 0.460 0.460 0.464 0.460 0.460 465,715 0.4599 0.00%
2016-09-27 0 1.020 1.020 1.040 1.020 1.020 420,000 428,400 1.0200 0.460 0.460 0.469 0.460 0.460 931,430 0.4599 0.00%
2016-09-26 0 1.020 1.010 1.040 1.010 1.040 238,000 245,250 1.0305 0.460 0.455 0.469 0.455 0.469 527,811 0.4647 -0.97%
2016-09-23 0 1.030 1.020 1.040 1.010 1.030 22,000 22,320 1.0145 0.464 0.460 0.469 0.455 0.464 48,789 0.4575 -2.83%
2016-09-22 0 1.060 1.030 1.060 1.040 1.060 595,000 624,700 1.0499 0.478 0.464 0.478 0.469 0.478 1,319,526 0.4734 0.00%
2016-09-21 0 1.060 1.020 1.060 1.010 1.060 480,000 490,080 1.0210 0.478 0.460 0.478 0.455 0.478 1,064,492 0.4604 3.92%
2016-09-20 0 1.020 1.010 1.020 - - 0 0 - 0.460 0.455 0.460 - - 0 - 0.00%
2016-09-19 0 1.020 1.010 1.050 1.020 1.030 56,000 57,210 1.0216 0.460 0.455 0.473 0.460 0.464 124,191 0.4607 2.00%
2016-09-15 0 1.000 1.000 1.010 - - 0 0 - 0.451 0.451 0.455 - - 0 - 0.00%
2016-09-14 0 1.000 0.990 1.010 1.000 1.000 100,000 100,000 1.0000 0.451 0.446 0.455 0.451 0.451 221,769 0.4509 0.00%
2016-09-13 0 1.000 1.000 1.040 1.000 1.010 46,000 46,060 1.0013 0.451 0.451 0.469 0.451 0.455 102,014 0.4515 0.00%
2016-09-12 0 1.000 1.000 1.030 0.990 1.000 73,000 72,990 0.9999 0.451 0.451 0.464 0.446 0.451 161,891 0.4509 -0.99%
2016-09-09 0 1.010 1.010 1.040 1.010 1.030 46,000 47,260 1.0274 0.455 0.455 0.469 0.455 0.464 102,014 0.4633 -1.94%
2016-09-08 0 1.050 1.050 1.060 1.030 1.050 114,000 118,880 1.0428 0.464 0.464 0.469 0.456 0.464 257,726 0.4613 -0.94%
2016-09-07 0 1.060 1.040 1.060 - - 0 0 - 0.469 0.460 0.469 - - 0 - 0.00%
2016-09-06 0 1.060 1.040 1.070 1.040 1.060 61,000 64,040 1.0498 0.469 0.460 0.473 0.460 0.469 137,906 0.4644 0.95%
2016-09-05 0 1.050 1.040 1.050 1.050 1.060 134,000 141,830 1.0584 0.464 0.460 0.464 0.464 0.469 302,941 0.4682 0.96%
2016-09-02 0 1.040 1.030 1.040 1.020 1.060 33,000 33,780 1.0236 0.460 0.456 0.460 0.451 0.469 74,605 0.4528 1.96%
2016-09-01 0 1.020 1.020 1.060 1.020 1.030 131,000 133,820 1.0215 0.451 0.451 0.469 0.451 0.456 296,159 0.4519 0.00%
2016-08-31 0 1.020 1.010 1.030 1.020 1.030 80,000 82,100 1.0263 0.451 0.447 0.456 0.451 0.456 180,860 0.4539 -1.92%
2016-08-30 0 1.040 1.030 1.050 1.030 1.040 312,000 322,270 1.0329 0.460 0.456 0.464 0.456 0.460 705,355 0.4569 -1.89%
2016-08-29 0 1.060 1.060 1.090 1.060 1.090 250,000 269,100 1.0764 0.469 0.469 0.482 0.469 0.482 565,188 0.4761 0.00%
2016-08-26 0 1.060 1.060 1.090 1.060 1.060 50,000 53,000 1.0600 0.469 0.469 0.482 0.469 0.469 113,038 0.4689 -2.75%
2016-08-25 0 1.090 1.060 1.090 - - 0 0 - 0.482 0.469 0.482 - - 0 - 0.00%
2016-08-24 0 1.090 1.070 1.090 1.090 1.090 50,000 54,500 1.0900 0.482 0.473 0.482 0.482 0.482 113,038 0.4821 0.00%
2016-08-23 0 1.090 1.080 1.090 1.060 1.090 235,000 252,120 1.0729 0.482 0.478 0.482 0.469 0.482 531,277 0.4746 1.87%
2016-08-22 0 1.070 1.070 1.110 1.060 1.060 10,000 10,600 1.0600 0.473 0.473 0.491 0.469 0.469 22,608 0.4689 0.94%
2016-08-19 0 1.060 1.060 1.100 1.050 1.060 39,000 41,300 1.0590 0.469 0.469 0.487 0.464 0.469 88,169 0.4684 0.00%
2016-08-18 0 1.060 1.060 1.080 1.050 1.080 317,000 340,830 1.0752 0.469 0.469 0.478 0.464 0.478 716,659 0.4756 -1.85%
2016-08-17 0 1.080 1.080 1.090 1.080 1.090 98,000 105,990 1.0815 0.478 0.478 0.482 0.478 0.482 221,554 0.4784 -0.92%
2016-08-16 0 1.090 1.090 1.110 1.090 1.090 20,000 21,800 1.0900 0.482 0.482 0.491 0.482 0.482 45,215 0.4821 0.00%
2016-08-15 0 1.090 1.090 1.120 1.090 1.100 105,000 114,700 1.0924 0.482 0.482 0.495 0.482 0.487 237,379 0.4832 0.00%
2016-08-12 0 1.090 1.090 1.110 1.080 1.100 241,000 264,330 1.0968 0.482 0.482 0.491 0.478 0.487 544,842 0.4852 -2.68%
2016-08-11 0 1.120 1.110 1.120 1.100 1.120 391,000 432,740 1.1068 0.495 0.491 0.495 0.487 0.495 883,955 0.4896 -0.88%
2016-08-10 0 1.130 1.120 1.130 1.110 1.150 755,000 855,380 1.1330 0.500 0.495 0.500 0.491 0.509 1,706,869 0.5011 0.00%
2016-08-09 0 1.130 1.130 1.140 1.120 1.170 2,574,000 2,940,220 1.1423 0.500 0.500 0.504 0.495 0.518 5,819,180 0.5053 3.67%
2016-08-08 0 1.090 1.080 1.090 1.040 1.100 872,000 928,160 1.0644 0.482 0.478 0.482 0.460 0.487 1,971,377 0.4708 4.81%
2016-08-05 0 1.040 1.040 1.050 1.040 1.110 337,000 354,970 1.0533 0.460 0.460 0.464 0.460 0.491 761,874 0.4659 -2.80%
2016-08-04 0 1.070 1.060 1.070 1.040 1.100 1,259,900 1,343,527 1.0664 0.473 0.469 0.473 0.460 0.487 2,848,323 0.4717 4.90%
2016-08-03 0 1.020 1.020 1.030 1.000 1.050 930,000 949,000 1.0204 0.451 0.451 0.456 0.442 0.464 2,102,501 0.4514 7.37%
2016-08-01 0 0.950 0.950 0.980 0.940 0.950 38,000 35,800 0.9421 0.420 0.420 0.433 0.416 0.420 85,909 0.4167 0.00%
2016-07-29 0 0.950 0.950 0.960 - - 4,800 4,528 0.9433 0.420 0.420 0.425 - - 10,852 0.4173 0.00%
2016-07-28 0 0.950 0.930 0.980 - - 0 0 - 0.420 0.411 0.433 - - 0 - 0.00%
2016-07-27 0 0.950 0.940 0.980 - - 0 0 - 0.420 0.416 0.433 - - 0 - 0.00%
2016-07-26 0 0.950 0.940 0.960 - - 0 0 - 0.420 0.416 0.425 - - 0 - 0.00%
2016-07-25 0 0.950 0.940 0.960 - - 0 0 - 0.420 0.416 0.425 - - 0 - 0.00%
2016-07-22 0 0.950 0.940 0.970 - - 0 0 - 0.420 0.416 0.429 - - 0 - 0.00%
2016-07-21 0 0.950 0.950 0.970 0.950 0.950 100,000 95,000 0.9500 0.420 0.420 0.429 0.420 0.420 226,075 0.4202 1.06%
2016-07-20 0 0.940 0.940 0.980 - - 0 0 - 0.416 0.416 0.433 - - 0 - 0.00%
2016-07-19 0 0.940 0.930 0.970 0.940 0.940 9,000 8,460 0.9400 0.416 0.411 0.429 0.416 0.416 20,347 0.4158 0.00%
2016-07-18 0 0.940 0.940 0.970 0.940 0.980 20,000 19,200 0.9600 0.416 0.416 0.429 0.416 0.433 45,215 0.4246 1.08%
2016-07-15 0 0.930 0.930 0.980 0.930 0.930 1,000 930 0.9300 0.411 0.411 0.433 0.411 0.411 2,261 0.4114 -2.11%
2016-07-14 0 0.950 0.930 0.980 - - 1,000 930 0.9300 0.420 0.411 0.433 - - 2,261 0.4114 0.00%
2016-07-13 0 0.950 0.930 0.980 0.950 0.950 120,000 114,000 0.9500 0.420 0.411 0.433 0.420 0.420 271,290 0.4202 -2.06%
2016-07-12 0 0.970 0.950 0.970 0.970 0.970 10,000 9,700 0.9700 0.429 0.420 0.429 0.429 0.429 22,608 0.4291 0.00%
2016-07-11 0 0.970 0.930 0.970 - - 0 0 - 0.429 0.411 0.429 - - 0 - -1.02%
2016-07-08 0 0.980 0.920 0.980 - - 0 0 - 0.433 0.407 0.433 - - 0 - 0.00%
2016-07-07 0 0.980 0.940 0.980 - - 0 0 - 0.433 0.416 0.433 - - 0 - 0.00%
2016-07-06 0 0.980 0.930 0.980 - - 0 0 - 0.433 0.411 0.433 - - 0 - 0.00%
2016-07-05 0 0.980 0.930 0.980 0.960 0.980 105,000 102,310 0.9744 0.433 0.411 0.433 0.425 0.433 237,379 0.4310 2.08%
2016-07-04 0 0.960 0.950 0.980 - - 0 0 - 0.425 0.420 0.433 - - 0 - 0.00%
2016-06-30 0 0.960 0.920 0.960 - - 0 0 - 0.425 0.407 0.425 - - 0 - -1.03%
2016-06-29 0 0.970 0.900 0.970 0.990 0.990 10,000 9,900 0.9900 0.429 0.398 0.429 0.438 0.438 22,608 0.4379 7.78%
2016-06-28 0 0.900 0.900 0.950 0.890 0.890 67,000 59,830 0.8930 0.398 0.398 0.420 0.394 0.394 151,470 0.3950 -3.23%
2016-06-27 0 0.930 0.900 0.980 - - 0 0 - 0.411 0.398 0.433 - - 0 - 0.00%
2016-06-24 0 0.930 0.930 0.980 - - 0 0 - 0.411 0.411 0.433 - - 0 - 1.09%
2016-06-23 0 0.920 0.920 0.980 0.920 0.920 5,000 4,600 0.9200 0.407 0.407 0.433 0.407 0.407 11,304 0.4069 -1.08%
2016-06-22 0 0.930 0.920 0.980 - - 0 0 - 0.411 0.407 0.433 - - 0 - 0.00%
2016-06-21 0 0.930 0.930 0.970 - - 0 0 - 0.411 0.411 0.429 - - 0 - 2.20%
2016-06-20 0 0.910 0.910 0.980 0.910 0.910 20,000 18,200 0.9100 0.403 0.403 0.433 0.403 0.403 45,215 0.4025 -2.15%
2016-06-17 0 0.930 0.930 0.970 0.920 0.920 5,000 4,600 0.9200 0.411 0.411 0.429 0.407 0.407 11,304 0.4069 1.09%
2016-06-16 0 0.920 0.920 0.940 0.920 0.940 80,000 73,680 0.9210 0.407 0.407 0.416 0.407 0.416 180,860 0.4074 -5.15%
2016-06-15 0 0.970 0.950 0.970 - - 0 0 - 0.429 0.420 0.429 - - 0 - 0.00%
2016-06-14 0 0.970 0.930 0.970 - - 0 0 - 0.429 0.411 0.429 - - 0 - 0.00%
2016-06-13 0 0.970 0.930 0.970 - - 0 0 - 0.429 0.411 0.429 - - 0 - -1.02%
2016-06-10 0 0.980 0.940 0.980 0.970 0.980 3,000 2,920 0.9733 0.433 0.416 0.433 0.429 0.433 6,782 0.4305 5.38%
2016-06-08 0 0.930 0.920 0.970 - - 0 0 - 0.411 0.407 0.429 - - 0 - 0.00%
2016-06-07 0 0.930 0.930 0.980 - - 0 0 - 0.411 0.411 0.433 - - 0 - 0.00%
2016-06-06 0 0.930 0.930 0.950 0.930 0.930 32,000 29,760 0.9300 0.411 0.411 0.420 0.411 0.411 72,344 0.4114 -4.12%
2016-06-03 0 0.970 0.950 0.970 0.920 0.970 47,000 43,470 0.9249 0.429 0.420 0.429 0.407 0.429 106,255 0.4091 0.00%
2016-06-02 0 0.970 0.920 0.970 - - 0 0 - 0.429 0.407 0.429 - - 0 - -1.02%
2016-06-01 0 0.980 0.950 0.980 0.980 0.980 1,000 980 0.9800 0.433 0.420 0.433 0.433 0.433 2,261 0.4335 1.03%
2016-05-31 0 0.970 0.950 0.970 0.990 0.990 2,000 1,980 0.9900 0.429 0.420 0.429 0.438 0.438 4,522 0.4379 2.11%
2016-05-30 0 0.990 0.950 1.000 0.950 1.000 58,000 56,940 0.9817 0.420 0.403 0.424 0.403 0.424 136,645 0.4167 3.13%
2016-05-27 0 0.960 0.950 1.020 - - 0 0 - 0.407 0.403 0.433 - - 0 - 0.00%
2016-05-26 0 0.960 0.950 1.000 - - 0 0 - 0.407 0.403 0.424 - - 0 - 0.00%
2016-05-25 0 0.960 0.950 1.020 - - 0 0 - 0.407 0.403 0.433 - - 0 - 0.00%
2016-05-24 0 0.960 0.950 1.020 - - 0 0 - 0.407 0.403 0.433 - - 0 - 0.00%
2016-05-23 0 0.960 0.950 1.020 - - 0 0 - 0.407 0.403 0.433 - - 0 - 0.00%
2016-05-20 0 0.960 0.950 1.020 - - 0 0 - 0.407 0.403 0.433 - - 0 - 0.00%
2016-05-19 0 0.960 0.960 1.020 - - 0 0 - 0.407 0.407 0.433 - - 0 - 0.00%
2016-05-18 0 0.960 0.950 0.990 0.960 0.960 32,000 30,720 0.9600 0.407 0.403 0.420 0.407 0.407 75,390 0.4075 -2.04%
2016-05-17 0 0.980 0.950 0.990 - - 0 0 - 0.416 0.403 0.420 - - 0 - 0.00%
2016-05-16 0 0.980 0.960 0.990 0.980 0.980 1,000 980 0.9800 0.416 0.407 0.420 0.416 0.416 2,356 0.4160 1.03%
2016-05-13 0 0.970 0.950 0.980 - - 0 0 - 0.412 0.403 0.416 - - 0 - 0.00%
2016-05-12 0 0.970 0.940 0.970 0.940 0.970 181,000 170,740 0.9433 0.412 0.399 0.412 0.399 0.412 426,426 0.4004 1.04%
2016-05-11 0 0.960 0.950 1.000 - - 0 0 - 0.407 0.403 0.424 - - 0 - 0.00%
2016-05-10 0 0.960 0.950 1.000 0.960 0.960 50,000 48,000 0.9600 0.407 0.403 0.424 0.407 0.407 117,797 0.4075 0.00%
2016-05-09 0 0.960 0.960 0.980 - - 0 0 - 0.407 0.407 0.416 - - 0 - 1.05%
2016-05-06 0 0.950 0.950 0.970 0.950 0.960 290,000 276,000 0.9517 0.403 0.403 0.412 0.403 0.407 683,224 0.4040 -1.04%
2016-05-05 0 0.960 0.950 0.980 - - 0 0 - 0.407 0.403 0.416 - - 0 - 0.00%
2016-05-04 0 0.960 0.960 0.990 0.960 0.970 245,000 235,630 0.9618 0.407 0.407 0.420 0.407 0.412 577,206 0.4082 2.13%
2016-05-03 0 0.940 0.940 0.980 0.940 0.960 143,100 135,571 0.9474 0.399 0.399 0.416 0.399 0.407 337,135 0.4021 -3.09%
2016-04-29 0 0.970 0.970 1.020 0.970 0.970 10,000 9,700 0.9700 0.412 0.412 0.433 0.412 0.412 23,559 0.4117 0.00%
2016-04-28 0 0.970 0.960 1.020 - - 0 0 - 0.412 0.407 0.433 - - 0 - 0.00%
2016-04-27 0 0.970 0.970 1.040 0.970 0.970 40,000 38,800 0.9700 0.412 0.412 0.441 0.412 0.412 94,238 0.4117 0.00%
2016-04-26 0 0.970 0.970 1.000 0.970 0.970 29,000 28,130 0.9700 0.412 0.412 0.424 0.412 0.412 68,322 0.4117 -1.02%
2016-04-25 0 0.980 0.970 1.000 0.960 0.980 34,000 33,240 0.9776 0.416 0.412 0.424 0.407 0.416 80,102 0.4150 0.00%
2016-04-22 0 0.980 0.960 1.000 0.960 1.020 148,000 143,940 0.9726 0.416 0.407 0.424 0.407 0.433 348,680 0.4128 -1.01%
2016-04-21 0 0.990 0.970 0.990 - - 0 0 - 0.420 0.412 0.420 - - 0 - 0.00%
2016-04-20 0 0.990 0.970 0.990 - - 0 0 - 0.420 0.412 0.420 - - 0 - 0.00%
2016-04-19 0 0.990 0.970 0.990 - - 0 0 - 0.420 0.412 0.420 - - 0 - 0.00%
2016-04-18 0 0.990 0.960 0.990 - - 0 0 - 0.420 0.407 0.420 - - 0 - 0.00%
2016-04-15 0 0.990 0.980 1.000 0.990 1.030 24,000 23,890 0.9954 0.420 0.416 0.424 0.420 0.437 56,543 0.4225 0.00%
2016-04-14 0 0.990 1.000 1.030 0.960 0.990 147,000 142,300 0.9680 0.420 0.424 0.437 0.407 0.420 346,324 0.4109 0.00%
2016-04-13 0 0.990 0.960 1.000 0.960 0.990 24,000 23,340 0.9725 0.420 0.407 0.424 0.407 0.420 56,543 0.4128 1.02%
2016-04-12 0 0.980 0.960 1.000 - - 0 0 - 0.416 0.407 0.424 - - 0 - 0.00%
2016-04-11 0 0.980 0.960 1.010 - - 0 0 - 0.416 0.407 0.429 - - 0 - 0.00%
2016-04-08 0 0.980 0.960 1.000 - - 0 0 - 0.416 0.407 0.424 - - 0 - 0.00%
2016-04-07 0 0.980 0.960 1.010 - - 0 0 - 0.416 0.407 0.429 - - 0 - 0.00%
2016-04-06 0 0.980 0.960 0.980 0.980 0.980 20,000 19,600 0.9800 0.416 0.407 0.416 0.416 0.416 47,119 0.4160 2.08%
2016-04-05 0 0.960 0.960 0.980 - - 0 0 - 0.407 0.407 0.416 - - 0 - 0.00%
2016-04-01 0 0.960 0.960 0.990 0.960 0.970 69,000 66,920 0.9699 0.407 0.407 0.420 0.407 0.412 162,560 0.4117 -3.03%
2016-03-31 0 0.990 0.970 0.990 0.990 0.990 100,000 99,000 0.9900 0.420 0.412 0.420 0.420 0.420 235,594 0.4202 2.06%
2016-03-30 0 0.970 0.970 0.980 0.970 0.970 8,000 7,760 0.9700 0.412 0.412 0.416 0.412 0.412 18,848 0.4117 0.00%
2016-03-29 0 0.970 0.970 0.990 0.970 0.980 164,000 159,100 0.9701 0.412 0.412 0.420 0.412 0.416 386,375 0.4118 -1.02%
2016-03-24 0 0.980 0.970 0.990 0.970 1.040 187,000 185,180 0.9903 0.416 0.412 0.420 0.412 0.441 440,561 0.4203 1.03%
2016-03-23 0 0.970 0.960 0.980 0.960 0.980 118,000 114,440 0.9698 0.412 0.407 0.416 0.407 0.416 278,001 0.4117 -2.02%
2016-03-22 0 0.990 0.960 1.000 0.980 1.000 78,000 77,120 0.9887 0.420 0.407 0.424 0.416 0.424 183,764 0.4197 2.06%
2016-03-21 0 0.970 0.960 0.980 0.950 1.000 77,000 75,700 0.9831 0.412 0.407 0.416 0.403 0.424 181,408 0.4173 1.04%
2016-03-18 0 0.960 0.940 1.000 - - 0 0 - 0.407 0.399 0.424 - - 0 - 0.00%
2016-03-17 0 0.960 0.960 1.000 - - 0 0 - 0.407 0.407 0.424 - - 0 - 1.05%
2016-03-16 0 0.950 0.940 1.000 - - 0 0 - 0.403 0.399 0.424 - - 0 - 0.00%
2016-03-15 0 0.950 0.940 0.990 - - 0 0 - 0.403 0.399 0.420 - - 0 - 0.00%
2016-03-14 0 0.950 0.940 1.000 - - 0 0 - 0.403 0.399 0.424 - - 0 - 0.00%
2016-03-11 0 0.950 0.930 0.980 - - 0 0 - 0.403 0.395 0.416 - - 0 - 0.00%
2016-03-10 0 0.950 0.950 0.990 0.950 0.950 100,000 95,000 0.9500 0.403 0.403 0.420 0.403 0.403 235,594 0.4032 2.15%
2016-03-09 0 0.930 0.930 1.000 - - 0 0 - 0.395 0.395 0.424 - - 0 - 1.09%
2016-03-08 0 0.920 0.920 0.990 0.920 0.940 105,000 97,600 0.9295 0.391 0.391 0.420 0.391 0.399 247,374 0.3945 -2.13%
2016-03-07 0 0.940 0.940 0.960 0.940 0.940 18,000 16,920 0.9400 0.399 0.399 0.407 0.399 0.399 42,407 0.3990 1.08%
2016-03-04 0 0.930 0.930 0.940 - - 90 91 1.0111 0.395 0.395 0.399 - - 212 0.4292 0.00%
2016-03-03 0 0.930 0.930 0.980 - - 0 0 - 0.395 0.395 0.416 - - 0 - 0.00%
2016-03-02 0 0.930 0.930 0.980 - - 0 0 - 0.395 0.395 0.416 - - 0 - 1.09%
2016-03-01 0 0.920 0.920 0.980 - - 0 0 - 0.391 0.391 0.416 - - 0 - 0.00%
2016-02-29 0 0.920 0.920 0.980 0.920 0.920 8,000 7,360 0.9200 0.391 0.391 0.416 0.391 0.391 18,848 0.3905 -1.08%
2016-02-26 0 0.930 0.920 1.000 - - 0 0 - 0.395 0.391 0.424 - - 0 - 0.00%
2016-02-25 0 0.930 0.930 0.940 0.930 0.940 6,000 5,600 0.9333 0.395 0.395 0.399 0.395 0.399 14,136 0.3962 1.09%
2016-02-24 0 0.920 0.920 0.990 - - 0 0 - 0.391 0.391 0.420 - - 0 - 0.00%
2016-02-23 0 0.920 0.910 0.990 - - 0 0 - 0.391 0.386 0.420 - - 0 - 0.00%
2016-02-22 0 0.920 0.910 0.960 0.920 0.920 2,000 1,840 0.9200 0.391 0.386 0.407 0.391 0.391 4,712 0.3905 1.10%
2016-02-19 0 0.910 0.910 0.950 - - 0 0 - 0.386 0.386 0.403 - - 0 - 0.00%
2016-02-18 0 0.910 0.910 0.950 0.910 0.910 9,000 8,190 0.9100 0.386 0.386 0.403 0.386 0.386 21,203 0.3863 -5.21%
2016-02-17 0 0.960 0.910 0.960 - - 0 0 - 0.407 0.386 0.407 - - 0 - 0.00%
2016-02-16 0 0.960 0.900 0.960 0.910 0.960 12,000 11,020 0.9183 0.407 0.382 0.407 0.386 0.407 28,271 0.3898 5.49%
2016-02-15 0 0.910 0.910 0.980 0.910 0.910 10,000 9,100 0.9100 0.386 0.386 0.416 0.386 0.386 23,559 0.3863 0.00%
2016-02-12 0 0.910 0.910 0.950 0.910 0.990 41,000 39,390 0.9607 0.386 0.386 0.403 0.386 0.420 96,594 0.4078 0.00%
2016-02-11 0 0.910 0.880 0.910 - - 0 0 - 0.386 0.374 0.386 - - 0 - 0.00%
2016-02-05 0 0.910 0.910 0.990 - - 0 0 - 0.386 0.386 0.420 - - 0 - 0.00%
2016-02-04 0 0.910 0.910 0.990 - - 0 0 - 0.386 0.386 0.420 - - 0 - 1.11%
2016-02-03 0 0.900 0.900 0.950 0.900 0.900 65,000 58,500 0.9000 0.382 0.382 0.403 0.382 0.382 153,136 0.3820 0.00%
2016-02-02 0 0.900 0.900 0.990 - - 0 0 - 0.382 0.382 0.420 - - 0 - 0.00%
2016-02-01 0 0.900 0.900 1.000 0.900 0.900 1,000 900 0.9000 0.382 0.382 0.424 0.382 0.382 2,356 0.3820 -1.10%
2016-01-29 0 0.910 0.910 0.970 - - 0 0 - 0.386 0.386 0.412 - - 0 - 0.00%
2016-01-28 0 0.910 0.900 0.950 0.910 0.910 2,000 1,820 0.9100 0.386 0.382 0.403 0.386 0.386 4,712 0.3863 1.11%
2016-01-27 0 0.900 0.900 0.960 0.900 0.900 200,000 180,000 0.9000 0.382 0.382 0.407 0.382 0.382 471,189 0.3820 -1.10%
2016-01-26 0 0.910 0.900 0.920 0.910 0.930 26,000 24,140 0.9285 0.386 0.382 0.391 0.386 0.395 61,255 0.3941 -4.21%
2016-01-25 0 0.950 0.900 0.960 0.900 0.950 113,000 104,020 0.9205 0.403 0.382 0.407 0.382 0.403 266,222 0.3907 5.56%
2016-01-22 0 0.900 0.900 0.920 0.900 0.900 73,000 65,700 0.9000 0.382 0.382 0.391 0.382 0.382 171,984 0.3820 1.12%
2016-01-21 0 0.890 0.890 1.000 - - 0 0 - 0.378 0.378 0.424 - - 0 - 0.00%
2016-01-20 0 0.890 0.890 0.900 0.890 0.900 22,000 19,640 0.8927 0.378 0.378 0.382 0.378 0.382 51,831 0.3789 -2.20%
2016-01-19 0 0.910 0.890 1.000 - - 0 0 - 0.386 0.378 0.424 - - 0 - 0.00%
2016-01-18 0 0.910 0.900 0.990 - - 0 0 - 0.386 0.382 0.420 - - 0 - 0.00%
2016-01-15 0 0.910 0.910 1.000 0.900 0.910 62,000 56,320 0.9084 0.386 0.386 0.424 0.382 0.386 146,068 0.3856 0.00%
2016-01-14 0 0.910 0.910 1.000 0.910 0.910 157,000 142,870 0.9100 0.386 0.386 0.424 0.386 0.386 369,883 0.3863 0.00%
2016-01-13 0 0.910 0.910 0.990 0.900 0.910 24,000 21,800 0.9083 0.386 0.386 0.420 0.382 0.386 56,543 0.3855 0.00%
2016-01-12 0 0.910 0.890 0.910 - - 0 0 - 0.386 0.378 0.386 - - 0 - 0.00%
2016-01-11 0 0.910 0.900 0.920 - - 0 0 - 0.386 0.382 0.391 - - 0 - 0.00%
2016-01-08 0 0.910 0.910 0.950 - - 0 0 - 0.386 0.386 0.403 - - 0 - 0.00%
2016-01-07 0 0.910 0.910 0.950 0.900 0.920 84,000 76,760 0.9138 0.386 0.386 0.403 0.382 0.391 197,899 0.3879 -4.21%
2016-01-06 0 0.950 0.950 1.000 0.950 0.950 12,000 11,400 0.9500 0.403 0.403 0.424 0.403 0.403 28,271 0.4032 0.00%
2016-01-05 0 0.950 0.940 0.950 0.950 0.950 28,000 26,600 0.9500 0.403 0.399 0.403 0.403 0.403 65,966 0.4032 -2.06%
2016-01-04 0 0.970 0.950 0.970 0.970 0.970 10,000 9,700 0.9700 0.412 0.403 0.412 0.412 0.412 23,559 0.4117 1.04%
2015-12-31 0 0.960 0.930 0.980 - - 0 0 - 0.407 0.395 0.416 - - 0 - 0.00%
2015-12-30 0 0.960 0.960 0.980 - - 20,000 19,600 0.9800 0.407 0.407 0.416 - - 47,119 0.4160 0.00%
2015-12-29 0 0.960 0.920 0.980 - - 0 0 - 0.407 0.391 0.416 - - 0 - 0.00%
2015-12-28 0 0.960 0.950 0.980 - - 0 0 - 0.407 0.403 0.416 - - 0 - 0.00%
2015-12-24 0 0.960 0.930 0.980 - - 0 0 - 0.407 0.395 0.416 - - 0 - 0.00%
2015-12-23 0 0.960 0.940 0.980 - - 0 0 - 0.407 0.399 0.416 - - 0 - 0.00%
2015-12-22 0 0.960 0.910 0.990 - - 0 0 - 0.407 0.386 0.420 - - 0 - 0.00%
2015-12-21 0 0.960 0.960 0.980 - - 0 0 - 0.407 0.407 0.416 - - 0 - 0.00%
2015-12-18 0 0.960 0.930 0.990 - - 0 0 - 0.407 0.395 0.420 - - 0 - 0.00%
2015-12-17 0 0.960 0.960 0.980 0.960 0.960 32,000 30,720 0.9600 0.407 0.407 0.416 0.407 0.407 75,390 0.4075 1.05%
2015-12-16 0 0.950 0.950 0.980 - - 0 0 - 0.403 0.403 0.416 - - 0 - 0.00%
2015-12-15 0 0.950 0.950 0.980 - - 0 0 - 0.403 0.403 0.416 - - 0 - 1.06%
2015-12-14 0 0.940 0.940 0.970 0.940 0.940 4,000 3,760 0.9400 0.399 0.399 0.412 0.399 0.399 9,424 0.3990 -2.08%
2015-12-11 0 0.960 0.960 1.000 0.960 0.960 26,000 24,960 0.9600 0.407 0.407 0.424 0.407 0.407 61,255 0.4075 1.05%
2015-12-10 0 0.950 0.940 0.950 0.950 0.960 59,000 56,380 0.9556 0.403 0.399 0.403 0.403 0.407 139,001 0.4056 -1.04%
2015-12-09 0 0.960 0.960 1.000 - - 0 0 - 0.407 0.407 0.424 - - 0 - 0.00%
2015-12-08 0 0.960 0.960 0.990 0.950 0.990 114,000 110,180 0.9665 0.407 0.407 0.420 0.403 0.420 268,578 0.4102 0.00%
2015-12-07 0 0.960 0.960 1.020 0.960 0.960 6,000 5,760 0.9600 0.407 0.407 0.433 0.407 0.407 14,136 0.4075 -2.04%
2015-12-04 0 0.980 0.960 0.980 0.980 0.980 38,000 37,240 0.9800 0.416 0.407 0.416 0.416 0.416 89,526 0.4160 0.00%
2015-12-03 0 0.980 0.960 1.020 - - 0 0 - 0.416 0.407 0.433 - - 0 - 0.00%
2015-12-02 0 0.980 0.960 1.020 - - 0 0 - 0.416 0.407 0.433 - - 0 - 0.00%
2015-12-01 0 0.980 0.970 1.000 0.980 1.000 43,000 42,600 0.9907 0.416 0.412 0.424 0.416 0.424 101,306 0.4205 1.03%
2015-11-30 0 0.970 0.970 0.990 0.960 0.960 10,000 9,600 0.9600 0.412 0.412 0.420 0.407 0.407 23,559 0.4075 -3.00%
2015-11-27 0 1.000 1.000 1.020 1.000 1.020 54,000 54,480 1.0089 0.424 0.424 0.433 0.424 0.433 127,221 0.4282 0.00%
2015-11-26 0 1.000 1.000 1.020 - - 0 0 - 0.424 0.424 0.433 - - 0 - 0.00%
2015-11-25 0 1.000 1.000 1.010 1.000 1.020 18,000 18,090 1.0050 0.424 0.424 0.429 0.424 0.433 42,407 0.4266 0.00%
2015-11-24 0 1.000 1.000 1.020 1.000 1.000 41,000 41,000 1.0000 0.424 0.424 0.433 0.424 0.424 96,594 0.4245 0.00%
2015-11-23 0 1.000 1.000 1.010 - - 0 0 - 0.424 0.424 0.429 - - 0 - 0.00%
2015-11-20 0 1.000 1.000 1.010 1.000 1.000 20,000 20,000 1.0000 0.424 0.424 0.429 0.424 0.424 47,119 0.4245 -0.99%
2015-11-19 0 1.010 1.010 1.020 1.000 1.000 20,000 20,000 1.0000 0.429 0.429 0.433 0.424 0.424 47,119 0.4245 1.00%
2015-11-18 0 1.000 1.000 1.020 1.000 1.000 103,000 103,000 1.0000 0.424 0.424 0.433 0.424 0.424 242,662 0.4245 2.04%
2015-11-17 0 0.980 0.980 0.990 0.980 1.010 85,000 84,450 0.9935 0.416 0.416 0.420 0.416 0.429 200,255 0.4217 -2.00%
2015-11-16 0 1.000 1.000 1.010 0.960 1.000 149,000 146,800 0.9852 0.424 0.424 0.429 0.407 0.424 351,036 0.4182 -1.96%
2015-11-13 0 1.020 0.960 1.020 1.010 1.020 5,000 5,070 1.0140 0.433 0.407 0.433 0.429 0.433 11,780 0.4304 4.08%
2015-11-12 0 0.980 0.980 0.990 0.970 0.970 40,000 38,800 0.9700 0.416 0.416 0.420 0.412 0.412 94,238 0.4117 -2.00%
2015-11-11 0 1.000 0.970 1.000 0.940 1.020 214,000 206,260 0.9638 0.424 0.412 0.424 0.399 0.433 504,172 0.4091 2.04%
2015-11-10 0 0.980 0.940 1.020 - - 0 0 - 0.416 0.399 0.433 - - 0 - 0.00%
2015-11-09 0 0.980 0.960 0.980 - - 0 0 - 0.416 0.407 0.416 - - 0 - 0.00%
2015-11-06 0 0.980 0.980 0.990 0.980 0.980 40,000 39,200 0.9800 0.416 0.416 0.420 0.416 0.416 94,238 0.4160 0.00%
2015-11-05 0 0.980 0.980 0.990 0.980 0.980 20,000 19,600 0.9800 0.416 0.416 0.420 0.416 0.416 47,119 0.4160 -1.01%
2015-11-04 0 0.990 0.980 0.990 0.980 0.990 21,000 20,600 0.9810 0.420 0.416 0.420 0.416 0.420 49,475 0.4164 0.00%
2015-11-03 0 0.990 0.960 1.000 0.970 1.000 136,000 134,630 0.9899 0.420 0.407 0.424 0.412 0.424 320,408 0.4202 -1.00%
2015-11-02 0 1.000 0.970 1.000 - - 0 0 - 0.424 0.412 0.424 - - 0 - 0.00%
2015-10-30 0 1.000 0.970 1.000 0.960 1.000 209,000 202,250 0.9677 0.424 0.412 0.424 0.407 0.424 492,392 0.4107 2.04%
2015-10-29 0 0.980 0.980 0.990 0.970 1.030 354,000 353,230 0.9978 0.416 0.416 0.420 0.412 0.437 834,004 0.4235 1.03%
2015-10-28 0 0.970 0.960 0.990 - - 0 0 - 0.412 0.407 0.420 - - 0 - 0.00%
2015-10-27 0 0.970 0.970 0.980 0.960 0.980 213,000 206,770 0.9708 0.412 0.412 0.416 0.407 0.416 501,816 0.4120 -1.02%
2015-10-26 0 0.980 0.980 1.000 0.970 0.980 82,000 79,560 0.9702 0.416 0.416 0.424 0.412 0.416 193,187 0.4118 1.03%
2015-10-23 0 0.970 0.970 1.000 - - 0 0 - 0.412 0.412 0.424 - - 0 - 0.00%
2015-10-22 0 0.970 0.970 0.990 0.970 0.970 1,000 970 0.9700 0.412 0.412 0.420 0.412 0.412 2,356 0.4117 0.00%
2015-10-20 0 0.970 0.970 0.980 0.950 1.010 83,000 80,640 0.9716 0.412 0.412 0.416 0.403 0.429 195,543 0.4124 -1.02%
2015-10-19 0 0.980 0.970 0.980 0.980 0.980 59,000 57,820 0.9800 0.416 0.412 0.416 0.416 0.416 139,001 0.4160 0.00%
2015-10-16 0 0.980 0.980 1.000 - - 0 0 - 0.416 0.416 0.424 - - 0 - 0.00%
2015-10-15 0 0.980 0.980 1.000 0.980 1.010 210,000 206,300 0.9824 0.416 0.416 0.424 0.416 0.429 494,748 0.4170 0.00%
2015-10-14 0 0.980 0.980 1.010 - - 0 0 - 0.416 0.416 0.429 - - 0 - 0.00%
2015-10-13 0 0.980 0.980 0.990 0.980 0.980 40,000 39,200 0.9800 0.416 0.416 0.420 0.416 0.416 94,238 0.4160 -1.01%
2015-10-12 0 0.990 0.970 0.990 0.950 0.990 165,000 158,930 0.9632 0.420 0.412 0.420 0.403 0.420 388,731 0.4088 -1.00%
2015-10-09 0 1.000 0.970 1.000 1.000 1.030 90,000 91,500 1.0167 0.424 0.412 0.424 0.424 0.437 212,035 0.4315 3.09%
2015-10-08 0 0.970 0.970 0.980 0.970 0.980 40,000 39,140 0.9785 0.412 0.412 0.416 0.412 0.416 94,238 0.4153 -1.02%
2015-10-07 0 0.980 0.980 0.990 0.980 0.980 37,000 36,260 0.9800 0.416 0.416 0.420 0.416 0.416 87,170 0.4160 3.16%
2015-10-06 0 0.950 0.950 0.970 0.950 0.950 2,000 1,900 0.9500 0.403 0.403 0.412 0.403 0.403 4,712 0.4032 0.00%
2015-10-05 0 0.950 0.950 0.960 0.920 0.960 57,000 54,600 0.9579 0.403 0.403 0.407 0.391 0.407 134,289 0.4066 -1.04%
2015-10-02 0 0.960 0.960 0.980 - - 0 0 - 0.407 0.407 0.416 - - 0 - 2.13%
2015-09-30 0 0.940 0.940 0.960 0.940 0.940 177,000 166,380 0.9400 0.399 0.399 0.407 0.399 0.399 417,002 0.3990 0.00%
2015-09-29 0 0.940 0.940 0.950 0.940 0.960 266,000 251,360 0.9450 0.399 0.399 0.403 0.399 0.407 626,681 0.4011 -2.08%
2015-09-25 0 0.960 0.960 0.970 0.950 0.950 20,000 19,000 0.9500 0.407 0.407 0.412 0.403 0.403 47,119 0.4032 0.00%
2015-09-24 0 0.960 0.960 0.980 0.950 0.960 264,000 252,100 0.9549 0.407 0.407 0.416 0.403 0.407 621,969 0.4053 0.00%
2015-09-23 0 0.960 0.960 1.000 0.950 0.960 58,000 55,630 0.9591 0.407 0.407 0.424 0.403 0.407 136,645 0.4071 -2.04%
2015-09-22 0 0.980 0.980 1.010 0.980 1.000 678,000 666,640 0.9832 0.416 0.416 0.429 0.416 0.424 1,597,329 0.4173 -2.97%
2015-09-21 0 1.010 0.970 1.010 - - 0 0 - 0.429 0.412 0.429 - - 0 - 0.00%
2015-09-18 0 1.010 0.960 1.010 1.010 1.010 5,000 5,050 1.0100 0.429 0.407 0.429 0.429 0.429 11,780 0.4287 4.12%
2015-09-17 0 0.970 0.950 1.010 - - 0 0 - 0.412 0.403 0.429 - - 0 - 0.00%
2015-09-16 0 0.970 0.950 1.010 - - 0 0 - 0.412 0.403 0.429 - - 0 - 0.00%
2015-09-15 0 0.970 0.970 1.000 0.970 0.970 10,000 9,700 0.9700 0.412 0.412 0.424 0.412 0.412 23,559 0.4117 2.11%
2015-09-14 0 0.950 0.950 1.010 0.950 0.960 34,000 32,520 0.9565 0.403 0.403 0.429 0.403 0.407 80,102 0.4060 1.06%
2015-09-11 0 0.960 0.960 1.030 0.950 0.950 1,000 950 0.9500 0.399 0.399 0.428 0.395 0.395 2,406 0.3948 0.00%
2015-09-10 0 0.960 0.960 1.000 0.950 0.950 1,000 950 0.9500 0.399 0.399 0.416 0.395 0.395 2,406 0.3948 -2.04%
2015-09-09 0 0.980 0.980 1.020 0.950 1.030 488,000 483,370 0.9905 0.407 0.407 0.424 0.395 0.428 1,174,162 0.4117 1.03%
2015-09-08 0 0.970 0.970 1.010 0.910 1.010 110,000 109,470 0.9952 0.403 0.403 0.420 0.378 0.420 264,668 0.4136 4.30%
2015-09-07 0 0.930 0.930 1.010 0.910 0.910 1,000 910 0.9100 0.387 0.387 0.420 0.378 0.378 2,406 0.3782 -2.11%
2015-09-04 0 0.950 0.950 0.960 0.940 0.950 2,000 1,890 0.9450 0.395 0.395 0.399 0.391 0.395 4,812 0.3928 -1.04%
2015-09-02 0 0.960 0.960 0.980 0.940 0.960 36,000 34,540 0.9594 0.399 0.399 0.407 0.391 0.399 86,619 0.3988 1.05%
2015-09-01 0 0.950 0.950 0.990 0.940 0.960 74,000 70,990 0.9593 0.395 0.395 0.411 0.391 0.399 178,049 0.3987 -3.06%
2015-08-31 0 0.980 0.980 1.060 0.960 0.990 82,000 80,740 0.9846 0.407 0.407 0.441 0.399 0.411 197,298 0.4092 0.00%
2015-08-28 0 0.980 0.980 1.010 0.960 0.960 1,000 960 0.9600 0.407 0.407 0.420 0.399 0.399 2,406 0.3990 -2.00%
2015-08-27 0 1.000 0.980 1.000 0.960 1.000 177,000 172,540 0.9748 0.416 0.407 0.416 0.399 0.416 425,874 0.4051 2.04%
2015-08-26 0 0.980 0.980 1.000 0.970 1.010 94,000 92,940 0.9887 0.407 0.407 0.416 0.403 0.420 226,171 0.4109 -7.55%
2015-08-25 0 1.060 0.960 1.070 0.950 1.060 697,000 682,540 0.9793 0.441 0.399 0.445 0.395 0.441 1,677,031 0.4070 8.16%
2015-08-24 0 0.980 0.980 1.020 0.930 0.970 477,000 450,920 0.9453 0.407 0.407 0.424 0.387 0.403 1,147,695 0.3929 -2.97%
2015-08-21 0 1.010 1.000 1.040 1.000 1.030 177,000 178,820 1.0103 0.420 0.416 0.432 0.416 0.428 425,874 0.4199 -1.94%
2015-08-20 0 1.030 1.030 1.050 1.020 1.030 88,000 90,140 1.0243 0.428 0.428 0.436 0.424 0.428 211,734 0.4257 0.00%
2015-08-19 0 1.030 1.020 1.050 - - 0 0 - 0.428 0.424 0.436 - - 0 - 0.00%
2015-08-18 0 1.030 1.030 1.050 1.010 1.040 278,000 285,130 1.0256 0.428 0.428 0.436 0.420 0.432 668,887 0.4263 -1.90%
2015-08-17 0 1.050 1.040 1.070 1.050 1.070 50,000 53,100 1.0620 0.436 0.432 0.445 0.436 0.445 120,303 0.4414 -1.87%
2015-08-14 0 1.070 1.080 1.100 1.070 1.080 76,000 82,420 1.0845 0.445 0.449 0.457 0.445 0.449 182,861 0.4507 -2.73%
2015-08-13 0 1.100 1.080 1.120 - - 0 0 - 0.457 0.449 0.465 - - 0 - 0.00%
2015-08-12 0 1.100 1.050 1.120 1.100 1.100 30,000 33,000 1.1000 0.457 0.436 0.465 0.457 0.457 72,182 0.4572 -0.90%
2015-08-11 0 1.110 1.080 1.110 1.070 1.120 258,665 280,808 1.0856 0.461 0.449 0.461 0.445 0.465 622,366 0.4512 -0.89%
2015-08-10 0 1.120 1.060 1.120 - - 0 0 - 0.465 0.441 0.465 - - 0 - 0.00%
2015-08-07 0 1.120 1.080 1.130 - - 0 0 - 0.465 0.449 0.470 - - 0 - 0.00%
2015-08-06 0 1.120 1.070 1.130 - - 0 0 - 0.465 0.445 0.470 - - 0 - 0.00%
2015-08-05 0 1.120 1.080 1.120 1.130 1.130 1,000 1,130 1.1300 0.465 0.449 0.465 0.470 0.470 2,406 0.4696 4.67%
2015-08-04 0 1.070 1.060 1.100 1.050 1.070 30,000 31,900 1.0633 0.445 0.441 0.457 0.436 0.445 72,182 0.4419 -0.93%
2015-08-03 0 1.080 1.070 1.100 1.080 1.140 384,000 421,820 1.0985 0.449 0.445 0.457 0.449 0.474 923,931 0.4565 -2.70%
2015-07-31 0 1.110 1.080 1.110 1.110 1.110 61,000 67,710 1.1100 0.461 0.449 0.461 0.461 0.461 146,770 0.4613 0.00%
2015-07-30 0 1.110 1.100 1.120 - - 0 0 - 0.461 0.457 0.465 - - 0 - 0.00%
2015-07-29 0 1.110 1.080 1.140 - - 0 0 - 0.461 0.449 0.474 - - 0 - 0.00%
2015-07-28 0 1.110 1.100 1.110 1.090 1.110 21,000 22,910 1.0910 0.461 0.457 0.461 0.453 0.461 50,527 0.4534 0.91%
2015-07-27 0 1.100 1.100 1.140 1.100 1.110 463,000 509,980 1.1015 0.457 0.457 0.474 0.457 0.461 1,114,010 0.4578 -1.79%
2015-07-24 0 1.120 1.110 1.120 1.120 1.120 81,000 90,720 1.1200 0.465 0.461 0.465 0.465 0.465 194,892 0.4655 0.00%
2015-07-23 0 1.120 1.110 1.120 1.110 1.120 208,000 232,640 1.1185 0.465 0.461 0.465 0.461 0.465 500,462 0.4649 -0.88%
2015-07-22 0 1.130 1.120 1.130 1.100 1.130 377,000 419,170 1.1119 0.470 0.465 0.470 0.457 0.470 907,088 0.4621 -2.59%
2015-07-21 0 1.160 1.130 1.160 1.110 1.180 453,000 520,940 1.1500 0.482 0.470 0.482 0.461 0.490 1,089,950 0.4779 2.65%
2015-07-20 0 1.130 1.130 1.140 1.110 1.140 239,000 268,910 1.1251 0.470 0.470 0.474 0.461 0.474 575,051 0.4676 -0.88%
2015-07-17 0 1.140 1.130 1.140 1.110 1.210 254,000 289,550 1.1400 0.474 0.470 0.474 0.461 0.503 611,142 0.4738 3.64%
2015-07-16 0 1.100 1.080 1.120 1.090 1.140 141,000 154,830 1.0981 0.457 0.449 0.465 0.453 0.474 339,256 0.4564 -0.90%
2015-07-15 0 1.110 1.120 1.150 1.110 1.140 230,000 259,330 1.1275 0.461 0.465 0.478 0.461 0.474 553,396 0.4686 -4.31%
2015-07-14 0 1.160 1.120 1.160 1.130 1.170 107,000 122,780 1.1475 0.482 0.465 0.482 0.470 0.486 257,449 0.4769 -1.69%
2015-07-13 0 1.180 1.160 1.180 1.120 1.210 805,000 929,230 1.1543 0.490 0.482 0.490 0.465 0.503 1,936,886 0.4798 7.27%
2015-07-10 0 1.100 1.080 1.100 1.060 1.150 303,000 329,630 1.0879 0.457 0.449 0.457 0.441 0.478 729,039 0.4521 1.85%
2015-07-09 0 1.080 1.040 1.080 0.980 1.100 717,000 764,150 1.0658 0.449 0.432 0.449 0.407 0.457 1,725,152 0.4429 11.34%
2015-07-08 0 0.970 0.960 0.970 0.950 1.020 2,338,000 2,323,120 0.9936 0.403 0.399 0.403 0.395 0.424 5,625,391 0.4130 -5.83%
2015-07-07 0 1.030 1.020 1.030 1.030 1.080 561,000 590,090 1.0519 0.428 0.424 0.428 0.428 0.449 1,349,805 0.4372 -1.90%
2015-07-06 0 1.050 1.040 1.050 1.010 1.130 1,857,000 1,943,370 1.0465 0.436 0.432 0.436 0.420 0.470 4,468,071 0.4349 -4.55%
2015-07-03 0 1.100 1.090 1.100 1.070 1.190 1,912,000 2,114,550 1.1059 0.457 0.453 0.457 0.445 0.495 4,600,405 0.4596 -6.78%
2015-07-02 0 1.180 1.160 1.190 1.140 1.210 1,222,000 1,437,680 1.1765 0.490 0.482 0.495 0.474 0.503 2,940,217 0.4890 -4.84%
2015-06-30 0 1.240 1.240 1.280 1.220 1.270 317,000 397,920 1.2553 0.515 0.515 0.532 0.507 0.528 762,724 0.5217 0.00%
2015-06-29 0 1.240 1.210 1.240 1.180 1.330 948,000 1,185,220 1.2502 0.515 0.503 0.515 0.490 0.553 2,280,954 0.5196 -5.34%
2015-06-26 0 1.310 1.290 1.310 1.260 1.390 876,000 1,155,510 1.3191 0.544 0.536 0.544 0.524 0.578 2,107,717 0.5482 2.34%
2015-06-25 0 1.280 1.260 1.280 1.250 1.340 914,000 1,183,960 1.2954 0.532 0.524 0.532 0.520 0.557 2,199,148 0.5384 -1.54%
2015-06-24 0 1.300 1.250 1.300 1.250 1.340 1,085,133 1,409,529 1.2989 0.540 0.520 0.540 0.520 0.557 2,610,906 0.5399 0.00%
2015-06-23 0 1.300 1.280 1.300 1.290 1.310 453,900 588,561 1.2967 0.540 0.532 0.540 0.536 0.544 1,092,115 0.5389 0.00%
2015-06-22 0 1.300 1.300 1.310 1.270 1.340 950,000 1,241,410 1.3067 0.540 0.540 0.544 0.528 0.557 2,285,766 0.5431 -0.76%
2015-06-19 0 1.310 1.300 1.340 1.290 1.390 1,355,000 1,785,760 1.3179 0.544 0.540 0.557 0.536 0.578 3,260,224 0.5477 -4.38%
2015-06-18 0 1.370 1.360 1.370 1.280 1.450 8,355,000 11,491,620 1.3754 0.569 0.565 0.569 0.532 0.603 20,102,712 0.5716 3.79%
2015-06-17 0 1.320 1.310 1.320 1.150 1.320 5,925,000 7,464,610 1.2598 0.549 0.544 0.549 0.478 0.549 14,255,963 0.5236 14.78%
2015-06-16 0 1.150 1.130 1.150 1.130 1.160 648,000 740,400 1.1426 0.478 0.470 0.478 0.470 0.482 1,559,133 0.4749 -0.86%
2015-06-15 0 1.160 1.150 1.160 1.150 1.200 443,000 517,460 1.1681 0.482 0.478 0.482 0.478 0.499 1,065,889 0.4855 -0.85%
2015-06-12 0 1.170 1.150 1.170 1.080 1.190 2,159,000 2,480,160 1.1488 0.486 0.478 0.486 0.449 0.495 5,194,704 0.4774 6.36%
2015-06-11 0 1.100 1.080 1.100 1.080 1.100 327,000 355,350 1.0867 0.457 0.449 0.457 0.449 0.457 786,785 0.4516 3.77%
2015-06-10 0 1.060 1.060 1.070 1.060 1.080 247,000 263,220 1.0657 0.441 0.441 0.445 0.441 0.449 594,299 0.4429 -0.93%
2015-06-09 0 1.070 1.070 1.080 1.050 1.110 1,419,000 1,520,470 1.0715 0.445 0.445 0.449 0.436 0.461 3,414,213 0.4453 -3.60%
2015-06-08 0 1.110 1.090 1.110 1.100 1.110 396,000 435,650 1.1001 0.461 0.453 0.461 0.457 0.461 952,804 0.4572 0.00%
2015-06-05 0 1.110 1.110 1.120 1.100 1.140 631,000 702,340 1.1131 0.461 0.461 0.465 0.457 0.474 1,518,230 0.4626 0.00%
2015-06-04 0 1.110 1.100 1.110 1.070 1.140 1,112,000 1,214,260 1.0920 0.461 0.457 0.461 0.445 0.474 2,675,549 0.4538 0.00%
2015-06-03 0 1.110 1.110 1.130 1.110 1.160 369,000 416,240 1.1280 0.461 0.461 0.470 0.461 0.482 887,840 0.4688 -3.48%
2015-06-02 0 1.150 1.140 1.160 1.130 1.180 1,757,000 2,031,800 1.1564 0.478 0.474 0.482 0.470 0.490 4,227,464 0.4806 0.88%
2015-06-01 0 1.140 1.120 1.140 1.080 1.140 1,409,000 1,579,890 1.1213 0.474 0.465 0.474 0.449 0.474 3,390,152 0.4660 3.64%
2015-05-29 0 1.160 1.150 1.170 1.120 1.170 528,000 608,500 1.1525 0.457 0.453 0.461 0.441 0.461 1,339,700 0.4542 1.75%
2015-05-28 0 1.140 1.120 1.140 1.100 1.200 1,609,000 1,844,190 1.1462 0.449 0.441 0.449 0.434 0.473 4,082,531 0.4517 -3.39%
2015-05-27 0 1.180 1.170 1.200 1.130 1.200 4,218,000 4,911,480 1.1644 0.465 0.461 0.473 0.445 0.473 10,702,373 0.4589 4.42%
2015-05-26 0 1.130 1.120 1.130 1.120 1.130 356,000 399,380 1.1219 0.445 0.441 0.445 0.441 0.445 903,282 0.4421 0.00%
2015-05-22 0 1.130 1.120 1.130 1.110 1.150 349,000 392,230 1.1239 0.445 0.441 0.445 0.437 0.453 885,521 0.4429 0.89%
2015-05-21 0 1.120 1.110 1.130 1.110 1.150 971,000 1,099,030 1.1319 0.441 0.437 0.445 0.437 0.453 2,463,728 0.4461 -0.88%
2015-05-20 0 1.130 1.110 1.140 1.090 1.130 596,000 658,480 1.1048 0.445 0.437 0.449 0.430 0.445 1,512,237 0.4354 2.73%
2015-05-19 0 1.100 1.090 1.100 1.090 1.110 323,000 356,380 1.1033 0.434 0.430 0.434 0.430 0.437 819,551 0.4348 0.00%
2015-05-18 0 1.100 1.090 1.100 1.090 1.100 89,000 97,810 1.0990 0.434 0.430 0.434 0.430 0.434 225,821 0.4331 1.85%
2015-05-15 0 1.080 1.080 1.100 1.080 1.100 391,000 425,790 1.0890 0.426 0.426 0.434 0.426 0.434 992,088 0.4292 -1.82%
2015-05-14 0 1.100 1.090 1.100 1.090 1.100 107,000 116,830 1.0919 0.434 0.430 0.434 0.430 0.434 271,492 0.4303 0.00%
2015-05-13 0 1.100 1.090 1.100 1.090 1.100 26,000 28,540 1.0977 0.434 0.430 0.434 0.430 0.434 65,970 0.4326 -0.90%
2015-05-12 0 1.110 1.100 1.110 1.080 1.110 153,000 168,460 1.1010 0.437 0.434 0.437 0.426 0.437 388,208 0.4339 0.91%
2015-05-11 0 1.100 1.090 1.100 1.090 1.110 166,000 181,480 1.0933 0.434 0.430 0.434 0.430 0.437 421,193 0.4309 2.80%
2015-05-08 0 1.070 1.070 1.110 1.070 1.120 235,000 256,680 1.0923 0.422 0.422 0.437 0.422 0.441 596,268 0.4305 -0.93%
2015-05-07 0 1.080 1.070 1.080 1.060 1.100 284,000 307,660 1.0833 0.426 0.422 0.426 0.418 0.434 720,596 0.4270 -1.82%
2015-05-06 0 1.100 1.090 1.110 1.090 1.150 407,000 450,260 1.1063 0.434 0.430 0.437 0.430 0.453 1,032,685 0.4360 1.85%
2015-05-05 0 1.080 1.080 1.090 1.080 1.110 352,000 385,080 1.0940 0.426 0.426 0.430 0.426 0.437 893,133 0.4312 -2.70%
2015-05-04 0 1.110 1.110 1.120 1.100 1.120 142,000 158,320 1.1149 0.437 0.437 0.441 0.434 0.441 360,298 0.4394 0.91%
2015-04-30 0 1.100 1.090 1.100 - - 0 0 - 0.434 0.430 0.434 - - 0 - -1.79%
2015-04-29 0 1.120 1.080 1.120 1.080 1.120 499,000 550,330 1.1029 0.441 0.426 0.441 0.426 0.441 1,266,118 0.4347 2.75%
2015-04-28 0 1.090 1.090 1.100 1.080 1.110 995,000 1,089,240 1.0947 0.430 0.430 0.434 0.426 0.437 2,524,623 0.4314 -5.22%
2015-04-27 0 1.150 1.150 1.170 1.040 1.170 1,418,000 1,551,970 1.0945 0.453 0.453 0.461 0.410 0.461 3,597,905 0.4314 9.52%
2015-04-24 0 1.050 1.040 1.060 1.030 1.050 51,000 53,170 1.0425 0.414 0.410 0.418 0.406 0.414 129,403 0.4109 0.00%
2015-04-23 0 1.050 1.050 1.060 1.050 1.060 205,000 216,700 1.0571 0.414 0.414 0.418 0.414 0.418 520,149 0.4166 0.00%
2015-04-22 0 1.050 1.040 1.050 1.050 1.060 352,000 370,550 1.0527 0.414 0.410 0.414 0.414 0.418 893,133 0.4149 -0.94%
2015-04-21 0 1.060 1.050 1.060 1.030 1.070 401,000 423,740 1.0567 0.418 0.414 0.418 0.406 0.422 1,017,461 0.4165 3.92%
2015-04-20 0 1.020 1.020 1.030 1.010 1.030 281,000 286,750 1.0205 0.402 0.402 0.406 0.398 0.406 712,984 0.4022 -0.97%
2015-04-17 0 1.030 1.030 1.050 1.030 1.040 35,000 36,350 1.0386 0.406 0.406 0.414 0.406 0.410 88,806 0.4093 -1.90%
2015-04-16 0 1.050 1.050 1.060 1.030 1.060 439,000 459,650 1.0470 0.414 0.414 0.418 0.406 0.418 1,113,879 0.4127 0.96%
2015-04-15 0 1.040 1.030 1.050 1.030 1.070 640,000 672,820 1.0513 0.410 0.406 0.414 0.406 0.422 1,623,878 0.4143 0.97%
2015-04-14 0 1.030 1.020 1.030 1.010 1.030 300,000 305,940 1.0198 0.406 0.402 0.406 0.398 0.406 761,193 0.4019 0.98%
2015-04-13 0 1.020 1.020 1.030 1.010 1.020 444,000 449,180 1.0117 0.402 0.402 0.406 0.398 0.402 1,126,566 0.3987 0.99%
2015-04-10 0 1.010 1.010 1.020 1.010 1.010 30,000 30,300 1.0100 0.398 0.398 0.402 0.398 0.398 76,119 0.3981 -0.98%
2015-04-09 0 1.020 1.020 1.030 1.010 1.050 1,052,000 1,076,620 1.0234 0.402 0.402 0.406 0.398 0.414 2,669,250 0.4033 0.00%
2015-04-08 0 1.020 1.010 1.020 1.000 1.030 593,000 601,780 1.0148 0.402 0.398 0.402 0.394 0.406 1,504,625 0.4000 0.00%
2015-04-02 0 1.020 1.020 1.030 1.010 1.020 154,000 156,580 1.0168 0.402 0.402 0.406 0.398 0.402 390,746 0.4007 0.00%
2015-04-01 0 1.020 1.010 1.020 1.020 1.020 32,000 32,640 1.0200 0.402 0.398 0.402 0.402 0.402 81,194 0.4020 -0.97%
2015-03-31 0 1.030 1.010 1.030 1.010 1.030 170,000 173,590 1.0211 0.406 0.398 0.406 0.398 0.406 431,343 0.4024 0.00%
2015-03-30 0 1.030 1.030 1.040 1.020 1.060 98,000 102,380 1.0447 0.406 0.406 0.410 0.402 0.418 248,656 0.4117 -0.96%
2015-03-27 0 1.040 1.020 1.040 1.030 1.040 65,000 67,300 1.0354 0.410 0.402 0.410 0.406 0.410 164,925 0.4081 0.97%
2015-03-26 0 1.030 1.030 1.040 1.030 1.050 442,000 461,480 1.0441 0.406 0.406 0.410 0.406 0.414 1,121,491 0.4115 -0.96%
2015-03-25 0 1.040 1.010 1.040 1.010 1.040 80,000 82,100 1.0263 0.410 0.398 0.410 0.398 0.410 202,985 0.4045 4.00%
2015-03-24 0 1.000 1.000 1.020 1.000 1.010 80,000 80,530 1.0066 0.394 0.394 0.402 0.394 0.398 202,985 0.3967 -0.99%
2015-03-23 0 1.010 1.010 1.020 1.010 1.010 1,000 1,010 1.0100 0.398 0.398 0.402 0.398 0.398 2,537 0.3981 -0.98%
2015-03-20 0 1.020 1.010 1.040 1.020 1.020 30,000 30,600 1.0200 0.402 0.398 0.410 0.402 0.402 76,119 0.4020 -0.97%
2015-03-19 0 1.030 1.010 1.030 - - 0 0 - 0.406 0.398 0.406 - - 0 - 0.00%
2015-03-18 0 1.030 1.010 1.040 - - 0 0 - 0.406 0.398 0.410 - - 0 - 0.00%
2015-03-17 0 1.030 1.020 1.030 1.020 1.030 63,000 64,280 1.0203 0.406 0.402 0.406 0.402 0.406 159,851 0.4021 1.98%
2015-03-16 0 1.010 1.000 1.010 1.000 1.010 62,000 62,020 1.0003 0.398 0.394 0.398 0.394 0.398 157,313 0.3942 1.00%
2015-03-13 0 1.000 1.000 1.010 1.000 1.000 20,000 20,000 1.0000 0.394 0.394 0.398 0.394 0.394 50,746 0.3941 0.00%
2015-03-12 0 1.000 1.000 1.060 0.990 1.000 288,000 286,740 0.9956 0.394 0.394 0.418 0.390 0.394 730,745 0.3924 0.00%
2015-03-11 0 1.000 0.990 1.000 0.990 1.000 98,000 97,440 0.9943 0.394 0.390 0.394 0.390 0.394 248,656 0.3919 1.01%
2015-03-10 0 0.990 0.990 1.000 0.990 1.000 113,000 112,170 0.9927 0.390 0.390 0.394 0.390 0.394 286,716 0.3912 -1.00%
2015-03-09 0 1.000 0.990 1.010 0.990 1.000 228,000 227,510 0.9979 0.394 0.390 0.398 0.390 0.394 578,507 0.3933 -0.99%
2015-03-06 0 1.010 1.000 1.020 1.010 1.010 39,000 39,390 1.0100 0.398 0.394 0.402 0.398 0.398 98,955 0.3981 0.00%
2015-03-05 0 1.010 1.000 1.010 1.000 1.010 281,000 283,610 1.0093 0.398 0.394 0.398 0.394 0.398 712,984 0.3978 -1.94%
2015-03-04 0 1.030 1.010 1.030 1.030 1.030 20,000 20,600 1.0300 0.406 0.398 0.406 0.406 0.406 50,746 0.4059 0.00%
2015-03-03 0 1.030 1.000 1.030 1.020 1.030 126,000 128,610 1.0207 0.406 0.394 0.406 0.402 0.406 319,701 0.4023 0.00%
2015-03-02 0 1.030 1.030 1.040 1.020 1.040 346,000 354,080 1.0234 0.406 0.406 0.410 0.402 0.410 877,909 0.4033 3.00%
2015-02-27 0 1.000 0.990 1.000 1.000 1.010 59,000 59,100 1.0017 0.394 0.390 0.394 0.394 0.398 149,701 0.3948 0.00%
2015-02-26 0 1.000 0.990 1.000 0.990 1.000 107,000 106,510 0.9954 0.394 0.390 0.394 0.390 0.394 271,492 0.3923 1.01%
2015-02-25 0 0.990 0.990 1.000 0.990 1.000 65,000 64,850 0.9977 0.390 0.390 0.394 0.390 0.394 164,925 0.3932 -1.00%
2015-02-24 0 1.000 1.000 1.010 0.990 0.990 73,000 72,270 0.9900 0.394 0.394 0.398 0.390 0.390 185,224 0.3902 -0.99%
2015-02-23 0 1.010 1.010 1.020 1.000 1.040 75,000 75,190 1.0025 0.398 0.398 0.402 0.394 0.410 190,298 0.3951 1.00%
2015-02-18 0 1.000 0.990 1.000 - - 0 0 - 0.394 0.390 0.394 - - 0 - 0.00%
2015-02-17 0 1.000 0.990 1.000 0.990 1.000 162,000 160,760 0.9923 0.394 0.390 0.394 0.390 0.394 411,044 0.3911 1.01%
2015-02-16 0 0.990 0.980 0.990 - - 0 0 - 0.390 0.386 0.390 - - 0 - 0.00%
2015-02-13 0 0.990 0.970 0.990 - - 0 0 - 0.390 0.382 0.390 - - 0 - 0.00%
2015-02-12 0 0.990 0.970 0.990 - - 0 0 - 0.390 0.382 0.390 - - 0 - 0.00%
2015-02-11 0 0.990 0.980 0.990 - - 0 0 - 0.390 0.386 0.390 - - 0 - 0.00%
2015-02-10 0 0.990 0.980 0.990 - - 0 0 - 0.390 0.386 0.390 - - 0 - 0.00%
2015-02-09 0 0.990 0.980 0.990 - - 0 0 - 0.390 0.386 0.390 - - 0 - 0.00%
2015-02-06 0 0.990 0.980 0.990 0.970 1.020 18,666 18,162 0.9730 0.390 0.386 0.390 0.382 0.402 47,361 0.3835 -1.00%
2015-02-05 0 1.000 1.000 1.030 0.990 1.030 158,000 157,330 0.9958 0.394 0.394 0.406 0.390 0.406 400,895 0.3924 -0.99%
2015-02-04 0 1.010 0.980 1.010 0.980 1.030 13,000 12,890 0.9915 0.398 0.386 0.398 0.386 0.406 32,985 0.3908 2.02%
2015-02-03 0 0.990 0.980 0.990 0.970 1.020 17,000 16,660 0.9800 0.390 0.386 0.390 0.382 0.402 43,134 0.3862 1.02%
2015-02-02 0 0.980 0.980 0.990 0.980 0.990 329,000 323,420 0.9830 0.386 0.386 0.390 0.386 0.390 834,775 0.3874 -1.01%
2015-01-30 0 0.990 0.980 1.000 - - 0 0 - 0.390 0.386 0.394 - - 0 - 0.00%
2015-01-29 0 0.990 0.980 1.000 - - 0 0 - 0.390 0.386 0.394 - - 0 - 0.00%
2015-01-28 0 0.990 0.980 1.000 - - 0 0 - 0.390 0.386 0.394 - - 0 - 0.00%
2015-01-27 0 0.990 0.990 1.020 0.990 0.990 36,000 35,640 0.9900 0.390 0.390 0.402 0.390 0.390 91,343 0.3902 1.02%
2015-01-26 0 0.980 0.980 0.990 - - 0 0 - 0.386 0.386 0.390 - - 0 - 0.00%
2015-01-23 0 0.980 0.980 0.990 0.970 0.990 100,000 97,880 0.9788 0.386 0.386 0.390 0.382 0.390 253,731 0.3858 0.00%
2015-01-22 0 0.980 0.980 1.000 0.980 0.980 2,000 1,960 0.9800 0.386 0.386 0.394 0.386 0.386 5,075 0.3862 -2.00%
2015-01-21 0 1.000 0.980 1.000 0.990 1.000 20,000 19,970 0.9985 0.394 0.386 0.394 0.390 0.394 50,746 0.3935 2.04%
2015-01-20 0 0.980 0.970 0.980 0.970 0.980 120,000 117,300 0.9775 0.386 0.382 0.386 0.382 0.386 304,477 0.3853 1.03%
2015-01-19 0 0.970 0.970 0.990 0.970 0.970 346,000 335,620 0.9700 0.382 0.382 0.390 0.382 0.382 877,909 0.3823 -1.02%
2015-01-16 0 0.980 0.980 0.990 0.980 0.980 10,000 9,800 0.9800 0.386 0.386 0.390 0.386 0.386 25,373 0.3862 0.00%
2015-01-15 0 0.980 0.980 0.990 - - 0 0 - 0.386 0.386 0.390 - - 0 - 1.03%
2015-01-14 0 0.970 0.970 1.000 0.970 0.970 140,000 135,800 0.9700 0.382 0.382 0.394 0.382 0.382 355,223 0.3823 -1.02%
2015-01-13 0 0.980 0.980 0.990 0.980 0.980 10,000 9,800 0.9800 0.386 0.386 0.390 0.386 0.386 25,373 0.3862 0.00%
2015-01-12 0 0.980 0.980 1.000 0.980 0.980 3,000 2,940 0.9800 0.386 0.386 0.394 0.386 0.386 7,612 0.3862 0.00%
2015-01-09 0 0.980 0.980 0.990 0.980 0.980 44,000 43,120 0.9800 0.386 0.386 0.390 0.386 0.386 111,642 0.3862 -1.01%
2015-01-08 0 0.990 0.980 0.990 - - 0 0 - 0.390 0.386 0.390 - - 0 - -1.00%
2015-01-07 0 1.000 0.990 1.000 1.000 1.000 50,000 50,000 1.0000 0.394 0.390 0.394 0.394 0.394 126,865 0.3941 1.01%
2015-01-06 0 0.990 0.980 1.030 0.970 1.000 195,000 193,150 0.9905 0.390 0.386 0.406 0.382 0.394 494,775 0.3904 -2.94%
2015-01-05 0 1.020 0.980 1.020 0.970 1.040 54,000 52,770 0.9772 0.402 0.386 0.402 0.382 0.410 137,015 0.3851 5.15%
2015-01-02 0 0.970 0.970 0.980 0.970 0.970 407,000 394,790 0.9700 0.382 0.382 0.386 0.382 0.382 1,032,685 0.3823 0.00%
2014-12-31 0 0.970 0.970 0.980 0.970 0.980 110,000 107,500 0.9773 0.382 0.382 0.386 0.382 0.386 279,104 0.3852 0.00%
2014-12-30 0 0.970 0.970 0.980 0.970 0.980 132,000 128,550 0.9739 0.382 0.382 0.386 0.382 0.386 334,925 0.3838 -2.02%
2014-12-29 0 0.990 0.990 1.000 0.990 0.990 148,000 146,520 0.9900 0.390 0.390 0.394 0.390 0.390 375,522 0.3902 -1.00%
2014-12-24 0 1.000 0.970 1.000 0.980 1.000 144,000 141,140 0.9801 0.394 0.382 0.394 0.386 0.394 365,373 0.3863 1.01%
2014-12-23 0 0.990 0.980 0.990 0.990 0.990 20,000 19,800 0.9900 0.390 0.386 0.390 0.390 0.390 50,746 0.3902 1.02%
2014-12-22 0 0.980 0.980 0.990 0.980 0.980 50,000 49,000 0.9800 0.386 0.386 0.390 0.386 0.386 126,865 0.3862 -2.00%
2014-12-19 0 1.000 0.980 1.000 0.990 1.050 76,000 75,680 0.9958 0.394 0.386 0.394 0.390 0.414 192,836 0.3925 0.00%
2014-12-18 0 1.000 0.980 1.000 0.980 1.000 302,000 297,100 0.9838 0.394 0.386 0.394 0.386 0.394 766,268 0.3877 2.04%
2014-12-17 0 0.980 0.980 0.990 0.980 1.000 233,000 229,960 0.9870 0.386 0.386 0.390 0.386 0.394 591,193 0.3890 -1.01%
2014-12-16 0 0.990 0.990 1.000 0.980 1.000 254,000 251,460 0.9900 0.390 0.390 0.394 0.386 0.394 644,477 0.3902 0.00%
2014-12-15 0 0.990 0.980 0.990 - - 0 0 - 0.390 0.386 0.390 - - 0 - -1.00%
2014-12-12 0 1.000 0.990 1.000 0.990 1.000 131,000 130,980 0.9998 0.394 0.390 0.394 0.390 0.394 332,388 0.3941 2.04%
2014-12-11 0 0.980 0.980 1.000 0.980 0.980 16,000 15,680 0.9800 0.386 0.386 0.394 0.386 0.386 40,597 0.3862 -1.01%
2014-12-10 0 0.990 0.990 1.010 0.980 1.010 100,000 99,200 0.9920 0.390 0.390 0.398 0.386 0.398 253,731 0.3910 -1.98%
2014-12-09 0 1.010 0.980 1.010 0.980 1.010 218,000 215,640 0.9892 0.398 0.386 0.398 0.386 0.398 553,134 0.3899 -1.94%
2014-12-08 0 1.030 1.010 1.030 1.010 1.050 636,000 660,430 1.0384 0.406 0.398 0.406 0.398 0.414 1,613,729 0.4093 3.00%
2014-12-05 0 1.000 0.990 1.010 1.000 1.000 52,000 52,000 1.0000 0.394 0.390 0.398 0.394 0.394 131,940 0.3941 -0.99%
2014-12-04 0 1.010 0.990 1.010 1.010 1.010 81,000 81,810 1.0100 0.398 0.390 0.398 0.398 0.398 205,522 0.3981 -0.98%
2014-12-03 0 1.020 0.990 1.020 0.990 1.030 170,000 172,140 1.0126 0.402 0.390 0.402 0.390 0.406 431,343 0.3991 4.08%
2014-12-02 0 0.980 0.980 0.990 - - 0 0 - 0.386 0.386 0.390 - - 0 - 0.00%
2014-12-01 0 0.980 0.970 0.990 0.970 0.980 457,000 446,560 0.9772 0.386 0.382 0.390 0.382 0.386 1,159,551 0.3851 -1.01%
2014-11-28 0 0.990 0.990 1.000 0.990 1.000 162,000 160,400 0.9901 0.390 0.390 0.394 0.390 0.394 411,044 0.3902 0.00%
2014-11-27 0 0.990 0.990 1.000 0.990 1.000 37,000 36,750 0.9932 0.390 0.390 0.394 0.390 0.394 93,880 0.3915 -2.94%
2014-11-26 0 1.020 0.990 1.020 0.980 1.020 104,000 103,700 0.9971 0.402 0.390 0.402 0.386 0.402 263,880 0.3930 2.00%
2014-11-25 0 1.000 0.990 1.000 - - 150,000 150,000 1.0000 0.394 0.390 0.394 - - 380,596 0.3941 0.00%
2014-11-24 0 1.000 1.000 1.020 1.000 1.000 210,000 210,000 1.0000 0.394 0.394 0.402 0.394 0.394 532,835 0.3941 1.01%
2014-11-21 0 0.990 0.990 1.000 0.990 0.990 10,000 9,900 0.9900 0.390 0.390 0.394 0.390 0.390 25,373 0.3902 0.00%
2014-11-20 0 0.990 0.990 1.010 0.990 0.990 100,000 99,000 0.9900 0.390 0.390 0.398 0.390 0.390 253,731 0.3902 0.00%
2014-11-19 0 0.990 0.990 1.010 0.980 0.990 186,000 184,050 0.9895 0.390 0.390 0.398 0.386 0.390 471,940 0.3900 1.02%
2014-11-18 0 0.980 0.970 0.990 0.980 0.980 159,000 155,820 0.9800 0.386 0.382 0.390 0.386 0.386 403,432 0.3862 0.00%
2014-11-17 0 0.980 0.980 0.990 0.980 0.980 168,000 164,640 0.9800 0.386 0.386 0.390 0.386 0.386 426,268 0.3862 -2.00%
2014-11-14 0 1.000 0.990 1.000 1.000 1.050 192,000 196,740 1.0247 0.394 0.390 0.394 0.394 0.414 487,163 0.4038 -1.96%
2014-11-13 0 1.020 0.990 1.020 0.970 1.070 416,000 415,150 0.9980 0.402 0.390 0.402 0.382 0.422 1,055,521 0.3933 4.08%
2014-11-12 0 0.980 0.980 0.990 0.980 0.980 150,000 147,000 0.9800 0.386 0.386 0.390 0.386 0.386 380,596 0.3862 1.03%
2014-11-11 0 0.970 0.970 0.990 0.970 0.990 405,000 397,850 0.9823 0.382 0.382 0.390 0.382 0.390 1,027,610 0.3872 -3.96%
2014-11-10 0 1.010 0.980 1.010 0.970 1.010 102,000 99,620 0.9767 0.398 0.386 0.398 0.382 0.398 258,806 0.3849 3.06%
2014-11-07 0 0.980 0.980 0.990 0.980 0.990 250,000 247,400 0.9896 0.386 0.386 0.390 0.386 0.390 634,327 0.3900 -1.01%
2014-11-06 0 0.990 1.010 1.020 0.990 1.000 207,000 206,430 0.9972 0.390 0.398 0.402 0.390 0.394 525,223 0.3930 0.00%
2014-11-05 0 0.990 0.990 1.020 0.990 0.990 10,000 9,900 0.9900 0.390 0.390 0.402 0.390 0.390 25,373 0.3902 0.00%
2014-11-04 0 0.990 0.990 1.020 - - 0 0 - 0.390 0.390 0.402 - - 0 - 0.00%
2014-11-03 0 0.990 0.990 1.030 0.990 0.990 40,000 39,600 0.9900 0.390 0.390 0.406 0.390 0.390 101,492 0.3902 -2.94%
2014-10-31 0 1.020 0.990 1.020 0.990 1.020 120,000 119,100 0.9925 0.402 0.390 0.402 0.390 0.402 304,477 0.3912 3.03%
2014-10-30 0 0.990 0.990 1.000 0.990 0.990 30,000 29,700 0.9900 0.390 0.390 0.394 0.390 0.390 76,119 0.3902 0.00%
2014-10-29 0 0.990 0.980 1.000 0.990 0.990 50,000 49,500 0.9900 0.390 0.386 0.394 0.390 0.390 126,865 0.3902 0.00%
2014-10-28 0 0.990 0.990 1.000 0.990 1.010 22,000 21,930 0.9968 0.390 0.390 0.394 0.390 0.398 55,821 0.3929 0.00%
2014-10-27 0 0.990 0.970 1.000 0.970 1.010 86,000 84,130 0.9783 0.390 0.382 0.394 0.382 0.398 218,209 0.3855 -1.00%
2014-10-24 0 1.000 0.990 1.000 1.000 1.070 233,000 238,980 1.0257 0.394 0.390 0.394 0.394 0.422 591,193 0.4042 1.01%
2014-10-23 0 0.990 0.980 0.990 - - 0 0 - 0.390 0.386 0.390 - - 0 - 0.00%
2014-10-22 0 0.990 0.980 0.990 0.970 0.990 580,000 565,570 0.9751 0.390 0.386 0.390 0.382 0.390 1,471,640 0.3843 0.00%
2014-10-21 0 0.990 0.990 1.030 0.990 1.000 30,000 29,800 0.9933 0.390 0.390 0.406 0.390 0.394 76,119 0.3915 -1.00%
2014-10-20 0 1.000 0.990 1.030 - - 0 0 - 0.394 0.390 0.406 - - 0 - 0.00%
2014-10-17 0 1.000 1.000 1.020 1.000 1.010 156,000 156,100 1.0006 0.394 0.394 0.402 0.394 0.398 395,820 0.3944 -0.99%
2014-10-16 0 1.010 1.000 1.010 1.000 1.030 347,000 352,340 1.0154 0.398 0.394 0.398 0.394 0.406 880,446 0.4002 -3.81%
2014-10-15 0 1.050 1.030 1.050 - - 0 0 - 0.414 0.406 0.414 - - 0 - 0.00%
2014-10-14 0 1.050 1.030 1.050 1.010 1.050 147,665 152,224 1.0309 0.414 0.406 0.414 0.398 0.414 374,672 0.4063 3.96%
2014-10-13 0 1.010 1.010 1.040 1.010 1.030 200,000 202,800 1.0140 0.398 0.398 0.410 0.398 0.406 507,462 0.3996 -2.88%
2014-10-10 0 1.040 1.040 1.050 1.030 1.080 951,000 1,012,830 1.0650 0.410 0.410 0.414 0.406 0.426 2,412,982 0.4197 -0.95%
2014-10-09 0 1.050 1.050 1.060 1.000 1.080 2,012,000 2,113,070 1.0502 0.414 0.414 0.418 0.394 0.426 5,105,067 0.4139 5.00%
2014-10-08 0 1.000 0.980 1.000 - - 0 0 - 0.394 0.386 0.394 - - 0 - 0.00%
2014-10-07 0 1.000 0.980 1.020 1.000 1.000 30,000 30,000 1.0000 0.394 0.386 0.402 0.394 0.394 76,119 0.3941 -1.96%
2014-10-06 0 1.020 0.990 1.020 - - 0 0 - 0.402 0.390 0.402 - - 0 - 0.00%
2014-10-03 0 1.020 0.980 1.020 0.980 1.020 413,000 413,020 1.0000 0.402 0.386 0.402 0.386 0.402 1,047,909 0.3941 3.03%
2014-09-30 0 0.990 0.980 0.990 0.970 1.000 742,000 725,310 0.9775 0.390 0.386 0.390 0.382 0.394 1,882,684 0.3853 3.13%
2014-09-29 0 0.960 0.960 0.980 0.930 0.970 850,000 815,220 0.9591 0.378 0.378 0.386 0.367 0.382 2,156,713 0.3780 -1.03%
2014-09-26 0 0.970 0.970 0.990 0.960 1.010 732,000 721,060 0.9851 0.382 0.382 0.390 0.378 0.398 1,857,311 0.3882 -3.96%
2014-09-25 0 1.010 1.010 1.020 1.010 1.020 764,000 772,640 1.0113 0.398 0.398 0.402 0.398 0.402 1,938,505 0.3986 -0.98%
2014-09-24 0 1.020 1.020 1.040 1.010 1.040 377,000 387,270 1.0272 0.402 0.402 0.410 0.398 0.410 956,566 0.4049 0.00%
2014-09-23 0 1.020 1.010 1.020 1.010 1.030 758,000 766,780 1.0116 0.402 0.398 0.402 0.398 0.406 1,923,281 0.3987 0.99%
2014-09-22 0 1.010 1.010 1.020 1.010 1.030 365,000 370,710 1.0156 0.398 0.398 0.402 0.398 0.406 926,118 0.4003 -1.94%
2014-09-19 0 1.030 1.030 1.040 1.020 1.040 537,000 552,630 1.0291 0.406 0.406 0.410 0.402 0.410 1,362,535 0.4056 -0.96%
2014-09-18 0 1.040 1.030 1.050 1.010 1.040 2,933,000 2,989,090 1.0191 0.410 0.406 0.414 0.398 0.410 7,441,930 0.4017 2.97%
2014-09-17 0 1.010 1.010 1.020 1.010 1.090 1,213,400 1,256,398 1.0354 0.398 0.398 0.402 0.398 0.430 3,078,772 0.4081 -3.81%
2014-09-16 0 1.050 1.050 1.070 0.990 1.120 11,967,000 12,750,010 1.0654 0.414 0.414 0.422 0.390 0.441 30,363,986 0.4199 8.25%
2014-09-15 0 0.970 0.960 0.970 0.940 0.970 780,400 745,430 0.9552 0.382 0.378 0.382 0.370 0.382 1,980,117 0.3765 3.19%
2014-09-12 0 0.960 0.960 0.970 0.940 1.040 1,307,000 1,268,540 0.9706 0.370 0.370 0.374 0.363 0.401 3,386,823 0.3746 0.00%
2014-09-11 0 0.960 0.950 0.960 0.930 0.970 916,000 869,860 0.9496 0.370 0.367 0.370 0.359 0.374 2,373,626 0.3665 4.35%
2014-09-10 0 0.920 0.920 0.940 0.920 0.930 220,000 203,110 0.9232 0.355 0.355 0.363 0.355 0.359 570,085 0.3563 -1.08%
2014-09-08 0 0.930 0.920 0.950 - - 0 0 - 0.359 0.355 0.367 - - 0 - 0.00%
2014-09-05 0 0.930 0.930 0.940 0.930 0.930 20,000 18,600 0.9300 0.359 0.359 0.363 0.359 0.359 51,826 0.3589 0.00%
2014-09-04 0 0.930 0.930 0.940 0.930 0.930 20,000 18,600 0.9300 0.359 0.359 0.363 0.359 0.359 51,826 0.3589 -2.11%
2014-09-03 0 0.950 0.930 0.950 0.930 0.950 39,000 36,610 0.9387 0.367 0.359 0.367 0.359 0.367 101,061 0.3623 2.15%
2014-09-02 0 0.930 0.930 0.940 0.920 0.930 52,667 48,470 0.9203 0.359 0.359 0.363 0.355 0.359 136,476 0.3552 0.00%
2014-09-01 0 0.930 0.930 0.940 0.920 0.930 122,000 113,080 0.9269 0.359 0.359 0.363 0.355 0.359 316,138 0.3577 0.00%
2014-08-29 0 0.930 0.920 0.940 0.930 0.930 150,000 139,500 0.9300 0.359 0.355 0.363 0.359 0.359 388,694 0.3589 0.00%
2014-08-28 0 0.930 0.930 0.940 0.920 0.930 86,000 79,940 0.9295 0.359 0.359 0.363 0.355 0.359 222,851 0.3587 -1.06%
2014-08-27 0 0.940 0.930 0.950 0.940 0.940 100,000 94,000 0.9400 0.363 0.359 0.367 0.363 0.363 259,130 0.3628 -1.05%
2014-08-26 0 0.950 0.930 0.950 - - 0 0 - 0.367 0.359 0.367 - - 0 - 0.00%
2014-08-25 0 0.950 0.930 0.950 - - 0 0 - 0.367 0.359 0.367 - - 0 - 0.00%
2014-08-22 0 0.950 0.930 0.950 0.930 0.950 198,000 184,360 0.9311 0.367 0.359 0.367 0.359 0.367 513,076 0.3593 1.06%
2014-08-21 0 0.940 0.940 0.950 0.930 0.950 151,000 141,820 0.9392 0.363 0.363 0.367 0.359 0.367 391,286 0.3624 -1.05%
2014-08-20 0 0.950 0.940 0.950 0.950 0.950 104,000 98,800 0.9500 0.367 0.363 0.367 0.367 0.367 269,495 0.3666 2.15%
2014-08-19 0 0.930 0.930 0.940 0.930 0.930 12,000 11,160 0.9300 0.359 0.359 0.363 0.359 0.359 31,096 0.3589 -2.11%
2014-08-18 0 0.950 0.930 0.950 0.930 0.950 80,000 74,800 0.9350 0.367 0.359 0.367 0.359 0.367 207,304 0.3608 2.15%
2014-08-15 0 0.930 0.930 0.950 0.930 0.960 461,000 431,550 0.9361 0.359 0.359 0.367 0.359 0.370 1,194,587 0.3613 0.00%
2014-08-14 0 0.930 0.920 0.930 0.930 0.930 56,000 52,080 0.9300 0.359 0.355 0.359 0.359 0.359 145,113 0.3589 0.00%
2014-08-13 0 0.930 0.920 0.930 0.930 0.930 70,000 65,100 0.9300 0.359 0.355 0.359 0.359 0.359 181,391 0.3589 1.09%
2014-08-12 0 0.920 0.920 0.930 0.920 0.920 65,000 59,800 0.9200 0.355 0.355 0.359 0.355 0.355 168,434 0.3550 1.10%
2014-08-11 0 0.910 0.910 0.920 0.910 0.910 263,000 239,330 0.9100 0.351 0.351 0.355 0.351 0.351 681,511 0.3512 0.00%
2014-08-08 0 0.910 0.910 0.920 0.910 0.910 30,000 27,300 0.9100 0.351 0.351 0.355 0.351 0.351 77,739 0.3512 0.00%
2014-08-07 0 0.910 0.910 0.920 0.910 0.910 30,000 27,300 0.9100 0.351 0.351 0.355 0.351 0.351 77,739 0.3512 -1.09%
2014-08-06 0 0.920 0.910 0.920 0.910 0.920 140,000 128,730 0.9195 0.355 0.351 0.355 0.351 0.355 362,781 0.3548 -1.08%
2014-08-05 0 0.930 0.920 0.930 - - 0 0 - 0.359 0.355 0.359 - - 0 - 0.00%
2014-08-04 0 0.930 0.930 0.940 0.920 0.930 159,000 147,760 0.9293 0.359 0.359 0.363 0.355 0.359 412,016 0.3586 2.20%
2014-08-01 0 0.910 0.910 0.930 0.910 0.910 148,000 134,680 0.9100 0.351 0.351 0.359 0.351 0.351 383,512 0.3512 -1.09%
2014-07-31 0 0.920 0.900 0.920 - - 0 0 - 0.355 0.347 0.355 - - 0 - 0.00%
2014-07-30 0 0.920 0.910 0.930 0.920 0.920 50,000 46,000 0.9200 0.355 0.351 0.359 0.355 0.355 129,565 0.3550 0.00%
2014-07-29 0 0.920 0.910 0.930 - - 0 0 - 0.355 0.351 0.359 - - 0 - 0.00%
2014-07-28 0 0.920 0.910 0.920 0.910 0.930 115,000 106,050 0.9222 0.355 0.351 0.355 0.351 0.359 297,999 0.3559 0.00%
2014-07-25 0 0.920 0.920 0.930 0.920 0.920 1,000 920 0.9200 0.355 0.355 0.359 0.355 0.355 2,591 0.3550 1.10%
2014-07-24 0 0.910 0.910 0.930 0.910 0.920 400,000 365,000 0.9125 0.351 0.351 0.359 0.351 0.355 1,036,518 0.3521 -1.09%
2014-07-23 0 0.920 0.910 0.930 0.910 0.920 251,000 230,910 0.9200 0.355 0.351 0.359 0.351 0.355 650,415 0.3550 0.00%
2014-07-22 0 0.920 0.910 0.920 0.920 0.920 73,000 67,160 0.9200 0.355 0.351 0.355 0.355 0.355 189,165 0.3550 1.10%
2014-07-21 0 0.910 0.910 0.930 0.910 0.910 100,000 91,000 0.9100 0.351 0.351 0.359 0.351 0.351 259,130 0.3512 -1.09%
2014-07-18 0 0.920 0.910 0.930 - - 400 352 0.8800 0.355 0.351 0.359 - - 1,037 0.3396 0.00%
2014-07-17 0 0.920 0.920 0.930 0.910 0.920 90,000 82,700 0.9189 0.355 0.355 0.359 0.351 0.355 233,217 0.3546 2.22%
2014-07-16 0 0.900 0.900 0.930 0.900 0.900 10,000 9,000 0.9000 0.347 0.347 0.359 0.347 0.347 25,913 0.3473 -1.10%
2014-07-15 0 0.910 0.910 0.920 0.900 0.900 6,000 5,400 0.9000 0.351 0.351 0.355 0.347 0.347 15,548 0.3473 0.00%
2014-07-14 0 0.910 0.900 0.910 0.910 0.910 95,000 86,450 0.9100 0.351 0.347 0.351 0.351 0.351 246,173 0.3512 1.11%
2014-07-11 0 0.900 0.900 0.910 0.900 0.900 41,000 36,900 0.9000 0.347 0.347 0.351 0.347 0.347 106,243 0.3473 0.00%
2014-07-10 0 0.900 0.900 0.910 0.900 0.900 42,000 37,800 0.9000 0.347 0.347 0.351 0.347 0.347 108,834 0.3473 0.00%
2014-07-09 0 0.900 0.900 0.910 0.900 0.900 87,000 78,300 0.9000 0.347 0.347 0.351 0.347 0.347 225,443 0.3473 0.00%
2014-07-08 0 0.900 0.900 0.910 0.900 0.910 80,000 72,110 0.9014 0.347 0.347 0.351 0.347 0.351 207,304 0.3478 0.00%
2014-07-07 0 0.900 0.900 0.920 0.900 0.900 42,000 37,800 0.9000 0.347 0.347 0.355 0.347 0.347 108,834 0.3473 0.00%
2014-07-04 0 0.900 0.900 0.910 0.900 0.900 10,000 9,000 0.9000 0.347 0.347 0.351 0.347 0.347 25,913 0.3473 0.00%
2014-07-03 0 0.900 0.900 0.910 0.900 0.910 62,000 56,120 0.9052 0.347 0.347 0.351 0.347 0.351 160,660 0.3493 -1.10%
2014-07-02 0 0.910 0.900 0.920 - - 0 0 - 0.351 0.347 0.355 - - 0 - 0.00%
2014-06-30 0 0.910 0.910 0.920 0.900 0.910 125,000 113,700 0.9096 0.351 0.351 0.355 0.347 0.351 323,912 0.3510 0.00%
2014-06-27 0 0.910 0.900 0.910 0.900 0.910 272,000 246,820 0.9074 0.351 0.347 0.351 0.347 0.351 704,832 0.3502 1.11%
2014-06-26 0 0.900 0.900 0.910 0.890 0.900 156,000 140,040 0.8977 0.347 0.347 0.351 0.343 0.347 404,242 0.3464 -2.17%
2014-06-25 0 0.920 0.890 0.920 - - 0 0 - 0.355 0.343 0.355 - - 0 - 0.00%
2014-06-24 0 0.920 0.900 0.920 - - 0 0 - 0.355 0.347 0.355 - - 0 - 0.00%
2014-06-23 0 0.920 0.890 0.920 0.890 0.920 370,000 330,200 0.8924 0.355 0.343 0.355 0.343 0.355 958,779 0.3444 2.22%
2014-06-20 0 0.900 0.900 0.920 0.890 0.900 65,000 58,300 0.8969 0.347 0.347 0.355 0.343 0.347 168,434 0.3461 1.12%
2014-06-19 0 0.890 0.890 0.900 0.890 0.890 55,000 48,950 0.8900 0.343 0.343 0.347 0.343 0.343 142,521 0.3435 0.00%
2014-06-18 0 0.890 0.890 0.920 0.890 0.890 28,000 24,920 0.8900 0.343 0.343 0.355 0.343 0.343 72,556 0.3435 0.00%
2014-06-17 0 0.890 0.890 0.900 0.890 0.890 10,000 8,900 0.8900 0.343 0.343 0.347 0.343 0.343 25,913 0.3435 0.00%
2014-06-16 0 0.890 0.890 0.900 0.890 0.890 30,000 26,700 0.8900 0.343 0.343 0.347 0.343 0.343 77,739 0.3435 -1.11%
2014-06-13 0 0.900 0.900 0.910 0.900 0.900 17,477 15,714 0.8991 0.347 0.347 0.351 0.347 0.347 45,288 0.3470 1.12%
2014-06-12 0 0.890 0.890 0.910 - - 0 0 - 0.343 0.343 0.351 - - 0 - 0.00%
2014-06-11 0 0.890 0.890 0.900 0.890 0.890 1,000 890 0.8900 0.343 0.343 0.347 0.343 0.343 2,591 0.3435 0.00%
2014-06-10 0 0.890 0.890 0.900 0.890 0.890 36,000 32,040 0.8900 0.343 0.343 0.347 0.343 0.343 93,287 0.3435 0.00%
2014-06-09 0 0.890 0.890 0.900 0.880 0.900 314,000 280,520 0.8934 0.343 0.343 0.347 0.340 0.347 813,667 0.3448 0.00%
2014-06-06 0 0.890 0.870 0.890 0.880 0.890 333,000 295,470 0.8873 0.343 0.336 0.343 0.340 0.343 862,901 0.3424 1.14%
2014-06-05 0 0.880 0.870 0.880 0.870 0.880 70,000 61,410 0.8773 0.340 0.336 0.340 0.336 0.340 181,391 0.3386 -1.12%
2014-06-04 0 0.890 0.880 0.890 0.880 0.890 64,000 56,520 0.8831 0.343 0.340 0.343 0.340 0.343 165,843 0.3408 1.14%
2014-06-03 0 0.880 0.870 0.880 0.860 0.880 266,000 230,080 0.8650 0.340 0.336 0.340 0.332 0.340 689,284 0.3338 -1.12%
2014-05-30 0 0.890 0.870 0.890 - - 0 0 - 0.343 0.336 0.343 - - 0 - 0.00%
2014-05-29 0 0.890 0.880 0.890 0.890 0.890 45,000 40,050 0.8900 0.343 0.340 0.343 0.343 0.343 116,608 0.3435 -1.11%
2014-05-28 0 0.900 0.890 0.910 0.880 0.920 610,000 554,230 0.9086 0.347 0.343 0.351 0.340 0.355 1,580,690 0.3506 2.27%
2014-05-27 0 0.920 0.910 0.930 0.920 0.930 225,000 207,400 0.9218 0.340 0.336 0.343 0.340 0.343 609,543 0.3403 -1.08%
2014-05-26 0 0.930 0.920 0.930 0.920 0.930 170,000 157,100 0.9241 0.343 0.340 0.343 0.340 0.343 460,544 0.3411 1.09%
2014-05-23 0 0.920 0.920 0.930 0.910 0.930 370,000 340,480 0.9202 0.340 0.340 0.343 0.336 0.343 1,002,360 0.3397 0.00%
2014-05-22 0 0.920 0.910 0.920 0.910 0.920 252,000 230,140 0.9133 0.340 0.336 0.340 0.336 0.340 682,688 0.3371 2.22%
2014-05-21 0 0.900 0.890 0.920 0.900 0.920 104,000 95,620 0.9194 0.332 0.329 0.340 0.332 0.340 281,744 0.3394 0.00%
2014-05-20 0 0.900 0.890 0.900 0.890 0.910 350,000 314,780 0.8994 0.332 0.329 0.332 0.329 0.336 948,178 0.3320 -1.10%
2014-05-19 0 0.910 0.900 0.910 0.900 0.920 324,000 294,550 0.9091 0.336 0.332 0.336 0.332 0.340 877,742 0.3356 0.00%
2014-05-16 0 0.910 0.900 0.910 0.890 0.910 88,000 78,530 0.8924 0.336 0.332 0.336 0.329 0.336 238,399 0.3294 2.25%
2014-05-15 0 0.890 0.880 0.900 0.890 0.900 359,000 320,470 0.8927 0.329 0.325 0.332 0.329 0.332 972,560 0.3295 -2.20%
2014-05-14 0 0.910 0.890 0.910 0.890 0.910 589,000 529,610 0.8992 0.336 0.329 0.336 0.329 0.336 1,595,649 0.3319 0.00%
2014-05-13 0 0.910 0.900 0.910 0.910 0.910 33,000 30,030 0.9100 0.336 0.332 0.336 0.336 0.336 89,400 0.3359 0.00%
2014-05-12 0 0.910 0.890 0.910 0.900 0.910 196,000 176,880 0.9024 0.336 0.329 0.336 0.332 0.336 530,980 0.3331 0.00%
2014-05-09 0 0.910 0.890 0.910 0.900 0.910 1,132,000 1,019,510 0.9006 0.336 0.329 0.336 0.332 0.336 3,066,680 0.3324 0.00%
2014-05-08 0 0.910 0.910 0.920 0.900 0.910 230,000 209,260 0.9098 0.336 0.336 0.340 0.332 0.336 623,089 0.3358 0.00%
2014-05-07 0 0.910 0.910 0.920 0.910 0.910 70,000 63,700 0.9100 0.336 0.336 0.340 0.336 0.336 189,636 0.3359 -1.09%
2014-05-05 0 0.920 0.910 0.920 0.910 0.920 46,000 41,900 0.9109 0.340 0.336 0.340 0.336 0.340 124,618 0.3362 0.00%
2014-05-02 0 0.920 0.910 0.920 0.910 0.930 74,000 67,600 0.9135 0.340 0.336 0.340 0.336 0.343 200,472 0.3372 0.00%
2014-04-30 0 0.920 0.910 0.920 0.920 0.920 87,000 80,040 0.9200 0.340 0.336 0.340 0.340 0.340 235,690 0.3396 1.10%
2014-04-29 0 0.910 0.910 0.920 0.910 0.910 55,000 50,050 0.9100 0.336 0.336 0.340 0.336 0.336 148,999 0.3359 0.00%
2014-04-28 0 0.910 0.910 0.920 0.910 0.920 176,000 160,360 0.9111 0.336 0.336 0.340 0.336 0.340 476,798 0.3363 0.00%
2014-04-25 0 0.910 0.910 0.920 0.910 0.910 79,000 71,890 0.9100 0.336 0.336 0.340 0.336 0.336 214,017 0.3359 0.00%
2014-04-24 0 0.910 0.910 0.920 0.910 0.930 385,000 352,680 0.9161 0.336 0.336 0.340 0.336 0.343 1,042,996 0.3381 -1.09%
2014-04-23 0 0.920 0.920 0.930 0.920 0.980 1,495,000 1,398,940 0.9357 0.340 0.340 0.343 0.340 0.362 4,050,076 0.3454 -1.08%
2014-04-22 0 0.930 0.920 0.930 0.920 0.930 605,000 558,110 0.9225 0.343 0.340 0.343 0.340 0.343 1,638,994 0.3405 2.20%
2014-04-17 0 0.910 0.900 0.920 0.910 0.920 202,000 184,320 0.9125 0.336 0.332 0.340 0.336 0.340 547,234 0.3368 0.00%
2014-04-16 0 0.910 0.900 0.920 0.910 0.910 546,000 496,860 0.9100 0.336 0.332 0.340 0.336 0.336 1,479,158 0.3359 0.00%
2014-04-15 0 0.910 0.900 0.920 0.900 0.910 360,000 327,400 0.9094 0.336 0.332 0.340 0.332 0.336 975,269 0.3357 0.00%
2014-04-14 0 0.910 0.900 0.920 0.910 0.910 906,000 824,460 0.9100 0.336 0.332 0.340 0.336 0.336 2,454,428 0.3359 0.00%
2014-04-11 0 0.910 0.900 0.920 0.900 0.910 696,000 632,400 0.9086 0.336 0.332 0.340 0.332 0.336 1,885,521 0.3354 0.00%
2014-04-10 0 0.910 0.900 0.920 0.910 0.930 538,000 490,310 0.9114 0.336 0.332 0.340 0.336 0.343 1,457,486 0.3364 -1.09%
2014-04-09 0 0.920 0.910 0.970 0.920 0.930 65,000 60,020 0.9234 0.340 0.336 0.358 0.340 0.343 176,090 0.3408 1.10%
2014-04-08 0 0.910 0.910 0.940 0.910 0.920 40,000 36,710 0.9178 0.336 0.336 0.347 0.336 0.340 108,363 0.3388 0.00%
2014-04-07 0 0.910 0.910 0.920 0.910 0.930 42,000 38,260 0.9110 0.336 0.336 0.340 0.336 0.343 113,781 0.3363 -1.09%
2014-04-04 0 0.920 0.910 0.960 0.920 0.930 1,495,000 1,376,800 0.9209 0.340 0.336 0.354 0.340 0.343 4,050,076 0.3399 -1.08%
2014-04-03 0 0.930 0.920 0.930 0.920 0.930 270,400 248,952 0.9207 0.343 0.340 0.343 0.340 0.343 732,536 0.3398 1.09%
2014-04-02 0 0.920 0.910 0.920 0.910 0.920 378,000 346,560 0.9168 0.340 0.336 0.340 0.336 0.340 1,024,033 0.3384 0.00%
2014-04-01 0 0.920 0.910 0.920 0.910 0.920 353,000 321,420 0.9105 0.340 0.336 0.340 0.336 0.340 956,306 0.3361 0.00%
2014-03-31 0 0.920 0.910 0.930 0.920 0.930 551,000 509,580 0.9248 0.340 0.336 0.343 0.340 0.343 1,492,704 0.3414 1.10%
2014-03-28 0 0.910 0.910 0.930 0.910 0.930 429,000 394,890 0.9205 0.336 0.336 0.343 0.336 0.343 1,162,196 0.3398 -2.15%
2014-03-27 0 0.930 0.920 0.930 0.930 0.940 182,000 169,380 0.9307 0.343 0.340 0.343 0.343 0.347 493,053 0.3435 -1.06%
2014-03-26 0 0.940 0.930 0.990 0.940 0.940 1,000 940 0.9400 0.347 0.343 0.365 0.347 0.347 2,709 0.3470 0.00%
2014-03-25 0 0.940 0.940 0.970 0.940 0.940 40,000 37,600 0.9400 0.347 0.347 0.358 0.347 0.347 108,363 0.3470 0.00%
2014-03-24 0 0.940 0.940 0.960 0.940 0.940 12,000 11,280 0.9400 0.347 0.347 0.354 0.347 0.347 32,509 0.3470 0.00%
2014-03-21 0 0.940 0.940 0.970 0.940 0.950 398,000 374,320 0.9405 0.347 0.347 0.358 0.347 0.351 1,078,214 0.3472 -1.05%
2014-03-20 0 0.950 0.950 1.040 - - 0 0 - 0.351 0.351 0.384 - - 0 - 0.00%
2014-03-19 0 0.950 0.940 0.990 - - 0 0 - 0.351 0.347 0.365 - - 0 - 0.00%
2014-03-18 0 0.950 0.950 0.970 0.950 0.950 56,000 53,200 0.9500 0.351 0.351 0.358 0.351 0.351 151,709 0.3507 -1.04%
2014-03-17 0 0.960 0.950 0.970 0.960 0.960 20,000 19,200 0.9600 0.354 0.351 0.358 0.354 0.354 54,182 0.3544 2.13%
2014-03-14 0 0.940 0.940 0.950 0.940 0.940 2,000 1,880 0.9400 0.347 0.347 0.351 0.347 0.347 5,418 0.3470 0.00%
2014-03-13 0 0.940 0.940 0.970 0.940 0.960 160,000 151,400 0.9463 0.347 0.347 0.358 0.347 0.354 433,453 0.3493 -4.08%
2014-03-12 0 0.980 0.940 0.980 - - 0 0 - 0.362 0.347 0.362 - - 0 - 0.00%
2014-03-11 0 0.980 0.940 0.980 - - 20 18 0.9000 0.362 0.347 0.362 - - 54 0.3322 -1.01%
2014-03-10 0 0.990 0.950 0.990 1.000 1.000 30,000 30,000 1.0000 0.365 0.351 0.365 0.369 0.369 81,272 0.3691 2.06%
2014-03-07 0 0.970 0.950 0.970 - - 0 0 - 0.358 0.351 0.358 - - 0 - 0.00%
2014-03-06 0 0.970 0.950 0.990 0.960 0.970 80,000 77,280 0.9660 0.358 0.351 0.365 0.354 0.358 216,726 0.3566 3.19%
2014-03-05 0 0.940 0.940 0.960 - - 0 0 - 0.347 0.347 0.354 - - 0 - 0.00%
2014-03-04 0 0.940 0.940 0.960 0.910 0.960 419,000 392,160 0.9359 0.347 0.347 0.354 0.336 0.354 1,135,105 0.3455 -1.05%
2014-03-03 0 0.950 0.940 0.960 0.900 1.000 562,000 533,230 0.9488 0.351 0.347 0.354 0.332 0.369 1,522,504 0.3502 -5.94%
2014-02-28 0 1.010 1.010 1.030 - - 0 0 - 0.373 0.373 0.380 - - 0 - 1.00%
2014-02-27 0 1.000 1.000 1.020 1.000 1.010 48,000 48,200 1.0042 0.369 0.369 0.377 0.369 0.373 130,036 0.3707 -0.99%
2014-02-26 0 1.010 1.000 1.020 1.000 1.020 251,000 252,040 1.0041 0.373 0.369 0.377 0.369 0.377 679,979 0.3707 -0.98%
2014-02-25 0 1.020 1.020 1.060 1.020 1.020 60,000 61,200 1.0200 0.377 0.377 0.391 0.377 0.377 162,545 0.3765 2.00%
2014-02-24 0 1.000 1.000 1.080 1.000 1.010 10,000 10,060 1.0060 0.369 0.369 0.399 0.369 0.373 27,091 0.3713 -1.96%
2014-02-21 0 1.020 1.020 1.060 - - 0 0 - 0.377 0.377 0.391 - - 0 - 0.00%
2014-02-20 0 1.020 1.020 1.050 - - 0 0 - 0.377 0.377 0.388 - - 0 - 0.00%
2014-02-19 0 1.020 1.020 1.090 - - 0 0 - 0.377 0.377 0.402 - - 0 - 0.00%
2014-02-18 0 1.020 1.020 1.080 1.020 1.020 50,000 51,000 1.0200 0.377 0.377 0.399 0.377 0.377 135,454 0.3765 0.00%
2014-02-17 0 1.020 1.020 1.040 - - 0 0 - 0.377 0.377 0.384 - - 0 - 0.00%
2014-02-14 0 1.020 1.020 1.090 1.020 1.030 65,000 66,500 1.0231 0.377 0.377 0.402 0.377 0.380 176,090 0.3776 0.00%
2014-02-13 0 1.020 1.010 1.030 1.020 1.020 13,000 13,260 1.0200 0.377 0.373 0.380 0.377 0.377 35,218 0.3765 0.99%
2014-02-12 0 1.010 1.010 1.040 1.010 1.030 76,000 76,880 1.0116 0.373 0.373 0.384 0.373 0.380 205,890 0.3734 -1.94%
2014-02-11 0 1.030 1.030 1.050 1.020 1.030 15,000 15,410 1.0273 0.380 0.380 0.388 0.377 0.380 40,636 0.3792 0.98%
2014-02-10 0 1.020 1.010 1.020 1.020 1.020 100,000 102,000 1.0200 0.377 0.373 0.377 0.377 0.377 270,908 0.3765 0.00%
2014-02-07 0 1.020 1.010 1.020 1.020 1.040 20,000 20,440 1.0220 0.377 0.373 0.377 0.377 0.384 54,182 0.3772 0.99%
2014-02-06 0 1.010 1.010 1.050 1.010 1.010 30,000 30,300 1.0100 0.373 0.373 0.388 0.373 0.373 81,272 0.3728 0.00%
2014-02-05 0 1.010 1.010 1.020 1.010 1.020 350,000 355,400 1.0154 0.373 0.373 0.377 0.373 0.377 948,178 0.3748 -0.98%
2014-02-04 0 1.020 0.990 1.050 1.020 1.020 100,000 102,000 1.0200 0.377 0.365 0.388 0.377 0.377 270,908 0.3765 0.00%
2014-01-30 0 1.020 1.000 1.020 - - 0 0 - 0.377 0.369 0.377 - - 0 - -2.86%
2014-01-29 0 1.050 1.000 1.050 1.000 1.050 91,000 91,250 1.0027 0.388 0.369 0.388 0.369 0.388 246,526 0.3701 6.06%
2014-01-28 0 0.990 0.990 1.050 0.980 0.980 4,000 3,920 0.9800 0.365 0.365 0.388 0.362 0.362 10,836 0.3617 0.00%
2014-01-27 0 0.990 0.990 1.050 0.990 1.000 95,000 94,310 0.9927 0.365 0.365 0.388 0.365 0.369 257,363 0.3664 -1.98%
2014-01-24 0 1.010 1.000 1.020 1.000 1.010 113,000 113,500 1.0044 0.373 0.369 0.377 0.369 0.373 306,126 0.3708 -2.88%
2014-01-23 0 1.040 1.030 1.040 1.040 1.040 12,000 12,480 1.0400 0.384 0.380 0.384 0.384 0.384 32,509 0.3839 0.00%
2014-01-22 0 1.040 1.030 1.050 1.030 1.040 31,000 32,100 1.0355 0.384 0.380 0.388 0.380 0.384 83,982 0.3822 1.96%
2014-01-21 0 1.020 1.010 1.040 - - 0 0 - 0.377 0.373 0.384 - - 0 - 0.00%
2014-01-20 0 1.020 1.020 1.050 1.020 1.030 105,000 107,700 1.0257 0.377 0.377 0.388 0.377 0.380 284,454 0.3786 0.00%
2014-01-17 0 1.020 1.020 1.030 1.020 1.020 45,000 45,900 1.0200 0.377 0.377 0.380 0.377 0.377 121,909 0.3765 -0.97%
2014-01-16 0 1.030 1.020 1.030 1.020 1.030 118,000 121,360 1.0285 0.380 0.377 0.380 0.377 0.380 319,672 0.3796 0.98%
2014-01-15 0 1.020 1.020 1.030 1.020 1.030 110,000 112,700 1.0245 0.377 0.377 0.380 0.377 0.380 297,999 0.3782 -1.92%
2014-01-14 0 1.040 1.020 1.040 1.030 1.040 102,000 105,080 1.0302 0.384 0.377 0.384 0.380 0.384 276,326 0.3803 0.00%
2014-01-13 0 1.040 1.030 1.050 1.030 1.030 40,000 41,200 1.0300 0.384 0.380 0.388 0.380 0.380 108,363 0.3802 0.00%
2014-01-10 0 1.040 1.020 1.040 - - 0 0 - 0.384 0.377 0.384 - - 0 - -0.95%
2014-01-09 0 1.050 1.030 1.050 - - 0 0 - 0.388 0.380 0.388 - - 0 - 0.00%
2014-01-08 0 1.050 1.030 1.050 1.020 1.050 142,000 146,490 1.0316 0.388 0.380 0.388 0.377 0.388 384,690 0.3808 0.00%
2014-01-07 0 1.050 1.020 1.050 1.030 1.050 56,000 57,800 1.0321 0.388 0.377 0.388 0.380 0.388 151,709 0.3810 0.00%
2014-01-06 0 1.050 1.020 1.050 1.010 1.050 77,000 78,470 1.0191 0.388 0.377 0.388 0.373 0.388 208,599 0.3762 0.00%
2014-01-03 0 1.050 1.020 1.090 - - 0 0 - 0.388 0.377 0.402 - - 0 - 0.00%
2014-01-02 0 1.050 1.050 1.080 1.030 1.040 74,000 76,620 1.0354 0.388 0.388 0.399 0.380 0.384 200,472 0.3822 -0.94%
2013-12-31 0 1.060 1.050 1.100 - - 0 0 - 0.391 0.388 0.406 - - 0 - 0.00%
2013-12-30 0 1.060 1.050 1.060 - - 0 0 - 0.391 0.388 0.391 - - 0 - 0.00%
2013-12-27 0 1.060 1.050 1.080 1.060 1.060 130,000 137,800 1.0600 0.391 0.388 0.399 0.391 0.391 352,181 0.3913 0.00%
2013-12-24 0 1.060 1.060 1.080 - - 443,000 474,010 1.0700 0.391 0.391 0.399 - - 1,200,123 0.3950 0.00%
2013-12-23 0 1.060 1.050 1.070 1.060 1.060 143,000 151,580 1.0600 0.391 0.388 0.395 0.391 0.391 387,399 0.3913 0.00%
2013-12-20 0 1.060 1.060 1.070 1.060 1.070 895,000 961,990 1.0748 0.391 0.391 0.395 0.391 0.395 2,424,628 0.3968 -1.85%
2013-12-19 0 1.080 1.070 1.080 1.070 1.080 100,000 107,300 1.0730 0.399 0.395 0.399 0.395 0.399 270,908 0.3961 0.93%
2013-12-18 0 1.070 1.070 1.080 1.070 1.080 300,000 322,000 1.0733 0.395 0.395 0.399 0.395 0.399 812,724 0.3962 -0.93%
2013-12-17 0 1.080 1.070 1.080 1.080 1.090 400,000 433,500 1.0838 0.399 0.395 0.399 0.399 0.402 1,083,632 0.4000 -0.92%
2013-12-16 0 1.090 1.090 1.100 1.090 1.100 220,000 240,800 1.0945 0.402 0.402 0.406 0.402 0.406 595,998 0.4040 -0.91%
2013-12-13 0 1.100 1.080 1.120 1.100 1.100 418,000 459,800 1.1000 0.406 0.399 0.413 0.406 0.406 1,132,396 0.4060 0.00%
2013-12-12 0 1.100 1.100 1.110 1.060 1.100 494,000 539,960 1.0930 0.406 0.406 0.410 0.391 0.406 1,338,286 0.4035 0.00%
2013-12-11 0 1.100 1.070 1.100 1.070 1.100 40,000 43,370 1.0843 0.406 0.395 0.406 0.395 0.406 108,363 0.4002 2.80%
2013-12-10 0 1.070 1.060 1.110 1.030 1.100 717,000 766,040 1.0684 0.395 0.391 0.410 0.380 0.406 1,942,411 0.3944 3.88%
2013-12-09 0 1.030 1.030 1.040 1.020 1.050 197,000 204,110 1.0361 0.380 0.380 0.384 0.377 0.388 533,689 0.3825 -1.90%
2013-12-06 0 1.050 1.030 1.050 1.000 1.050 463,000 478,250 1.0329 0.388 0.380 0.388 0.369 0.388 1,254,305 0.3813 5.00%
2013-12-05 0 1.000 1.000 1.010 1.000 1.010 218,000 218,300 1.0014 0.369 0.369 0.373 0.369 0.373 590,580 0.3696 -0.99%
2013-12-04 0 1.010 0.990 1.010 0.980 1.020 85,760 86,726 1.0113 0.373 0.365 0.373 0.362 0.377 232,331 0.3733 1.00%
2013-12-03 0 1.000 0.990 1.030 0.980 1.000 254,000 252,370 0.9936 0.369 0.365 0.380 0.362 0.369 688,107 0.3668 2.04%
2013-12-02 0 0.980 0.980 0.990 0.980 0.990 34,000 33,420 0.9829 0.362 0.362 0.365 0.362 0.365 92,109 0.3628 -1.01%
2013-11-29 0 0.990 0.980 0.990 0.990 0.990 77,000 76,230 0.9900 0.365 0.362 0.365 0.365 0.365 208,599 0.3654 1.02%
2013-11-28 0 0.980 0.970 0.990 0.970 0.980 469,000 456,620 0.9736 0.362 0.358 0.365 0.358 0.362 1,270,559 0.3594 2.08%
2013-11-27 0 0.960 0.960 0.980 0.970 0.970 140,000 135,800 0.9700 0.354 0.354 0.362 0.358 0.358 379,271 0.3581 0.00%
2013-11-26 0 0.960 0.960 0.970 0.960 0.970 310,000 298,600 0.9632 0.354 0.354 0.358 0.354 0.358 839,815 0.3556 0.00%
2013-11-25 0 0.960 0.960 0.990 0.960 0.980 81,000 79,220 0.9780 0.354 0.354 0.365 0.354 0.362 219,436 0.3610 -2.04%
2013-11-22 0 0.980 0.980 1.000 0.980 1.010 176,000 173,400 0.9852 0.362 0.362 0.369 0.362 0.373 476,798 0.3637 2.08%
2013-11-21 0 0.960 0.960 0.980 0.960 0.960 145,000 139,200 0.9600 0.354 0.354 0.362 0.354 0.354 392,817 0.3544 0.00%
2013-11-20 0 0.960 0.940 0.970 0.940 0.960 316,000 302,960 0.9587 0.354 0.347 0.358 0.347 0.354 856,070 0.3539 0.00%
2013-11-19 0 0.960 0.950 0.970 0.920 0.960 534,000 509,100 0.9534 0.354 0.351 0.358 0.340 0.354 1,446,649 0.3519 0.00%
2013-11-18 0 0.960 0.950 0.960 0.960 0.980 151,000 146,180 0.9681 0.354 0.351 0.354 0.354 0.362 409,071 0.3573 -2.04%
2013-11-15 0 0.980 0.970 0.990 0.960 0.990 939,000 911,350 0.9706 0.362 0.358 0.365 0.354 0.365 2,543,827 0.3583 3.16%
2013-11-14 0 0.950 0.950 0.970 0.930 0.960 351,000 333,840 0.9511 0.351 0.351 0.358 0.343 0.354 950,888 0.3511 2.15%
2013-11-13 0 0.930 0.930 0.940 0.930 0.930 321,000 298,530 0.9300 0.343 0.343 0.347 0.343 0.343 869,615 0.3433 0.00%
2013-11-12 0 0.930 0.920 0.940 0.930 0.940 90,000 84,100 0.9344 0.343 0.340 0.347 0.343 0.347 243,817 0.3449 0.00%
2013-11-11 0 0.930 0.930 0.940 0.930 0.930 30,000 27,900 0.9300 0.343 0.343 0.347 0.343 0.343 81,272 0.3433 0.00%
2013-11-08 0 0.930 0.930 0.940 0.930 0.930 102,000 94,860 0.9300 0.343 0.343 0.347 0.343 0.343 276,326 0.3433 0.00%
2013-11-07 0 0.930 0.930 0.940 0.930 0.930 99,000 92,070 0.9300 0.343 0.343 0.347 0.343 0.343 268,199 0.3433 0.00%
2013-11-06 0 0.930 0.930 0.940 0.930 0.940 168,000 157,240 0.9360 0.343 0.343 0.347 0.343 0.347 455,126 0.3455 0.00%
2013-11-05 0 0.930 0.930 0.940 0.930 0.930 24,000 22,320 0.9300 0.343 0.343 0.347 0.343 0.343 65,018 0.3433 -1.06%
2013-11-04 0 0.940 0.930 0.940 0.930 0.950 244,000 228,170 0.9351 0.347 0.343 0.347 0.343 0.351 661,016 0.3452 1.08%
2013-11-01 0 0.930 0.930 0.940 0.930 0.930 123,000 114,390 0.9300 0.343 0.343 0.347 0.343 0.343 333,217 0.3433 -1.06%
2013-10-31 0 0.940 0.940 0.950 0.940 0.940 2,000 1,880 0.9400 0.347 0.347 0.351 0.347 0.347 5,418 0.3470 0.00%
2013-10-30 0 0.940 0.930 0.940 0.940 0.940 42,000 39,480 0.9400 0.347 0.343 0.347 0.347 0.347 113,781 0.3470 2.17%
2013-10-29 0 0.920 0.920 0.940 0.920 0.930 250,000 231,000 0.9240 0.340 0.340 0.347 0.340 0.343 677,270 0.3411 -1.08%
2013-10-28 0 0.930 0.920 0.930 0.930 0.930 50,000 46,500 0.9300 0.343 0.340 0.343 0.343 0.343 135,454 0.3433 0.00%
2013-10-25 0 0.930 0.920 0.930 0.930 0.930 103,000 95,790 0.9300 0.343 0.340 0.343 0.343 0.343 279,035 0.3433 0.00%
2013-10-24 0 0.930 0.930 0.940 0.930 0.930 66,000 61,380 0.9300 0.343 0.343 0.347 0.343 0.343 178,799 0.3433 0.00%
2013-10-23 0 0.930 0.930 0.940 0.930 0.930 183,000 170,190 0.9300 0.343 0.343 0.347 0.343 0.343 495,762 0.3433 0.00%
2013-10-22 0 0.930 0.920 0.930 0.930 0.930 191,000 177,630 0.9300 0.343 0.340 0.343 0.343 0.343 517,435 0.3433 0.00%
2013-10-21 0 0.930 0.920 0.930 0.930 0.930 150,000 139,500 0.9300 0.343 0.340 0.343 0.343 0.343 406,362 0.3433 1.09%
2013-10-18 0 0.920 0.920 0.940 0.920 0.930 339,000 314,990 0.9292 0.340 0.340 0.347 0.340 0.343 918,379 0.3430 -1.08%
2013-10-17 0 0.930 0.930 0.940 0.930 0.930 50,000 46,500 0.9300 0.343 0.343 0.347 0.343 0.343 135,454 0.3433 0.00%
2013-10-16 0 0.930 0.920 0.940 0.930 0.940 180,000 167,580 0.9310 0.343 0.340 0.347 0.343 0.347 487,635 0.3437 0.00%
2013-10-15 0 0.930 0.920 0.940 0.930 0.940 187,000 174,910 0.9353 0.343 0.340 0.347 0.343 0.347 506,598 0.3453 0.00%
2013-10-11 0 0.930 0.930 0.940 0.920 0.930 246,000 227,330 0.9241 0.343 0.343 0.347 0.340 0.343 666,434 0.3411 2.20%
2013-10-10 0 0.910 0.910 0.920 0.900 0.920 296,000 269,830 0.9116 0.336 0.336 0.340 0.332 0.340 801,888 0.3365 0.00%
2013-10-09 0 0.910 0.910 0.920 0.900 0.910 303,000 275,530 0.9093 0.336 0.336 0.340 0.332 0.336 820,852 0.3357 0.00%
2013-10-08 0 0.910 0.900 0.910 0.910 0.910 50,000 45,500 0.9100 0.336 0.332 0.336 0.336 0.336 135,454 0.3359 0.00%
2013-10-07 0 0.910 0.900 0.920 0.900 0.910 82,000 74,400 0.9073 0.336 0.332 0.340 0.332 0.336 222,145 0.3349 1.11%
2013-10-04 0 0.900 0.900 0.920 0.900 0.910 186,000 168,680 0.9069 0.332 0.332 0.340 0.332 0.336 503,889 0.3348 0.00%
2013-10-03 0 0.900 0.900 0.910 - - 20,000 18,000 0.9000 0.332 0.332 0.336 - - 54,182 0.3322 0.00%
2013-10-02 0 0.900 0.900 0.920 0.900 0.920 140,000 128,600 0.9186 0.332 0.332 0.340 0.332 0.340 379,271 0.3391 0.00%
2013-09-30 0 0.900 0.900 0.930 0.900 0.930 55,000 49,960 0.9084 0.332 0.332 0.343 0.332 0.343 148,999 0.3353 0.00%
2013-09-27 0 0.900 0.900 0.920 0.890 0.900 380,000 340,430 0.8959 0.332 0.332 0.340 0.329 0.332 1,029,451 0.3307 1.12%
2013-09-26 0 0.890 0.890 0.910 0.890 0.910 433,000 391,310 0.9037 0.329 0.329 0.336 0.329 0.336 1,173,032 0.3336 -2.20%
2013-09-25 0 0.910 0.900 0.920 0.910 0.920 444,000 404,560 0.9112 0.336 0.332 0.340 0.336 0.340 1,202,832 0.3363 0.00%
2013-09-24 0 0.910 0.900 0.910 0.910 0.910 114,000 103,740 0.9100 0.336 0.332 0.336 0.336 0.336 308,835 0.3359 -1.09%
2013-09-23 0 0.920 0.910 0.930 0.920 0.920 372,000 342,240 0.9200 0.340 0.336 0.343 0.340 0.340 1,007,778 0.3396 -2.13%
2013-09-19 0 0.940 0.930 0.940 0.930 0.940 158,000 147,540 0.9338 0.347 0.343 0.347 0.343 0.347 428,035 0.3447 0.00%
2013-09-18 0 0.940 0.930 0.940 0.940 0.940 30,000 28,200 0.9400 0.347 0.343 0.347 0.347 0.347 81,272 0.3470 0.00%
2013-09-17 0 0.940 0.930 0.940 0.940 0.950 53,000 50,150 0.9462 0.347 0.343 0.347 0.347 0.351 143,581 0.3493 0.00%
2013-09-16 0 0.940 0.940 0.950 0.930 0.950 450,000 423,530 0.9412 0.347 0.347 0.351 0.343 0.351 1,219,087 0.3474 2.17%
2013-09-13 0 0.920 0.920 0.930 0.910 0.920 219,000 199,890 0.9127 0.340 0.340 0.343 0.336 0.340 593,289 0.3369 1.10%
2013-09-12 0 0.910 0.910 0.920 0.910 0.930 594,000 544,340 0.9164 0.336 0.336 0.340 0.336 0.343 1,609,194 0.3383 0.00%
2013-09-11 0 0.930 0.930 0.940 0.930 0.950 513,000 481,400 0.9384 0.336 0.336 0.340 0.336 0.343 1,420,303 0.3389 -2.11%
2013-09-10 0 0.950 0.950 0.960 0.940 1.000 2,710,000 2,604,920 0.9612 0.343 0.343 0.347 0.340 0.361 7,502,964 0.3472 -5.00%
2013-09-09 0 1.000 0.950 1.000 0.900 1.010 2,119,000 1,994,010 0.9410 0.361 0.343 0.361 0.325 0.365 5,866,709 0.3399 9.89%
2013-09-06 0 0.910 0.900 0.920 0.900 0.910 220,000 199,800 0.9082 0.329 0.325 0.332 0.325 0.329 609,097 0.3280 2.25%
2013-09-05 0 0.890 0.890 0.910 0.890 0.910 528,000 473,950 0.8976 0.321 0.321 0.329 0.321 0.329 1,461,832 0.3242 -2.20%
2013-09-04 0 0.910 0.900 0.910 0.900 0.910 390,000 351,700 0.9018 0.329 0.325 0.329 0.325 0.329 1,079,762 0.3257 0.00%
2013-09-03 0 0.910 0.900 0.910 0.900 0.920 550,000 499,200 0.9076 0.329 0.325 0.329 0.325 0.332 1,522,742 0.3278 0.00%
2013-09-02 0 0.910 0.910 0.920 0.910 0.950 660,000 607,210 0.9200 0.329 0.329 0.332 0.329 0.343 1,827,290 0.3323 0.00%
2013-08-30 0 0.910 0.900 0.910 0.880 0.930 1,250,000 1,127,710 0.9022 0.329 0.325 0.329 0.318 0.336 3,460,777 0.3259 3.41%
2013-08-29 0 0.880 0.870 0.880 0.860 0.910 1,575,000 1,375,280 0.8732 0.318 0.314 0.318 0.311 0.329 4,360,579 0.3154 -4.35%
2013-08-28 0 0.920 0.910 0.920 0.910 0.940 521,000 482,600 0.9263 0.332 0.329 0.332 0.329 0.340 1,442,452 0.3346 -2.13%
2013-08-27 0 0.940 0.930 0.950 0.930 0.940 376,000 350,680 0.9327 0.340 0.336 0.343 0.336 0.340 1,041,002 0.3369 1.08%
2013-08-26 0 0.930 0.930 0.940 0.920 0.930 100,000 92,300 0.9230 0.336 0.336 0.340 0.332 0.336 276,862 0.3334 2.20%
2013-08-23 0 0.910 0.900 0.910 - - 0 0 - 0.329 0.325 0.329 - - 0 - 0.00%
2013-08-22 0 0.910 0.890 0.910 0.910 0.920 400,000 367,920 0.9198 0.329 0.321 0.329 0.329 0.332 1,107,449 0.3322 -1.09%
2013-08-21 0 0.920 0.920 0.930 0.880 0.920 193,000 173,960 0.9013 0.332 0.332 0.336 0.318 0.332 534,344 0.3256 3.37%
2013-08-20 0 0.890 0.880 0.910 0.890 0.910 535,000 480,230 0.8976 0.321 0.318 0.329 0.321 0.329 1,481,212 0.3242 -2.20%
2013-08-19 0 0.910 0.910 0.930 0.910 0.940 154,000 141,380 0.9181 0.329 0.329 0.336 0.329 0.340 426,368 0.3316 -1.09%
2013-08-16 0 0.920 0.910 0.920 0.900 0.920 520,000 469,080 0.9021 0.332 0.329 0.332 0.325 0.332 1,439,683 0.3258 2.22%
2013-08-15 0 0.900 0.890 0.900 0.820 0.910 439,000 387,260 0.8821 0.325 0.321 0.325 0.296 0.329 1,215,425 0.3186 0.00%
2013-08-13 0 0.900 0.890 0.900 0.900 0.910 211,000 190,400 0.9024 0.325 0.321 0.325 0.325 0.329 584,179 0.3259 -1.10%
2013-08-12 0 0.910 0.900 0.930 0.900 0.930 156,000 142,030 0.9104 0.329 0.325 0.336 0.325 0.336 431,905 0.3288 -2.15%
2013-08-09 0 0.930 0.910 0.930 0.910 0.930 219,000 200,190 0.9141 0.336 0.329 0.336 0.329 0.336 606,328 0.3302 1.09%
2013-08-08 0 0.920 0.910 0.930 - - 0 0 - 0.332 0.329 0.336 - - 0 - 0.00%
2013-08-07 0 0.920 0.910 0.930 0.920 0.940 279,000 258,460 0.9264 0.332 0.329 0.336 0.332 0.340 772,445 0.3346 -2.13%
2013-08-06 0 0.940 0.930 0.940 - - 0 0 - 0.340 0.336 0.340 - - 0 - -1.05%
2013-08-05 0 0.950 0.930 0.960 0.950 0.950 5,000 4,750 0.9500 0.343 0.336 0.347 0.343 0.343 13,843 0.3431 0.00%
2013-08-02 0 0.950 0.940 0.950 0.950 0.950 221,000 209,950 0.9500 0.343 0.340 0.343 0.343 0.343 611,865 0.3431 -1.04%
2013-08-01 0 0.960 0.940 0.960 0.910 0.960 186,000 175,020 0.9410 0.347 0.340 0.347 0.329 0.347 514,964 0.3399 4.35%
2013-07-31 0 0.920 0.900 0.930 0.920 0.920 10,000 9,200 0.9200 0.332 0.325 0.336 0.332 0.332 27,686 0.3323 -1.08%
2013-07-30 0 0.930 0.900 0.930 - - 0 0 - 0.336 0.325 0.336 - - 0 - 0.00%
2013-07-29 0 0.930 0.910 0.930 0.910 0.940 81,000 75,230 0.9288 0.336 0.329 0.336 0.329 0.340 224,258 0.3355 -1.06%
2013-07-26 0 0.940 0.930 0.940 0.940 0.940 56,000 52,640 0.9400 0.340 0.336 0.340 0.340 0.340 155,043 0.3395 -1.05%
2013-07-25 0 0.950 0.940 0.960 0.920 0.950 962,000 909,280 0.9452 0.343 0.340 0.347 0.332 0.343 2,663,414 0.3414 3.26%
2013-07-24 0 0.920 0.920 0.940 0.900 0.920 138,000 125,800 0.9116 0.332 0.332 0.340 0.325 0.332 382,070 0.3293 1.10%
2013-07-23 0 0.910 0.880 0.910 0.870 0.920 162,000 146,460 0.9041 0.329 0.318 0.329 0.314 0.332 448,517 0.3265 1.11%
2013-07-22 0 0.900 0.880 0.900 0.860 0.900 372,000 333,140 0.8955 0.325 0.318 0.325 0.311 0.325 1,029,927 0.3235 0.00%
2013-07-19 0 0.900 0.860 0.910 0.900 0.900 150,000 135,000 0.9000 0.325 0.311 0.329 0.325 0.325 415,293 0.3251 1.12%
2013-07-18 0 0.890 0.860 0.900 0.890 0.890 200,000 178,000 0.8900 0.321 0.311 0.325 0.321 0.321 553,724 0.3215 0.00%
2013-07-17 0 0.890 0.880 0.900 0.880 0.890 152,000 134,250 0.8832 0.321 0.318 0.325 0.318 0.321 420,830 0.3190 2.30%
2013-07-16 0 0.870 0.870 0.900 0.870 0.870 40,000 34,800 0.8700 0.314 0.314 0.325 0.314 0.314 110,745 0.3142 -2.25%
2013-07-15 0 0.890 0.880 0.890 - - 0 0 - 0.321 0.318 0.321 - - 0 - 0.00%
2013-07-12 0 0.890 0.890 0.910 0.890 0.900 850,000 758,000 0.8918 0.321 0.321 0.329 0.321 0.325 2,353,328 0.3221 0.00%
2013-07-11 0 0.890 0.890 0.900 0.890 0.900 381,000 339,950 0.8923 0.321 0.321 0.325 0.321 0.325 1,054,845 0.3223 -1.11%
2013-07-10 0 0.900 0.890 0.900 0.900 0.910 360,000 324,380 0.9011 0.325 0.321 0.325 0.325 0.329 996,704 0.3255 0.00%
2013-07-09 0 0.900 0.890 0.910 0.880 0.900 136,000 121,420 0.8928 0.325 0.321 0.329 0.318 0.325 376,533 0.3225 -1.10%
2013-07-08 0 0.910 0.900 0.920 0.860 0.910 599,000 534,460 0.8923 0.329 0.325 0.332 0.311 0.329 1,658,404 0.3223 1.11%
2013-07-05 0 0.900 0.880 0.900 0.880 0.900 13,000 11,640 0.8954 0.325 0.318 0.325 0.318 0.325 35,992 0.3234 2.27%
2013-07-04 0 0.880 0.870 0.890 0.880 0.880 410,000 360,800 0.8800 0.318 0.314 0.321 0.318 0.318 1,135,135 0.3178 -1.12%
2013-07-03 0 0.890 0.880 0.890 0.890 0.900 1,794,000 1,600,260 0.8920 0.321 0.318 0.321 0.321 0.325 4,966,907 0.3222 -2.20%
2013-07-02 0 0.910 0.890 0.910 0.870 0.910 338,000 305,940 0.9051 0.329 0.321 0.329 0.314 0.329 935,794 0.3269 2.25%
2013-06-28 0 0.890 0.890 0.910 0.870 0.890 119,000 105,590 0.8873 0.321 0.321 0.329 0.314 0.321 329,466 0.3205 0.00%
2013-06-27 0 0.890 0.870 0.910 0.890 0.910 1,719,000 1,547,720 0.9004 0.321 0.314 0.329 0.321 0.329 4,759,260 0.3252 -1.11%
2013-06-26 0 0.900 0.900 0.910 0.870 0.900 2,178,000 1,921,050 0.8820 0.325 0.325 0.329 0.314 0.325 6,030,058 0.3186 5.88%
2013-06-25 0 0.850 0.820 0.850 0.800 0.850 2,046,000 1,682,000 0.8221 0.307 0.296 0.307 0.289 0.307 5,664,600 0.2969 0.00%
2013-06-24 0 0.850 0.840 0.860 0.850 0.890 992,000 855,220 0.8621 0.307 0.303 0.311 0.307 0.321 2,746,473 0.3114 -3.41%
2013-06-21 0 0.880 0.880 0.900 0.880 0.900 705,000 624,970 0.8865 0.318 0.318 0.325 0.318 0.325 1,951,878 0.3202 -3.30%
2013-06-20 0 0.910 0.900 0.920 0.900 0.960 2,720,000 2,502,500 0.9200 0.329 0.325 0.332 0.325 0.347 7,530,650 0.3323 -6.19%
2013-06-19 0 0.970 0.960 0.980 0.970 0.980 160,000 155,400 0.9713 0.350 0.347 0.354 0.350 0.354 442,979 0.3508 0.00%
2013-06-18 0 0.970 0.970 0.990 0.960 0.970 167,000 161,090 0.9646 0.350 0.350 0.358 0.347 0.350 462,360 0.3484 2.11%
2013-06-17 0 0.950 0.940 0.970 - - 0 0 - 0.343 0.340 0.350 - - 0 - 0.00%
2013-06-14 0 0.950 0.940 0.960 0.950 0.960 250,000 238,500 0.9540 0.343 0.340 0.347 0.343 0.347 692,155 0.3446 0.00%
2013-06-13 0 0.950 0.930 0.950 0.930 0.950 364,000 342,800 0.9418 0.343 0.336 0.343 0.336 0.343 1,007,778 0.3402 -2.06%
2013-06-11 0 0.970 0.960 0.970 0.970 0.980 300,000 292,000 0.9733 0.350 0.347 0.350 0.350 0.354 830,586 0.3516 -3.00%
2013-06-10 0 1.000 1.010 1.020 0.990 1.010 130,000 129,600 0.9969 0.361 0.365 0.368 0.358 0.365 359,921 0.3601 1.01%
2013-06-07 0 0.990 0.960 0.990 0.960 0.990 35,000 34,200 0.9771 0.358 0.347 0.358 0.347 0.358 96,902 0.3529 4.21%
2013-06-06 0 0.950 0.950 0.960 0.950 0.980 397,000 382,330 0.9630 0.343 0.343 0.347 0.343 0.354 1,099,143 0.3478 -2.06%
2013-06-05 0 0.970 0.970 0.990 0.960 1.010 1,495,000 1,470,740 0.9838 0.350 0.350 0.358 0.347 0.365 4,139,089 0.3553 -4.90%
2013-06-04 0 1.020 1.010 1.020 1.010 1.020 213,000 216,260 1.0153 0.368 0.365 0.368 0.365 0.368 589,716 0.3667 0.99%
2013-06-03 0 1.010 1.000 1.020 1.010 1.020 508,000 515,420 1.0146 0.365 0.361 0.368 0.365 0.368 1,406,460 0.3665 -2.88%
2013-05-31 0 1.040 1.040 1.050 1.040 1.040 70,000 72,800 1.0400 0.376 0.376 0.379 0.376 0.376 193,804 0.3756 -0.95%
2013-05-30 0 1.050 1.040 1.050 1.050 1.070 679,000 717,250 1.0563 0.379 0.376 0.379 0.379 0.386 1,879,894 0.3815 -3.67%
2013-05-29 0 1.090 1.080 1.090 1.070 1.090 833,000 901,740 1.0825 0.394 0.390 0.394 0.386 0.394 2,306,262 0.3910 0.00%
2013-05-28 0 1.090 1.090 1.100 1.080 1.100 674,000 735,160 1.0907 0.394 0.394 0.397 0.390 0.397 1,866,051 0.3940 1.87%
2013-05-27 0 1.070 1.070 1.080 1.050 1.090 549,000 586,050 1.0675 0.386 0.386 0.390 0.379 0.394 1,519,973 0.3856 -2.73%
2013-05-24 0 1.100 1.090 1.100 1.090 1.150 2,763,000 3,101,530 1.1225 0.397 0.394 0.397 0.394 0.415 7,649,701 0.4054 -0.90%
2013-05-23 0 1.160 1.180 1.190 1.160 1.190 1,843,000 2,164,110 1.1742 0.401 0.408 0.411 0.401 0.411 5,332,415 0.4058 -2.52%
2013-05-22 0 1.190 1.190 1.200 1.180 1.190 534,000 631,120 1.1819 0.411 0.411 0.415 0.408 0.411 1,545,040 0.4085 0.00%
2013-05-21 0 1.190 1.190 1.200 1.190 1.210 356,000 427,490 1.2008 0.411 0.411 0.415 0.411 0.418 1,030,027 0.4150 -0.83%
2013-05-20 0 1.200 1.200 1.210 1.180 1.210 2,169,000 2,594,120 1.1960 0.415 0.415 0.418 0.408 0.418 6,275,642 0.4134 1.69%
2013-05-16 0 1.180 1.180 1.190 1.160 1.180 1,102,000 1,284,020 1.1652 0.408 0.408 0.411 0.401 0.408 3,188,454 0.4027 0.85%
2013-05-15 0 1.170 1.160 1.170 1.160 1.190 519,000 609,240 1.1739 0.404 0.401 0.404 0.401 0.411 1,501,640 0.4057 -0.85%
2013-05-14 0 1.180 1.170 1.180 1.170 1.230 1,317,000 1,589,270 1.2067 0.408 0.404 0.408 0.404 0.425 3,810,521 0.4171 -1.67%
2013-05-13 0 1.200 1.190 1.200 1.150 1.220 1,999,000 2,352,460 1.1768 0.415 0.411 0.415 0.397 0.422 5,783,775 0.4067 0.84%
2013-05-10 0 1.190 1.190 1.200 1.170 1.190 1,038,000 1,225,760 1.1809 0.411 0.411 0.415 0.404 0.411 3,003,281 0.4081 -0.83%
2013-05-09 0 1.200 1.190 1.200 1.170 1.210 2,491,000 2,968,920 1.1919 0.415 0.411 0.415 0.404 0.418 7,207,295 0.4119 -0.83%
2013-05-08 0 1.210 1.210 1.220 1.200 1.230 2,531,000 3,058,340 1.2084 0.418 0.418 0.422 0.415 0.425 7,323,029 0.4176 1.68%
2013-05-07 0 1.190 1.190 1.200 1.160 1.230 8,255,000 9,928,950 1.2028 0.411 0.411 0.415 0.401 0.425 23,884,474 0.4157 2.59%
2013-05-06 0 1.160 1.160 1.170 1.100 1.170 5,866,000 6,691,220 1.1407 0.401 0.401 0.404 0.380 0.404 16,972,298 0.3942 6.42%
2013-05-03 0 1.090 1.090 1.100 1.080 1.120 2,482,000 2,709,120 1.0915 0.377 0.377 0.380 0.373 0.387 7,181,255 0.3772 -0.91%
2013-05-02 0 1.100 1.090 1.100 1.050 1.110 2,760,000 2,998,780 1.0865 0.380 0.377 0.380 0.363 0.384 7,985,602 0.3755 5.77%
2013-04-30 0 1.040 1.040 1.050 1.010 1.050 793,000 817,010 1.0303 0.359 0.359 0.363 0.349 0.363 2,294,414 0.3561 1.96%
2013-04-29 0 1.020 1.010 1.020 1.000 1.020 1,135,000 1,147,760 1.0112 0.353 0.349 0.353 0.346 0.353 3,283,934 0.3495 0.00%
2013-04-26 0 1.020 1.010 1.020 1.020 1.070 1,614,000 1,675,720 1.0382 0.353 0.349 0.353 0.353 0.370 4,669,841 0.3588 -3.77%
2013-04-25 0 1.060 1.060 1.070 1.060 1.130 2,890,000 3,123,210 1.0807 0.366 0.366 0.370 0.366 0.391 8,361,736 0.3735 -6.19%
2013-04-24 0 1.130 1.120 1.130 1.060 1.140 6,265,000 6,898,150 1.1011 0.391 0.387 0.391 0.366 0.394 18,126,739 0.3806 5.61%
2013-04-23 0 1.070 1.070 1.080 1.000 1.080 6,592,000 6,923,110 1.0502 0.370 0.370 0.373 0.346 0.373 19,072,859 0.3630 3.88%
2013-04-22 0 1.030 1.030 1.050 0.980 1.050 1,934,000 1,950,530 1.0085 0.356 0.356 0.363 0.339 0.363 5,595,708 0.3486 3.00%
2013-04-19 0 1.000 0.990 1.000 1.000 1.000 50,000 50,000 1.0000 0.346 0.342 0.346 0.346 0.346 144,667 0.3456 0.00%
2013-04-18 0 1.000 0.980 1.000 - - 0 0 - 0.346 0.339 0.346 - - 0 - -0.99%
2013-04-17 0 1.010 1.000 1.010 0.990 1.010 757,000 760,230 1.0043 0.349 0.346 0.349 0.342 0.349 2,190,254 0.3471 2.02%
2013-04-16 0 0.990 0.990 1.000 0.990 0.990 100,000 99,000 0.9900 0.342 0.342 0.346 0.342 0.342 289,333 0.3422 -1.00%
2013-04-15 0 1.000 0.990 1.000 0.990 1.000 48,000 47,920 0.9983 0.346 0.342 0.346 0.342 0.346 138,880 0.3450 -0.99%
2013-04-12 0 1.010 0.990 1.010 0.980 1.010 315,000 315,830 1.0026 0.349 0.342 0.349 0.339 0.349 911,400 0.3465 2.02%
2013-04-11 0 0.990 0.980 1.000 0.980 0.990 422,000 415,850 0.9854 0.342 0.339 0.346 0.339 0.342 1,220,987 0.3406 -1.00%
2013-04-10 0 1.000 0.990 1.000 0.990 1.000 387,000 386,570 0.9989 0.346 0.342 0.346 0.342 0.346 1,119,720 0.3452 0.00%
2013-04-09 0 1.000 1.000 1.020 1.000 1.020 1,043,000 1,053,730 1.0103 0.346 0.346 0.353 0.346 0.353 3,017,748 0.3492 -1.96%
2013-04-08 0 1.020 1.000 1.030 0.990 1.020 1,264,000 1,273,810 1.0078 0.353 0.346 0.356 0.342 0.353 3,657,174 0.3483 0.99%
2013-04-05 0 1.010 1.000 1.010 0.980 1.030 684,000 685,310 1.0019 0.349 0.346 0.349 0.339 0.356 1,979,041 0.3463 -0.98%
2013-04-03 0 1.020 1.010 1.020 0.990 1.050 2,498,000 2,519,640 1.0087 0.353 0.349 0.353 0.342 0.363 7,227,549 0.3486 5.15%
2013-04-02 0 0.970 0.970 0.980 0.920 0.970 2,707,000 2,577,610 0.9522 0.335 0.335 0.339 0.318 0.335 7,832,256 0.3291 5.43%
2013-03-28 0 0.920 0.920 0.940 0.920 0.930 244,000 225,480 0.9241 0.318 0.318 0.325 0.318 0.321 705,974 0.3194 -1.08%
2013-03-27 0 0.930 0.930 0.940 0.930 0.930 208,000 193,440 0.9300 0.321 0.321 0.325 0.321 0.321 601,814 0.3214 0.00%
2013-03-26 0 0.930 0.930 0.940 0.910 0.950 744,000 688,930 0.9260 0.321 0.321 0.325 0.315 0.328 2,152,641 0.3200 -1.06%
2013-03-25 0 0.940 0.910 0.940 0.910 0.940 410,000 382,230 0.9323 0.325 0.315 0.325 0.315 0.325 1,186,267 0.3222 0.00%
2013-03-22 0 0.940 0.930 0.940 0.940 0.940 170,000 159,800 0.9400 0.325 0.321 0.325 0.325 0.325 491,867 0.3249 0.00%
2013-03-21 0 0.940 0.930 0.940 0.940 0.940 384,000 360,960 0.9400 0.325 0.321 0.325 0.325 0.325 1,111,040 0.3249 3.30%
2013-03-20 0 0.910 0.910 0.940 0.910 0.910 30,000 27,300 0.9100 0.315 0.315 0.325 0.315 0.315 86,800 0.3145 -2.15%
2013-03-19 0 0.930 0.910 0.950 0.930 0.930 50,000 46,500 0.9300 0.321 0.315 0.328 0.321 0.321 144,667 0.3214 2.20%
2013-03-18 0 0.910 0.910 0.920 0.910 0.910 265,000 241,150 0.9100 0.315 0.315 0.318 0.315 0.315 766,734 0.3145 -1.09%
2013-03-15 0 0.920 0.910 0.940 - - 0 0 - 0.318 0.315 0.325 - - 0 - 0.00%
2013-03-14 0 0.920 0.920 0.940 0.910 0.920 329,000 299,970 0.9118 0.318 0.318 0.325 0.315 0.318 951,907 0.3151 0.00%
2013-03-13 0 0.920 0.920 0.930 0.920 0.920 46,000 42,320 0.9200 0.318 0.318 0.321 0.318 0.318 133,093 0.3180 0.00%
2013-03-12 0 0.920 0.920 0.930 0.920 0.920 120,000 110,400 0.9200 0.318 0.318 0.321 0.318 0.318 347,200 0.3180 0.00%
2013-03-11 0 0.920 0.920 0.940 0.910 0.920 229,000 210,590 0.9196 0.318 0.318 0.325 0.315 0.318 662,574 0.3178 -1.08%
2013-03-08 0 0.930 0.930 0.950 0.920 0.920 20,000 18,400 0.9200 0.321 0.321 0.328 0.318 0.318 57,867 0.3180 -1.06%
2013-03-07 0 0.940 0.930 0.940 0.920 0.940 92,000 86,080 0.9357 0.325 0.321 0.325 0.318 0.325 266,187 0.3234 1.08%
2013-03-06 0 0.930 0.920 0.930 0.920 0.930 268,000 247,760 0.9245 0.321 0.318 0.321 0.318 0.321 775,414 0.3195 -1.06%
2013-03-05 0 0.940 0.930 0.950 0.930 0.940 737,000 691,200 0.9379 0.325 0.321 0.328 0.321 0.325 2,132,387 0.3241 1.08%
2013-03-04 0 0.930 0.920 0.930 0.910 0.950 1,011,000 941,670 0.9314 0.321 0.318 0.321 0.315 0.328 2,925,161 0.3219 8.14%
2013-03-01 0 0.860 0.840 0.860 0.860 0.860 22,000 18,920 0.8600 0.297 0.290 0.297 0.297 0.297 63,653 0.2972 0.00%
2013-02-28 0 0.860 0.860 0.880 0.860 0.860 91,000 78,260 0.8600 0.297 0.297 0.304 0.297 0.297 263,293 0.2972 0.00%
2013-02-27 0 0.860 0.860 0.880 0.830 0.840 12,000 9,980 0.8317 0.297 0.297 0.304 0.287 0.290 34,720 0.2874 0.00%
2013-02-26 0 0.860 0.860 0.880 0.830 0.840 40,000 33,500 0.8375 0.297 0.297 0.304 0.287 0.290 115,733 0.2895 1.18%
2013-02-25 0 0.850 0.840 0.870 0.850 0.860 24,000 20,440 0.8517 0.294 0.290 0.301 0.294 0.297 69,440 0.2944 -1.16%
2013-02-22 0 0.860 0.860 0.880 - - 0 0 - 0.297 0.297 0.304 - - 0 - 0.00%
2013-02-21 0 0.860 0.860 0.880 0.860 0.870 140,000 121,400 0.8671 0.297 0.297 0.304 0.297 0.301 405,067 0.2997 -3.37%
2013-02-20 0 0.890 0.860 0.890 - - 0 0 - 0.308 0.297 0.308 - - 0 - 0.00%
2013-02-19 0 0.890 0.850 0.910 0.890 0.890 47,000 41,830 0.8900 0.308 0.294 0.315 0.308 0.308 135,987 0.3076 0.00%
2013-02-18 0 0.890 0.890 0.910 - - 0 0 - 0.308 0.308 0.315 - - 0 - 0.00%
2013-02-15 0 0.890 0.890 0.910 - - 0 0 - 0.308 0.308 0.315 - - 0 - 0.00%
2013-02-14 0 0.890 0.890 0.910 - - 0 0 - 0.308 0.308 0.315 - - 0 - 0.00%
2013-02-08 0 0.890 0.890 0.910 0.890 0.890 143,000 127,270 0.8900 0.308 0.308 0.315 0.308 0.308 413,747 0.3076 -1.11%
2013-02-07 0 0.900 0.900 0.910 0.880 0.900 242,000 217,600 0.8992 0.311 0.311 0.315 0.304 0.311 700,187 0.3108 1.12%
2013-02-06 0 0.890 0.890 0.910 0.890 0.890 15,000 13,350 0.8900 0.308 0.308 0.315 0.308 0.308 43,400 0.3076 0.00%
2013-02-05 0 0.890 0.890 0.900 0.890 0.890 101,000 89,890 0.8900 0.308 0.308 0.311 0.308 0.308 292,227 0.3076 0.00%
2013-02-04 0 0.890 0.860 0.900 0.870 0.890 186,000 165,300 0.8887 0.308 0.297 0.311 0.301 0.308 538,160 0.3072 1.14%
2013-02-01 0 0.880 0.860 0.880 - - 0 0 - 0.304 0.297 0.304 - - 0 - -1.12%
2013-01-31 0 0.890 0.860 0.890 - - 0 0 - 0.308 0.297 0.308 - - 0 - 0.00%
2013-01-30 0 0.890 0.880 0.890 0.880 0.900 110,000 97,620 0.8875 0.308 0.304 0.308 0.304 0.311 318,267 0.3067 0.00%
2013-01-29 0 0.890 0.880 0.900 0.880 0.890 105,000 93,150 0.8871 0.308 0.304 0.311 0.304 0.308 303,800 0.3066 -1.11%
2013-01-28 0 0.900 0.880 0.900 0.900 0.910 508,000 457,500 0.9006 0.311 0.304 0.311 0.311 0.315 1,469,814 0.3113 2.27%
2013-01-25 0 0.880 0.880 0.900 0.860 0.880 178,000 155,160 0.8717 0.304 0.304 0.311 0.297 0.304 515,013 0.3013 2.33%
2013-01-24 0 0.860 0.860 0.870 0.850 0.860 192,000 164,300 0.8557 0.297 0.297 0.301 0.294 0.297 555,520 0.2958 0.00%
2013-01-23 0 0.860 0.860 0.870 0.860 0.860 100,000 86,000 0.8600 0.297 0.297 0.301 0.297 0.297 289,333 0.2972 0.00%
2013-01-22 0 0.860 0.850 0.860 0.840 0.860 588,000 502,350 0.8543 0.297 0.294 0.297 0.290 0.297 1,701,280 0.2953 1.18%
2013-01-21 0 0.850 0.840 0.860 0.850 0.850 44,000 37,400 0.8500 0.294 0.290 0.297 0.294 0.294 127,307 0.2938 -1.16%
2013-01-18 0 0.860 0.840 0.860 0.830 0.930 52,000 43,330 0.8333 0.297 0.290 0.297 0.287 0.321 150,453 0.2880 3.61%
2013-01-17 0 0.830 0.830 0.890 0.830 0.830 30,000 24,900 0.8300 0.287 0.287 0.308 0.287 0.287 86,800 0.2869 -2.35%
2013-01-16 0 0.850 0.840 0.850 - - 0 0 - 0.294 0.290 0.294 - - 0 - -1.16%
2013-01-15 0 0.860 0.860 0.900 0.850 0.860 166,000 142,600 0.8590 0.297 0.297 0.311 0.294 0.297 480,293 0.2969 0.00%
2013-01-14 0 0.860 0.850 0.890 0.820 0.860 142,000 120,160 0.8462 0.297 0.294 0.308 0.283 0.297 410,853 0.2925 3.61%
2013-01-11 0 0.830 0.830 0.850 0.830 0.830 5,000 4,150 0.8300 0.287 0.287 0.294 0.287 0.287 14,467 0.2869 0.00%
2013-01-10 0 0.830 0.830 0.850 0.820 0.850 423,000 352,790 0.8340 0.287 0.287 0.294 0.283 0.294 1,223,880 0.2883 1.22%
2013-01-09 0 0.820 0.820 0.860 0.820 0.840 250,000 207,000 0.8280 0.283 0.283 0.297 0.283 0.290 723,334 0.2862 -1.20%
2013-01-08 0 0.830 0.820 0.830 0.820 0.830 172,079 142,325 0.8271 0.287 0.283 0.287 0.283 0.287 497,882 0.2859 0.00%
2013-01-07 0 0.830 0.820 0.840 0.820 0.830 196,000 162,580 0.8295 0.287 0.283 0.290 0.283 0.287 567,093 0.2867 1.22%
2013-01-04 0 0.820 0.820 0.830 0.820 0.820 20,000 16,400 0.8200 0.283 0.283 0.287 0.283 0.283 57,867 0.2834 -1.20%
2013-01-03 0 0.830 0.810 0.830 0.810 0.830 29,000 23,510 0.8107 0.287 0.280 0.287 0.280 0.287 83,907 0.2802 0.00%
2013-01-02 0 0.830 0.810 0.830 0.830 0.830 80,000 66,400 0.8300 0.287 0.280 0.287 0.287 0.287 231,467 0.2869 0.00%
2012-12-31 0 0.830 0.810 0.830 0.830 0.830 90,000 74,700 0.8300 0.287 0.280 0.287 0.287 0.287 260,400 0.2869 0.00%
2012-12-28 0 0.830 0.820 0.830 - - 0 0 - 0.287 0.283 0.287 - - 0 - 0.00%
2012-12-27 0 0.830 0.820 0.830 0.820 0.830 8,000 6,600 0.8250 0.287 0.283 0.287 0.283 0.287 23,147 0.2851 0.00%
2012-12-24 0 0.830 0.820 0.840 - - 0 0 - 0.287 0.283 0.290 - - 0 - 0.00%
2012-12-21 0 0.830 0.810 0.830 0.830 0.830 80,000 66,400 0.8300 0.287 0.280 0.287 0.287 0.287 231,467 0.2869 2.47%
2012-12-20 0 0.810 0.810 0.840 0.810 0.840 195,000 159,530 0.8181 0.280 0.280 0.290 0.280 0.290 564,200 0.2828 0.00%
2012-12-19 0 0.810 0.800 0.810 0.810 0.810 14,000 11,340 0.8100 0.280 0.276 0.280 0.280 0.280 40,507 0.2800 1.25%
2012-12-18 0 0.800 0.800 0.840 0.800 0.800 30,000 24,000 0.8000 0.276 0.276 0.290 0.276 0.276 86,800 0.2765 -2.44%
2012-12-17 0 0.820 0.810 0.820 0.810 0.830 495,000 405,500 0.8192 0.283 0.280 0.283 0.280 0.287 1,432,200 0.2831 2.50%
2012-12-14 0 0.800 0.800 0.810 0.800 0.800 19,000 15,200 0.8000 0.276 0.276 0.280 0.276 0.276 54,973 0.2765 0.00%
2012-12-13 0 0.800 0.800 0.810 0.800 0.800 20,000 16,000 0.8000 0.276 0.276 0.280 0.276 0.276 57,867 0.2765 -1.23%
2012-12-12 0 0.810 0.810 0.820 0.800 0.810 61,000 48,920 0.8020 0.280 0.280 0.283 0.276 0.280 176,493 0.2772 0.00%
2012-12-11 0 0.810 0.790 0.810 - - 421,000 336,800 0.8000 0.280 0.273 0.280 - - 1,218,094 0.2765 -1.22%
2012-12-10 0 0.820 0.800 0.820 0.800 0.820 11,000 8,820 0.8018 0.283 0.276 0.283 0.276 0.283 31,827 0.2771 2.50%
2012-12-07 0 0.800 0.790 0.820 0.800 0.800 195,000 156,000 0.8000 0.276 0.273 0.283 0.276 0.276 564,200 0.2765 1.27%
2012-12-06 0 0.790 0.790 0.800 - - 0 0 - 0.273 0.273 0.276 - - 0 - 0.00%
2012-12-05 0 0.790 0.790 0.800 0.790 0.790 30,000 23,700 0.7900 0.273 0.273 0.276 0.273 0.273 86,800 0.2730 0.00%
2012-12-04 0 0.790 0.790 0.800 0.790 0.790 8,000 6,320 0.7900 0.273 0.273 0.276 0.273 0.273 23,147 0.2730 -1.25%
2012-12-03 0 0.800 0.790 0.800 - - 0 0 - 0.276 0.273 0.276 - - 0 - 0.00%
2012-11-30 0 0.800 0.790 0.820 0.800 0.800 250,000 200,000 0.8000 0.276 0.273 0.283 0.276 0.276 723,334 0.2765 0.00%
2012-11-29 0 0.800 0.790 0.800 - - 0 0 - 0.276 0.273 0.276 - - 0 - 0.00%
2012-11-28 0 0.800 0.790 0.800 - - 0 0 - 0.276 0.273 0.276 - - 0 - -1.23%
2012-11-27 0 0.810 0.790 0.810 0.810 0.810 10,000 8,100 0.8100 0.280 0.273 0.280 0.280 0.280 28,933 0.2800 1.25%
2012-11-26 0 0.800 0.790 0.840 0.800 0.800 10,000 8,000 0.8000 0.276 0.273 0.290 0.276 0.276 28,933 0.2765 0.00%
2012-11-23 0 0.800 0.790 0.810 - - 0 0 - 0.276 0.273 0.280 - - 0 - 0.00%
2012-11-22 0 0.800 0.790 0.800 - - 0 0 - 0.276 0.273 0.276 - - 0 - 0.00%
2012-11-21 0 0.800 0.800 0.810 0.800 0.800 8,000 6,400 0.8000 0.276 0.276 0.280 0.276 0.276 23,147 0.2765 0.00%
2012-11-20 0 0.800 0.790 0.880 0.800 0.800 160,000 128,000 0.8000 0.276 0.273 0.304 0.276 0.276 462,933 0.2765 1.27%
2012-11-19 0 0.790 0.790 0.900 - - 0 0 - 0.273 0.273 0.311 - - 0 - 0.00%
2012-11-16 0 0.790 0.790 0.820 0.780 0.800 105,000 82,950 0.7900 0.273 0.273 0.283 0.270 0.276 303,800 0.2730 -1.25%
2012-11-15 0 0.800 0.790 0.800 0.800 0.800 41,000 32,800 0.8000 0.276 0.273 0.276 0.276 0.276 118,627 0.2765 0.00%
2012-11-14 0 0.800 0.790 0.820 0.790 0.800 80,000 63,800 0.7975 0.276 0.273 0.283 0.273 0.276 231,467 0.2756 0.00%
2012-11-13 0 0.800 0.800 0.820 0.800 0.800 50,000 40,000 0.8000 0.276 0.276 0.283 0.276 0.276 144,667 0.2765 0.00%
2012-11-12 0 0.800 0.790 0.800 0.800 0.800 100,000 80,000 0.8000 0.276 0.273 0.276 0.276 0.276 289,333 0.2765 1.27%
2012-11-09 0 0.790 0.790 0.800 - - 0 0 - 0.273 0.273 0.276 - - 0 - 0.00%
2012-11-08 0 0.790 0.790 0.800 0.780 0.780 7,000 5,460 0.7800 0.273 0.273 0.276 0.270 0.270 20,253 0.2696 -1.25%
2012-11-07 0 0.800 0.790 0.800 - - 0 0 - 0.276 0.273 0.276 - - 0 - 0.00%
2012-11-06 0 0.800 0.790 0.810 0.790 0.800 170,000 135,900 0.7994 0.276 0.273 0.280 0.273 0.276 491,867 0.2763 1.27%
2012-11-05 0 0.790 0.790 0.820 - - 0 0 - 0.273 0.273 0.283 - - 0 - 0.00%
2012-11-02 0 0.790 0.790 0.820 0.790 0.790 88,000 69,520 0.7900 0.273 0.273 0.283 0.273 0.273 254,613 0.2730 -1.25%
2012-11-01 0 0.800 0.780 0.820 - - 0 0 - 0.276 0.270 0.283 - - 0 - 0.00%
2012-10-31 0 0.800 0.800 0.820 - - 0 0 - 0.276 0.276 0.283 - - 0 - 0.00%
2012-10-30 0 0.800 0.800 0.820 0.800 0.800 39,000 31,200 0.8000 0.276 0.276 0.283 0.276 0.276 112,840 0.2765 0.00%
2012-10-29 0 0.800 0.790 0.800 0.800 0.800 11,000 8,800 0.8000 0.276 0.273 0.276 0.276 0.276 31,827 0.2765 0.00%
2012-10-26 0 0.800 0.800 0.820 0.800 0.800 119,000 95,200 0.8000 0.276 0.276 0.283 0.276 0.276 344,307 0.2765 0.00%
2012-10-25 0 0.800 0.790 0.800 0.800 0.800 170,000 136,000 0.8000 0.276 0.273 0.276 0.276 0.276 491,867 0.2765 1.27%
2012-10-24 0 0.790 0.790 0.800 0.790 0.790 60,000 47,400 0.7900 0.273 0.273 0.276 0.273 0.273 173,600 0.2730 -1.25%
2012-10-22 0 0.800 0.790 0.800 0.800 0.800 10,000 8,000 0.8000 0.276 0.273 0.276 0.276 0.276 28,933 0.2765 0.00%
2012-10-19 0 0.800 0.800 0.840 0.800 0.800 250,000 200,000 0.8000 0.276 0.276 0.290 0.276 0.276 723,334 0.2765 -1.23%
2012-10-18 0 0.810 0.810 0.840 0.810 0.810 37,000 29,970 0.8100 0.280 0.280 0.290 0.280 0.280 107,053 0.2800 1.25%
2012-10-17 0 0.800 0.800 0.840 - - 0 0 - 0.276 0.276 0.290 - - 0 - 0.00%
2012-10-16 0 0.800 0.800 0.850 - - 0 0 - 0.276 0.276 0.294 - - 0 - 0.00%
2012-10-15 0 0.800 0.800 0.810 0.800 0.800 80,000 64,000 0.8000 0.276 0.276 0.280 0.276 0.276 231,467 0.2765 1.27%
2012-10-12 0 0.790 0.790 0.800 0.790 0.800 110,000 87,900 0.7991 0.273 0.273 0.276 0.273 0.276 318,267 0.2762 -1.25%
2012-10-11 0 0.800 0.790 0.800 - - 10,000 8,000 0.8000 0.276 0.273 0.276 - - 28,933 0.2765 0.00%
2012-10-10 0 0.800 0.790 0.800 0.790 0.800 70,000 55,800 0.7971 0.276 0.273 0.276 0.273 0.276 202,533 0.2755 1.27%
2012-10-09 0 0.790 0.780 0.790 0.790 0.790 150,000 118,500 0.7900 0.273 0.270 0.273 0.273 0.273 434,000 0.2730 1.28%
2012-10-08 0 0.780 0.780 0.790 - - 0 0 - 0.270 0.270 0.273 - - 0 - 0.00%
2012-10-05 0 0.780 0.780 0.800 0.780 0.780 18,000 14,040 0.7800 0.270 0.270 0.276 0.270 0.270 52,080 0.2696 -1.27%
2012-10-04 0 0.790 0.780 0.790 0.770 0.790 142,000 111,640 0.7862 0.273 0.270 0.273 0.266 0.273 410,853 0.2717 -2.47%
2012-10-03 0 0.810 0.780 0.810 0.810 0.810 70,000 56,700 0.8100 0.280 0.270 0.280 0.280 0.280 202,533 0.2800 0.00%
2012-09-28 0 0.810 0.790 0.810 0.810 0.810 3,000 2,430 0.8100 0.280 0.273 0.280 0.280 0.280 8,680 0.2800 0.00%
2012-09-27 0 0.810 0.790 0.810 - - 0 0 - 0.280 0.273 0.280 - - 0 - 0.00%
2012-09-26 0 0.810 0.780 0.810 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2012-09-25 0 0.810 0.790 0.810 - - 0 0 - 0.280 0.273 0.280 - - 0 - 0.00%
2012-09-24 0 0.810 0.780 0.810 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2012-09-21 0 0.810 0.800 0.810 - - 0 0 - 0.280 0.276 0.280 - - 0 - 0.00%
2012-09-20 0 0.810 0.810 0.820 0.810 0.820 40,000 32,600 0.8150 0.280 0.280 0.283 0.280 0.283 115,733 0.2817 -1.22%
2012-09-19 0 0.820 0.810 0.820 0.800 0.890 45,000 37,900 0.8422 0.283 0.280 0.283 0.276 0.308 130,200 0.2911 5.13%
2012-09-18 0 0.780 0.780 0.820 0.780 0.780 120,000 93,600 0.7800 0.270 0.270 0.283 0.270 0.270 347,200 0.2696 -1.27%
2012-09-17 0 0.790 0.790 0.820 0.780 0.780 27,000 21,060 0.7800 0.273 0.273 0.283 0.270 0.270 78,120 0.2696 3.95%
2012-09-14 0 0.780 0.780 0.790 0.780 0.780 105,800 82,500 0.7798 0.263 0.263 0.266 0.263 0.263 314,170 0.2626 -2.50%
2012-09-13 0 0.800 0.800 0.810 0.790 0.800 60,000 47,700 0.7950 0.269 0.269 0.273 0.266 0.269 178,168 0.2677 1.27%
2012-09-12 0 0.790 0.780 0.790 0.790 0.790 60,000 47,400 0.7900 0.266 0.263 0.266 0.266 0.266 178,168 0.2660 1.28%
2012-09-11 0 0.780 0.780 0.810 0.780 0.790 70,000 55,200 0.7886 0.263 0.263 0.273 0.263 0.266 207,863 0.2656 0.00%
2012-09-10 0 0.780 0.780 0.800 0.780 0.780 5,000 3,900 0.7800 0.263 0.263 0.269 0.263 0.263 14,847 0.2627 0.00%
2012-09-07 0 0.780 0.780 0.790 - - 0 0 - 0.263 0.263 0.266 - - 0 - 0.00%
2012-09-06 0 0.780 0.780 0.790 0.780 0.780 100,000 78,000 0.7800 0.263 0.263 0.266 0.263 0.263 296,947 0.2627 0.00%
2012-09-05 0 0.780 0.780 0.790 0.780 0.780 170,000 132,600 0.7800 0.263 0.263 0.266 0.263 0.263 504,811 0.2627 0.00%
2012-09-04 0 0.780 0.780 0.810 0.780 0.780 50,000 39,000 0.7800 0.263 0.263 0.273 0.263 0.263 148,474 0.2627 0.00%
2012-09-03 0 0.780 0.780 0.810 0.780 0.780 469,000 365,820 0.7800 0.263 0.263 0.273 0.263 0.263 1,392,684 0.2627 -2.50%
2012-08-31 0 0.800 0.780 0.800 0.790 0.800 90,000 71,500 0.7944 0.269 0.263 0.269 0.266 0.269 267,253 0.2675 2.56%
2012-08-30 0 0.780 0.780 0.790 0.780 0.800 127,000 100,260 0.7894 0.263 0.263 0.266 0.263 0.269 377,123 0.2659 -2.50%
2012-08-29 0 0.800 0.790 0.800 0.800 0.800 30,000 24,000 0.8000 0.269 0.266 0.269 0.269 0.269 89,084 0.2694 1.27%
2012-08-28 0 0.790 0.790 0.800 - - 0 0 - 0.266 0.266 0.269 - - 0 - 0.00%
2012-08-27 0 0.790 0.790 0.800 - - 0 0 - 0.266 0.266 0.269 - - 0 - 0.00%
2012-08-24 0 0.790 0.790 0.820 0.790 0.800 56,000 44,740 0.7989 0.266 0.266 0.276 0.266 0.269 166,291 0.2690 -3.66%
2012-08-23 0 0.820 0.800 0.820 0.790 0.820 136,000 108,720 0.7994 0.276 0.269 0.276 0.266 0.276 403,849 0.2692 0.00%
2012-08-22 0 0.820 0.780 0.820 0.820 0.820 30,000 24,600 0.8200 0.276 0.263 0.276 0.276 0.276 89,084 0.2761 0.00%
2012-08-21 0 0.820 0.780 0.820 - - 0 0 - 0.276 0.263 0.276 - - 0 - 0.00%
2012-08-20 0 0.820 0.790 0.820 - - 0 0 - 0.276 0.266 0.276 - - 0 - 0.00%
2012-08-17 0 0.820 0.780 0.820 0.780 0.820 345,000 270,030 0.7827 0.276 0.263 0.276 0.263 0.276 1,024,469 0.2636 5.13%
2012-08-16 0 0.780 0.780 0.790 0.780 0.780 72,000 56,160 0.7800 0.263 0.263 0.266 0.263 0.263 213,802 0.2627 0.00%
2012-08-15 0 0.780 0.780 0.800 0.780 0.790 355,000 277,700 0.7823 0.263 0.263 0.269 0.263 0.266 1,054,163 0.2634 2.63%
2012-08-14 0 0.760 0.760 0.780 0.750 0.770 47,000 35,970 0.7653 0.256 0.256 0.263 0.253 0.259 139,565 0.2577 0.00%
2012-08-13 0 0.760 0.750 0.760 0.730 0.770 513,000 388,050 0.7564 0.256 0.253 0.256 0.246 0.259 1,523,340 0.2547 10.14%
2012-08-10 0 0.690 0.690 0.720 - - 0 0 - 0.232 0.232 0.242 - - 0 - 0.00%
2012-08-09 0 0.690 0.690 0.710 - - 0 0 - 0.232 0.232 0.239 - - 0 - 0.00%
2012-08-08 0 0.690 0.690 0.710 0.680 0.680 17,000 11,560 0.6800 0.232 0.232 0.239 0.229 0.229 50,481 0.2290 0.00%
2012-08-07 0 0.690 0.690 0.710 0.680 0.680 100,000 68,000 0.6800 0.232 0.232 0.239 0.229 0.229 296,947 0.2290 1.47%
2012-08-06 0 0.680 0.680 0.700 0.680 0.680 200,000 136,000 0.6800 0.229 0.229 0.236 0.229 0.229 593,895 0.2290 -1.45%
2012-08-03 0 0.690 0.680 0.710 - - 0 0 - 0.232 0.229 0.239 - - 0 - 0.00%
2012-08-02 0 0.690 0.690 0.710 0.680 0.680 5,000 3,400 0.6800 0.232 0.232 0.239 0.229 0.229 14,847 0.2290 1.47%
2012-08-01 0 0.680 0.680 0.710 0.680 0.680 51,000 34,680 0.6800 0.229 0.229 0.239 0.229 0.229 151,443 0.2290 0.00%
2012-07-31 0 0.680 0.680 0.710 - - 0 0 - 0.229 0.229 0.239 - - 0 - 0.00%
2012-07-30 0 0.680 0.680 0.720 0.670 0.680 71,000 48,270 0.6799 0.229 0.229 0.242 0.226 0.229 210,833 0.2289 -1.45%
2012-07-27 0 0.690 0.690 0.720 0.690 0.690 17,000 11,730 0.6900 0.232 0.232 0.242 0.232 0.232 50,481 0.2324 0.00%
2012-07-26 0 0.690 0.690 0.720 0.690 0.690 16,000 11,040 0.6900 0.232 0.232 0.242 0.232 0.232 47,512 0.2324 0.00%
2012-07-25 0 0.690 0.680 0.700 - - 0 0 - 0.232 0.229 0.236 - - 0 - 0.00%
2012-07-24 0 0.690 0.680 0.710 0.680 0.700 83,000 56,630 0.6823 0.232 0.229 0.239 0.229 0.236 246,466 0.2298 -4.17%
2012-07-23 0 0.720 0.720 0.730 0.700 0.720 125,000 89,460 0.7157 0.242 0.242 0.246 0.236 0.242 371,184 0.2410 4.35%
2012-07-20 0 0.690 0.690 0.700 0.690 0.690 35,000 24,150 0.6900 0.232 0.232 0.236 0.232 0.232 103,932 0.2324 0.00%
2012-07-19 0 0.690 0.680 0.700 0.690 0.690 87,000 60,030 0.6900 0.232 0.229 0.236 0.232 0.232 258,344 0.2324 1.47%
2012-07-18 0 0.680 0.680 0.720 - - 0 0 - 0.229 0.229 0.242 - - 0 - 0.00%
2012-07-17 0 0.680 0.680 0.730 0.680 0.700 37,000 25,760 0.6962 0.229 0.229 0.246 0.229 0.236 109,871 0.2345 -2.86%
2012-07-16 0 0.700 0.690 0.700 0.790 0.790 2,000 1,580 0.7900 0.236 0.232 0.236 0.266 0.266 5,939 0.2660 1.45%
2012-07-13 0 0.690 0.690 0.700 0.690 0.690 5,000 3,450 0.6900 0.232 0.232 0.236 0.232 0.232 14,847 0.2324 0.00%
2012-07-12 0 0.690 0.690 0.710 - - 0 0 - 0.232 0.232 0.239 - - 0 - 1.47%
2012-07-11 0 0.680 0.680 0.720 0.680 0.680 20,000 13,600 0.6800 0.229 0.229 0.242 0.229 0.229 59,389 0.2290 0.00%
2012-07-10 0 0.680 0.680 0.750 - - 0 0 - 0.229 0.229 0.253 - - 0 - 0.00%
2012-07-09 0 0.680 0.680 0.700 0.680 0.680 4,000 2,720 0.6800 0.229 0.229 0.236 0.229 0.229 11,878 0.2290 0.00%
2012-07-06 0 0.680 0.680 0.750 0.680 0.680 53,000 36,040 0.6800 0.229 0.229 0.253 0.229 0.229 157,382 0.2290 -2.86%
2012-07-05 0 0.700 0.680 0.700 - - 0 0 - 0.236 0.229 0.236 - - 0 - 0.00%
2012-07-04 0 0.700 0.680 0.700 - - 0 0 - 0.236 0.229 0.236 - - 0 - 0.00%
2012-07-03 0 0.700 0.690 0.700 - - 0 0 - 0.236 0.232 0.236 - - 0 - 0.00%
2012-06-29 0 0.700 0.690 0.700 - - 0 0 - 0.236 0.232 0.236 - - 0 - 0.00%
2012-06-28 0 0.700 0.680 0.700 - - 0 0 - 0.236 0.229 0.236 - - 0 - -1.41%
2012-06-27 0 0.710 0.690 0.710 - - 0 0 - 0.239 0.232 0.239 - - 0 - 0.00%
2012-06-26 0 0.710 0.700 0.710 0.700 0.730 85,000 59,580 0.7009 0.239 0.236 0.239 0.236 0.246 252,405 0.2360 1.43%
2012-06-25 0 0.700 0.690 0.700 - - 0 0 - 0.236 0.232 0.236 - - 0 - 0.00%
2012-06-22 0 0.700 0.690 0.730 - - 0 0 - 0.236 0.232 0.246 - - 0 - 0.00%
2012-06-21 0 0.700 0.690 0.720 - - 0 0 - 0.236 0.232 0.242 - - 0 - 0.00%
2012-06-20 0 0.700 0.700 0.750 0.700 0.700 30,000 21,000 0.7000 0.236 0.236 0.253 0.236 0.236 89,084 0.2357 0.00%
2012-06-19 0 0.700 0.690 0.700 - - 0 0 - 0.236 0.232 0.236 - - 0 - 0.00%
2012-06-18 0 0.700 0.700 0.750 0.700 0.710 148,000 103,610 0.7001 0.236 0.236 0.253 0.236 0.239 439,482 0.2358 0.00%
2012-06-15 0 0.700 0.700 0.730 - - 0 0 - 0.236 0.236 0.246 - - 0 - 0.00%
2012-06-14 0 0.700 0.700 0.730 0.700 0.700 20,000 14,000 0.7000 0.236 0.236 0.246 0.236 0.236 59,389 0.2357 -1.41%
2012-06-13 0 0.710 0.710 0.730 - - 0 0 - 0.239 0.239 0.246 - - 0 - 0.00%
2012-06-12 0 0.710 0.700 0.720 - - 2,579,000 1,831,090 0.7100 0.239 0.236 0.242 - - 7,658,275 0.2391 0.00%
2012-06-11 0 0.710 0.700 0.730 0.710 0.710 73,000 51,830 0.7100 0.239 0.236 0.246 0.239 0.239 216,772 0.2391 0.00%
2012-06-08 0 0.710 0.710 0.730 0.710 0.710 20,000 14,200 0.7100 0.239 0.239 0.246 0.239 0.239 59,389 0.2391 0.00%
2012-06-07 0 0.710 0.710 0.740 0.710 0.710 1,807,000 1,282,970 0.7100 0.239 0.239 0.249 0.239 0.239 5,365,840 0.2391 1.43%
2012-06-06 0 0.700 0.690 0.700 0.680 0.700 37,000 25,320 0.6843 0.236 0.232 0.236 0.229 0.236 109,871 0.2305 -5.41%
2012-06-05 0 0.740 0.680 0.740 - - 0 0 - 0.249 0.229 0.249 - - 0 - 0.00%
2012-06-04 0 0.740 0.680 0.740 - - 0 0 - 0.249 0.229 0.249 - - 0 - 0.00%
2012-06-01 0 0.740 0.690 0.750 - - 0 0 - 0.249 0.232 0.253 - - 0 - 0.00%
2012-05-31 0 0.740 0.690 0.740 - - 0 0 - 0.249 0.232 0.249 - - 0 - -1.33%
2012-05-30 0 0.750 0.690 0.750 0.680 0.750 2,000 1,430 0.7150 0.253 0.232 0.253 0.229 0.253 5,939 0.2408 -1.32%
2012-05-29 0 0.760 0.680 0.760 0.750 0.760 2,000 1,510 0.7550 0.256 0.229 0.256 0.253 0.256 5,939 0.2543 7.04%
2012-05-28 0 0.750 0.720 0.750 - - 0 0 - 0.239 0.230 0.239 - - 0 - 0.00%
2012-05-25 0 0.750 0.720 0.750 - - 0 0 - 0.239 0.230 0.239 - - 0 - 0.00%
2012-05-24 0 0.750 0.720 0.750 0.750 0.750 10,000 7,500 0.7500 0.239 0.230 0.239 0.239 0.239 31,368 0.2391 -2.60%
2012-05-23 0 0.770 0.770 0.780 0.720 0.720 1,000 720 0.7200 0.245 0.245 0.249 0.230 0.230 3,137 0.2295 0.00%
2012-05-22 0 0.770 0.770 0.780 - - 0 0 - 0.245 0.245 0.249 - - 0 - 4.05%
2012-05-21 0 0.740 0.710 0.770 - - 0 0 - 0.236 0.226 0.245 - - 0 - 0.00%
2012-05-18 0 0.740 0.740 0.750 0.700 0.700 14,000 9,800 0.7000 0.236 0.236 0.239 0.223 0.223 43,915 0.2232 -1.33%
2012-05-17 0 0.750 0.720 0.750 0.750 0.750 79,000 59,250 0.7500 0.239 0.230 0.239 0.239 0.239 247,805 0.2391 -1.32%
2012-05-16 0 0.760 0.730 0.760 0.730 0.760 41,000 29,960 0.7307 0.242 0.233 0.242 0.233 0.242 128,608 0.2330 -2.56%
2012-05-15 0 0.780 0.720 0.780 0.780 0.780 50,000 39,000 0.7800 0.249 0.230 0.249 0.249 0.249 156,838 0.2487 0.00%
2012-05-14 0 0.780 0.720 0.780 0.710 0.780 10,000 7,400 0.7400 0.249 0.230 0.249 0.226 0.249 31,368 0.2359 0.00%
2012-05-11 0 0.780 0.710 0.780 - - 0 0 - 0.249 0.226 0.249 - - 0 - 0.00%
2012-05-10 0 0.780 0.780 0.790 - - 0 0 - 0.249 0.249 0.252 - - 0 - 4.00%
2012-05-09 0 0.750 0.710 0.750 - - 0 0 - 0.239 0.226 0.239 - - 0 - 0.00%
2012-05-08 0 0.750 0.720 0.750 - - 0 0 - 0.239 0.230 0.239 - - 0 - 0.00%
2012-05-07 0 0.750 0.720 0.750 - - 0 0 - 0.239 0.230 0.239 - - 0 - -5.06%
2012-05-04 0 0.790 0.730 0.800 0.720 0.790 2,000 1,510 0.7550 0.252 0.233 0.255 0.230 0.252 6,274 0.2407 3.95%
2012-05-03 0 0.760 0.730 0.790 - - 0 0 - 0.242 0.233 0.252 - - 0 - 0.00%
2012-05-02 0 0.760 0.720 0.760 - - 0 0 - 0.242 0.230 0.242 - - 0 - 0.00%
2012-04-30 0 0.760 0.720 0.760 0.740 0.760 5,000 3,750 0.7500 0.242 0.230 0.242 0.236 0.242 15,684 0.2391 4.11%
2012-04-27 0 0.730 0.720 0.730 0.730 0.730 35,000 25,550 0.7300 0.233 0.230 0.233 0.233 0.233 109,787 0.2327 0.00%
2012-04-26 0 0.730 0.720 0.730 0.730 0.730 30,000 21,900 0.7300 0.233 0.230 0.233 0.233 0.233 94,103 0.2327 0.00%
2012-04-25 0 0.730 0.720 0.780 0.720 0.750 203,000 148,250 0.7303 0.233 0.230 0.249 0.230 0.239 636,764 0.2328 -2.67%
2012-04-24 0 0.750 0.710 0.750 0.700 0.790 282,000 202,980 0.7198 0.239 0.226 0.239 0.223 0.252 884,569 0.2295 0.00%
2012-04-23 0 0.750 0.700 0.760 0.720 0.750 170,000 126,300 0.7429 0.239 0.223 0.242 0.230 0.239 533,251 0.2368 0.00%
2012-04-20 0 0.750 0.720 0.750 - - 0 0 - 0.239 0.230 0.239 - - 0 - 0.00%
2012-04-19 0 0.750 0.700 0.750 - - 0 0 - 0.239 0.223 0.239 - - 0 - 0.00%
2012-04-18 0 0.750 0.720 0.750 - - 0 0 - 0.239 0.230 0.239 - - 0 - 0.00%
2012-04-17 0 0.750 0.680 0.750 0.720 0.750 42,000 30,670 0.7302 0.239 0.217 0.239 0.230 0.239 131,744 0.2328 2.74%
2012-04-16 0 0.730 0.700 0.730 - - 0 0 - 0.233 0.223 0.233 - - 0 - -1.35%
2012-04-13 0 0.740 0.690 0.740 - - 0 0 - 0.236 0.220 0.236 - - 0 - 0.00%
2012-04-12 0 0.740 0.700 0.740 0.740 0.740 10,000 7,400 0.7400 0.236 0.223 0.236 0.236 0.236 31,368 0.2359 0.00%
2012-04-11 0 0.740 0.690 0.740 - - 0 0 - 0.236 0.220 0.236 - - 0 - -1.33%
2012-04-10 0 0.750 0.690 0.750 0.680 0.750 37,000 25,530 0.6900 0.239 0.220 0.239 0.217 0.239 116,060 0.2200 1.35%
2012-04-05 0 0.740 0.690 0.740 - - 0 0 - 0.236 0.220 0.236 - - 0 - 0.00%
2012-04-03 0 0.740 0.680 0.750 - - 0 0 - 0.236 0.217 0.239 - - 0 - 0.00%
2012-04-02 0 0.740 0.720 0.750 0.740 0.750 34,000 25,200 0.7412 0.236 0.230 0.239 0.236 0.239 106,650 0.2363 0.00%
2012-03-30 0 0.740 0.680 0.750 - - 0 0 - 0.236 0.217 0.239 - - 0 - 0.00%
2012-03-29 0 0.740 0.690 0.740 - - 0 0 - 0.236 0.220 0.236 - - 0 - 0.00%
2012-03-28 0 0.740 0.690 0.740 - - 0 0 - 0.236 0.220 0.236 - - 0 - -1.33%
2012-03-27 0 0.750 0.700 0.750 0.680 0.760 118,000 82,540 0.6995 0.239 0.223 0.239 0.217 0.242 370,139 0.2230 -1.32%
2012-03-26 0 0.760 0.690 0.770 - - 0 0 - 0.242 0.220 0.245 - - 0 - 0.00%
2012-03-23 0 0.760 0.690 0.770 - - 0 0 - 0.242 0.220 0.245 - - 0 - 0.00%
2012-03-22 0 0.760 0.700 0.760 - - 0 0 - 0.242 0.223 0.242 - - 0 - -1.30%
2012-03-21 0 0.770 0.700 0.770 - - 0 0 - 0.245 0.223 0.245 - - 0 - 0.00%
2012-03-20 0 0.770 0.700 0.770 0.770 0.770 28,000 21,560 0.7700 0.245 0.223 0.245 0.245 0.245 87,830 0.2455 0.00%
2012-03-19 0 0.770 0.720 0.770 0.720 0.770 81,000 58,370 0.7206 0.245 0.230 0.245 0.230 0.245 254,078 0.2297 4.05%
2012-03-16 0 0.740 0.720 0.740 0.770 0.770 101,000 77,770 0.7700 0.236 0.230 0.236 0.245 0.245 316,814 0.2455 -2.63%
2012-03-15 0 0.760 0.720 0.760 - - 0 0 - 0.242 0.230 0.242 - - 0 - -1.30%
2012-03-14 0 0.770 0.720 0.770 - - 0 0 - 0.245 0.230 0.245 - - 0 - 0.00%
2012-03-13 0 0.770 0.740 0.770 0.720 0.770 11,000 7,970 0.7245 0.245 0.236 0.245 0.230 0.245 34,504 0.2310 1.32%
2012-03-12 0 0.760 0.720 0.760 0.710 0.770 210,000 155,220 0.7391 0.242 0.230 0.242 0.226 0.245 658,721 0.2356 -2.56%
2012-03-09 0 0.780 0.750 0.780 0.750 0.790 197,000 150,900 0.7660 0.249 0.239 0.249 0.239 0.252 617,943 0.2442 1.30%
2012-03-08 0 0.770 0.740 0.770 - - 0 0 - 0.245 0.236 0.245 - - 0 - 0.00%
2012-03-07 0 0.770 0.730 0.770 0.730 0.790 202,000 152,560 0.7552 0.245 0.233 0.245 0.233 0.252 633,627 0.2408 -2.53%
2012-03-06 0 0.790 0.730 0.790 0.760 0.790 202,000 156,840 0.7764 0.252 0.233 0.252 0.242 0.252 633,627 0.2475 9.72%
2012-03-05 0 0.720 0.710 0.750 0.710 0.720 134,000 96,080 0.7170 0.230 0.226 0.239 0.226 0.230 420,327 0.2286 -1.37%
2012-03-02 0 0.730 0.710 0.730 - - 0 0 - 0.233 0.226 0.233 - - 0 - 0.00%
2012-03-01 0 0.730 0.700 0.730 0.730 0.730 20,000 14,600 0.7300 0.233 0.223 0.233 0.233 0.233 62,735 0.2327 1.39%
2012-02-29 0 0.720 0.700 0.740 0.720 0.720 40,000 28,800 0.7200 0.230 0.223 0.236 0.230 0.230 125,471 0.2295 -1.37%
2012-02-28 0 0.730 0.720 0.740 0.730 0.730 20,000 14,600 0.7300 0.233 0.230 0.236 0.233 0.233 62,735 0.2327 1.39%
2012-02-27 0 0.720 0.710 0.730 0.720 0.760 199,000 143,560 0.7214 0.230 0.226 0.233 0.230 0.242 624,217 0.2300 -1.37%
2012-02-24 0 0.730 0.710 0.730 - - 0 0 - 0.233 0.226 0.233 - - 0 - 0.00%
2012-02-23 0 0.730 0.700 0.740 - - 0 0 - 0.233 0.223 0.236 - - 0 - 0.00%
2012-02-22 0 0.730 0.700 0.730 0.700 0.730 256,000 179,480 0.7011 0.233 0.223 0.233 0.223 0.233 803,013 0.2235 0.00%
2012-02-21 0 0.730 0.720 0.730 0.730 0.730 1,000 730 0.7300 0.233 0.230 0.233 0.233 0.233 3,137 0.2327 1.39%
2012-02-20 0 0.720 0.720 0.740 0.720 0.720 51,000 36,720 0.7200 0.230 0.230 0.236 0.230 0.230 159,975 0.2295 0.00%
2012-02-17 0 0.720 0.720 0.730 - - 0 0 - 0.230 0.230 0.233 - - 0 - 1.41%
2012-02-16 0 0.710 0.710 0.730 0.700 0.750 108,000 76,240 0.7059 0.226 0.226 0.233 0.223 0.239 338,771 0.2250 -2.74%
2012-02-15 0 0.730 0.710 0.730 0.710 0.740 251,000 181,400 0.7227 0.233 0.226 0.233 0.226 0.236 787,329 0.2304 1.39%
2012-02-14 0 0.720 0.700 0.720 0.720 0.740 144,000 104,720 0.7272 0.230 0.223 0.230 0.230 0.236 451,695 0.2318 -2.70%
2012-02-13 0 0.740 0.700 0.740 0.690 0.740 101,000 70,380 0.6968 0.236 0.223 0.236 0.220 0.236 316,814 0.2221 0.00%
2012-02-10 0 0.740 0.700 0.740 - - 0 0 - 0.236 0.223 0.236 - - 0 - 0.00%
2012-02-09 0 0.740 0.720 0.740 0.720 0.740 169,000 122,200 0.7231 0.236 0.230 0.236 0.230 0.236 530,114 0.2305 2.78%
2012-02-08 0 0.720 0.700 0.740 0.720 0.740 29,000 20,960 0.7228 0.230 0.223 0.236 0.230 0.236 90,966 0.2304 0.00%
2012-02-07 0 0.720 0.710 0.720 0.720 0.760 67,000 49,140 0.7334 0.230 0.226 0.230 0.230 0.242 210,164 0.2338 -1.37%
2012-02-06 0 0.730 0.700 0.730 - - 0 0 - 0.233 0.223 0.233 - - 0 - -1.35%
2012-02-03 0 0.740 0.690 0.740 0.690 0.760 117,000 84,670 0.7237 0.236 0.220 0.236 0.220 0.242 367,002 0.2307 0.00%
2012-02-02 0 0.740 0.680 0.740 0.690 0.740 19,000 13,540 0.7126 0.236 0.217 0.236 0.220 0.236 59,599 0.2272 -2.63%
2012-02-01 0 0.760 0.700 0.760 0.750 0.760 88,000 66,780 0.7589 0.242 0.223 0.242 0.239 0.242 276,036 0.2419 2.70%
2012-01-31 0 0.740 0.690 0.740 0.740 0.740 14,000 10,360 0.7400 0.236 0.220 0.236 0.236 0.236 43,915 0.2359 0.00%
2012-01-30 0 0.740 0.700 0.740 - - 0 0 - 0.236 0.223 0.236 - - 0 - 0.00%
2012-01-27 0 0.740 0.700 0.740 - - 0 0 - 0.236 0.223 0.236 - - 0 - -2.63%
2012-01-26 0 0.760 0.700 0.760 0.680 0.760 5,000 3,480 0.6960 0.242 0.223 0.242 0.217 0.242 15,684 0.2219 2.70%
2012-01-20 0 0.740 0.690 0.740 0.690 0.740 29,000 20,840 0.7186 0.236 0.220 0.236 0.220 0.236 90,966 0.2291 -1.33%
2012-01-19 0 0.750 0.690 0.760 - - 0 0 - 0.239 0.220 0.242 - - 0 - 0.00%
2012-01-18 0 0.750 0.690 0.760 0.690 0.750 26,000 18,000 0.6923 0.239 0.220 0.242 0.220 0.239 81,556 0.2207 0.00%
2012-01-17 0 0.750 0.750 0.760 - - 0 0 - 0.239 0.239 0.242 - - 0 - 1.35%
2012-01-16 0 0.740 0.690 0.760 - - 0 0 - 0.236 0.220 0.242 - - 0 - 0.00%
2012-01-13 0 0.740 0.700 0.740 - - 0 0 - 0.236 0.223 0.236 - - 0 - -2.63%
2012-01-12 0 0.760 0.690 0.760 0.760 0.760 2,000 1,520 0.7600 0.242 0.220 0.242 0.242 0.242 6,274 0.2423 4.11%
2012-01-11 0 0.730 0.690 0.730 - - 0 0 - 0.233 0.220 0.233 - - 0 - -1.35%
2012-01-10 0 0.740 0.710 0.740 0.710 0.740 18,000 12,840 0.7133 0.236 0.226 0.236 0.226 0.236 56,462 0.2274 -1.33%
2012-01-09 0 0.750 0.700 0.750 0.690 0.750 5,000 3,610 0.7220 0.239 0.223 0.239 0.220 0.239 15,684 0.2302 0.00%
2012-01-06 0 0.750 0.690 0.750 0.690 0.750 47,000 32,560 0.6928 0.239 0.220 0.239 0.220 0.239 147,428 0.2209 0.00%
2012-01-05 0 0.750 0.700 0.750 - - 0 0 - 0.239 0.223 0.239 - - 0 - 0.00%
2012-01-04 0 0.750 0.700 0.750 0.740 0.750 3,000 2,240 0.7467 0.239 0.223 0.239 0.236 0.239 9,410 0.2380 0.00%
2012-01-03 0 0.750 0.700 0.760 - - 0 0 - 0.239 0.223 0.242 - - 0 - 0.00%
2011-12-30 0 0.750 0.700 0.750 - - 0 0 - 0.239 0.223 0.239 - - 0 - 0.00%
2011-12-29 0 0.750 0.700 0.750 - - 0 0 - 0.239 0.223 0.239 - - 0 - 0.00%
2011-12-28 0 0.750 0.700 0.760 - - 0 0 - 0.239 0.223 0.242 - - 0 - 0.00%
2011-12-23 0 0.750 0.700 0.750 0.730 0.750 8,000 5,910 0.7388 0.239 0.223 0.239 0.233 0.239 25,094 0.2355 4.17%
2011-12-22 0 0.720 0.700 0.720 - - 0 0 - 0.230 0.223 0.230 - - 0 - -1.37%
2011-12-21 0 0.730 0.700 0.740 0.710 0.740 139,000 98,740 0.7104 0.233 0.223 0.236 0.226 0.236 436,011 0.2265 -3.95%
2011-12-20 0 0.760 0.700 0.760 0.710 0.770 259,000 191,570 0.7397 0.242 0.223 0.242 0.226 0.245 812,423 0.2358 -1.30%
2011-12-19 0 0.770 0.720 0.780 0.700 0.770 257,000 189,320 0.7367 0.245 0.230 0.249 0.223 0.245 806,150 0.2348 0.00%
2011-12-16 0 0.770 0.710 0.780 - - 0 0 - 0.245 0.226 0.249 - - 0 - 0.00%
2011-12-15 0 0.770 0.720 0.770 - - 0 0 - 0.245 0.230 0.245 - - 0 - -1.28%
2011-12-14 0 0.780 0.700 0.790 0.720 0.780 497,000 373,980 0.7525 0.249 0.223 0.252 0.230 0.249 1,558,974 0.2399 -2.50%
2011-12-13 0 0.800 0.690 0.800 0.790 0.800 2,000 1,590 0.7950 0.255 0.220 0.255 0.252 0.255 6,274 0.2534 6.67%
2011-12-12 0 0.750 0.700 0.750 - - 0 0 - 0.239 0.223 0.239 - - 0 - 0.00%
2011-12-09 0 0.750 0.700 0.750 0.750 0.750 40,000 30,000 0.7500 0.239 0.223 0.239 0.239 0.239 125,471 0.2391 0.00%
2011-12-08 0 0.750 0.700 0.750 - - 0 0 - 0.239 0.223 0.239 - - 0 - -1.32%
2011-12-07 0 0.760 0.710 0.750 - - 0 0 - 0.242 0.226 0.239 - - 0 - -2.56%
2011-12-06 0 0.780 0.720 0.780 0.720 0.800 61,000 44,740 0.7334 0.249 0.230 0.249 0.230 0.255 191,343 0.2338 4.00%
2011-12-05 0 0.750 0.710 0.750 - - 0 0 - 0.239 0.226 0.239 - - 0 - -2.60%
2011-12-02 0 0.770 0.720 0.770 - - 0 0 - 0.245 0.230 0.245 - - 0 - 0.00%
2011-12-01 0 0.770 0.720 0.770 0.680 0.790 53,000 37,660 0.7106 0.245 0.230 0.245 0.217 0.252 166,249 0.2265 0.00%
2011-11-30 0 0.770 0.690 0.770 - - 0 0 - 0.245 0.220 0.245 - - 0 - 0.00%
2011-11-29 0 0.770 0.680 0.770 - - 0 0 - 0.245 0.217 0.245 - - 0 - 0.00%
2011-11-28 0 0.770 0.680 0.770 0.680 0.770 51,000 34,860 0.6835 0.245 0.217 0.245 0.217 0.245 159,975 0.2179 -1.28%
2011-11-25 0 0.780 0.700 0.780 - - 0 0 - 0.249 0.223 0.249 - - 0 - -1.27%
2011-11-24 0 0.790 0.700 0.790 - - 0 0 - 0.252 0.223 0.252 - - 0 - 0.00%
2011-11-23 0 0.790 0.720 0.790 - - 0 0 - 0.252 0.230 0.252 - - 0 - -7.06%
2011-11-22 0 0.850 0.680 0.850 0.680 0.850 23,000 16,530 0.7187 0.271 0.217 0.271 0.217 0.271 72,146 0.2291 13.33%
2011-11-21 0 0.750 0.680 0.750 - - 0 0 - 0.239 0.217 0.239 - - 0 - -3.85%
2011-11-18 0 0.780 0.700 0.780 - - 0 0 - 0.249 0.223 0.249 - - 0 - 0.00%
2011-11-17 0 0.780 0.680 0.780 - - 0 0 - 0.249 0.217 0.249 - - 0 - 0.00%
2011-11-16 0 0.780 0.680 0.780 - - 0 0 - 0.249 0.217 0.249 - - 0 - 0.00%
2011-11-15 0 0.780 0.680 0.780 0.780 0.780 1,000 780 0.7800 0.249 0.217 0.249 0.249 0.249 3,137 0.2487 -1.27%
2011-11-14 0 0.790 0.680 0.790 - - 0 0 - 0.252 0.217 0.252 - - 0 - 0.00%
2011-11-11 0 0.790 0.680 0.850 0.780 0.790 10,000 7,920 0.7920 0.252 0.217 0.271 0.249 0.252 31,368 0.2525 1.28%
2011-11-10 0 0.780 0.700 0.780 - - 0 0 - 0.249 0.223 0.249 - - 0 - -1.27%
2011-11-09 0 0.790 0.690 0.790 - - 0 0 - 0.252 0.220 0.252 - - 0 - 0.00%
2011-11-08 0 0.790 0.680 0.790 - - 0 0 - 0.252 0.217 0.252 - - 0 - 0.00%
2011-11-07 0 0.790 0.680 0.790 - - 0 0 - 0.252 0.217 0.252 - - 0 - 0.00%
2011-11-04 0 0.790 0.750 0.790 0.750 0.790 12,000 9,080 0.7567 0.252 0.239 0.252 0.239 0.252 37,641 0.2412 -1.25%
2011-11-03 0 0.800 0.700 0.800 - - 0 0 - 0.255 0.223 0.255 - - 0 - -1.23%
2011-11-02 0 0.810 0.720 0.810 - - 0 0 - 0.258 0.230 0.258 - - 0 - -4.71%
2011-11-01 0 0.850 0.710 0.850 0.760 0.850 12,000 9,300 0.7750 0.271 0.226 0.271 0.242 0.271 37,641 0.2471 10.39%
2011-10-31 0 0.770 0.770 0.780 - - 0 0 - 0.245 0.245 0.249 - - 0 - 1.32%
2011-10-28 0 0.760 0.700 0.770 - - 0 0 - 0.242 0.223 0.245 - - 0 - 0.00%
2011-10-27 0 0.760 0.690 0.760 0.780 0.780 5,000 3,900 0.7800 0.242 0.220 0.242 0.249 0.249 15,684 0.2487 0.00%
2011-10-26 0 0.760 0.690 0.770 - - 0 0 - 0.242 0.220 0.245 - - 0 - 0.00%
2011-10-25 0 0.760 0.690 0.770 - - 0 0 - 0.242 0.220 0.245 - - 0 - 0.00%
2011-10-24 0 0.760 0.700 0.770 - - 0 0 - 0.242 0.223 0.245 - - 0 - 0.00%
2011-10-21 0 0.760 0.690 0.760 0.700 0.760 22,000 15,520 0.7055 0.242 0.220 0.242 0.223 0.242 69,009 0.2249 0.00%
2011-10-20 0 0.760 0.700 0.760 - - 0 0 - 0.242 0.223 0.242 - - 0 - 0.00%
2011-10-19 0 0.760 0.760 0.770 0.700 0.760 41,000 29,570 0.7212 0.242 0.242 0.245 0.223 0.242 128,608 0.2299 5.56%
2011-10-18 0 0.720 0.720 0.730 0.680 0.800 72,000 50,230 0.6976 0.230 0.230 0.233 0.217 0.255 225,847 0.2224 5.88%
2011-10-17 0 0.680 0.680 0.700 0.680 0.680 124,000 84,320 0.6800 0.217 0.217 0.223 0.217 0.217 388,959 0.2168 0.00%
2011-10-14 0 0.680 0.680 0.700 - - 0 0 - 0.217 0.217 0.223 - - 0 - 0.00%
2011-10-13 0 0.680 0.680 0.700 0.660 0.660 49,000 32,340 0.6600 0.217 0.217 0.223 0.210 0.210 153,702 0.2104 6.25%
2011-10-12 0 0.640 0.640 0.650 - - 0 0 - 0.204 0.204 0.207 - - 0 - 1.59%
2011-10-11 0 0.630 0.600 0.630 0.630 0.640 51,000 32,140 0.6302 0.201 0.191 0.201 0.201 0.204 159,975 0.2009 0.00%
2011-10-10 0 0.630 0.630 0.640 0.620 0.620 20,000 12,400 0.6200 0.201 0.201 0.204 0.198 0.198 62,735 0.1977 1.61%
2011-10-07 0 0.620 0.610 0.620 0.600 0.620 53,000 32,820 0.6192 0.198 0.194 0.198 0.191 0.198 166,249 0.1974 1.64%
2011-10-06 0 0.610 0.610 0.620 0.560 0.620 69,000 42,100 0.6101 0.194 0.194 0.198 0.179 0.198 216,437 0.1945 -3.17%
2011-10-04 0 0.630 0.620 0.630 0.600 0.650 210,000 128,030 0.6097 0.201 0.198 0.201 0.191 0.207 658,721 0.1944 -7.35%
2011-10-03 0 0.680 0.600 0.690 0.650 0.680 10,000 6,560 0.6560 0.217 0.191 0.220 0.207 0.217 31,368 0.2091 -2.86%
2011-09-30 0 0.700 0.650 0.700 - - 0 0 - 0.223 0.207 0.223 - - 0 - 0.00%
2011-09-28 0 0.700 0.740 0.750 - - 0 0 - 0.223 0.236 0.239 - - 0 - 0.00%
2011-09-27 0 0.700 0.660 0.730 0.700 0.700 24,000 16,800 0.7000 0.223 0.210 0.233 0.223 0.223 75,282 0.2232 0.00%
2011-09-26 0 0.700 0.700 0.710 0.620 0.640 340,000 212,600 0.6253 0.223 0.223 0.226 0.198 0.204 1,066,501 0.1993 4.48%
2011-09-23 0 0.670 0.660 0.710 0.630 0.710 163,000 109,570 0.6722 0.214 0.210 0.226 0.201 0.226 511,293 0.2143 -8.22%
2011-09-22 0 0.730 0.630 0.730 - - 100,000 72,000 0.7200 0.233 0.201 0.233 - - 313,677 0.2295 0.00%
2011-09-21 0 0.730 0.730 0.740 0.700 0.750 58,000 43,240 0.7455 0.233 0.233 0.236 0.223 0.239 181,933 0.2377 -3.95%
2011-09-20 0 0.760 0.760 0.770 0.720 0.730 100,000 72,600 0.7260 0.242 0.242 0.245 0.230 0.233 313,677 0.2314 0.00%
2011-09-19 0 0.760 0.760 0.770 - - 0 0 - 0.242 0.242 0.245 - - 0 - 5.56%
2011-09-16 0 0.720 0.720 0.780 0.720 0.720 15,000 10,800 0.7200 0.230 0.230 0.249 0.230 0.230 47,052 0.2295 1.41%
2011-09-15 0 0.730 0.730 0.780 - - 0 0 - 0.226 0.226 0.242 - - 0 - 1.39%
2011-09-14 0 0.720 0.730 0.770 0.720 0.730 353,000 254,840 0.7219 0.223 0.226 0.239 0.223 0.226 1,138,470 0.2238 -1.37%
2011-09-12 0 0.730 0.720 0.750 - - 0 0 - 0.226 0.223 0.233 - - 0 - 0.00%
2011-09-09 0 0.730 0.730 0.760 - - 0 0 - 0.226 0.226 0.236 - - 0 - 0.00%
2011-09-08 0 0.730 0.730 0.750 - - 0 0 - 0.226 0.226 0.233 - - 0 - 0.00%
2011-09-07 0 0.730 0.720 0.760 0.730 0.730 60,000 43,800 0.7300 0.226 0.223 0.236 0.226 0.226 193,508 0.2263 0.00%
2011-09-06 0 0.730 0.730 0.750 0.730 0.730 60,000 43,800 0.7300 0.226 0.226 0.233 0.226 0.226 193,508 0.2263 0.00%
2011-09-05 0 0.730 0.730 0.760 0.720 0.730 248,000 178,960 0.7216 0.226 0.226 0.236 0.223 0.226 799,832 0.2237 -1.35%
2011-09-02 0 0.740 0.730 0.760 - - 0 0 - 0.229 0.226 0.236 - - 0 - 0.00%
2011-09-01 0 0.740 0.740 0.750 0.740 0.750 219,000 162,790 0.7433 0.229 0.229 0.233 0.229 0.233 706,303 0.2305 0.00%
2011-08-31 0 0.740 0.740 0.780 0.740 0.740 20,000 14,800 0.7400 0.229 0.229 0.242 0.229 0.229 64,503 0.2294 -1.33%
2011-08-30 0 0.750 0.750 0.790 0.730 0.750 37,000 27,610 0.7462 0.233 0.233 0.245 0.226 0.233 119,330 0.2314 2.74%
2011-08-29 0 0.730 0.730 0.800 0.720 0.730 20,000 14,410 0.7205 0.226 0.226 0.248 0.223 0.226 64,503 0.2234 -3.95%
2011-08-26 0 0.760 0.730 0.760 - - 0 0 - 0.236 0.226 0.236 - - 0 - -2.56%
2011-08-25 0 0.780 0.730 0.780 0.730 0.780 7,000 5,360 0.7657 0.242 0.226 0.242 0.226 0.242 22,576 0.2374 8.33%
2011-08-24 0 0.720 0.720 0.750 0.720 0.730 15,000 10,810 0.7207 0.223 0.223 0.233 0.223 0.226 48,377 0.2235 -4.00%
2011-08-23 0 0.750 0.720 0.750 0.750 0.770 13,000 9,950 0.7654 0.233 0.223 0.233 0.233 0.239 41,927 0.2373 2.74%
2011-08-22 0 0.730 0.730 0.770 0.720 0.730 190,000 137,510 0.7237 0.226 0.226 0.239 0.223 0.226 612,774 0.2244 1.39%
2011-08-19 0 0.720 0.720 0.740 0.660 0.730 3,203,000 2,236,380 0.6982 0.223 0.223 0.229 0.205 0.226 10,330,087 0.2165 -4.00%
2011-08-18 0 0.750 0.750 0.760 0.720 0.750 1,436,000 1,035,930 0.7214 0.233 0.233 0.236 0.223 0.233 4,631,285 0.2237 0.00%
2011-08-17 0 0.750 0.740 0.750 0.750 0.810 1,536,000 1,161,830 0.7564 0.233 0.229 0.233 0.233 0.251 4,953,797 0.2345 -3.85%
2011-08-16 0 0.780 0.780 0.800 0.760 0.800 241,000 187,650 0.7786 0.242 0.242 0.248 0.236 0.248 777,256 0.2414 4.00%
2011-08-15 0 0.750 0.740 0.760 0.740 0.800 2,703,000 2,081,150 0.7699 0.233 0.229 0.236 0.229 0.248 8,717,523 0.2387 5.63%
2011-08-12 0 0.710 0.710 0.720 0.700 0.800 2,275,000 1,629,900 0.7164 0.220 0.220 0.223 0.217 0.248 7,337,167 0.2221 -11.25%
2011-08-11 0 0.800 0.800 0.900 0.800 0.800 70,000 56,000 0.8000 0.248 0.248 0.279 0.248 0.248 225,759 0.2481 0.00%
2011-08-10 0 0.800 0.800 0.810 0.800 0.810 230,000 186,000 0.8087 0.248 0.248 0.251 0.248 0.251 741,780 0.2507 -1.23%
2011-08-09 0 0.810 0.800 0.900 0.810 0.810 50,000 40,500 0.8100 0.251 0.248 0.279 0.251 0.251 161,256 0.2512 -10.00%
2011-08-08 0 0.900 0.830 0.900 0.760 0.900 412,000 321,400 0.7801 0.279 0.257 0.279 0.236 0.279 1,328,753 0.2419 1.12%
2011-08-05 0 0.890 0.850 0.890 - - 0 0 - 0.276 0.264 0.276 - - 0 - -1.11%
2011-08-04 0 0.900 0.890 0.920 0.900 0.900 150,000 135,000 0.9000 0.279 0.276 0.285 0.279 0.279 483,769 0.2791 -2.17%
2011-08-03 0 0.920 0.920 0.950 0.920 0.920 1,900,000 1,748,000 0.9200 0.285 0.285 0.295 0.285 0.285 6,127,744 0.2853 0.00%
2011-08-02 0 0.920 0.920 0.960 0.920 0.920 10,000 9,200 0.9200 0.285 0.285 0.298 0.285 0.285 32,251 0.2853 0.00%
2011-08-01 0 0.920 0.920 0.940 - - 0 0 - 0.285 0.285 0.291 - - 0 - 0.00%
2011-07-29 0 0.920 0.920 0.970 0.920 1.100 113,000 107,430 0.9507 0.285 0.285 0.301 0.285 0.341 364,440 0.2948 0.00%
2011-07-28 0 0.920 0.920 0.980 - - 0 0 - 0.285 0.285 0.304 - - 0 - 0.00%
2011-07-27 0 0.920 0.920 0.960 0.920 0.920 10,000 9,200 0.9200 0.285 0.285 0.298 0.285 0.285 32,251 0.2853 0.00%
2011-07-26 0 0.920 0.920 0.940 0.920 0.920 10,000 9,200 0.9200 0.285 0.285 0.291 0.285 0.285 32,251 0.2853 -2.13%
2011-07-25 0 0.940 0.920 0.940 - - 0 0 - 0.291 0.285 0.291 - - 0 - 0.00%
2011-07-22 0 0.940 0.920 0.950 0.920 0.970 181,000 169,770 0.9380 0.291 0.285 0.295 0.285 0.301 583,748 0.2908 0.00%
2011-07-21 0 0.940 0.920 0.940 0.920 0.940 65,760 61,494 0.9351 0.291 0.285 0.291 0.285 0.291 212,084 0.2900 1.08%
2011-07-20 0 0.930 0.920 0.940 0.930 0.930 117,000 108,210 0.9249 0.288 0.285 0.291 0.288 0.288 377,340 0.2868 1.09%
2011-07-19 0 0.920 0.920 0.940 0.920 0.920 23,000 21,160 0.9200 0.285 0.285 0.291 0.285 0.285 74,178 0.2853 -1.08%
2011-07-18 0 0.930 0.920 0.940 - - 0 0 - 0.288 0.285 0.291 - - 0 - 0.00%
2011-07-15 0 0.930 0.930 0.950 0.930 0.970 226,000 213,620 0.9452 0.288 0.288 0.295 0.288 0.301 728,879 0.2931 -3.12%
2011-07-14 0 0.960 0.930 0.960 0.980 0.980 51,000 50,290 0.9861 0.298 0.288 0.298 0.304 0.304 164,482 0.3057 2.13%
2011-07-13 0 0.940 0.940 0.950 0.940 0.990 322,000 306,170 0.9508 0.291 0.291 0.295 0.291 0.307 1,038,491 0.2948 -1.05%
2011-07-12 0 0.950 0.930 0.970 - - 0 0 - 0.295 0.288 0.301 - - 0 - 0.00%
2011-07-11 0 0.950 0.940 0.970 - - 0 0 - 0.295 0.291 0.301 - - 0 - 0.00%
2011-07-08 0 0.950 0.930 0.950 0.940 0.950 200,000 188,500 0.9425 0.295 0.288 0.295 0.291 0.295 645,026 0.2922 1.06%
2011-07-07 0 0.940 0.930 0.950 - - 0 0 - 0.291 0.288 0.295 - - 0 - 0.00%
2011-07-06 0 0.940 0.930 0.950 0.930 0.940 160,000 150,300 0.9394 0.291 0.288 0.295 0.288 0.291 516,021 0.2913 1.08%
2011-07-05 0 0.930 0.930 0.940 0.930 0.930 192,000 178,560 0.9300 0.288 0.288 0.291 0.288 0.288 619,225 0.2884 0.00%
2011-07-04 0 0.930 0.930 0.950 0.930 0.930 212,000 197,160 0.9300 0.288 0.288 0.295 0.288 0.288 683,727 0.2884 -1.06%
2011-06-30 0 0.940 0.940 0.960 - - 0 0 - 0.291 0.291 0.298 - - 0 - 0.00%
2011-06-29 0 0.940 0.930 0.950 0.940 0.940 50,200 47,182 0.9399 0.291 0.288 0.295 0.291 0.291 161,901 0.2914 1.08%
2011-06-28 0 0.930 0.930 0.960 0.930 0.940 110,000 103,100 0.9373 0.288 0.288 0.298 0.288 0.291 354,764 0.2906 1.09%
2011-06-27 0 0.920 0.920 0.960 0.900 0.920 87,000 79,620 0.9152 0.285 0.285 0.298 0.279 0.285 280,586 0.2838 -1.08%
2011-06-24 0 0.930 0.930 0.940 0.930 0.940 102,000 95,810 0.9393 0.288 0.288 0.291 0.288 0.291 328,963 0.2912 -1.06%
2011-06-23 0 0.940 0.940 0.950 0.920 0.940 73,000 67,250 0.9212 0.291 0.291 0.295 0.285 0.291 235,434 0.2856 1.08%
2011-06-22 0 0.930 0.920 0.950 0.920 0.930 51,000 47,420 0.9298 0.288 0.285 0.295 0.285 0.288 164,482 0.2883 -2.11%
2011-06-21 0 0.950 0.920 0.950 0.910 0.950 71,000 65,970 0.9292 0.295 0.285 0.295 0.282 0.295 228,984 0.2881 2.15%
2011-06-20 0 0.930 0.930 0.940 0.930 0.950 310,000 290,700 0.9377 0.288 0.288 0.291 0.288 0.295 999,790 0.2908 -1.06%
2011-06-17 0 0.940 0.930 0.960 0.940 0.960 144,000 136,740 0.9496 0.291 0.288 0.298 0.291 0.298 464,419 0.2944 -2.08%
2011-06-16 0 0.960 0.940 0.960 0.960 0.990 150,000 146,500 0.9767 0.298 0.291 0.298 0.298 0.307 483,769 0.3028 -3.03%
2011-06-15 0 0.990 0.990 1.010 0.990 1.000 106,000 105,940 0.9994 0.307 0.307 0.313 0.307 0.310 341,864 0.3099 -1.00%
2011-06-14 0 1.000 0.960 1.000 1.000 1.000 10,000 10,000 1.0000 0.310 0.298 0.310 0.310 0.310 32,251 0.3101 4.17%
2011-06-13 0 0.960 0.960 0.990 0.960 0.960 10,000 9,600 0.9600 0.298 0.298 0.307 0.298 0.298 32,251 0.2977 -3.03%
2011-06-10 0 0.990 0.990 1.000 0.990 0.990 110,000 107,900 0.9809 0.307 0.307 0.310 0.307 0.307 354,764 0.3041 0.00%
2011-06-09 0 0.990 0.950 0.990 0.940 0.990 11,000 10,390 0.9445 0.307 0.295 0.307 0.291 0.307 35,476 0.2929 2.06%
2011-06-08 0 0.970 0.950 1.000 0.970 1.000 29,000 28,160 0.9710 0.301 0.295 0.310 0.301 0.310 93,529 0.3011 -3.00%
2011-06-07 0 1.000 0.980 1.030 1.000 1.000 6,000 6,000 1.0000 0.310 0.304 0.319 0.310 0.310 19,351 0.3101 0.00%
2011-06-03 0 1.000 1.000 1.030 1.000 1.000 10,000 10,000 1.0000 0.310 0.310 0.319 0.310 0.310 32,251 0.3101 0.00%
2011-06-02 0 1.000 1.000 1.010 1.000 1.000 50,000 50,000 1.0000 0.310 0.310 0.313 0.310 0.310 161,256 0.3101 -0.99%
2011-06-01 0 1.010 1.010 1.030 1.010 1.010 42,000 42,420 1.0100 0.313 0.313 0.319 0.313 0.313 135,455 0.3132 0.00%
2011-05-31 0 1.010 1.010 1.020 1.010 1.020 196,000 199,720 1.0190 0.313 0.313 0.316 0.313 0.316 632,125 0.3160 -0.98%
2011-05-30 0 1.020 1.020 1.030 1.020 1.020 140,000 142,800 1.0200 0.316 0.316 0.319 0.316 0.316 451,518 0.3163 0.00%
2011-05-27 0 1.020 1.020 1.030 1.020 1.030 336,000 345,480 1.0282 0.316 0.316 0.319 0.316 0.319 1,083,643 0.3188 -0.97%
2011-05-26 0 1.030 1.030 1.050 1.030 1.030 44,000 45,320 1.0300 0.319 0.319 0.326 0.319 0.319 141,906 0.3194 0.00%
2011-05-25 0 1.030 1.030 1.050 1.030 1.030 348,000 358,440 1.0300 0.319 0.319 0.326 0.319 0.319 1,122,345 0.3194 0.00%
2011-05-24 0 1.030 1.030 1.040 1.030 1.030 362,000 372,860 1.0300 0.319 0.319 0.322 0.319 0.319 1,167,497 0.3194 0.00%
2011-05-23 0 1.030 1.030 1.040 1.030 1.030 436,000 449,080 1.0300 0.319 0.319 0.322 0.319 0.319 1,406,156 0.3194 0.00%
2011-05-20 0 1.030 1.030 1.040 1.030 1.030 306,000 315,180 1.0300 0.319 0.319 0.322 0.319 0.319 986,889 0.3194 0.00%
2011-05-19 0 1.030 1.030 1.040 1.010 1.030 866,000 890,500 1.0283 0.319 0.319 0.322 0.313 0.319 2,792,961 0.3188 1.98%
2011-05-18 0 1.050 1.030 1.050 1.030 1.050 176,000 183,780 1.0442 0.313 0.307 0.313 0.307 0.313 590,103 0.3114 0.96%
2011-05-17 0 1.040 1.030 1.040 1.030 1.060 446,000 459,860 1.0311 0.310 0.307 0.310 0.307 0.316 1,495,374 0.3075 0.97%
2011-05-16 0 1.030 1.030 1.040 1.030 1.030 160,000 164,800 1.0300 0.307 0.307 0.310 0.307 0.307 536,457 0.3072 0.00%
2011-05-13 0 1.030 1.030 1.040 1.030 1.060 328,000 340,640 1.0385 0.307 0.307 0.310 0.307 0.316 1,099,737 0.3097 -1.90%
2011-05-12 0 1.050 1.040 1.050 1.020 1.070 858,000 888,390 1.0354 0.313 0.310 0.313 0.304 0.319 2,876,751 0.3088 2.94%
2011-05-11 0 1.020 1.010 1.040 1.010 1.030 289,480 295,535 1.0209 0.304 0.301 0.310 0.301 0.307 970,585 0.3045 -0.97%
2011-05-09 0 1.030 1.010 1.030 - - 0 0 - 0.307 0.301 0.307 - - 0 - 0.00%
2011-05-06 0 1.030 1.010 1.030 1.010 1.030 99,000 100,540 1.0156 0.307 0.301 0.307 0.301 0.307 331,933 0.3029 1.98%
2011-05-05 0 1.010 1.010 1.030 1.010 1.040 362,000 370,420 1.0233 0.301 0.301 0.307 0.301 0.310 1,213,734 0.3052 -1.94%
2011-05-04 0 1.030 1.010 1.030 1.010 1.030 2,825,000 2,880,230 1.0196 0.307 0.301 0.307 0.301 0.307 9,471,819 0.3041 0.98%
2011-05-03 0 1.020 1.020 1.030 1.020 1.030 1,215,000 1,242,950 1.0230 0.304 0.304 0.307 0.304 0.307 4,073,721 0.3051 0.00%
2011-04-29 0 1.020 1.000 1.020 1.000 1.030 2,782,000 2,837,680 1.0200 0.304 0.298 0.304 0.298 0.307 9,327,647 0.3042 3.03%
2011-04-28 0 0.990 0.980 1.000 0.990 1.000 190,000 188,600 0.9926 0.295 0.292 0.298 0.295 0.298 637,043 0.2961 -1.00%
2011-04-27 0 1.000 0.990 1.000 1.000 1.000 197,000 197,000 1.0000 0.298 0.295 0.298 0.298 0.298 660,513 0.2983 0.00%
2011-04-26 0 1.000 1.000 1.010 1.000 1.000 720,000 720,000 1.0000 0.298 0.298 0.301 0.298 0.298 2,414,057 0.2983 0.00%
2011-04-21 0 1.000 1.000 1.020 1.000 1.020 395,000 398,220 1.0082 0.298 0.298 0.304 0.298 0.304 1,324,378 0.3007 -0.99%
2011-04-20 0 1.010 1.010 1.050 1.010 1.020 190,000 192,300 1.0121 0.301 0.301 0.313 0.301 0.304 637,043 0.3019 -1.94%
2011-04-19 0 1.030 1.000 1.040 1.010 1.030 404,000 414,580 1.0262 0.307 0.298 0.310 0.301 0.307 1,354,554 0.3061 3.00%
2011-04-18 0 1.000 1.000 1.030 1.000 1.020 210,000 212,120 1.0101 0.298 0.298 0.307 0.298 0.304 704,100 0.3013 -0.99%
2011-04-15 0 1.010 1.010 1.040 1.000 1.010 53,800 54,180 1.0071 0.301 0.301 0.310 0.298 0.301 180,384 0.3004 0.00%
2011-04-14 0 1.010 1.000 1.030 1.010 1.020 84,000 85,580 1.0188 0.301 0.298 0.307 0.301 0.304 281,640 0.3039 -0.98%
2011-04-13 0 1.020 1.020 1.030 1.020 1.020 65,000 66,300 1.0200 0.304 0.304 0.307 0.304 0.304 217,936 0.3042 -0.97%
2011-04-12 0 1.030 1.020 1.040 1.020 1.050 254,000 261,520 1.0296 0.307 0.304 0.310 0.304 0.313 851,626 0.3071 0.00%
2011-04-11 0 1.030 1.020 1.060 1.020 1.030 106,000 108,860 1.0270 0.307 0.304 0.316 0.304 0.307 355,403 0.3063 0.00%
2011-04-08 0 1.030 1.020 1.060 1.020 1.030 247,000 252,460 1.0221 0.307 0.304 0.316 0.304 0.307 828,156 0.3048 -3.74%
2011-04-07 0 1.070 1.020 1.070 1.020 1.070 181,000 186,800 1.0320 0.319 0.304 0.319 0.304 0.319 606,867 0.3078 4.90%
2011-04-06 0 1.020 1.020 1.040 1.020 1.030 387,000 396,090 1.0235 0.304 0.304 0.310 0.304 0.307 1,297,555 0.3053 -0.97%
2011-04-04 0 1.030 1.030 1.050 1.020 1.050 338,000 350,130 1.0359 0.307 0.307 0.313 0.304 0.313 1,133,265 0.3090 -2.83%
2011-04-01 0 1.060 1.030 1.060 1.030 1.060 98,000 101,720 1.0380 0.316 0.307 0.316 0.307 0.316 328,580 0.3096 1.92%
2011-03-31 0 1.040 1.040 1.070 1.040 1.140 833,000 884,030 1.0613 0.310 0.310 0.319 0.310 0.340 2,792,929 0.3165 -6.31%
2011-03-30 0 1.110 1.120 1.130 1.070 1.300 1,380,000 1,545,910 1.1202 0.331 0.334 0.337 0.319 0.388 4,626,942 0.3341 2.78%
2011-03-29 0 1.080 1.050 1.080 1.000 1.090 523,000 547,670 1.0472 0.322 0.313 0.322 0.298 0.325 1,753,544 0.3123 6.93%
2011-03-28 0 1.010 1.000 1.030 1.000 1.020 175,000 176,470 1.0084 0.301 0.298 0.307 0.298 0.304 586,750 0.3008 1.00%
2011-03-25 0 1.000 1.000 1.020 1.000 1.020 218,000 218,690 1.0032 0.298 0.298 0.304 0.298 0.304 730,923 0.2992 -1.96%
2011-03-24 0 1.020 1.000 1.020 1.000 1.020 114,000 114,860 1.0075 0.304 0.298 0.304 0.298 0.304 382,226 0.3005 2.00%
2011-03-23 0 1.000 1.000 1.030 0.980 1.010 373,000 373,570 1.0015 0.298 0.298 0.307 0.292 0.301 1,250,615 0.2987 -0.99%
2011-03-22 0 1.010 1.010 1.050 1.000 1.060 398,000 406,160 1.0205 0.301 0.301 0.313 0.298 0.316 1,334,437 0.3044 -2.88%
2011-03-21 0 1.040 1.040 1.050 1.030 1.030 100,000 103,000 1.0300 0.310 0.310 0.313 0.307 0.307 335,286 0.3072 -0.95%
2011-03-18 0 1.050 1.020 1.050 0.980 1.050 375,000 377,690 1.0072 0.313 0.304 0.313 0.292 0.313 1,257,321 0.3004 5.00%
2011-03-17 0 1.000 1.000 1.020 1.000 1.030 651,000 657,520 1.0100 0.298 0.298 0.304 0.298 0.307 2,182,710 0.3012 -3.85%
2011-03-16 0 1.040 1.010 1.050 1.010 1.040 210,000 212,830 1.0135 0.310 0.301 0.313 0.301 0.310 704,100 0.3023 -0.95%
2011-03-15 0 1.050 1.020 1.050 1.010 1.070 586,000 602,700 1.0285 0.313 0.304 0.313 0.301 0.319 1,964,774 0.3068 3.96%
2011-03-14 0 1.010 1.010 1.060 1.010 1.100 158,000 169,120 1.0704 0.301 0.301 0.316 0.301 0.328 529,751 0.3192 -6.48%
2011-03-11 0 1.080 1.040 1.080 1.050 1.080 80,000 85,500 1.0688 0.322 0.310 0.322 0.313 0.322 268,229 0.3188 0.00%
2011-03-10 0 1.080 1.050 1.080 1.060 1.090 203,000 218,740 1.0775 0.322 0.313 0.322 0.316 0.325 680,630 0.3214 -2.70%
2011-03-09 0 1.110 1.090 1.110 1.090 1.120 91,000 101,120 1.1112 0.331 0.325 0.331 0.325 0.334 305,110 0.3314 0.00%
2011-03-08 0 1.110 1.110 1.120 1.110 1.140 411,000 461,430 1.1227 0.331 0.331 0.334 0.331 0.340 1,378,024 0.3348 -1.77%
2011-03-07 0 1.130 1.120 1.130 1.110 1.150 519,000 583,430 1.1241 0.337 0.334 0.337 0.331 0.343 1,740,132 0.3353 0.89%
2011-03-04 0 1.120 1.110 1.130 1.020 1.160 1,325,000 1,462,920 1.1041 0.334 0.331 0.337 0.304 0.346 4,442,535 0.3293 6.67%
2011-03-03 0 1.050 1.030 1.050 1.030 1.050 665,000 687,690 1.0341 0.313 0.307 0.313 0.307 0.313 2,229,650 0.3084 1.94%
2011-03-02 0 1.030 1.000 1.040 1.000 1.030 356,000 364,320 1.0234 0.307 0.298 0.310 0.298 0.307 1,193,617 0.3052 3.00%
2011-03-01 0 1.000 1.000 1.020 1.000 1.030 522,000 531,400 1.0180 0.298 0.298 0.304 0.298 0.307 1,750,191 0.3036 -1.96%
2011-02-28 0 1.020 1.020 1.030 1.020 1.030 241,000 247,450 1.0268 0.304 0.304 0.307 0.304 0.307 808,038 0.3062 -0.97%
2011-02-25 0 1.030 1.020 1.030 1.020 1.050 152,000 155,880 1.0255 0.307 0.304 0.307 0.304 0.313 509,634 0.3059 0.00%
2011-02-24 0 1.030 1.020 1.050 1.020 1.090 676,000 706,950 1.0458 0.307 0.304 0.313 0.304 0.325 2,266,531 0.3119 0.00%
2011-02-23 0 1.030 1.030 1.040 1.010 1.030 240,000 246,000 1.0250 0.307 0.307 0.310 0.301 0.307 804,686 0.3057 0.00%
2011-02-22 0 1.030 1.020 1.030 1.000 1.040 1,400,000 1,437,890 1.0271 0.307 0.304 0.307 0.298 0.310 4,693,999 0.3063 3.00%
2011-02-21 0 1.000 1.000 1.020 1.000 1.000 42,000 42,000 1.0000 0.298 0.298 0.304 0.298 0.298 140,820 0.2983 0.00%
2011-02-18 0 1.000 1.000 1.020 - - 0 0 - 0.298 0.298 0.304 - - 0 - 0.00%
2011-02-17 0 1.000 1.000 1.020 1.000 1.000 232,000 232,000 1.0000 0.298 0.298 0.304 0.298 0.298 777,863 0.2983 0.00%
2011-02-16 0 1.000 1.000 1.020 1.000 1.000 12,000 12,000 1.0000 0.298 0.298 0.304 0.298 0.298 40,234 0.2983 0.00%
2011-02-15 0 1.000 1.000 1.020 1.000 1.000 69,000 69,000 1.0000 0.298 0.298 0.304 0.298 0.298 231,347 0.2983 -0.99%
2011-02-14 0 1.010 1.010 1.020 1.010 1.010 41,000 41,410 1.0100 0.301 0.301 0.304 0.301 0.301 137,467 0.3012 0.00%
2011-02-11 0 1.010 1.010 1.030 1.000 1.020 206,000 206,970 1.0047 0.301 0.301 0.307 0.298 0.304 690,688 0.2997 -1.94%
2011-02-10 0 1.030 1.020 1.030 1.020 1.030 232,000 237,730 1.0247 0.307 0.304 0.307 0.304 0.307 777,863 0.3056 3.00%
2011-02-09 0 1.000 1.000 1.020 1.000 1.000 100,000 100,000 1.0000 0.298 0.298 0.304 0.298 0.298 335,286 0.2983 -1.96%
2011-02-08 0 1.020 1.000 1.020 - - 0 0 - 0.304 0.298 0.304 - - 0 - 0.00%
2011-02-07 0 1.020 1.000 1.020 1.020 1.020 50,000 51,000 1.0200 0.304 0.298 0.304 0.304 0.304 167,643 0.3042 0.00%
2011-02-02 0 1.020 1.010 1.030 1.020 1.020 40,000 40,800 1.0200 0.304 0.301 0.307 0.304 0.304 134,114 0.3042 -0.97%
2011-02-01 0 1.030 1.010 1.030 1.020 1.030 145,000 149,250 1.0293 0.307 0.301 0.307 0.304 0.307 486,164 0.3070 3.00%
2011-01-31 0 1.000 1.000 1.020 - - 0 0 - 0.298 0.298 0.304 - - 0 - 0.00%
2011-01-28 0 1.000 1.000 1.020 1.000 1.010 60,000 60,500 1.0083 0.298 0.298 0.304 0.298 0.301 201,171 0.3007 -0.99%
2011-01-27 0 1.010 1.000 1.010 1.000 1.010 210,000 210,100 1.0005 0.301 0.298 0.301 0.298 0.301 704,100 0.2984 1.00%
2011-01-26 0 1.000 1.000 1.010 1.000 1.000 100,000 100,000 1.0000 0.298 0.298 0.301 0.298 0.298 335,286 0.2983 0.00%
2011-01-25 0 1.000 1.000 1.020 - - 0 0 - 0.298 0.298 0.304 - - 0 - 0.00%
2011-01-24 0 1.000 1.000 1.020 1.000 1.010 306,000 307,880 1.0061 0.298 0.298 0.304 0.298 0.301 1,025,974 0.3001 0.00%
2011-01-21 0 1.000 1.000 1.010 1.000 1.000 10,000 10,000 1.0000 0.298 0.298 0.301 0.298 0.298 33,529 0.2983 0.00%
2011-01-20 0 1.000 1.000 1.010 1.000 1.010 269,000 269,500 1.0019 0.298 0.298 0.301 0.298 0.301 901,918 0.2988 2.04%
2011-01-19 0 0.980 0.980 1.000 0.950 1.000 180,000 178,500 0.9917 0.292 0.292 0.298 0.283 0.298 603,514 0.2958 -2.00%
2011-01-18 0 1.000 1.000 1.020 1.000 1.000 10,000 10,000 1.0000 0.298 0.298 0.304 0.298 0.298 33,529 0.2983 -0.99%
2011-01-17 0 1.010 1.000 1.010 - - 0 0 - 0.301 0.298 0.301 - - 0 - 0.00%
2011-01-14 0 1.010 1.000 1.020 1.010 1.010 100,000 101,000 1.0100 0.301 0.298 0.304 0.301 0.301 335,286 0.3012 1.00%
2011-01-13 0 1.000 1.000 1.020 1.000 1.010 50,000 50,400 1.0080 0.298 0.298 0.304 0.298 0.301 167,643 0.3006 0.00%
2011-01-12 0 1.000 1.000 1.020 1.000 1.010 139,000 139,420 1.0030 0.298 0.298 0.304 0.298 0.301 466,047 0.2992 -0.99%
2011-01-11 0 1.010 1.000 1.020 - - 0 0 - 0.301 0.298 0.304 - - 0 - 0.00%
2011-01-10 0 1.010 1.000 1.030 1.010 1.010 2,000 2,020 1.0100 0.301 0.298 0.307 0.301 0.301 6,706 0.3012 1.00%
2011-01-07 0 1.000 1.000 1.020 - - 0 0 - 0.298 0.298 0.304 - - 0 - 0.00%
2011-01-06 0 1.000 1.000 1.020 1.000 1.020 240,000 242,400 1.0100 0.298 0.298 0.304 0.298 0.304 804,686 0.3012 -2.91%
2011-01-05 0 1.030 1.010 1.030 1.000 1.040 610,000 617,400 1.0121 0.307 0.301 0.307 0.298 0.310 2,045,242 0.3019 3.00%
2011-01-04 0 1.000 0.910 1.000 - - 0 0 - 0.298 0.271 0.298 - - 0 - 0.00%
2011-01-03 0 1.000 0.900 1.000 - - 0 0 - 0.298 0.268 0.298 - - 0 - 0.00%
2010-12-31 0 1.000 0.890 1.010 - - 0 0 - 0.298 0.265 0.301 - - 0 - 0.00%
2010-12-30 0 1.000 0.890 1.010 - - 0 0 - 0.298 0.265 0.301 - - 0 - 0.00%
2010-12-29 0 1.000 0.860 1.000 - - 0 0 - 0.298 0.256 0.298 - - 0 - 0.00%
2010-12-28 0 1.000 0.900 1.000 - - 0 0 - 0.298 0.268 0.298 - - 0 - 0.00%
2010-12-24 0 1.000 0.860 1.020 1.000 1.010 90,000 90,800 1.0089 0.298 0.256 0.304 0.298 0.301 301,757 0.3009 0.00%
2010-12-23 0 1.000 1.000 1.010 1.000 1.010 180,000 180,500 1.0028 0.298 0.298 0.301 0.298 0.301 603,514 0.2991 0.00%
2010-12-22 0 1.000 1.000 1.010 1.000 1.020 220,000 222,800 1.0127 0.298 0.298 0.301 0.298 0.304 737,628 0.3020 -0.99%
2010-12-21 0 1.010 1.000 1.010 1.000 1.010 46,000 46,400 1.0087 0.301 0.298 0.301 0.298 0.301 154,231 0.3008 1.00%
2010-12-20 0 1.000 1.000 1.020 1.000 1.010 19,000 19,010 1.0005 0.298 0.298 0.304 0.298 0.301 63,704 0.2984 -1.96%
2010-12-17 0 1.020 1.000 1.020 - - 0 0 - 0.304 0.298 0.304 - - 0 - 0.00%
2010-12-16 0 1.020 1.000 1.030 - - 0 0 - 0.304 0.298 0.307 - - 0 - 0.00%
2010-12-15 0 1.020 1.010 1.020 1.020 1.030 136,000 139,040 1.0224 0.304 0.301 0.304 0.304 0.307 455,988 0.3049 -1.92%
2010-12-14 0 1.040 1.030 1.040 1.020 1.060 541,000 557,400 1.0303 0.310 0.307 0.310 0.304 0.316 1,813,895 0.3073 -1.89%
2010-12-13 0 1.060 1.050 1.060 1.030 1.060 119,000 122,840 1.0323 0.316 0.313 0.316 0.307 0.316 398,990 0.3079 -0.93%
2010-12-10 0 1.070 1.010 1.070 - - 0 0 - 0.319 0.301 0.319 - - 0 - 0.00%
2010-12-09 0 1.070 1.010 1.070 1.070 1.130 51,000 54,760 1.0737 0.319 0.301 0.319 0.319 0.337 170,996 0.3202 4.90%
2010-12-08 0 1.020 1.010 1.020 1.020 1.020 22,000 22,240 1.0109 0.304 0.301 0.304 0.304 0.304 73,763 0.3015 0.00%
2010-12-07 0 1.020 1.000 1.030 1.010 1.020 107,000 109,080 1.0194 0.304 0.298 0.307 0.301 0.304 358,756 0.3041 0.99%
2010-12-06 0 1.010 1.000 1.020 - - 3,000 3,000 1.0000 0.301 0.298 0.304 - - 10,059 0.2983 0.00%
2010-12-03 0 1.010 1.000 1.010 1.000 1.010 1,403,000 1,403,670 1.0005 0.301 0.298 0.301 0.298 0.301 4,704,058 0.2984 1.00%
2010-12-02 0 1.000 1.000 1.020 1.000 1.050 643,000 649,570 1.0102 0.298 0.298 0.304 0.298 0.313 2,155,887 0.3013 0.00%
2010-12-01 0 1.000 1.000 1.010 1.000 1.000 250,000 250,000 1.0000 0.298 0.298 0.301 0.298 0.298 838,214 0.2983 0.00%
2010-11-30 0 1.000 1.000 1.020 1.000 1.000 38,000 38,000 1.0000 0.298 0.298 0.304 0.298 0.298 127,409 0.2983 0.00%
2010-11-29 0 1.000 1.000 1.020 - - 0 0 - 0.298 0.298 0.304 - - 0 - 0.00%
2010-11-26 0 1.000 1.000 1.010 1.000 1.000 141,000 141,000 1.0000 0.298 0.298 0.301 0.298 0.298 472,753 0.2983 -0.99%
2010-11-25 0 1.010 1.010 1.020 1.010 1.010 16,000 16,160 1.0100 0.301 0.301 0.304 0.301 0.301 53,646 0.3012 1.00%
2010-11-24 0 1.000 1.000 1.010 1.000 1.000 246,000 246,000 1.0000 0.298 0.298 0.301 0.298 0.298 824,803 0.2983 0.00%
2010-11-23 0 1.000 1.000 1.020 1.000 1.000 408,000 408,000 1.0000 0.298 0.298 0.304 0.298 0.298 1,367,965 0.2983 -1.96%
2010-11-22 0 1.020 1.010 1.020 1.000 1.020 61,000 61,210 1.0034 0.304 0.301 0.304 0.298 0.304 204,524 0.2993 2.00%
2010-11-19 0 1.000 1.000 1.020 - - 0 0 - 0.298 0.298 0.304 - - 0 - 0.00%
2010-11-18 0 1.000 1.000 1.020 1.000 1.000 162,000 162,000 1.0000 0.298 0.298 0.304 0.298 0.298 543,163 0.2983 -1.96%
2010-11-17 0 1.020 1.000 1.020 1.000 1.020 171,000 171,560 1.0033 0.304 0.298 0.304 0.298 0.304 573,338 0.2992 0.99%
2010-11-16 0 1.010 1.010 1.020 1.010 1.010 43,000 43,430 1.0100 0.301 0.301 0.304 0.301 0.301 144,173 0.3012 -1.94%
2010-11-15 0 1.030 1.000 1.030 - - 0 0 - 0.307 0.298 0.307 - - 0 - 0.00%
2010-11-12 0 1.030 1.010 1.030 1.030 1.040 23,000 23,710 1.0309 0.307 0.301 0.307 0.307 0.310 77,116 0.3075 3.00%
2010-11-11 0 1.000 1.000 1.030 1.000 1.050 112,000 116,230 1.0378 0.298 0.298 0.307 0.298 0.313 375,520 0.3095 -4.76%
2010-11-10 0 1.050 1.030 1.050 - - 0 0 - 0.313 0.307 0.313 - - 0 - 0.00%
2010-11-09 0 1.050 1.010 1.050 1.000 1.060 37,000 38,460 1.0395 0.313 0.301 0.313 0.298 0.316 124,056 0.3100 0.96%
2010-11-08 0 1.040 1.010 1.040 - - 0 0 - 0.310 0.301 0.310 - - 0 - -0.95%
2010-11-05 0 1.050 1.030 1.060 1.020 1.060 821,000 856,310 1.0430 0.313 0.307 0.316 0.304 0.316 2,752,695 0.3111 5.00%
2010-11-04 0 1.000 1.000 1.010 1.000 1.000 330,000 330,000 1.0000 0.298 0.298 0.301 0.298 0.298 1,106,443 0.2983 0.00%
2010-11-03 0 1.000 1.000 1.030 1.000 1.000 118,000 118,000 1.0000 0.298 0.298 0.307 0.298 0.298 395,637 0.2983 0.00%
2010-11-02 0 1.000 1.000 1.020 1.000 1.000 240,000 240,000 1.0000 0.298 0.298 0.304 0.298 0.298 804,686 0.2983 0.00%
2010-11-01 0 1.000 1.000 1.020 1.000 1.020 898,820 900,779 1.0022 0.298 0.298 0.304 0.298 0.304 3,013,614 0.2989 0.00%
2010-10-29 0 1.000 1.000 1.010 1.000 1.000 800,000 800,000 1.0000 0.298 0.298 0.301 0.298 0.298 2,682,285 0.2983 -1.96%
2010-10-28 0 1.020 1.000 1.020 1.000 1.020 801,000 801,240 1.0003 0.304 0.298 0.304 0.298 0.304 2,685,638 0.2983 2.00%
2010-10-27 0 1.000 1.000 1.020 1.000 1.050 1,723,000 1,732,390 1.0054 0.298 0.298 0.304 0.298 0.313 5,776,972 0.2999 -0.99%
2010-10-26 0 1.010 1.010 1.020 1.000 1.010 2,039,000 2,040,360 1.0007 0.301 0.301 0.304 0.298 0.301 6,836,474 0.2985 -2.88%
2010-10-25 0 1.040 1.000 1.040 1.000 1.040 1,083,000 1,087,290 1.0040 0.310 0.298 0.310 0.298 0.310 3,631,144 0.2994 2.97%
2010-10-22 0 1.010 1.010 1.020 1.000 1.030 1,310,000 1,325,810 1.0121 0.301 0.301 0.304 0.298 0.307 4,392,242 0.3019 0.00%
2010-10-21 0 1.010 1.010 1.020 1.000 1.040 1,298,000 1,301,830 1.0030 0.301 0.301 0.304 0.298 0.310 4,352,008 0.2991 1.00%
2010-10-20 0 1.000 1.000 1.090 1.000 1.100 288,000 301,800 1.0479 0.298 0.298 0.325 0.298 0.328 965,623 0.3125 -1.96%
2010-10-19 0 1.020 0.960 1.020 1.020 1.030 45,000 46,150 1.0256 0.304 0.286 0.304 0.304 0.307 150,879 0.3059 -0.97%
2010-10-18 0 1.030 0.960 1.030 1.040 1.050 12,000 12,540 1.0450 0.307 0.286 0.307 0.310 0.313 40,234 0.3117 -5.50%
2010-10-15 0 1.090 0.980 1.090 0.940 1.200 385,000 385,920 1.0024 0.325 0.292 0.325 0.280 0.358 1,290,850 0.2990 6.86%
2010-10-14 0 1.020 0.960 1.020 - - 0 0 - 0.304 0.286 0.304 - - 0 - 0.00%
2010-10-13 0 1.020 0.960 1.020 - - 0 0 - 0.304 0.286 0.304 - - 0 - -0.97%
2010-10-12 0 1.030 0.950 1.030 - - 0 0 - 0.307 0.283 0.307 - - 0 - 0.00%
2010-10-11 0 1.030 1.010 1.030 1.000 1.030 209,000 211,820 1.0135 0.307 0.301 0.307 0.298 0.307 700,747 0.3023 0.00%
2010-10-08 0 1.030 0.980 1.030 1.000 1.050 277,000 282,150 1.0186 0.307 0.292 0.307 0.298 0.313 928,741 0.3038 0.98%
2010-10-07 0 1.020 1.020 1.040 1.020 1.040 83,000 85,300 1.0277 0.304 0.304 0.310 0.304 0.310 278,287 0.3065 -2.86%
2010-10-06 0 1.050 1.030 1.050 1.040 1.070 201,000 209,690 1.0432 0.313 0.307 0.313 0.310 0.319 673,924 0.3111 0.00%
2010-10-05 0 1.050 1.010 1.050 1.020 1.070 729,008 755,268 1.0360 0.313 0.301 0.313 0.304 0.319 2,444,259 0.3090 1.94%
2010-10-04 0 1.030 1.030 1.040 1.000 1.040 1,238,000 1,272,540 1.0279 0.307 0.307 0.310 0.298 0.310 4,150,836 0.3066 1.98%
2010-09-30 0 1.010 1.000 1.030 1.000 1.060 2,334,000 2,379,740 1.0196 0.301 0.298 0.307 0.298 0.316 7,825,567 0.3041 4.12%
2010-09-29 0 0.970 0.970 1.000 0.950 0.970 271,000 258,260 0.9530 0.289 0.289 0.298 0.283 0.289 908,624 0.2842 3.19%
2010-09-28 0 0.940 0.910 0.940 - - 0 0 - 0.280 0.271 0.280 - - 0 - 0.00%
2010-09-27 0 0.940 0.930 0.940 0.930 0.950 658,000 617,360 0.9382 0.280 0.277 0.280 0.277 0.283 2,206,180 0.2798 4.44%
2010-09-24 0 0.900 0.900 0.920 0.900 0.930 161,000 148,280 0.9210 0.268 0.268 0.274 0.268 0.277 539,810 0.2747 -3.23%
2010-09-22 0 0.930 0.930 0.950 0.890 0.950 481,000 441,890 0.9187 0.277 0.277 0.283 0.265 0.283 1,612,724 0.2740 8.14%
2010-09-21 0 0.860 0.860 0.910 0.860 0.870 72,000 62,220 0.8642 0.256 0.256 0.271 0.256 0.259 241,406 0.2577 -2.27%
2010-09-20 0 0.880 0.860 0.910 - - 0 0 - 0.262 0.256 0.271 - - 0 - 0.00%
2010-09-17 0 0.880 0.880 0.930 - - 0 0 - 0.262 0.262 0.277 - - 0 - 2.33%
2010-09-16 0 0.860 0.860 0.920 - - 0 0 - 0.256 0.256 0.274 - - 0 - 0.00%
2010-09-15 0 0.860 0.850 0.900 0.860 0.870 200,000 172,500 0.8625 0.256 0.254 0.268 0.256 0.259 670,571 0.2572 -2.27%
2010-09-14 0 0.880 0.860 0.920 0.880 0.880 50,000 44,000 0.8800 0.262 0.256 0.274 0.262 0.262 167,643 0.2625 0.00%
2010-09-13 0 0.880 0.860 0.900 - - 0 0 - 0.262 0.256 0.268 - - 0 - 0.00%
2010-09-10 0 0.880 0.830 0.900 - - 0 0 - 0.262 0.248 0.268 - - 0 - 0.00%
2010-09-09 0 0.880 0.880 0.900 0.800 0.900 213,000 190,140 0.8927 0.262 0.262 0.268 0.239 0.268 714,158 0.2662 -2.22%
2010-09-08 0 0.900 0.870 0.900 0.900 0.900 60,000 54,000 0.9000 0.268 0.259 0.268 0.268 0.268 201,171 0.2684 0.00%
2010-09-07 0 0.900 0.900 0.920 0.890 0.910 511,000 463,010 0.9061 0.268 0.268 0.274 0.265 0.271 1,713,310 0.2702 -1.10%
2010-09-06 0 0.910 0.900 0.910 0.870 0.910 1,076,000 962,770 0.8948 0.271 0.268 0.271 0.259 0.271 3,607,674 0.2669 5.81%
2010-09-03 0 0.880 0.850 0.890 0.840 0.880 824,000 722,600 0.8769 0.256 0.248 0.259 0.245 0.256 2,827,004 0.2556 3.53%
2010-09-02 0 0.850 0.850 0.860 0.830 0.850 610,000 510,580 0.8370 0.248 0.248 0.251 0.242 0.248 2,092,806 0.2440 2.41%
2010-09-01 0 0.830 0.810 0.840 0.820 0.830 1,500,000 1,242,500 0.8283 0.242 0.236 0.245 0.239 0.242 5,146,245 0.2414 3.75%
2010-08-31 0 0.800 0.800 0.840 0.790 0.820 952,000 774,680 0.8137 0.233 0.233 0.245 0.230 0.239 3,266,150 0.2372 1.27%
2010-08-30 0 0.790 0.790 0.820 - - 0 0 - 0.230 0.230 0.239 - - 0 - 0.00%
2010-08-27 0 0.790 0.790 0.820 0.790 0.830 805,000 642,650 0.7983 0.230 0.230 0.239 0.230 0.242 2,761,818 0.2327 0.00%
2010-08-26 0 0.790 0.780 0.840 0.790 0.800 90,000 71,800 0.7978 0.230 0.227 0.245 0.230 0.233 308,775 0.2325 -2.47%
2010-08-25 0 0.810 0.810 0.860 0.810 0.830 551,000 449,310 0.8154 0.236 0.236 0.251 0.236 0.242 1,890,387 0.2377 -2.41%
2010-08-24 0 0.830 0.830 0.860 0.800 0.830 54,000 43,400 0.8037 0.242 0.242 0.251 0.233 0.242 185,265 0.2343 -3.49%
2010-08-23 0 0.860 0.840 0.860 0.810 0.860 150,000 126,500 0.8433 0.251 0.245 0.251 0.236 0.251 514,624 0.2458 0.00%
2010-08-20 0 0.860 0.840 0.870 0.860 0.860 100,000 86,000 0.8600 0.251 0.245 0.254 0.251 0.251 343,083 0.2507 1.18%
2010-08-19 0 0.850 0.840 0.870 - - 0 0 - 0.248 0.245 0.254 - - 0 - 0.00%
2010-08-18 0 0.850 0.850 0.860 0.850 0.860 38,000 32,380 0.8521 0.248 0.248 0.251 0.248 0.251 130,372 0.2484 0.00%
2010-08-17 0 0.850 0.850 0.860 0.850 0.850 48,000 40,800 0.8500 0.248 0.248 0.251 0.248 0.248 164,680 0.2478 -2.30%
2010-08-16 0 0.870 0.810 0.920 0.830 0.870 559,000 467,470 0.8363 0.254 0.236 0.268 0.242 0.254 1,917,834 0.2437 4.82%
2010-08-13 0 0.830 0.830 0.840 0.820 0.830 60,000 49,700 0.8283 0.242 0.242 0.245 0.239 0.242 205,850 0.2414 -1.19%
2010-08-12 0 0.840 0.830 0.840 0.830 0.840 40,000 33,400 0.8350 0.245 0.242 0.245 0.242 0.245 137,233 0.2434 0.00%
2010-08-11 0 0.840 0.820 0.840 0.820 0.840 43,000 35,320 0.8214 0.245 0.239 0.245 0.239 0.245 147,526 0.2394 0.00%
2010-08-10 0 0.840 0.820 0.850 0.820 0.850 147,000 122,050 0.8303 0.245 0.239 0.248 0.239 0.248 504,332 0.2420 2.44%
2010-08-09 0 0.820 0.820 0.850 - - 0 0 - 0.239 0.239 0.248 - - 0 - 0.00%
2010-08-06 0 0.820 0.820 0.850 0.820 0.820 144,000 118,080 0.8200 0.239 0.239 0.248 0.239 0.239 494,039 0.2390 2.50%
2010-08-05 0 0.800 0.800 0.820 0.800 0.810 180,078 145,062 0.8056 0.233 0.233 0.239 0.233 0.236 617,817 0.2348 0.00%
2010-08-04 0 0.800 0.790 0.850 - - 0 0 - 0.233 0.230 0.248 - - 0 - 0.00%
2010-08-03 0 0.800 0.790 0.800 0.800 0.800 106,000 84,800 0.8000 0.233 0.230 0.233 0.233 0.233 363,668 0.2332 0.00%
2010-08-02 0 0.800 0.790 0.850 0.800 0.800 24,000 19,200 0.8000 0.233 0.230 0.248 0.233 0.233 82,340 0.2332 0.00%
2010-07-30 0 0.800 0.800 0.850 0.800 0.800 20,000 16,000 0.8000 0.233 0.233 0.248 0.233 0.233 68,617 0.2332 0.00%
2010-07-29 0 0.800 0.800 0.880 0.800 0.800 7,000 5,600 0.8000 0.233 0.233 0.256 0.233 0.233 24,016 0.2332 0.00%
2010-07-28 0 0.800 0.780 0.850 0.800 0.800 20,000 16,000 0.8000 0.233 0.227 0.248 0.233 0.233 68,617 0.2332 0.00%
2010-07-27 0 0.800 0.750 0.840 - - 0 0 - 0.233 0.219 0.245 - - 0 - 0.00%
2010-07-26 0 0.800 0.790 0.840 0.800 0.800 80,000 64,000 0.8000 0.233 0.230 0.245 0.233 0.233 274,466 0.2332 0.00%
2010-07-23 0 0.800 0.800 0.830 0.790 0.800 110,000 87,800 0.7982 0.233 0.233 0.242 0.230 0.233 377,391 0.2326 6.67%
2010-07-22 0 0.750 0.730 0.850 - - 0 0 - 0.219 0.213 0.248 - - 0 - 0.00%
2010-07-21 0 0.750 0.750 0.850 - - 0 0 - 0.219 0.219 0.248 - - 0 - 0.00%
2010-07-20 0 0.750 0.750 0.850 - - 0 0 - 0.219 0.219 0.248 - - 0 - 0.00%
2010-07-19 0 0.750 0.750 0.800 0.750 0.750 1,000 750 0.7500 0.219 0.219 0.233 0.219 0.219 3,431 0.2186 -6.25%
2010-07-16 0 0.800 0.780 0.800 0.800 0.800 10,000 8,000 0.8000 0.233 0.227 0.233 0.233 0.233 34,308 0.2332 0.00%
2010-07-15 0 0.800 0.750 0.860 - - 0 0 - 0.233 0.219 0.251 - - 0 - 0.00%
2010-07-14 0 0.800 0.800 0.850 - - 0 0 - 0.233 0.233 0.248 - - 0 - 0.00%
2010-07-13 0 0.800 0.760 0.870 - - 0 0 - 0.233 0.222 0.254 - - 0 - 0.00%
2010-07-12 0 0.800 0.750 0.870 - - 0 0 - 0.233 0.219 0.254 - - 0 - 0.00%
2010-07-09 0 0.800 0.750 0.800 0.800 0.800 20,000 16,000 0.8000 0.233 0.219 0.233 0.233 0.233 68,617 0.2332 2.56%
2010-07-08 0 0.780 0.750 0.820 - - 0 0 - 0.227 0.219 0.239 - - 0 - 0.00%
2010-07-07 0 0.780 0.780 0.820 0.780 0.800 17,000 13,280 0.7812 0.227 0.227 0.239 0.227 0.233 58,324 0.2277 -4.88%
2010-07-06 0 0.820 0.750 0.850 0.820 0.820 46,000 37,720 0.8200 0.239 0.219 0.248 0.239 0.239 157,818 0.2390 1.23%
2010-07-05 0 0.810 0.760 0.820 - - 0 0 - 0.236 0.222 0.239 - - 0 - 0.00%
2010-07-02 0 0.810 0.700 0.870 - - 0 0 - 0.236 0.204 0.254 - - 0 - 0.00%
2010-06-30 0 0.810 0.810 0.880 0.810 0.810 50,000 40,500 0.8100 0.236 0.236 0.256 0.236 0.236 171,541 0.2361 0.00%
2010-06-29 0 0.810 0.810 0.880 0.810 0.810 4,000 3,240 0.8100 0.236 0.236 0.256 0.236 0.236 13,723 0.2361 -1.22%
2010-06-28 0 0.820 0.810 0.850 - - 0 0 - 0.239 0.236 0.248 - - 0 - 0.00%
2010-06-25 0 0.820 0.810 0.850 - - 0 0 - 0.239 0.236 0.248 - - 0 - 0.00%
2010-06-24 0 0.820 0.810 0.850 - - 0 0 - 0.239 0.236 0.248 - - 0 - 0.00%
2010-06-23 0 0.820 0.810 0.850 0.820 0.830 60,000 49,600 0.8267 0.239 0.236 0.248 0.239 0.242 205,850 0.2410 -1.20%
2010-06-22 0 0.830 0.810 0.850 - - 0 0 - 0.242 0.236 0.248 - - 0 - 0.00%
2010-06-21 0 0.830 0.820 0.900 0.830 0.920 58,000 48,860 0.8424 0.242 0.239 0.262 0.242 0.268 198,988 0.2455 0.00%
2010-06-18 0 0.830 0.810 0.850 - - 0 0 - 0.242 0.236 0.248 - - 0 - 0.00%
2010-06-17 0 0.830 0.810 0.840 - - 0 0 - 0.242 0.236 0.245 - - 0 - 0.00%
2010-06-15 0 0.830 0.810 0.830 0.810 0.830 218,000 177,580 0.8146 0.242 0.236 0.242 0.236 0.242 747,921 0.2374 2.47%
2010-06-14 0 0.810 0.780 0.820 - - 0 0 - 0.236 0.227 0.239 - - 0 - 0.00%
2010-06-11 0 0.810 0.770 0.810 0.770 0.810 6,000 4,660 0.7767 0.236 0.224 0.236 0.224 0.236 20,585 0.2264 8.00%
2010-06-10 0 0.750 0.750 0.810 - - 0 0 - 0.219 0.219 0.236 - - 0 - 1.35%
2010-06-09 0 0.740 0.740 0.810 - - 0 0 - 0.216 0.216 0.236 - - 0 - 0.00%
2010-06-08 0 0.740 0.740 0.810 - - 0 0 - 0.216 0.216 0.236 - - 0 - 0.00%
2010-06-07 0 0.740 0.680 0.810 - - 0 0 - 0.216 0.198 0.236 - - 0 - 0.00%
2010-06-04 0 0.740 0.740 0.810 0.740 0.740 26,000 19,240 0.7400 0.216 0.216 0.236 0.216 0.216 89,202 0.2157 -3.90%
2010-06-03 0 0.770 0.740 0.810 - - 0 0 - 0.224 0.216 0.236 - - 0 - 0.00%
2010-06-02 0 0.770 0.770 0.800 - - 0 0 - 0.224 0.224 0.233 - - 0 - 0.00%
2010-06-01 0 0.770 0.750 0.800 - - 0 0 - 0.224 0.219 0.233 - - 0 - 0.00%
2010-05-31 0 0.770 0.750 0.800 - - 0 0 - 0.224 0.219 0.233 - - 0 - 0.00%
2010-05-28 0 0.770 0.740 0.820 - - 0 0 - 0.224 0.216 0.239 - - 0 - 0.00%
2010-05-27 0 0.770 0.710 0.810 - - 0 0 - 0.224 0.207 0.236 - - 0 - 0.00%
2010-05-26 0 0.770 0.720 0.770 - - 0 0 - 0.224 0.210 0.224 - - 0 - -3.75%
2010-05-25 0 0.800 0.790 0.800 0.800 0.800 35,000 28,000 0.8000 0.233 0.230 0.233 0.233 0.233 120,079 0.2332 -5.88%
2010-05-24 0 0.850 0.800 0.850 0.800 0.850 693,000 588,450 0.8491 0.248 0.233 0.248 0.233 0.248 2,377,565 0.2475 0.00%
2010-05-20 0 0.850 0.850 0.860 0.850 0.850 492,000 418,200 0.8500 0.248 0.248 0.251 0.248 0.248 1,687,968 0.2478 0.00%
2010-05-19 0 0.850 0.850 0.860 0.830 0.850 800,000 679,600 0.8495 0.248 0.248 0.251 0.242 0.248 2,744,664 0.2476 4.94%
2010-05-18 0 0.850 0.850 0.900 0.850 0.850 124,000 105,400 0.8500 0.236 0.236 0.250 0.236 0.236 446,431 0.2361 -2.30%
2010-05-17 0 0.870 0.850 0.910 - - 0 0 - 0.242 0.236 0.253 - - 0 - 0.00%
2010-05-14 0 0.870 0.850 0.910 - - 0 0 - 0.242 0.236 0.253 - - 0 - 0.00%
2010-05-13 0 0.870 0.850 0.900 - - 0 0 - 0.242 0.236 0.250 - - 0 - 0.00%
2010-05-12 0 0.870 0.870 0.900 0.870 0.890 45,000 39,450 0.8767 0.242 0.242 0.250 0.242 0.247 162,011 0.2435 0.00%
2010-05-11 0 0.870 0.870 0.900 - - 0 0 - 0.242 0.242 0.250 - - 0 - 1.16%
2010-05-10 0 0.860 0.860 0.890 - - 0 0 - 0.239 0.239 0.247 - - 0 - 1.18%
2010-05-07 0 0.850 0.830 0.890 0.850 0.850 120,000 102,000 0.8500 0.236 0.231 0.247 0.236 0.236 432,030 0.2361 0.00%
2010-05-06 0 0.850 0.840 0.880 0.830 0.910 676,000 579,240 0.8569 0.236 0.233 0.244 0.231 0.253 2,433,771 0.2380 -6.59%
2010-05-05 0 0.910 0.890 0.910 0.900 0.910 344,000 310,600 0.9029 0.253 0.247 0.253 0.250 0.253 1,238,487 0.2508 0.00%
2010-05-04 0 0.910 0.900 0.910 0.910 0.920 120,000 110,300 0.9192 0.253 0.250 0.253 0.253 0.256 432,030 0.2553 0.00%
2010-05-03 0 0.910 0.900 0.910 0.900 0.910 180,000 163,300 0.9072 0.253 0.250 0.253 0.250 0.253 648,046 0.2520 0.00%
2010-04-30 0 0.910 0.910 0.920 0.910 0.920 150,000 137,000 0.9133 0.253 0.253 0.256 0.253 0.256 540,038 0.2537 0.00%
2010-04-29 0 0.910 0.910 0.920 0.910 0.920 62,000 56,430 0.9102 0.253 0.253 0.256 0.253 0.256 223,216 0.2528 0.00%
2010-04-28 0 0.910 0.910 0.920 0.900 0.910 300,000 270,050 0.9002 0.253 0.253 0.256 0.250 0.253 1,080,076 0.2500 1.11%
2010-04-27 0 0.900 0.900 0.920 0.900 0.910 171,000 155,000 0.9064 0.250 0.250 0.256 0.250 0.253 615,643 0.2518 0.00%
2010-04-26 0 0.900 0.900 0.910 0.900 0.900 10,000 9,000 0.9000 0.250 0.250 0.253 0.250 0.250 36,003 0.2500 -1.10%
2010-04-23 0 0.910 0.910 0.930 0.910 0.920 300,000 275,650 0.9188 0.253 0.253 0.258 0.253 0.256 1,080,076 0.2552 -1.09%
2010-04-22 0 0.920 0.920 0.930 0.900 0.920 811,000 733,110 0.9040 0.256 0.256 0.258 0.250 0.256 2,919,806 0.2511 3.37%
2010-04-21 0 0.890 0.880 0.900 0.890 0.900 100,000 89,080 0.8908 0.247 0.244 0.250 0.247 0.250 360,025 0.2474 1.14%
2010-04-20 0 0.880 0.860 0.900 0.850 0.880 188,000 163,300 0.8686 0.244 0.239 0.250 0.236 0.244 676,848 0.2413 3.53%
2010-04-19 0 0.850 0.840 0.870 0.850 0.890 725,000 618,780 0.8535 0.236 0.233 0.242 0.236 0.247 2,610,184 0.2371 -5.56%
2010-04-16 0 0.900 0.880 0.900 0.890 0.900 114,000 102,340 0.8977 0.250 0.244 0.250 0.247 0.250 410,429 0.2493 3.45%
2010-04-15 0 0.870 0.870 0.900 0.870 0.900 74,000 65,750 0.8885 0.242 0.242 0.250 0.242 0.250 266,419 0.2468 -4.40%
2010-04-14 0 0.910 0.890 0.910 0.870 0.920 107,000 97,150 0.9079 0.253 0.247 0.253 0.242 0.256 385,227 0.2522 4.60%
2010-04-13 0 0.870 0.870 0.900 0.860 0.870 318,000 275,080 0.8650 0.242 0.242 0.250 0.239 0.242 1,144,881 0.2403 0.00%
2010-04-12 0 0.870 0.870 0.880 0.860 0.880 97,000 85,060 0.8769 0.242 0.242 0.244 0.239 0.244 349,225 0.2436 -2.25%
2010-04-09 0 0.890 0.870 0.890 0.860 0.900 22,000 19,500 0.8864 0.247 0.242 0.247 0.239 0.250 79,206 0.2462 4.71%
2010-04-08 0 0.850 0.840 0.850 0.850 0.860 258,000 220,500 0.8547 0.236 0.233 0.236 0.236 0.239 928,865 0.2374 -1.16%
2010-04-07 0 0.860 0.860 0.880 0.850 0.880 563,000 481,440 0.8551 0.239 0.239 0.244 0.236 0.244 2,026,943 0.2375 -3.37%
2010-04-01 0 0.890 0.890 0.900 0.880 0.920 173,000 155,870 0.9010 0.247 0.247 0.250 0.244 0.256 622,844 0.2503 0.00%
2010-03-31 0 0.890 0.890 0.900 0.850 0.910 127,000 115,020 0.9057 0.247 0.247 0.250 0.236 0.253 457,232 0.2516 -2.20%
2010-03-30 0 0.910 0.900 0.960 0.880 0.960 179,000 163,050 0.9109 0.253 0.250 0.267 0.244 0.267 644,445 0.2530 3.41%
2010-03-29 0 0.880 0.880 0.900 0.870 0.910 167,000 149,890 0.8975 0.244 0.244 0.250 0.242 0.253 601,242 0.2493 -1.12%
2010-03-26 0 0.890 0.870 0.900 0.860 0.890 23,000 20,400 0.8870 0.247 0.242 0.250 0.239 0.247 82,806 0.2464 2.30%
2010-03-25 0 0.870 0.870 0.900 0.850 0.850 1,000 850 0.8500 0.242 0.242 0.250 0.236 0.236 3,600 0.2361 0.00%
2010-03-24 0 0.870 0.870 0.900 0.860 0.890 60,000 53,080 0.8847 0.242 0.242 0.250 0.239 0.247 216,015 0.2457 1.16%
2010-03-23 0 0.860 0.860 0.880 0.860 0.870 61,000 52,960 0.8682 0.239 0.239 0.244 0.239 0.242 219,615 0.2411 0.00%
2010-03-22 0 0.860 0.850 0.880 0.850 0.870 118,000 101,260 0.8581 0.239 0.236 0.244 0.236 0.242 424,830 0.2384 0.00%
2010-03-19 0 0.860 0.860 0.870 0.850 0.880 85,000 73,870 0.8691 0.239 0.239 0.242 0.236 0.244 306,022 0.2414 -1.15%
2010-03-18 0 0.870 0.860 0.880 0.870 0.870 127,000 110,490 0.8700 0.242 0.239 0.244 0.242 0.242 457,232 0.2416 0.00%
2010-03-17 0 0.870 0.860 0.900 0.870 0.870 50,000 43,500 0.8700 0.242 0.239 0.250 0.242 0.242 180,013 0.2416 0.00%
2010-03-16 0 0.870 0.870 0.900 0.870 0.870 50,000 43,500 0.8700 0.242 0.242 0.250 0.242 0.242 180,013 0.2416 -3.33%
2010-03-15 0 0.900 0.870 0.900 0.890 0.900 146,000 131,000 0.8973 0.250 0.242 0.250 0.247 0.250 525,637 0.2492 1.12%
2010-03-12 0 0.890 0.860 0.940 - - 0 0 - 0.247 0.239 0.261 - - 0 - 0.00%
2010-03-11 0 0.890 0.860 0.920 - - 0 0 - 0.247 0.239 0.256 - - 0 - 0.00%
2010-03-10 0 0.890 0.870 0.900 0.870 0.890 83,000 73,470 0.8852 0.247 0.242 0.250 0.242 0.247 298,821 0.2459 3.49%
2010-03-09 0 0.860 0.860 0.890 0.850 0.860 42,000 36,100 0.8595 0.239 0.239 0.247 0.236 0.239 151,211 0.2387 1.18%
2010-03-08 0 0.850 0.850 0.930 0.850 0.850 110,000 93,500 0.8500 0.236 0.236 0.258 0.236 0.236 396,028 0.2361 -1.16%
2010-03-05 0 0.860 0.860 0.880 - - 1,000 880 0.8800 0.239 0.239 0.244 - - 3,600 0.2444 0.00%
2010-03-04 0 0.860 0.860 0.880 0.850 0.860 60,000 51,500 0.8583 0.239 0.239 0.244 0.236 0.239 216,015 0.2384 1.18%
2010-03-03 0 0.850 0.850 0.880 0.850 0.850 40,000 34,000 0.8500 0.236 0.236 0.244 0.236 0.236 144,010 0.2361 0.00%
2010-03-02 0 0.850 0.850 0.890 0.850 0.850 40,000 34,000 0.8500 0.236 0.236 0.247 0.236 0.236 144,010 0.2361 0.00%
2010-03-01 0 0.850 0.850 0.900 - - 50,000 42,000 0.8400 0.236 0.236 0.250 - - 180,013 0.2333 1.19%
2010-02-26 0 0.840 0.840 0.930 0.840 0.840 30,000 25,200 0.8400 0.233 0.233 0.258 0.233 0.233 108,008 0.2333 -1.18%
2010-02-25 0 0.850 0.840 0.930 - - 0 0 - 0.236 0.233 0.258 - - 0 - 0.00%
2010-02-24 0 0.850 0.830 0.930 - - 0 0 - 0.236 0.231 0.258 - - 0 - 0.00%
2010-02-23 0 0.850 0.850 0.910 0.840 0.850 115,000 97,200 0.8452 0.236 0.236 0.253 0.233 0.236 414,029 0.2348 2.41%
2010-02-22 0 0.830 0.830 0.930 0.820 0.820 34,000 27,880 0.8200 0.231 0.231 0.258 0.228 0.228 122,409 0.2278 -1.19%
2010-02-19 0 0.840 0.830 0.930 - - 0 0 - 0.233 0.231 0.258 - - 0 - 0.00%
2010-02-18 0 0.840 0.840 0.940 0.840 0.840 300,000 252,000 0.8400 0.233 0.233 0.261 0.233 0.233 1,080,076 0.2333 0.00%
2010-02-17 0 0.840 0.840 0.880 0.840 0.840 336,000 282,240 0.8400 0.233 0.233 0.244 0.233 0.233 1,209,685 0.2333 2.44%
2010-02-12 0 0.820 0.820 0.930 - - 0 0 - 0.228 0.228 0.258 - - 0 - 0.00%
2010-02-11 0 0.820 0.820 0.930 0.820 0.830 50,000 41,010 0.8202 0.228 0.228 0.258 0.228 0.231 180,013 0.2278 -1.20%
2010-02-10 0 0.830 0.830 0.930 0.820 0.820 5,000 4,100 0.8200 0.231 0.231 0.258 0.228 0.228 18,001 0.2278 1.22%
2010-02-09 0 0.820 0.820 0.860 0.820 0.820 25,000 20,500 0.8200 0.228 0.228 0.239 0.228 0.228 90,006 0.2278 0.00%
2010-02-08 0 0.820 0.790 0.820 0.820 0.820 61,000 50,020 0.8200 0.228 0.219 0.228 0.228 0.228 219,615 0.2278 0.00%
2010-02-05 0 0.820 0.820 0.830 0.820 0.820 48,000 39,360 0.8200 0.228 0.228 0.231 0.228 0.228 172,812 0.2278 0.00%
2010-02-04 0 0.820 0.820 0.920 0.820 0.820 1,000 820 0.8200 0.228 0.228 0.256 0.228 0.228 3,600 0.2278 -1.20%
2010-02-03 0 0.830 0.820 0.830 0.830 0.840 84,000 69,750 0.8304 0.231 0.228 0.231 0.231 0.233 302,421 0.2306 0.00%
2010-02-02 0 0.830 0.820 0.830 0.830 0.840 316,000 262,990 0.8322 0.231 0.228 0.231 0.231 0.233 1,137,680 0.2312 -1.19%
2010-02-01 0 0.840 0.840 1.040 0.830 0.840 51,000 42,830 0.8398 0.233 0.233 0.289 0.231 0.233 183,613 0.2333 0.00%
2010-01-29 0 0.840 0.840 0.860 0.820 0.840 30,000 25,050 0.8350 0.233 0.233 0.239 0.228 0.233 108,008 0.2319 -2.33%
2010-01-28 0 0.860 0.840 0.860 0.860 0.860 50,000 43,000 0.8600 0.239 0.233 0.239 0.239 0.239 180,013 0.2389 4.88%
2010-01-27 0 0.820 0.800 0.840 0.820 0.850 200,000 168,040 0.8402 0.228 0.222 0.233 0.228 0.236 720,051 0.2334 -3.53%
2010-01-26 0 0.850 0.840 0.860 0.840 0.850 76,000 64,320 0.8463 0.236 0.233 0.239 0.233 0.236 273,619 0.2351 0.00%
2010-01-25 0 0.850 0.850 0.880 0.850 0.850 43,000 36,550 0.8500 0.236 0.236 0.244 0.236 0.236 154,811 0.2361 -4.49%
2010-01-22 0 0.890 0.870 0.890 - - 0 0 - 0.247 0.242 0.247 - - 0 - 0.00%
2010-01-21 0 0.890 0.880 0.900 0.890 0.900 120,000 107,300 0.8942 0.247 0.244 0.250 0.247 0.250 432,030 0.2484 -1.11%
2010-01-20 0 0.900 0.890 0.900 0.900 0.900 321,000 288,900 0.9000 0.250 0.247 0.250 0.250 0.250 1,155,681 0.2500 0.00%
2010-01-19 0 0.900 0.900 0.910 0.900 0.900 70,000 63,000 0.9000 0.250 0.250 0.253 0.250 0.250 252,018 0.2500 0.00%
2010-01-18 0 0.900 0.890 0.910 0.890 0.900 80,000 71,700 0.8963 0.250 0.247 0.253 0.247 0.250 288,020 0.2489 -1.10%
2010-01-15 0 0.910 0.900 0.910 0.910 0.920 449,000 409,590 0.9122 0.253 0.250 0.253 0.253 0.256 1,616,514 0.2534 0.00%
2010-01-14 0 0.910 0.910 0.920 0.880 0.920 730,000 662,800 0.9079 0.253 0.253 0.256 0.244 0.256 2,628,185 0.2522 3.41%
2010-01-13 0 0.880 0.870 0.880 0.860 0.880 405,000 351,910 0.8689 0.244 0.242 0.244 0.239 0.244 1,458,103 0.2413 -1.12%
2010-01-12 0 0.890 0.880 0.900 0.850 0.890 884,000 776,620 0.8785 0.247 0.244 0.250 0.236 0.247 3,182,624 0.2440 4.71%
2010-01-11 0 0.850 0.850 0.880 0.850 0.900 58,000 49,700 0.8569 0.236 0.236 0.244 0.236 0.250 208,815 0.2380 2.41%
2010-01-08 0 0.830 0.810 0.840 0.800 0.830 865,000 705,660 0.8158 0.231 0.225 0.233 0.222 0.231 3,114,219 0.2266 3.75%
2010-01-07 0 0.800 0.770 0.800 0.750 0.820 1,018,000 789,770 0.7758 0.222 0.214 0.222 0.208 0.228 3,665,058 0.2155 9.59%
2010-01-06 0 0.730 0.730 0.750 0.680 0.760 301,000 225,200 0.7482 0.203 0.203 0.208 0.189 0.211 1,083,676 0.2078 1.39%
2010-01-05 0 0.720 0.720 0.760 0.720 0.740 135,000 99,100 0.7341 0.200 0.200 0.211 0.200 0.206 486,034 0.2039 -2.70%
2010-01-04 0 0.740 0.730 0.760 - - 0 0 - 0.206 0.203 0.211 - - 0 - 0.00%
2009-12-31 0 0.740 0.740 0.750 0.730 0.740 86,000 63,580 0.7393 0.206 0.206 0.208 0.203 0.206 309,622 0.2053 -2.63%
2009-12-30 0 0.760 0.730 0.760 - - 0 0 - 0.211 0.203 0.211 - - 0 - 0.00%
2009-12-29 0 0.760 0.740 0.760 0.740 0.760 200,000 150,940 0.7547 0.211 0.206 0.211 0.206 0.211 720,051 0.2096 1.33%
2009-12-28 0 0.750 0.730 0.790 0.750 0.750 65,000 48,750 0.7500 0.208 0.203 0.219 0.208 0.208 234,016 0.2083 2.74%
2009-12-24 0 0.730 0.730 0.760 - - 0 0 - 0.203 0.203 0.211 - - 0 - 1.39%
2009-12-23 0 0.720 0.720 0.740 0.720 0.760 281,000 210,610 0.7495 0.200 0.200 0.206 0.200 0.211 1,011,671 0.2082 0.00%
2009-12-22 0 0.720 0.720 0.740 0.720 0.730 970,000 701,570 0.7233 0.200 0.200 0.206 0.200 0.203 3,492,246 0.2009 -1.37%
2009-12-21 0 0.730 0.730 0.740 0.730 0.730 240,000 175,200 0.7300 0.203 0.203 0.206 0.203 0.203 864,061 0.2028 0.00%
2009-12-18 0 0.730 0.720 0.730 0.720 0.740 70,000 51,200 0.7314 0.203 0.200 0.203 0.200 0.206 252,018 0.2032 1.39%
2009-12-17 0 0.720 0.720 0.730 0.720 0.730 363,000 264,160 0.7277 0.200 0.200 0.203 0.200 0.203 1,306,892 0.2021 -2.70%
2009-12-16 0 0.740 0.740 0.750 0.740 0.740 340,000 251,600 0.7400 0.206 0.206 0.208 0.206 0.206 1,224,086 0.2055 1.37%
2009-12-15 0 0.730 0.730 0.750 0.720 0.730 939,000 677,260 0.7213 0.203 0.203 0.208 0.200 0.203 3,380,638 0.2003 0.00%
2009-12-14 0 0.730 0.730 0.740 0.720 0.730 530,000 382,600 0.7219 0.203 0.203 0.206 0.200 0.203 1,908,134 0.2005 -1.35%
2009-12-11 0 0.740 0.740 0.750 0.740 0.740 57,000 42,180 0.7400 0.206 0.206 0.208 0.206 0.206 205,214 0.2055 1.37%
2009-12-10 0 0.730 0.730 0.750 0.720 0.740 252,000 185,250 0.7351 0.203 0.203 0.208 0.200 0.206 907,264 0.2042 -2.67%
2009-12-09 0 0.750 0.730 0.750 0.720 0.760 176,000 132,280 0.7516 0.208 0.203 0.208 0.200 0.211 633,645 0.2088 0.00%
2009-12-08 0 0.750 0.730 0.750 0.720 0.750 552,000 400,220 0.7250 0.208 0.203 0.208 0.200 0.208 1,987,340 0.2014 4.17%
2009-12-07 0 0.720 0.720 0.730 0.720 0.730 606,000 439,680 0.7255 0.200 0.200 0.203 0.200 0.203 2,181,754 0.2015 2.86%
2009-12-04 0 0.700 0.700 0.730 0.700 0.700 344,000 240,800 0.7000 0.194 0.194 0.203 0.194 0.194 1,238,487 0.1944 -1.41%
2009-12-03 0 0.710 0.700 0.720 0.690 0.710 389,000 271,200 0.6972 0.197 0.194 0.200 0.192 0.197 1,400,499 0.1936 4.41%
2009-12-02 0 0.680 0.680 0.690 0.680 0.690 165,000 112,700 0.6830 0.189 0.189 0.192 0.189 0.192 594,042 0.1897 -1.45%
2009-12-01 0 0.690 0.690 0.700 0.690 0.690 46,000 31,740 0.6900 0.192 0.192 0.194 0.192 0.192 165,612 0.1917 0.00%
2009-11-30 0 0.690 0.690 0.700 0.690 0.690 79,000 54,510 0.6900 0.192 0.192 0.194 0.192 0.192 284,420 0.1917 1.47%
2009-11-27 0 0.680 0.680 0.700 0.680 0.700 607,000 418,120 0.6888 0.189 0.189 0.194 0.189 0.194 2,185,354 0.1913 -2.86%
2009-11-26 0 0.700 0.700 0.740 0.700 0.700 1,000 700 0.7000 0.194 0.194 0.206 0.194 0.194 3,600 0.1944 -4.11%
2009-11-25 0 0.730 0.700 0.730 0.690 0.730 230,000 164,720 0.7162 0.203 0.194 0.203 0.192 0.203 828,058 0.1989 2.82%
2009-11-24 0 0.710 0.700 0.710 0.710 0.710 205,000 145,550 0.7100 0.197 0.194 0.197 0.197 0.197 738,052 0.1972 2.90%
2009-11-23 0 0.690 0.690 0.720 0.690 0.710 176,000 123,960 0.7043 0.192 0.192 0.200 0.192 0.197 633,645 0.1956 -2.82%
2009-11-20 0 0.710 0.680 0.710 0.680 0.710 230,000 161,020 0.7001 0.197 0.189 0.197 0.189 0.197 828,058 0.1945 1.43%
2009-11-19 0 0.700 0.690 0.700 0.720 0.720 15,000 10,800 0.7200 0.194 0.192 0.194 0.200 0.200 54,004 0.2000 1.45%
2009-11-18 0 0.690 0.690 0.700 0.690 0.690 75,000 51,750 0.6900 0.192 0.192 0.194 0.192 0.192 270,019 0.1917 1.47%
2009-11-17 0 0.680 0.680 0.690 0.680 0.680 60,000 40,800 0.6800 0.189 0.189 0.192 0.189 0.189 216,015 0.1889 0.00%
2009-11-16 0 0.680 0.680 0.690 0.680 0.720 275,000 189,150 0.6878 0.189 0.189 0.192 0.189 0.200 990,070 0.1910 -1.45%
2009-11-13 0 0.690 0.680 0.690 0.690 0.700 841,000 581,080 0.6909 0.192 0.189 0.192 0.192 0.194 3,027,813 0.1919 1.47%
2009-11-12 0 0.680 0.670 0.680 0.680 0.680 305,000 207,400 0.6800 0.189 0.186 0.189 0.189 0.189 1,098,077 0.1889 1.49%
2009-11-11 0 0.670 0.670 0.700 - - 0 0 - 0.186 0.186 0.194 - - 0 - 0.00%
2009-11-10 0 0.670 0.670 0.700 0.670 0.680 200,000 135,000 0.6750 0.186 0.186 0.194 0.186 0.189 720,051 0.1875 0.00%
2009-11-09 0 0.670 0.670 0.710 - - 0 0 - 0.186 0.186 0.197 - - 0 - 0.00%
2009-11-06 0 0.670 0.670 0.700 0.670 0.670 6,000 4,020 0.6700 0.186 0.186 0.194 0.186 0.186 21,602 0.1861 0.00%
2009-11-05 0 0.670 0.670 0.690 0.670 0.680 150,000 101,320 0.6755 0.186 0.186 0.192 0.186 0.189 540,038 0.1876 -1.47%
2009-11-04 0 0.680 0.680 0.700 0.680 0.680 92,000 62,560 0.6800 0.189 0.189 0.194 0.189 0.189 331,223 0.1889 0.00%
2009-11-03 0 0.680 0.660 0.680 0.700 0.720 31,000 21,810 0.7035 0.189 0.183 0.189 0.194 0.200 111,608 0.1954 0.00%
2009-11-02 0 0.680 0.660 0.680 0.700 0.700 20,000 14,000 0.7000 0.189 0.183 0.189 0.194 0.194 72,005 0.1944 0.00%
2009-10-30 0 0.680 0.670 0.680 0.670 0.680 210,000 141,850 0.6755 0.189 0.186 0.189 0.186 0.189 756,053 0.1876 -1.45%
2009-10-29 0 0.690 0.690 0.700 0.680 0.700 2,304,000 1,569,460 0.6812 0.192 0.192 0.194 0.189 0.194 8,294,984 0.1892 1.47%
2009-10-28 0 0.680 0.660 0.680 0.680 0.700 3,112,000 2,129,680 0.6843 0.189 0.183 0.189 0.189 0.194 11,203,989 0.1901 1.49%
2009-10-27 0 0.670 0.630 0.670 0.670 0.670 170,000 109,900 0.6465 0.186 0.175 0.186 0.186 0.186 612,043 0.1796 0.00%
2009-10-23 0 0.670 0.660 0.680 0.660 0.680 350,000 235,450 0.6727 0.186 0.183 0.189 0.183 0.189 1,260,089 0.1869 1.52%
2009-10-22 0 0.660 0.650 0.660 0.660 0.680 220,000 146,660 0.6666 0.183 0.181 0.183 0.183 0.189 792,056 0.1852 -1.49%
2009-10-21 0 0.670 0.650 0.670 0.650 0.680 298,000 199,120 0.6682 0.186 0.181 0.186 0.181 0.189 1,072,876 0.1856 4.69%
2009-10-20 0 0.640 0.640 0.660 0.640 0.660 58,000 37,160 0.6407 0.178 0.178 0.183 0.178 0.183 208,815 0.1780 -1.54%
2009-10-19 0 0.650 0.640 0.660 0.630 0.670 279,000 180,480 0.6469 0.181 0.178 0.183 0.175 0.186 1,004,471 0.1797 3.17%
2009-10-16 0 0.630 0.630 0.650 0.580 0.650 252,000 157,870 0.6265 0.175 0.175 0.181 0.161 0.181 907,264 0.1740 5.00%
2009-10-15 0 0.600 0.600 0.630 0.600 0.630 50,000 31,200 0.6240 0.167 0.167 0.175 0.167 0.175 180,013 0.1733 -1.64%
2009-10-14 0 0.610 0.590 0.610 0.590 0.610 325,000 196,250 0.6038 0.169 0.164 0.169 0.164 0.169 1,170,082 0.1677 0.00%
2009-10-13 0 0.610 0.610 0.620 0.580 0.610 463,000 276,970 0.5982 0.169 0.169 0.172 0.161 0.169 1,666,917 0.1662 3.39%
2009-10-12 0 0.590 0.590 0.600 0.590 0.600 703,170 417,194 0.5933 0.164 0.164 0.167 0.164 0.167 2,531,590 0.1648 -3.28%
2009-10-09 0 0.610 0.610 0.630 0.600 0.620 502,000 308,400 0.6143 0.169 0.169 0.175 0.167 0.172 1,807,327 0.1706 0.00%
2009-10-08 0 0.610 0.600 0.620 0.600 0.610 286,000 173,370 0.6062 0.169 0.167 0.172 0.167 0.169 1,029,673 0.1684 0.00%
2009-10-07 0 0.610 0.610 0.630 0.600 0.650 321,000 196,830 0.6132 0.169 0.169 0.175 0.167 0.181 1,155,681 0.1703 0.00%
2009-10-06 0 0.610 0.610 0.620 0.600 0.650 624,000 381,710 0.6117 0.169 0.169 0.172 0.167 0.181 2,246,558 0.1699 -7.58%
2009-10-05 0 0.660 0.620 0.660 0.680 0.680 40,000 27,200 0.6800 0.183 0.172 0.183 0.189 0.189 144,010 0.1889 4.76%
2009-10-02 0 0.630 0.610 0.630 0.620 0.630 278,000 172,440 0.6203 0.175 0.169 0.175 0.172 0.175 1,000,870 0.1723 1.61%
2009-09-30 0 0.620 0.620 0.630 0.620 0.630 1,465,000 910,800 0.6217 0.172 0.172 0.175 0.172 0.175 5,274,371 0.1727 0.00%
2009-09-29 0 0.620 0.620 0.630 0.620 0.620 600,000 372,000 0.6200 0.172 0.172 0.175 0.172 0.172 2,160,152 0.1722 -1.59%
2009-09-28 0 0.630 0.620 0.630 0.620 0.630 120,000 75,400 0.6283 0.175 0.172 0.175 0.172 0.175 432,030 0.1745 1.61%
2009-09-25 0 0.620 0.620 0.630 0.620 0.640 402,000 253,380 0.6303 0.172 0.172 0.175 0.172 0.178 1,447,302 0.1751 3.33%
2009-09-24 0 0.600 0.600 0.620 0.600 0.680 1,591,000 975,480 0.6131 0.167 0.167 0.172 0.167 0.189 5,728,003 0.1703 -15.49%
2009-09-23 0 0.710 0.710 0.740 0.710 0.720 79,000 56,770 0.7186 0.197 0.197 0.206 0.197 0.200 284,420 0.1996 -2.74%
2009-09-22 0 0.730 0.720 0.740 0.710 0.730 686,000 494,130 0.7203 0.203 0.200 0.206 0.197 0.203 2,469,774 0.2001 4.29%
2009-09-21 0 0.700 0.700 0.710 0.680 0.720 291,000 204,960 0.7043 0.194 0.194 0.197 0.189 0.200 1,047,674 0.1956 0.00%
2009-09-18 0 0.700 0.700 0.710 0.700 0.700 29,000 20,300 0.7000 0.194 0.194 0.197 0.194 0.194 104,407 0.1944 4.48%
2009-09-17 0 0.670 0.670 0.690 0.670 0.680 104,000 70,180 0.6748 0.186 0.186 0.192 0.186 0.189 374,426 0.1874 0.00%
2009-09-16 0 0.670 0.670 0.700 0.670 0.680 22,000 14,890 0.6768 0.186 0.186 0.194 0.186 0.189 79,206 0.1880 0.00%
2009-09-15 0 0.670 0.670 0.720 - - 0 0 - 0.186 0.186 0.200 - - 0 - 0.00%
2009-09-14 0 0.670 0.670 0.690 - - 0 0 - 0.186 0.186 0.192 - - 0 - 0.00%
2009-09-11 0 0.670 0.670 0.710 0.670 0.680 88,000 59,090 0.6715 0.186 0.186 0.197 0.186 0.189 316,822 0.1865 0.00%
2009-09-10 0 0.670 0.670 0.710 0.670 0.670 50,000 33,500 0.6700 0.186 0.186 0.197 0.186 0.186 180,013 0.1861 -1.47%
2009-09-09 0 0.680 0.680 0.710 0.670 0.680 52,000 35,230 0.6775 0.189 0.189 0.197 0.186 0.189 187,213 0.1882 0.00%
2009-09-08 0 0.680 0.680 0.730 0.670 0.700 242,000 165,550 0.6841 0.189 0.189 0.203 0.186 0.194 871,261 0.1900 -2.86%
2009-09-07 0 0.700 0.700 0.710 0.670 0.700 216,000 146,890 0.6800 0.194 0.194 0.197 0.186 0.194 777,655 0.1889 1.45%
2009-09-04 0 0.690 0.660 0.690 0.650 0.690 614,000 404,310 0.6585 0.192 0.183 0.192 0.181 0.192 2,210,556 0.1829 6.15%
2009-09-03 0 0.650 0.650 0.690 0.650 0.660 340,000 222,990 0.6559 0.181 0.181 0.192 0.181 0.183 1,224,086 0.1822 -2.99%
2009-09-02 0 0.670 0.660 0.670 0.650 0.670 631,000 414,370 0.6567 0.186 0.183 0.186 0.181 0.186 2,271,760 0.1824 -2.90%
2009-09-01 0 0.690 0.690 0.700 0.690 0.690 124,000 85,560 0.6900 0.192 0.192 0.194 0.192 0.192 446,431 0.1917 0.00%
2009-08-31 0 0.690 0.690 0.710 0.690 0.710 187,000 131,030 0.7007 0.192 0.192 0.197 0.192 0.197 673,247 0.1946 0.00%
2009-08-28 0 0.690 0.690 0.710 0.680 0.700 597,000 412,280 0.6906 0.192 0.192 0.197 0.189 0.194 2,149,351 0.1918 0.00%
2009-08-27 0 0.690 0.690 0.700 0.690 0.700 524,000 366,760 0.6999 0.192 0.192 0.194 0.192 0.194 1,886,533 0.1944 -2.82%
2009-08-26 0 0.710 0.700 0.710 0.700 0.730 740,000 518,680 0.7009 0.197 0.194 0.197 0.194 0.203 2,664,188 0.1947 0.00%
2009-08-25 0 0.710 0.700 0.740 0.700 0.710 528,000 370,420 0.7016 0.197 0.194 0.206 0.194 0.197 1,900,934 0.1949 0.00%
2009-08-24 0 0.710 0.710 0.730 0.700 0.750 483,000 341,810 0.7077 0.197 0.197 0.203 0.194 0.208 1,738,922 0.1966 1.43%
2009-08-21 0 0.700 0.700 0.720 0.700 0.700 217,000 151,900 0.7000 0.194 0.194 0.200 0.194 0.194 781,255 0.1944 -2.78%
2009-08-20 0 0.720 0.720 0.730 0.700 0.760 203,000 144,580 0.7122 0.200 0.200 0.203 0.194 0.211 730,851 0.1978 2.86%
2009-08-19 0 0.700 0.700 0.710 0.690 0.700 322,000 224,430 0.6970 0.194 0.194 0.197 0.192 0.194 1,159,282 0.1936 0.00%
2009-08-18 0 0.700 0.680 0.700 0.690 0.700 178,000 124,180 0.6976 0.194 0.189 0.194 0.192 0.194 640,845 0.1938 0.00%
2009-08-17 0 0.700 0.700 0.710 0.700 0.750 541,000 387,910 0.7170 0.194 0.194 0.197 0.194 0.208 1,947,737 0.1992 -4.11%
2009-08-14 0 0.730 0.720 0.740 0.720 0.740 122,000 89,960 0.7374 0.203 0.200 0.206 0.200 0.206 439,231 0.2048 1.39%
2009-08-13 0 0.720 0.720 0.750 0.720 0.720 204,000 146,880 0.7200 0.200 0.200 0.208 0.200 0.200 734,452 0.2000 0.00%
2009-08-12 0 0.720 0.710 0.720 0.720 0.730 215,000 155,650 0.7240 0.200 0.197 0.200 0.200 0.203 774,055 0.2011 0.00%
2009-08-11 0 0.720 0.720 0.740 0.720 0.730 195,000 141,960 0.7280 0.200 0.200 0.206 0.200 0.203 702,049 0.2022 -1.37%
2009-08-10 0 0.730 0.730 0.740 0.730 0.740 773,000 570,640 0.7382 0.203 0.203 0.206 0.203 0.206 2,782,996 0.2050 0.00%
2009-08-07 0 0.730 0.720 0.730 0.720 0.770 1,821,000 1,337,660 0.7346 0.203 0.200 0.203 0.200 0.214 6,556,062 0.2040 -1.35%
2009-08-06 0 0.740 0.730 0.760 0.720 0.780 2,082,000 1,559,060 0.7488 0.206 0.203 0.211 0.200 0.217 7,495,728 0.2080 7.25%
2009-08-05 0 0.690 0.690 0.710 0.690 0.720 384,000 269,960 0.7030 0.192 0.192 0.197 0.192 0.200 1,382,497 0.1953 0.00%
2009-08-04 0 0.690 0.680 0.690 0.630 0.700 481,000 323,830 0.6732 0.192 0.189 0.192 0.175 0.194 1,731,722 0.1870 2.99%
2009-08-03 0 0.670 0.660 0.680 0.620 0.670 497,000 318,420 0.6407 0.186 0.183 0.189 0.172 0.186 1,789,326 0.1780 8.06%
2009-07-31 0 0.620 0.620 0.630 0.620 0.630 261,000 163,130 0.6250 0.172 0.172 0.175 0.172 0.175 939,666 0.1736 0.00%
2009-07-30 0 0.620 0.610 0.620 0.610 0.630 432,000 268,140 0.6207 0.172 0.169 0.172 0.169 0.175 1,555,310 0.1724 0.00%
2009-07-29 0 0.620 0.620 0.630 0.610 0.630 305,000 190,570 0.6248 0.172 0.172 0.175 0.169 0.175 1,098,077 0.1735 -1.59%
2009-07-28 0 0.630 0.630 0.640 0.630 0.640 1,328,000 837,860 0.6309 0.175 0.175 0.178 0.175 0.178 4,781,137 0.1752 -1.56%
2009-07-27 0 0.640 0.640 0.650 0.630 0.640 114,000 72,820 0.6388 0.178 0.178 0.181 0.175 0.178 410,429 0.1774 0.00%
2009-07-24 0 0.640 0.640 0.650 0.640 0.650 425,000 276,170 0.6498 0.178 0.178 0.181 0.178 0.181 1,530,108 0.1805 -1.54%
2009-07-23 0 0.650 0.650 0.680 0.650 0.650 190,000 123,500 0.6500 0.181 0.181 0.189 0.181 0.181 684,048 0.1805 0.00%
2009-07-22 0 0.650 0.640 0.650 0.650 0.650 459,000 298,350 0.6500 0.181 0.178 0.181 0.181 0.181 1,652,516 0.1805 -1.52%
2009-07-21 0 0.660 0.650 0.670 0.650 0.690 588,000 394,560 0.6710 0.183 0.181 0.186 0.181 0.192 2,116,949 0.1864 -1.49%
2009-07-20 0 0.670 0.670 0.690 0.670 0.700 1,743,000 1,196,700 0.6866 0.186 0.186 0.192 0.186 0.194 6,275,242 0.1907 3.08%
2009-07-17 0 0.650 0.630 0.680 0.570 0.700 4,021,000 2,536,170 0.6307 0.181 0.175 0.189 0.158 0.194 14,476,619 0.1752 10.17%
2009-07-16 0 0.590 0.590 0.600 0.580 0.590 278,000 163,290 0.5874 0.164 0.164 0.167 0.161 0.164 1,000,870 0.1631 3.51%
2009-07-15 0 0.570 0.570 0.580 0.560 0.580 1,146,000 654,370 0.5710 0.158 0.158 0.161 0.156 0.161 4,125,891 0.1586 0.00%
2009-07-14 0 0.570 0.570 0.580 0.570 0.570 218,000 124,260 0.5700 0.158 0.158 0.161 0.158 0.158 784,855 0.1583 0.00%
2009-07-13 0 0.570 0.560 0.570 0.570 0.580 235,000 134,800 0.5736 0.158 0.156 0.158 0.158 0.161 846,060 0.1593 -1.72%
2009-07-10 0 0.580 0.560 0.590 0.560 0.580 281,000 160,110 0.5698 0.161 0.156 0.164 0.156 0.161 1,011,671 0.1583 1.75%
2009-07-09 0 0.570 0.560 0.570 0.560 0.590 430,000 245,720 0.5714 0.158 0.156 0.158 0.156 0.164 1,548,109 0.1587 0.00%
2009-07-08 0 0.570 0.560 0.570 0.570 0.570 366,000 208,620 0.5700 0.158 0.156 0.158 0.158 0.158 1,317,693 0.1583 0.00%
2009-07-07 0 0.570 0.570 0.580 0.570 0.580 136,000 77,620 0.5707 0.158 0.158 0.161 0.158 0.161 489,634 0.1585 -1.72%
2009-07-06 0 0.580 0.570 0.580 0.580 0.590 564,000 329,870 0.5849 0.161 0.158 0.161 0.161 0.164 2,030,543 0.1625 -3.33%
2009-07-03 0 0.600 0.590 0.600 0.580 0.600 1,094,000 644,170 0.5888 0.167 0.164 0.167 0.161 0.167 3,938,677 0.1635 3.45%
2009-07-02 0 0.580 0.580 0.590 0.580 0.590 539,000 317,110 0.5883 0.161 0.161 0.164 0.161 0.164 1,940,537 0.1634 0.00%
2009-06-30 0 0.580 0.580 0.590 0.580 0.580 187,000 108,460 0.5800 0.161 0.161 0.164 0.161 0.161 673,247 0.1611 -1.69%
2009-06-29 0 0.590 0.580 0.590 0.590 0.590 728,000 429,520 0.5900 0.164 0.161 0.164 0.164 0.164 2,620,985 0.1639 0.00%
2009-06-26 0 0.590 0.590 0.600 0.570 0.590 718,000 417,470 0.5814 0.164 0.164 0.167 0.158 0.164 2,584,982 0.1615 0.00%
2009-06-25 0 0.590 0.590 0.620 0.590 0.620 265,000 160,070 0.6040 0.164 0.164 0.172 0.164 0.172 954,067 0.1678 0.00%
2009-06-24 0 0.590 0.590 0.600 0.580 0.610 165,000 99,290 0.6018 0.164 0.164 0.167 0.161 0.169 594,042 0.1671 0.00%
2009-06-23 0 0.590 0.590 0.610 0.570 0.600 263,000 154,330 0.5868 0.164 0.164 0.169 0.158 0.167 946,867 0.1630 1.72%
2009-06-22 0 0.580 0.580 0.600 0.580 0.590 120,000 70,270 0.5856 0.161 0.161 0.167 0.161 0.164 432,030 0.1627 -1.69%
2009-06-19 0 0.590 0.580 0.610 0.570 0.610 407,000 244,020 0.5996 0.164 0.161 0.169 0.158 0.169 1,465,303 0.1665 3.51%
2009-06-18 0 0.570 0.570 0.600 0.570 0.570 1,000 570 0.5700 0.158 0.158 0.167 0.158 0.158 3,600 0.1583 -1.72%
2009-06-17 0 0.580 0.580 0.600 0.570 0.580 39,000 22,250 0.5705 0.161 0.161 0.167 0.158 0.161 140,410 0.1585 1.75%
2009-06-16 0 0.570 0.570 0.600 0.570 0.600 291,000 170,250 0.5851 0.158 0.158 0.167 0.158 0.167 1,047,674 0.1625 -1.72%
2009-06-15 0 0.580 0.580 0.600 0.580 0.580 21,000 12,180 0.5800 0.161 0.161 0.167 0.161 0.161 75,605 0.1611 -1.69%
2009-06-12 0 0.590 0.590 0.600 0.580 0.610 387,000 228,820 0.5913 0.164 0.164 0.167 0.161 0.169 1,393,298 0.1642 0.00%
2009-06-11 0 0.590 0.590 0.600 0.590 0.600 348,000 208,360 0.5987 0.164 0.164 0.167 0.164 0.167 1,252,888 0.1663 -1.67%
2009-06-10 0 0.600 0.610 0.620 0.580 0.600 551,000 329,980 0.5989 0.167 0.169 0.172 0.161 0.167 1,983,740 0.1663 0.00%
2009-06-09 0 0.600 0.600 0.620 0.580 0.600 439,000 260,730 0.5939 0.167 0.167 0.172 0.161 0.167 1,580,511 0.1650 1.69%
2009-06-08 0 0.590 0.590 0.620 0.570 0.660 400,000 245,530 0.6138 0.164 0.164 0.172 0.158 0.183 1,440,101 0.1705 0.00%
2009-06-05 0 0.590 0.590 0.610 0.580 0.620 1,305,000 761,560 0.5836 0.164 0.164 0.169 0.161 0.172 4,698,331 0.1621 0.00%
2009-06-04 0 0.590 0.590 0.640 0.590 0.600 527,000 312,690 0.5933 0.164 0.164 0.178 0.164 0.167 1,897,334 0.1648 -1.67%
2009-06-03 0 0.600 0.600 0.620 0.580 0.600 496,000 294,260 0.5933 0.167 0.167 0.172 0.161 0.167 1,785,726 0.1648 1.69%
2009-06-02 0 0.590 0.590 0.620 0.590 0.600 110,000 65,910 0.5992 0.164 0.164 0.172 0.164 0.167 396,028 0.1664 -1.67%
2009-06-01 0 0.600 0.600 0.620 0.600 0.620 226,000 136,340 0.6033 0.167 0.167 0.172 0.167 0.172 813,657 0.1676 -3.23%
2009-05-29 0 0.620 0.600 0.620 0.590 0.620 115,000 68,310 0.5940 0.172 0.167 0.172 0.164 0.172 414,029 0.1650 1.64%
2009-05-27 0 0.610 0.610 0.620 0.580 0.610 38,000 22,190 0.5839 0.169 0.169 0.172 0.161 0.169 136,810 0.1622 0.00%
2009-05-26 0 0.610 0.580 0.610 0.610 0.640 60,000 36,900 0.6150 0.169 0.161 0.169 0.169 0.178 216,015 0.1708 0.00%
2009-05-25 0 0.610 0.580 0.640 0.610 0.640 10,000 6,220 0.6220 0.169 0.161 0.178 0.169 0.178 36,003 0.1728 0.00%
2009-05-22 0 0.610 0.560 0.610 0.600 0.630 149,000 92,880 0.6234 0.169 0.156 0.169 0.167 0.175 536,438 0.1731 -4.69%
2009-05-21 0 0.640 0.600 0.640 0.600 0.640 180,000 109,080 0.6060 0.178 0.167 0.178 0.167 0.178 648,046 0.1683 4.92%
2009-05-20 0 0.660 0.650 0.670 0.610 0.660 996,000 636,310 0.6389 0.169 0.167 0.172 0.157 0.169 3,879,775 0.1640 4.76%
2009-05-19 0 0.630 0.630 0.640 0.610 0.650 437,000 270,820 0.6197 0.162 0.162 0.164 0.157 0.167 1,702,271 0.1591 1.61%
2009-05-18 0 0.620 0.620 0.630 0.610 0.620 130,000 80,060 0.6158 0.159 0.159 0.162 0.157 0.159 506,396 0.1581 1.64%
2009-05-15 0 0.610 0.610 0.660 0.600 0.610 185,000 112,800 0.6097 0.157 0.157 0.169 0.154 0.157 720,641 0.1565 0.00%
2009-05-14 0 0.610 0.610 0.630 0.600 0.610 53,000 32,180 0.6072 0.157 0.157 0.162 0.154 0.157 206,454 0.1559 0.00%
2009-05-13 0 0.610 0.600 0.630 0.610 0.610 120,000 73,200 0.6100 0.157 0.154 0.162 0.157 0.157 467,443 0.1566 0.00%
2009-05-12 0 0.610 0.610 0.640 0.610 0.610 78,000 47,580 0.6100 0.157 0.157 0.164 0.157 0.157 303,838 0.1566 -1.61%
2009-05-11 0 0.620 0.610 0.630 0.610 0.620 107,000 65,670 0.6137 0.159 0.157 0.162 0.157 0.159 416,803 0.1576 1.64%
2009-05-08 0 0.610 0.590 0.610 0.620 0.630 40,000 25,190 0.6298 0.157 0.151 0.157 0.159 0.162 155,814 0.1617 3.39%
2009-05-07 0 0.590 0.590 0.620 0.590 0.630 391,000 237,120 0.6064 0.151 0.151 0.159 0.151 0.162 1,523,084 0.1557 0.00%
2009-05-06 0 0.590 0.590 0.620 0.580 0.590 555,000 327,150 0.5895 0.151 0.151 0.159 0.149 0.151 2,161,923 0.1513 0.00%
2009-05-05 0 0.590 0.570 0.590 0.590 0.610 180,000 106,630 0.5924 0.151 0.146 0.151 0.151 0.157 701,164 0.1521 1.72%
2009-05-04 0 0.580 0.570 0.580 0.550 0.580 201,000 112,050 0.5575 0.149 0.146 0.149 0.141 0.149 782,967 0.1431 5.45%
2009-04-30 0 0.550 0.550 0.560 0.550 0.550 87,000 47,850 0.5500 0.141 0.141 0.144 0.141 0.141 338,896 0.1412 1.85%
2009-04-29 0 0.540 0.530 0.540 0.530 0.580 510,000 276,780 0.5427 0.139 0.136 0.139 0.136 0.149 1,986,632 0.1393 0.00%
2009-04-28 0 0.540 0.530 0.550 0.540 0.570 219,000 119,890 0.5474 0.139 0.136 0.141 0.139 0.146 853,083 0.1405 -1.82%
2009-04-27 0 0.550 0.540 0.560 0.540 0.550 140,000 76,000 0.5429 0.141 0.139 0.144 0.139 0.141 545,350 0.1394 -6.78%
2009-04-24 0 0.590 0.570 0.590 0.570 0.600 330,000 191,010 0.5788 0.151 0.146 0.151 0.146 0.154 1,285,468 0.1486 1.72%
2009-04-23 0 0.580 0.580 0.590 0.560 0.600 631,000 370,970 0.5879 0.149 0.149 0.151 0.144 0.154 2,457,970 0.1509 16.00%
2009-04-22 0 0.500 0.500 0.580 0.500 0.600 724,000 424,110 0.5858 0.128 0.128 0.149 0.128 0.154 2,820,238 0.1504 -19.35%
2009-04-21 0 0.620 0.560 0.620 0.640 0.650 16,000 10,340 0.6463 0.159 0.144 0.159 0.164 0.167 62,326 0.1659 5.08%
2009-04-20 0 0.590 0.550 0.590 0.620 0.650 114,000 73,320 0.6432 0.151 0.141 0.151 0.159 0.167 444,071 0.1651 1.72%
2009-04-17 0 0.580 0.580 0.700 0.580 0.680 101,000 65,930 0.6528 0.149 0.149 0.180 0.149 0.175 393,431 0.1676 -6.45%
2009-04-16 0 0.620 0.600 0.650 0.570 0.630 59,000 35,240 0.5973 0.159 0.154 0.167 0.146 0.162 229,826 0.1533 10.71%
2009-04-15 0 0.560 0.560 0.690 - - 0 0 - 0.144 0.144 0.177 - - 0 - 1.82%
2009-04-14 0 0.550 0.530 0.680 0.550 0.570 40,000 22,600 0.5650 0.141 0.136 0.175 0.141 0.146 155,814 0.1450 -3.51%
2009-04-09 0 0.570 0.550 0.570 0.570 0.570 20,000 11,400 0.5700 0.146 0.141 0.146 0.146 0.146 77,907 0.1463 0.00%
2009-04-08 0 0.570 0.520 0.590 - - 0 0 - 0.146 0.133 0.151 - - 0 - 0.00%
2009-04-07 0 0.570 0.570 0.600 0.570 0.600 19,000 11,220 0.5905 0.146 0.146 0.154 0.146 0.154 74,012 0.1516 1.79%
2009-04-06 0 0.560 0.520 0.600 - - 0 0 - 0.144 0.133 0.154 - - 0 - 0.00%
2009-04-03 0 0.560 0.540 0.560 0.580 0.580 50,000 29,000 0.5800 0.144 0.139 0.144 0.149 0.149 194,768 0.1489 9.80%
2009-04-02 0 0.510 0.510 0.550 0.510 0.530 27,000 13,990 0.5181 0.131 0.131 0.141 0.131 0.136 105,175 0.1330 -3.77%
2009-04-01 0 0.530 0.530 0.540 0.510 0.520 400,000 207,110 0.5178 0.136 0.136 0.139 0.131 0.133 1,558,143 0.1329 1.92%
2009-03-31 0 0.520 0.500 0.520 - - 0 0 - 0.133 0.128 0.133 - - 0 - 0.00%
2009-03-30 0 0.520 0.500 0.520 - - 0 0 - 0.133 0.128 0.133 - - 0 - -5.45%
2009-03-27 0 0.550 0.500 0.560 - - 0 0 - 0.141 0.128 0.144 - - 0 - 0.00%
2009-03-26 0 0.550 0.510 0.560 0.550 0.550 1,000 550 0.5500 0.141 0.131 0.144 0.141 0.141 3,895 0.1412 3.77%
2009-03-25 0 0.530 0.500 0.560 - - 0 0 - 0.136 0.128 0.144 - - 0 - 0.00%
2009-03-24 0 0.530 0.530 0.560 0.495 0.500 13,000 6,495 0.4996 0.136 0.136 0.144 0.127 0.128 50,640 0.1283 7.07%
2009-03-23 0 0.495 0.480 0.580 - - 0 0 - 0.127 0.123 0.149 - - 0 - 0.00%
2009-03-20 0 0.495 0.495 0.530 0.475 0.530 399,000 200,565 0.5027 0.127 0.127 0.136 0.122 0.136 1,554,247 0.1290 -1.00%
2009-03-19 0 0.500 0.500 0.660 0.500 0.500 1,000 500 0.5000 0.128 0.128 0.169 0.128 0.128 3,895 0.1284 -3.85%
2009-03-18 0 0.520 0.520 0.560 0.510 0.530 72,000 37,730 0.5240 0.133 0.133 0.144 0.131 0.136 280,466 0.1345 -1.89%
2009-03-17 0 0.530 0.530 0.550 0.520 0.530 67,000 35,480 0.5296 0.136 0.136 0.141 0.133 0.136 260,989 0.1359 1.92%
2009-03-16 0 0.520 0.520 0.530 0.520 0.540 64,000 33,680 0.5263 0.133 0.133 0.136 0.133 0.139 249,303 0.1351 0.00%
2009-03-13 0 0.520 0.520 0.540 0.520 0.520 1,000 520 0.5200 0.133 0.133 0.139 0.133 0.133 3,895 0.1335 -3.70%
2009-03-12 0 0.540 0.540 0.580 0.520 0.540 152,000 80,780 0.5314 0.139 0.139 0.149 0.133 0.139 592,094 0.1364 3.85%
2009-03-11 0 0.520 0.520 0.570 0.520 0.570 155,000 81,890 0.5283 0.133 0.133 0.146 0.133 0.146 603,780 0.1356 1.96%
2009-03-10 0 0.510 0.510 0.560 0.510 0.600 175,000 100,050 0.5717 0.131 0.131 0.144 0.131 0.154 681,687 0.1468 -3.77%
2009-03-09 0 0.530 0.530 - 0.520 0.530 82,000 43,060 0.5251 0.136 0.136 - 0.133 0.136 319,419 0.1348 0.00%
2009-03-06 0 0.530 0.520 0.530 - - 0 0 - 0.136 0.133 0.136 - - 0 - -1.85%
2009-03-05 0 0.540 0.530 0.560 0.540 0.540 64,830 34,975 0.5395 0.139 0.136 0.144 0.139 0.139 252,536 0.1385 0.00%
2009-03-04 0 0.540 0.540 0.550 0.510 0.540 122,000 63,420 0.5198 0.139 0.139 0.141 0.131 0.139 475,233 0.1335 -1.82%
2009-03-03 0 0.550 0.520 0.630 0.550 0.550 70,000 38,500 0.5500 0.141 0.133 0.162 0.141 0.141 272,675 0.1412 0.00%
2009-03-02 0 0.550 0.520 0.550 - - 0 0 - 0.141 0.133 0.141 - - 0 - -1.79%
2009-02-27 0 0.560 0.520 0.630 - - 0 0 - 0.144 0.133 0.162 - - 0 - 0.00%
2009-02-26 0 0.560 0.550 0.650 0.560 0.560 40,000 22,400 0.5600 0.144 0.141 0.167 0.144 0.144 155,814 0.1438 3.70%
2009-02-25 0 0.540 0.530 0.620 0.540 0.540 351,000 189,540 0.5400 0.139 0.136 0.159 0.139 0.139 1,367,270 0.1386 0.00%
2009-02-24 0 0.540 0.540 0.630 - - 0 0 - 0.139 0.139 0.162 - - 0 - 0.00%
2009-02-23 0 0.540 0.510 0.630 - - 0 0 - 0.139 0.131 0.162 - - 0 - 0.00%
2009-02-20 0 0.540 0.520 0.600 - - 0 0 - 0.139 0.133 0.154 - - 0 - 0.00%
2009-02-19 0 0.540 0.520 0.630 - - 0 0 - 0.139 0.133 0.162 - - 0 - 0.00%
2009-02-18 0 0.540 0.540 0.590 0.540 0.540 148,000 79,920 0.5400 0.139 0.139 0.151 0.139 0.139 576,513 0.1386 1.89%
2009-02-17 0 0.530 0.530 0.550 0.530 0.530 132,000 69,960 0.5300 0.136 0.136 0.141 0.136 0.136 514,187 0.1361 0.00%
2009-02-16 0 0.530 0.530 0.570 0.530 0.530 16,000 8,480 0.5300 0.136 0.136 0.146 0.136 0.136 62,326 0.1361 -3.64%
2009-02-13 0 0.550 0.550 0.580 0.550 0.550 30,000 16,500 0.5500 0.141 0.141 0.149 0.141 0.141 116,861 0.1412 0.00%
2009-02-12 0 0.550 0.540 0.550 0.550 0.580 68,000 37,700 0.5544 0.141 0.139 0.141 0.141 0.149 264,884 0.1423 -5.17%
2009-02-11 0 0.580 0.550 0.650 - - 0 0 - 0.149 0.141 0.167 - - 0 - 0.00%
2009-02-10 0 0.580 0.580 0.680 0.540 0.590 21,000 12,340 0.5876 0.149 0.149 0.175 0.139 0.151 81,802 0.1509 -1.69%
2009-02-09 0 0.590 0.550 0.590 - - 0 0 - 0.151 0.141 0.151 - - 0 - -1.67%
2009-02-06 0 0.600 0.540 0.600 - - 0 0 - 0.154 0.139 0.154 - - 0 - 0.00%
2009-02-05 0 0.600 0.520 0.600 0.580 0.600 100,000 59,480 0.5948 0.154 0.133 0.154 0.149 0.154 389,536 0.1527 15.38%
2009-02-04 0 0.520 0.520 0.600 - - 0 0 - 0.133 0.133 0.154 - - 0 - 0.00%
2009-02-03 0 0.520 0.520 0.640 0.520 0.530 56,000 29,320 0.5236 0.133 0.133 0.164 0.133 0.136 218,140 0.1344 -22.39%
2009-02-02 0 0.670 0.520 0.670 - - 0 0 - 0.172 0.133 0.172 - - 0 - 0.00%
2009-01-30 0 0.670 0.550 0.670 - - 0 0 - 0.172 0.141 0.172 - - 0 - -1.47%
2009-01-29 0 0.680 0.550 0.680 0.500 0.700 140,000 85,400 0.6100 0.175 0.141 0.175 0.128 0.180 545,350 0.1566 33.33%
2009-01-23 0 0.510 0.510 0.550 0.510 0.510 20,000 10,200 0.5100 0.131 0.131 0.141 0.131 0.131 77,907 0.1309 -1.92%
2009-01-22 0 0.520 0.510 0.520 0.520 0.520 50,000 26,000 0.5200 0.133 0.131 0.133 0.133 0.133 194,768 0.1335 -5.45%
2009-01-21 0 0.550 0.520 0.550 - - 0 0 - 0.141 0.133 0.141 - - 0 - -5.17%
2009-01-20 0 0.580 0.520 0.700 - - 0 0 - 0.149 0.133 0.180 - - 0 - 0.00%
2009-01-19 0 0.580 0.500 0.640 - - 0 0 - 0.149 0.128 0.164 - - 0 - 0.00%
2009-01-16 0 0.580 0.580 0.600 0.500 0.580 2,000 1,080 0.5400 0.149 0.149 0.154 0.128 0.149 7,791 0.1386 -12.12%
2009-01-15 0 0.660 0.500 0.660 0.690 0.700 2,000 1,390 0.6950 0.169 0.128 0.169 0.177 0.180 7,791 0.1784 10.00%
2009-01-14 0 0.600 0.520 0.620 - - 0 0 - 0.154 0.133 0.159 - - 0 - 0.00%
2009-01-13 0 0.600 0.600 0.690 - - 0 0 - 0.154 0.154 0.177 - - 0 - 11.11%
2009-01-12 0 0.540 0.540 0.620 0.540 0.540 36,000 19,440 0.5400 0.139 0.139 0.159 0.139 0.139 140,233 0.1386 -8.47%
2009-01-09 0 0.590 0.590 0.640 0.590 0.590 24,000 14,160 0.5900 0.151 0.151 0.164 0.151 0.151 93,489 0.1515 0.00%
2009-01-08 0 0.590 0.560 0.590 0.560 0.590 38,000 21,340 0.5616 0.151 0.144 0.151 0.144 0.151 148,024 0.1442 0.00%
2009-01-07 0 0.590 0.560 0.590 0.590 0.590 30,000 17,700 0.5900 0.151 0.144 0.151 0.151 0.151 116,861 0.1515 5.36%
2009-01-06 0 0.560 0.560 0.650 0.560 0.570 120,000 67,400 0.5617 0.144 0.144 0.167 0.144 0.146 467,443 0.1442 -1.75%
2009-01-05 0 0.570 0.570 0.600 0.530 0.640 106,000 59,590 0.5622 0.146 0.146 0.154 0.136 0.164 412,908 0.1443 0.00%
2009-01-02 0 0.570 0.560 0.760 - - 0 0 - 0.146 0.144 0.195 - - 0 - 3.64%
2008-12-31 0 0.550 0.540 0.650 0.550 0.550 50,000 27,500 0.5500 0.141 0.139 0.167 0.141 0.141 194,768 0.1412 -5.17%
2008-12-30 0 0.580 0.530 0.680 - - 88,000 51,040 0.5800 0.149 0.136 0.175 - - 342,791 0.1489 0.00%
2008-12-29 0 0.580 0.520 0.650 - - 0 0 - 0.149 0.133 0.167 - - 0 - 0.00%
2008-12-24 0 0.580 0.550 0.610 - - 0 0 - 0.149 0.141 0.157 - - 0 - 0.00%
2008-12-23 0 0.580 0.570 0.580 - - 0 0 - 0.149 0.146 0.149 - - 0 - 0.00%
2008-12-22 0 0.580 0.560 0.630 0.580 0.580 230,000 133,400 0.5800 0.149 0.144 0.162 0.149 0.149 895,932 0.1489 -7.94%
2008-12-19 0 0.630 0.560 0.630 - - 0 0 - 0.162 0.144 0.162 - - 0 - 0.00%
2008-12-18 0 0.630 0.550 0.630 0.640 0.640 43,000 27,520 0.6400 0.162 0.141 0.162 0.164 0.164 167,500 0.1643 -3.08%
2008-12-17 0 0.650 0.570 0.650 0.650 0.650 100,000 65,000 0.6500 0.167 0.146 0.167 0.167 0.167 389,536 0.1669 -7.14%
2008-12-16 0 0.700 0.540 0.700 0.710 0.710 8,000 5,680 0.7100 0.180 0.139 0.180 0.182 0.182 31,163 0.1823 18.64%
2008-12-15 0 0.590 0.590 0.710 - - 0 0 - 0.151 0.151 0.182 - - 0 - 5.36%
2008-12-12 0 0.560 0.550 0.660 - - 0 0 - 0.144 0.141 0.169 - - 0 - 0.00%
2008-12-11 0 0.560 0.560 0.660 0.560 0.560 10,000 5,600 0.5600 0.144 0.144 0.169 0.144 0.144 38,954 0.1438 0.00%
2008-12-10 0 0.560 0.560 0.680 0.560 0.560 40,000 23,600 0.5900 0.144 0.144 0.175 0.144 0.144 155,814 0.1515 -3.45%
2008-12-09 0 0.580 0.540 0.650 0.530 0.580 56,000 31,660 0.5654 0.149 0.139 0.167 0.136 0.149 218,140 0.1451 9.43%
2008-12-08 0 0.530 0.530 0.620 0.500 0.500 10,000 5,000 0.5000 0.136 0.136 0.159 0.128 0.128 38,954 0.1284 -5.36%
2008-12-05 0 0.560 0.560 0.600 0.560 0.560 40,000 22,400 0.5600 0.144 0.144 0.154 0.144 0.144 155,814 0.1438 1.82%
2008-12-04 0 0.550 0.550 0.600 0.550 0.550 55,000 30,250 0.5500 0.141 0.141 0.154 0.141 0.141 214,245 0.1412 0.00%
2008-12-03 0 0.550 0.550 0.650 0.550 0.550 8,000 4,400 0.5500 0.141 0.141 0.167 0.141 0.141 31,163 0.1412 0.00%
2008-12-02 0 0.550 0.520 0.550 0.550 0.550 70,000 38,500 0.5500 0.141 0.133 0.141 0.141 0.141 272,675 0.1412 0.00%
2008-12-01 0 0.550 0.530 0.650 0.550 0.550 65,000 35,750 0.5500 0.141 0.136 0.167 0.141 0.141 253,198 0.1412 5.77%
2008-11-28 0 0.520 0.520 0.580 - - 0 0 - 0.133 0.133 0.149 - - 0 - 1.96%
2008-11-27 0 0.510 0.510 0.560 - - 0 0 - 0.131 0.131 0.144 - - 0 - 2.00%
2008-11-26 0 0.500 0.490 0.650 0.500 0.530 183,000 95,840 0.5237 0.128 0.126 0.167 0.128 0.136 712,850 0.1344 -9.09%
2008-11-25 0 0.550 0.500 0.550 0.550 0.550 82,000 45,100 0.5500 0.141 0.128 0.141 0.141 0.141 319,419 0.1412 1.85%
2008-11-24 0 0.540 0.540 0.570 0.540 0.540 20,000 10,800 0.5400 0.139 0.139 0.146 0.139 0.139 77,907 0.1386 -1.82%
2008-11-21 0 0.550 0.550 0.570 0.550 0.550 30,000 16,500 0.5500 0.141 0.141 0.146 0.141 0.141 116,861 0.1412 0.00%
2008-11-20 0 0.550 0.550 0.590 0.550 0.570 381,000 211,790 0.5559 0.141 0.141 0.151 0.141 0.146 1,484,131 0.1427 -6.78%
2008-11-19 0 0.590 0.590 0.620 - - 0 0 - 0.151 0.151 0.159 - - 0 - 0.00%
2008-11-18 0 0.590 0.570 0.590 0.570 0.590 26,000 14,960 0.5754 0.151 0.146 0.151 0.146 0.151 101,279 0.1477 -1.67%
2008-11-17 0 0.600 0.550 0.630 - - 0 0 - 0.154 0.141 0.162 - - 0 - 0.00%
2008-11-14 0 0.600 0.550 0.600 - - 0 0 - 0.154 0.141 0.154 - - 0 - -3.23%
2008-11-13 0 0.620 0.550 0.630 - - 0 0 - 0.159 0.141 0.162 - - 0 - 0.00%
2008-11-12 0 0.620 0.550 0.620 0.600 0.620 91,000 54,710 0.6012 0.159 0.141 0.159 0.154 0.159 354,477 0.1543 3.33%
2008-11-11 0 0.600 0.600 0.620 - - 0 0 - 0.154 0.154 0.159 - - 0 - 0.00%
2008-11-10 0 0.600 0.600 0.610 0.085 0.600 70,000 37,135 0.5305 0.154 0.154 0.157 0.022 0.154 272,675 0.1362 0.00%
2008-11-07 0 0.600 0.560 0.600 - - 0 0 - 0.154 0.144 0.154 - - 0 - 0.00%
2008-11-06 0 0.600 0.600 0.620 0.530 0.600 97,000 54,910 0.5661 0.154 0.154 0.159 0.136 0.154 377,850 0.1453 0.00%
2008-11-05 0 0.600 0.530 0.600 0.600 0.600 40,000 24,000 0.6000 0.154 0.136 0.154 0.154 0.154 155,814 0.1540 15.38%
2008-11-04 0 0.520 0.520 0.580 0.520 0.520 40,000 20,800 0.5200 0.133 0.133 0.149 0.133 0.133 155,814 0.1335 4.00%
2008-11-03 0 0.500 0.500 0.580 0.500 0.500 40,000 20,000 0.5000 0.128 0.128 0.149 0.128 0.128 155,814 0.1284 0.00%
2008-10-31 0 0.500 0.500 0.600 0.500 0.500 100,000 50,000 0.5000 0.128 0.128 0.154 0.128 0.128 389,536 0.1284 0.00%
2008-10-30 0 0.500 0.500 0.550 0.480 0.500 240,000 119,000 0.4958 0.128 0.128 0.141 0.123 0.128 934,886 0.1273 0.00%
2008-10-29 0 0.500 0.500 0.510 0.500 0.500 94,000 47,000 0.5000 0.128 0.128 0.131 0.128 0.128 366,163 0.1284 0.00%
2008-10-28 0 0.500 0.500 0.550 0.410 0.500 90,000 44,100 0.4900 0.128 0.128 0.141 0.105 0.128 350,582 0.1258 0.00%
2008-10-27 0 0.500 0.410 0.500 0.500 0.530 185,000 93,400 0.5049 0.128 0.105 0.128 0.128 0.136 720,641 0.1296 -9.09%
2008-10-24 0 0.550 0.540 0.680 0.540 0.550 162,000 88,680 0.5474 0.141 0.139 0.175 0.139 0.141 631,048 0.1405 0.00%
2008-10-23 0 0.550 0.550 0.600 0.550 0.550 10,000 5,500 0.5500 0.141 0.141 0.154 0.141 0.141 38,954 0.1412 -5.17%
2008-10-22 0 0.580 0.550 0.690 - - 0 0 - 0.149 0.141 0.177 - - 0 - 0.00%
2008-10-21 0 0.580 0.580 0.650 0.580 0.590 87,000 50,660 0.5823 0.149 0.149 0.167 0.149 0.151 338,896 0.1495 0.00%
2008-10-20 0 0.580 0.580 0.600 0.580 0.580 221,000 128,180 0.5800 0.149 0.149 0.154 0.149 0.149 860,874 0.1489 -6.45%
2008-10-17 0 0.620 0.590 0.620 0.620 0.650 130,000 81,340 0.6257 0.159 0.151 0.159 0.159 0.167 506,396 0.1606 -1.59%
2008-10-16 0 0.630 0.600 0.650 - - 0 0 - 0.162 0.154 0.167 - - 0 - 0.00%
2008-10-15 0 0.630 0.630 0.680 0.600 0.630 33,000 20,190 0.6118 0.162 0.162 0.175 0.154 0.162 128,547 0.1571 0.00%
2008-10-14 0 0.630 0.630 0.650 0.630 0.650 122,600 79,720 0.6502 0.162 0.162 0.167 0.162 0.167 477,571 0.1669 8.62%
2008-10-13 0 0.580 0.580 0.730 0.580 0.580 3,000 1,740 0.5800 0.149 0.149 0.187 0.149 0.149 11,686 0.1489 -14.71%
2008-10-10 0 0.680 0.500 0.680 0.680 0.690 204,000 140,020 0.6864 0.175 0.128 0.175 0.175 0.177 794,653 0.1762 -2.86%
2008-10-09 0 0.700 0.680 0.700 0.700 0.700 77,000 53,900 0.7000 0.180 0.175 0.180 0.180 0.180 299,942 0.1797 -0.00%
2008-10-08 0 0.750 0.750 0.780 0.750 0.780 326,000 248,080 0.7610 0.180 0.180 0.187 0.180 0.187 1,360,592 0.1823 -5.06%
2008-10-06 0 0.790 0.780 0.790 0.790 0.790 50,000 39,500 0.7900 0.189 0.187 0.189 0.189 0.189 208,680 0.1893 0.00%
2008-10-03 0 0.790 0.790 0.800 0.780 0.780 32,000 24,960 0.7800 0.189 0.189 0.192 0.187 0.187 133,555 0.1869 1.28%
2008-10-02 0 0.780 0.780 0.800 0.780 0.780 10,000 7,800 0.7800 0.187 0.187 0.192 0.187 0.187 41,736 0.1869 0.00%
2008-09-30 0 0.780 - 0.820 0.780 0.820 190,000 149,800 0.7884 0.187 - 0.196 0.187 0.196 792,983 0.1889 -4.88%
2008-09-29 0 0.820 0.710 0.850 - - 0 0 - 0.196 0.170 0.204 - - 0 - 0.00%
2008-09-26 0 0.820 0.800 0.850 - - 0 0 - 0.196 0.192 0.204 - - 0 - 0.00%
2008-09-25 0 0.820 0.820 0.860 0.820 0.820 80,000 65,600 0.8200 0.196 0.196 0.206 0.196 0.196 333,888 0.1965 5.13%
2008-09-24 0 0.780 0.780 0.800 0.760 0.760 231,000 175,560 0.7600 0.187 0.187 0.192 0.182 0.182 964,101 0.1821 -2.50%
2008-09-23 0 0.800 0.780 0.810 0.800 0.800 441,000 353,700 0.8020 0.192 0.187 0.194 0.192 0.192 1,840,556 0.1922 0.00%
2008-09-22 0 0.800 0.800 1.200 0.780 0.800 33,000 26,140 0.7921 0.192 0.192 0.288 0.187 0.192 137,729 0.1898 0.00%
2008-09-19 0 0.800 0.800 0.850 0.800 0.800 130,000 104,000 0.8000 0.192 0.192 0.204 0.192 0.192 542,567 0.1917 2.56%
2008-09-18 0 0.780 0.770 0.800 0.770 0.780 80,000 62,270 0.7784 0.187 0.184 0.192 0.184 0.187 333,888 0.1865 -2.50%
2008-09-17 0 0.800 0.800 0.850 0.800 0.800 60,000 48,000 0.8000 0.192 0.192 0.204 0.192 0.192 250,416 0.1917 3.90%
2008-09-16 0 0.770 0.770 0.820 0.770 0.780 172,000 133,540 0.7764 0.184 0.184 0.196 0.184 0.187 717,859 0.1860 -3.75%
2008-09-12 0 0.800 0.720 0.870 0.800 0.820 61,000 49,620 0.8134 0.192 0.173 0.208 0.192 0.196 254,589 0.1949 -1.23%
2008-09-11 0 0.810 0.780 0.870 0.810 0.810 100,000 81,000 0.8100 0.194 0.187 0.208 0.194 0.194 417,360 0.1941 -1.22%
2008-09-10 0 0.820 0.820 0.860 0.820 0.820 145,000 118,900 0.8200 0.196 0.196 0.206 0.196 0.196 605,171 0.1965 1.23%
2008-09-09 0 0.810 0.800 0.870 - - 0 0 - 0.194 0.192 0.208 - - 0 - 0.00%
2008-09-08 0 0.810 0.820 0.850 0.800 0.850 81,000 66,550 0.8216 0.194 0.196 0.204 0.192 0.204 338,061 0.1969 -4.71%
2008-09-05 0 0.850 0.850 0.870 0.850 0.870 58,000 49,700 0.8569 0.204 0.204 0.208 0.204 0.208 242,069 0.2053 -5.56%
2008-09-04 0 0.900 0.850 0.900 - - 0 0 - 0.216 0.204 0.216 - - 0 - 0.00%
2008-09-03 0 0.900 0.860 0.900 0.900 0.900 23,000 20,700 0.9000 0.216 0.206 0.216 0.216 0.216 95,993 0.2156 0.00%
2008-09-02 0 0.900 0.810 0.900 0.900 0.900 20,000 18,000 0.9000 0.216 0.194 0.216 0.216 0.216 83,472 0.2156 3.45%
2008-09-01 0 0.870 0.810 0.880 0.870 0.870 8,000 6,960 0.8700 0.208 0.194 0.211 0.208 0.208 33,389 0.2085 7.41%
2008-08-29 0 0.810 0.780 0.900 - - 8,000 6,320 0.7900 0.194 0.187 0.216 - - 33,389 0.1893 0.00%
2008-08-28 0 0.810 0.810 0.850 - - 0 0 - 0.194 0.194 0.204 - - 0 - 0.00%
2008-08-27 0 0.810 0.800 0.850 - - 0 0 - 0.194 0.192 0.204 - - 0 - 0.00%
2008-08-26 0 0.810 0.800 0.850 0.800 0.820 251,000 202,550 0.8070 0.194 0.192 0.204 0.192 0.196 1,047,573 0.1934 -4.71%
2008-08-25 0 0.850 0.810 0.850 0.850 0.850 210,000 178,500 0.8500 0.204 0.194 0.204 0.204 0.204 876,455 0.2037 -2.30%
2008-08-21 0 0.870 0.800 0.870 0.870 0.870 5,000 4,350 0.8700 0.208 0.192 0.208 0.208 0.208 20,868 0.2085 2.35%
2008-08-20 0 0.850 0.800 0.860 0.850 0.850 40,000 34,000 0.8500 0.204 0.192 0.206 0.204 0.204 166,944 0.2037 0.00%
2008-08-19 0 0.850 0.850 0.900 0.850 0.850 48,000 40,800 0.8500 0.204 0.204 0.216 0.204 0.204 200,333 0.2037 0.00%
2008-08-18 0 0.850 0.800 0.850 - - 0 0 - 0.204 0.192 0.204 - - 0 - 0.00%
2008-08-15 0 0.850 0.800 0.920 0.820 0.850 241,000 200,120 0.8304 0.204 0.192 0.220 0.196 0.204 1,005,837 0.1990 3.66%
2008-08-14 0 0.820 0.800 0.900 - - 0 0 - 0.196 0.192 0.216 - - 0 - 0.00%
2008-08-13 0 0.820 0.820 0.830 0.810 0.820 73,000 59,810 0.8193 0.196 0.196 0.199 0.194 0.196 304,673 0.1963 -1.20%
2008-08-12 0 0.830 0.800 0.920 - - 0 0 - 0.199 0.192 0.220 - - 0 - 0.00%
2008-08-11 0 0.830 0.830 0.880 0.830 0.830 6,000 4,980 0.8300 0.199 0.199 0.211 0.199 0.199 25,042 0.1989 -2.35%
2008-08-08 0 0.850 0.840 0.850 0.850 0.900 31,000 26,400 0.8516 0.204 0.201 0.204 0.204 0.216 129,381 0.2040 -1.16%
2008-08-07 0 0.860 0.860 0.870 0.830 0.880 253,000 215,530 0.8519 0.206 0.206 0.208 0.199 0.211 1,055,920 0.2041 -2.27%
2008-08-05 0 0.880 0.860 0.900 - - 0 0 - 0.211 0.206 0.216 - - 0 - 0.00%
2008-08-04 0 0.880 0.850 0.900 - - 0 0 - 0.211 0.204 0.216 - - 0 - 0.00%
2008-08-01 0 0.880 0.850 0.910 - - 0 0 - 0.211 0.204 0.218 - - 0 - 0.00%
2008-07-31 0 0.880 0.860 0.920 0.880 0.880 20,000 17,600 0.8800 0.211 0.206 0.220 0.211 0.211 83,472 0.2108 0.00%
2008-07-30 0 0.880 0.860 0.930 0.880 0.880 100,000 88,000 0.8800 0.211 0.206 0.223 0.211 0.211 417,360 0.2108 1.15%
2008-07-29 0 0.870 0.840 0.910 0.870 0.870 10,000 8,700 0.8700 0.208 0.201 0.218 0.208 0.208 41,736 0.2085 0.00%
2008-07-28 0 0.870 0.840 0.910 - - 0 0 - 0.208 0.201 0.218 - - 0 - 0.00%
2008-07-25 0 0.870 0.870 0.890 0.860 0.890 266,000 230,180 0.8653 0.208 0.208 0.213 0.206 0.213 1,110,177 0.2073 -1.14%
2008-07-24 0 0.880 0.870 0.890 0.880 0.910 56,000 49,600 0.8857 0.211 0.208 0.213 0.211 0.218 233,721 0.2122 -3.30%
2008-07-23 0 0.910 0.890 0.920 0.880 0.910 80,000 72,050 0.9006 0.218 0.213 0.220 0.211 0.218 333,888 0.2158 0.00%
2008-07-22 0 0.910 0.870 0.920 - - 0 0 - 0.218 0.208 0.220 - - 0 - 0.00%
2008-07-21 0 0.910 0.870 0.910 0.900 0.910 58,000 51,880 0.8945 0.218 0.208 0.218 0.216 0.218 242,069 0.2143 1.11%
2008-07-18 0 0.900 0.870 0.920 - - 0 0 - 0.216 0.208 0.220 - - 0 - 0.00%
2008-07-17 0 0.900 0.890 0.900 0.870 0.900 43,000 38,290 0.8905 0.216 0.213 0.216 0.208 0.216 179,465 0.2134 3.45%
2008-07-16 0 0.870 0.870 0.920 0.870 0.870 52,000 45,240 0.8700 0.208 0.208 0.220 0.208 0.208 217,027 0.2085 -1.14%
2008-07-15 0 0.880 0.880 0.920 0.880 0.900 600,000 529,930 0.8832 0.211 0.211 0.220 0.211 0.216 2,504,158 0.2116 -2.22%
2008-07-14 0 0.900 0.900 0.910 0.900 0.910 95,000 86,000 0.9053 0.216 0.216 0.218 0.216 0.218 396,492 0.2169 2.27%
2008-07-11 0 0.880 0.880 0.940 0.880 0.880 10,000 8,800 0.8800 0.211 0.211 0.225 0.211 0.211 41,736 0.2108 0.00%
2008-07-10 0 0.880 0.880 0.950 0.880 0.880 178,000 156,640 0.8800 0.211 0.211 0.228 0.211 0.211 742,900 0.2108 0.00%
2008-07-09 0 0.880 0.880 0.940 - - 0 0 - 0.211 0.211 0.225 - - 0 - 0.00%
2008-07-08 0 0.880 0.870 0.930 0.880 0.930 222,000 195,860 0.8823 0.211 0.208 0.223 0.211 0.223 926,538 0.2114 -4.35%
2008-07-07 0 0.920 0.900 0.920 - - 0 0 - 0.220 0.216 0.220 - - 0 - -3.16%
2008-07-04 0 0.950 0.950 0.960 0.880 0.950 106,000 95,080 0.8970 0.228 0.228 0.230 0.211 0.228 442,401 0.2149 5.56%
2008-07-03 0 0.900 0.900 0.930 0.900 0.900 26,000 23,400 0.9000 0.216 0.216 0.223 0.216 0.216 108,513 0.2156 -3.23%
2008-07-02 0 0.930 0.890 0.970 0.900 0.940 540,000 496,080 0.9187 0.223 0.213 0.232 0.216 0.225 2,253,742 0.2201 3.33%
2008-06-30 0 0.900 0.900 0.940 0.880 0.900 143,000 127,840 0.8940 0.216 0.216 0.225 0.211 0.216 596,824 0.2142 3.45%
2008-06-27 0 0.870 0.870 0.970 0.860 0.980 186,000 164,740 0.8857 0.208 0.208 0.232 0.206 0.235 776,289 0.2122 -4.40%
2008-06-26 0 0.910 0.910 0.940 0.910 0.910 10,000 9,100 0.9100 0.218 0.218 0.225 0.218 0.218 41,736 0.2180 -2.15%
2008-06-25 0 0.930 0.930 0.980 0.900 0.930 108,000 98,220 0.9094 0.223 0.223 0.235 0.216 0.223 450,748 0.2179 0.00%
2008-06-24 0 0.930 0.930 1.000 0.930 0.940 142,000 132,070 0.9301 0.223 0.223 0.240 0.223 0.225 592,651 0.2228 0.00%
2008-06-23 0 0.930 0.930 0.950 - - 0 0 - 0.223 0.223 0.228 - - 0 - 0.00%
2008-06-20 0 0.930 0.930 0.960 0.930 0.930 49,000 45,570 0.9300 0.223 0.223 0.230 0.223 0.223 204,506 0.2228 0.00%
2008-06-19 0 0.930 0.930 0.960 0.920 0.960 115,000 109,930 0.9559 0.223 0.223 0.230 0.220 0.230 479,964 0.2290 1.09%
2008-06-18 0 0.920 0.920 0.950 0.900 0.920 134,000 122,260 0.9124 0.220 0.220 0.228 0.216 0.220 559,262 0.2186 -1.08%
2008-06-17 0 0.930 0.930 0.960 0.890 0.920 100,000 90,740 0.9074 0.223 0.223 0.230 0.213 0.220 417,360 0.2174 -1.06%
2008-06-16 0 0.940 0.930 0.970 0.920 0.940 156,000 145,300 0.9314 0.225 0.223 0.232 0.220 0.225 651,081 0.2232 0.00%
2008-06-13 0 0.940 0.930 0.960 0.940 0.950 59,000 55,520 0.9410 0.225 0.223 0.230 0.225 0.228 246,242 0.2255 0.00%
2008-06-12 0 0.940 0.940 0.980 0.940 0.950 170,000 160,800 0.9459 0.225 0.225 0.235 0.225 0.228 709,511 0.2266 -1.05%
2008-06-11 0 0.950 0.950 0.990 0.940 0.950 112,000 106,100 0.9473 0.228 0.228 0.237 0.225 0.228 467,443 0.2270 -1.04%
2008-06-10 0 0.960 0.960 0.990 0.900 1.010 110,000 104,120 0.9465 0.230 0.230 0.237 0.216 0.242 459,096 0.2268 0.00%
2008-06-06 0 0.960 0.960 1.000 0.960 0.970 147,000 141,720 0.9641 0.230 0.230 0.240 0.230 0.232 613,519 0.2310 0.00%
2008-06-05 0 0.960 0.960 0.970 0.950 0.970 242,000 233,620 0.9654 0.230 0.230 0.232 0.228 0.232 1,010,010 0.2313 -1.03%
2008-06-04 0 0.970 0.970 1.000 0.960 0.970 157,000 151,980 0.9680 0.232 0.232 0.240 0.230 0.232 655,255 0.2319 -1.02%
2008-06-03 0 0.980 0.980 1.000 0.970 1.000 171,000 167,370 0.9788 0.235 0.235 0.240 0.232 0.240 713,685 0.2345 -2.00%
2008-06-02 0 1.000 0.980 1.020 - - 0 0 - 0.240 0.235 0.244 - - 0 - 0.00%
2008-05-30 0 1.000 0.980 1.010 0.980 1.000 72,000 71,600 0.9944 0.240 0.235 0.242 0.235 0.240 300,499 0.2383 0.00%
2008-05-29 0 1.000 0.980 1.020 0.960 1.010 319,000 315,160 0.9880 0.240 0.235 0.244 0.230 0.242 1,331,377 0.2367 -4.76%
2008-05-28 0 1.260 1.260 1.270 1.250 1.280 1,002,000 1,265,890 1.2634 0.252 0.252 0.254 0.250 0.256 5,018,332 0.2523 0.00%
2008-05-27 0 1.260 1.250 1.270 1.240 1.270 1,527,000 1,919,590 1.2571 0.252 0.250 0.254 0.248 0.254 7,647,697 0.2510 1.61%
2008-05-26 0 1.240 1.240 1.260 1.240 1.260 486,000 605,150 1.2452 0.248 0.248 0.252 0.248 0.252 2,434,041 0.2486 -1.59%
2008-05-23 0 1.260 1.240 1.260 1.240 1.260 174,000 217,360 1.2492 0.252 0.248 0.252 0.248 0.252 871,447 0.2494 0.00%
2008-05-22 0 1.260 1.240 1.260 1.230 1.270 464,000 578,660 1.2471 0.252 0.248 0.252 0.246 0.254 2,323,858 0.2490 0.00%
2008-05-21 0 1.260 1.250 1.260 1.250 1.270 177,000 223,060 1.2602 0.252 0.250 0.252 0.250 0.254 886,472 0.2516 -0.79%
2008-05-20 0 1.270 1.250 1.270 1.250 1.280 322,000 408,130 1.2675 0.254 0.250 0.254 0.250 0.256 1,612,678 0.2531 -0.78%
2008-05-19 0 1.280 1.250 1.280 1.240 1.280 336,000 424,520 1.2635 0.256 0.250 0.256 0.248 0.256 1,682,794 0.2523 3.23%
2008-05-16 0 1.240 1.240 1.250 1.240 1.250 278,000 346,100 1.2450 0.248 0.248 0.250 0.248 0.250 1,392,312 0.2486 0.00%
2008-05-15 0 1.240 1.230 1.250 1.220 1.250 415,000 512,540 1.2350 0.248 0.246 0.250 0.244 0.250 2,078,451 0.2466 1.64%
2008-05-14 0 1.220 1.220 1.260 1.220 1.260 774,000 955,580 1.2346 0.244 0.244 0.252 0.244 0.252 3,876,436 0.2465 0.00%
2008-05-13 0 1.220 1.210 1.240 1.220 1.240 551,000 675,110 1.2252 0.244 0.242 0.248 0.244 0.248 2,759,582 0.2446 0.00%
2008-05-09 0 1.220 1.220 1.240 1.190 1.240 401,000 488,810 1.2190 0.244 0.244 0.248 0.238 0.248 2,008,334 0.2434 -1.61%
2008-05-08 0 1.240 1.230 1.250 1.230 1.240 10,000 12,350 1.2350 0.248 0.246 0.250 0.246 0.248 50,083 0.2466 0.00%
2008-05-07 0 1.240 1.210 1.240 1.210 1.240 130,000 159,760 1.2289 0.248 0.242 0.248 0.242 0.248 651,081 0.2454 0.00%
2008-05-06 0 1.240 1.220 1.240 1.190 1.240 80,000 97,830 1.2229 0.248 0.244 0.248 0.238 0.248 400,665 0.2442 3.33%
2008-05-05 0 1.200 1.190 1.220 1.190 1.220 517,000 620,780 1.2007 0.240 0.238 0.244 0.238 0.244 2,589,299 0.2397 0.00%
2008-05-02 0 1.200 1.200 1.230 1.200 1.250 578,000 702,050 1.2146 0.240 0.240 0.246 0.240 0.250 2,894,806 0.2425 -4.76%
2008-04-30 0 1.260 1.250 1.260 1.250 1.270 218,000 274,540 1.2594 0.252 0.250 0.252 0.250 0.254 1,091,813 0.2515 0.80%
2008-04-29 0 1.250 1.240 1.250 1.200 1.290 220,000 276,480 1.2567 0.250 0.248 0.250 0.240 0.258 1,101,829 0.2509 5.93%
2008-04-28 0 1.180 1.170 1.190 1.180 1.200 372,000 442,600 1.1898 0.236 0.234 0.238 0.236 0.240 1,863,093 0.2376 -0.84%
2008-04-25 0 1.190 1.180 1.200 1.190 1.210 290,000 348,690 1.2024 0.238 0.236 0.240 0.238 0.242 1,452,411 0.2401 -1.65%
2008-04-24 0 1.210 1.200 1.220 1.200 1.220 417,000 504,500 1.2098 0.242 0.240 0.244 0.240 0.244 2,088,467 0.2416 0.83%
2008-04-23 0 1.200 1.200 1.210 1.150 1.260 535,000 643,900 1.2036 0.240 0.240 0.242 0.230 0.252 2,679,449 0.2403 0.00%
2008-04-22 0 1.200 1.190 1.200 1.150 1.200 557,000 664,220 1.1925 0.240 0.238 0.240 0.230 0.240 2,789,632 0.2381 2.56%
2008-04-21 0 1.170 1.170 1.180 1.080 1.200 1,080,000 1,238,010 1.1463 0.234 0.234 0.236 0.216 0.240 5,408,980 0.2289 6.36%
2008-04-18 0 1.100 1.050 1.100 1.080 1.100 32,000 34,760 1.0863 0.220 0.210 0.220 0.216 0.220 160,266 0.2169 4.76%
2008-04-17 0 1.050 1.050 1.100 - - 0 0 - 0.210 0.210 0.220 - - 0 - 0.00%
2008-04-16 0 1.050 1.050 1.120 1.050 1.080 110,000 115,590 1.0508 0.210 0.210 0.224 0.210 0.216 550,915 0.2098 0.00%
2008-04-15 0 1.050 1.010 1.090 1.050 1.050 20,000 21,000 1.0500 0.210 0.202 0.218 0.210 0.210 100,166 0.2097 3.96%
2008-04-14 0 1.010 1.010 - 0.990 1.010 110,000 110,250 1.0023 0.202 0.202 - 0.198 0.202 550,915 0.2001 1.00%
2008-04-11 0 1.000 1.000 1.010 1.000 1.000 60,000 60,000 1.0000 0.200 0.200 0.202 0.200 0.200 300,499 0.1997 0.00%
2008-04-10 0 1.000 0.990 1.020 0.990 1.020 65,000 66,150 1.0177 0.200 0.198 0.204 0.198 0.204 325,540 0.2032 0.00%
2008-04-09 0 1.000 1.000 1.020 1.000 1.000 45,000 45,000 1.0000 0.200 0.200 0.204 0.200 0.200 225,374 0.1997 0.00%
2008-04-08 0 1.000 1.000 1.010 1.000 1.000 160,000 160,000 1.0000 0.200 0.200 0.202 0.200 0.200 801,330 0.1997 4.17%
2008-04-07 0 0.960 0.960 1.010 0.960 1.010 70,000 70,320 1.0046 0.192 0.192 0.202 0.192 0.202 350,582 0.2006 -6.80%
2008-04-03 0 1.030 1.010 1.050 - - 0 0 - 0.206 0.202 0.210 - - 0 - 0.00%
2008-04-02 0 1.030 1.020 1.060 1.010 1.030 81,000 82,730 1.0214 0.206 0.204 0.212 0.202 0.206 405,674 0.2039 3.00%
2008-04-01 0 1.000 1.000 1.020 1.000 1.020 150,000 150,200 1.0013 0.200 0.200 0.204 0.200 0.204 751,247 0.1999 0.00%
2008-03-31 0 1.000 1.000 1.020 1.000 1.010 110,000 110,100 1.0009 0.200 0.200 0.204 0.200 0.202 550,915 0.1998 -0.99%
2008-03-28 0 1.010 1.000 1.010 0.980 1.010 52,000 52,000 1.0000 0.202 0.200 0.202 0.196 0.202 260,432 0.1997 1.00%
2008-03-27 0 1.000 0.960 1.010 1.000 1.020 20,000 20,200 1.0100 0.200 0.192 0.202 0.200 0.204 100,166 0.2017 0.00%
2008-03-26 0 1.000 1.000 1.030 1.000 1.000 35,000 35,000 1.0000 0.200 0.200 0.206 0.200 0.200 175,291 0.1997 0.00%
2008-03-25 0 1.000 1.000 1.050 1.000 1.000 108,000 108,000 1.0000 0.200 0.200 0.210 0.200 0.200 540,898 0.1997 0.00%
2008-03-20 0 1.000 0.950 1.000 0.950 1.000 175,000 170,500 0.9743 0.200 0.190 0.200 0.190 0.200 876,455 0.1945 0.00%
2008-03-19 0 1.000 0.950 1.000 1.000 1.090 270,000 279,080 1.0336 0.200 0.190 0.200 0.200 0.218 1,352,245 0.2064 0.00%
2008-03-18 0 1.000 1.000 1.040 0.980 1.040 289,000 287,940 0.9963 0.200 0.200 0.208 0.196 0.208 1,447,403 0.1989 -6.54%
2008-03-17 0 1.070 1.070 1.090 1.060 1.100 574,000 613,050 1.0680 0.214 0.214 0.218 0.212 0.220 2,874,773 0.2133 -11.57%
2008-03-14 0 1.210 1.210 1.250 - - 0 0 - 0.242 0.242 0.250 - - 0 - 0.00%
2008-03-13 0 1.210 1.150 1.210 1.210 1.210 36,000 43,560 1.2100 0.242 0.230 0.242 0.242 0.242 180,299 0.2416 0.00%
2008-03-12 0 1.210 1.210 1.250 1.200 1.210 102,000 123,320 1.2090 0.242 0.242 0.250 0.240 0.242 510,848 0.2414 -0.82%
2008-03-11 0 1.220 1.220 1.230 1.100 1.210 42,000 48,620 1.1576 0.244 0.244 0.246 0.220 0.242 210,349 0.2311 7.96%
2008-03-10 0 1.130 1.130 1.190 1.130 1.190 243,000 280,680 1.1551 0.226 0.226 0.238 0.226 0.238 1,217,021 0.2306 -5.83%
2008-03-07 0 1.200 1.180 1.200 1.200 1.200 43,000 51,600 1.2000 0.240 0.236 0.240 0.240 0.240 215,358 0.2396 -2.44%
2008-03-06 0 1.230 1.200 1.280 - - 0 0 - 0.246 0.240 0.256 - - 0 - 0.00%
2008-03-05 0 1.230 1.180 1.230 - - 0 0 - 0.246 0.236 0.246 - - 0 - -0.81%
2008-03-04 0 1.240 1.200 1.240 - - 0 0 - 0.248 0.240 0.248 - - 0 - 0.00%
2008-03-03 0 1.240 1.240 1.400 - - 30,000 36,000 1.2000 0.248 0.248 0.280 - - 150,249 0.2396 2.48%
2008-02-29 0 1.210 1.210 1.400 1.200 1.200 40,000 48,000 1.2000 0.242 0.242 0.280 0.240 0.240 200,333 0.2396 -5.47%
2008-02-28 0 1.280 1.250 1.300 - - 0 0 - 0.256 0.250 0.260 - - 0 - 0.00%
2008-02-27 0 1.280 1.220 1.280 1.260 1.280 33,000 41,840 1.2679 0.256 0.244 0.256 0.252 0.256 165,274 0.2532 1.59%
2008-02-26 0 1.260 1.250 1.290 - - 0 0 - 0.252 0.250 0.258 - - 0 - 0.00%
2008-02-25 0 1.260 1.200 1.290 1.200 1.260 64,000 78,600 1.2281 0.252 0.240 0.258 0.240 0.252 320,532 0.2452 3.28%
2008-02-22 0 1.220 1.220 1.250 1.200 1.220 230,319 280,929 1.2197 0.244 0.244 0.250 0.240 0.244 1,153,510 0.2435 -0.81%
2008-02-21 0 1.230 1.230 1.260 - - 0 0 - 0.246 0.246 0.252 - - 0 - 0.00%
2008-02-20 0 1.230 1.230 1.260 1.230 1.250 20,000 24,980 1.2490 0.246 0.246 0.252 0.246 0.250 100,166 0.2494 -1.60%
2008-02-19 0 1.250 1.230 1.250 1.230 1.250 50,000 61,900 1.2380 0.250 0.246 0.250 0.246 0.250 250,416 0.2472 4.17%
2008-02-18 0 1.200 1.200 1.270 1.180 1.290 410,000 494,640 1.2064 0.240 0.240 0.254 0.236 0.258 2,053,409 0.2409 -7.69%
2008-02-15 0 1.300 1.230 1.300 1.300 1.300 4,000 5,200 1.3000 0.260 0.246 0.260 0.260 0.260 20,033 0.2596 0.00%
2008-02-14 0 1.300 1.230 1.310 - - 0 0 - 0.260 0.246 0.262 - - 0 - 0.00%
2008-02-13 0 1.300 1.190 1.300 1.300 1.300 10,000 13,000 1.3000 0.260 0.238 0.260 0.260 0.260 50,083 0.2596 0.00%
2008-02-12 0 1.300 1.180 1.480 - - 0 0 - 0.260 0.236 0.296 - - 0 - 0.00%
2008-02-11 0 1.300 1.300 1.330 1.300 1.300 25,000 32,500 1.3000 0.260 0.260 0.266 0.260 0.260 125,208 0.2596 0.00%
2008-02-06 0 1.300 1.190 1.330 1.300 1.300 130,000 169,000 1.3000 0.260 0.238 0.266 0.260 0.260 651,081 0.2596 0.00%
2008-02-05 0 1.300 1.200 1.400 - - 0 0 - 0.260 0.240 0.280 - - 0 - 0.00%
2008-02-04 0 1.300 1.230 1.300 1.180 1.300 300,000 373,000 1.2433 0.260 0.246 0.260 0.236 0.260 1,502,495 0.2483 0.00%
2008-02-01 0 1.300 1.220 1.300 - - 0 0 - 0.260 0.244 0.260 - - 0 - 0.00%
2008-01-31 0 1.300 1.280 1.300 1.300 1.300 114,000 148,200 1.3000 0.260 0.256 0.260 0.260 0.260 570,948 0.2596 0.00%
2008-01-30 0 1.300 1.230 1.300 1.350 1.350 15,000 20,250 1.3500 0.260 0.246 0.260 0.270 0.270 75,125 0.2696 -3.70%
2008-01-29 0 1.350 1.240 1.350 1.160 1.350 101,000 122,580 1.2137 0.270 0.248 0.270 0.232 0.270 505,840 0.2423 8.87%
2008-01-28 0 1.240 1.190 1.240 1.180 1.240 50,000 60,600 1.2120 0.248 0.238 0.248 0.236 0.248 250,416 0.2420 5.08%
2008-01-25 0 1.180 1.180 1.220 1.180 1.240 208,000 247,980 1.1922 0.236 0.236 0.244 0.236 0.248 1,041,730 0.2380 -1.67%
2008-01-24 0 1.200 1.180 1.200 1.200 1.230 206,000 249,600 1.2117 0.240 0.236 0.240 0.240 0.246 1,031,713 0.2419 -0.83%
2008-01-23 0 1.210 1.200 1.210 1.200 1.230 655,000 796,510 1.2160 0.242 0.240 0.242 0.240 0.246 3,280,446 0.2428 -1.63%
2008-01-22 0 1.230 1.230 1.250 1.180 1.250 201,000 243,380 1.2108 0.246 0.246 0.250 0.236 0.250 1,006,671 0.2418 -4.65%
2008-01-21 0 1.290 1.270 1.290 1.270 1.330 117,000 150,870 1.2895 0.258 0.254 0.258 0.254 0.266 585,973 0.2575 -0.77%
2008-01-18 0 1.300 1.270 1.300 1.270 1.300 207,000 265,980 1.2849 0.260 0.254 0.260 0.254 0.260 1,036,721 0.2566 -2.26%
2008-01-17 0 1.330 1.330 1.450 - - 0 0 - 0.266 0.266 0.290 - - 0 - 2.31%
2008-01-16 0 1.300 1.280 1.320 1.300 1.320 325,000 424,670 1.3067 0.260 0.256 0.264 0.260 0.264 1,627,702 0.2609 -3.70%
2008-01-15 0 1.350 1.350 1.420 1.350 1.350 50,000 67,500 1.3500 0.270 0.270 0.284 0.270 0.270 250,416 0.2696 -5.59%
2008-01-14 0 1.430 1.350 1.430 1.400 1.430 100,000 140,030 1.4003 0.286 0.270 0.286 0.280 0.286 500,832 0.2796 5.93%
2008-01-11 0 1.350 1.350 1.370 1.350 1.370 295,000 399,720 1.3550 0.270 0.270 0.274 0.270 0.274 1,477,453 0.2705 -1.46%
2008-01-10 0 1.370 1.370 1.380 1.370 1.380 173,000 238,690 1.3797 0.274 0.274 0.276 0.274 0.276 866,439 0.2755 -0.72%
2008-01-09 0 1.380 1.380 1.430 1.380 1.380 20,000 27,600 1.3800 0.276 0.276 0.286 0.276 0.276 100,166 0.2755 0.00%
2008-01-08 0 1.380 1.360 1.380 1.380 1.400 361,000 498,320 1.3804 0.276 0.272 0.276 0.276 0.280 1,808,002 0.2756 -1.43%
2008-01-07 0 1.400 1.370 1.400 1.400 1.400 20,000 28,000 1.4000 0.280 0.274 0.280 0.280 0.280 100,166 0.2795 0.72%
2008-01-04 0 1.390 1.380 1.410 1.390 1.400 331,000 462,520 1.3973 0.278 0.276 0.282 0.278 0.280 1,657,752 0.2790 0.72%
2008-01-03 0 1.380 1.360 1.380 1.360 1.390 157,000 217,330 1.3843 0.276 0.272 0.276 0.272 0.278 786,305 0.2764 -0.72%
2008-01-02 0 1.390 1.380 1.400 1.390 1.400 272,000 379,000 1.3934 0.278 0.276 0.280 0.278 0.280 1,362,262 0.2782 -0.71%
2007-12-31 0 1.400 1.450 1.480 1.360 1.360 10,000 13,600 1.3600 0.280 0.290 0.296 0.272 0.272 50,083 0.2715 -2.10%
2007-12-28 0 1.430 1.370 1.430 - - 0 0 - 0.286 0.274 0.286 - - 0 - -1.38%
2007-12-27 0 1.450 1.450 1.490 1.440 1.440 3,000 4,320 1.4400 0.290 0.290 0.298 0.288 0.288 15,025 0.2875 1.40%
2007-12-24 0 1.430 1.340 1.490 1.400 1.430 11,000 15,700 1.4273 0.286 0.268 0.298 0.280 0.286 55,091 0.2850 0.00%
2007-12-21 0 1.430 1.420 1.430 1.400 1.430 363,000 516,460 1.4228 0.286 0.284 0.286 0.280 0.286 1,818,018 0.2841 0.00%
2007-12-20 0 1.430 1.430 1.500 - - 0 0 - 0.286 0.286 0.300 - - 0 - 0.70%
2007-12-19 0 1.420 1.420 1.490 1.400 1.400 20,000 28,000 1.4000 0.284 0.284 0.298 0.280 0.280 100,166 0.2795 -5.33%
2007-12-18 0 1.500 1.370 1.530 1.380 1.500 90,000 130,200 1.4467 0.300 0.274 0.305 0.276 0.300 450,748 0.2889 8.70%
2007-12-17 0 1.380 1.380 1.490 1.380 1.400 120,000 166,820 1.3902 0.276 0.276 0.298 0.276 0.280 600,998 0.2776 -2.82%
2007-12-14 0 1.420 1.420 1.450 1.410 1.410 30,000 42,300 1.4100 0.284 0.284 0.290 0.282 0.282 150,249 0.2815 -0.70%
2007-12-13 0 1.430 1.430 1.470 1.430 1.460 80,000 115,470 1.4434 0.286 0.286 0.294 0.286 0.292 400,665 0.2882 -3.38%
2007-12-12 0 1.480 1.480 1.510 - - 0 0 - 0.296 0.296 0.301 - - 0 - 0.00%
2007-12-11 0 1.480 1.460 1.520 1.480 1.480 10,000 14,800 1.4800 0.296 0.292 0.303 0.296 0.296 50,083 0.2955 0.00%
2007-12-10 0 1.480 1.460 1.490 1.450 1.480 65,000 95,050 1.4623 0.296 0.292 0.298 0.290 0.296 325,540 0.2920 1.37%
2007-12-07 0 1.460 1.450 1.490 - - 0 0 - 0.292 0.290 0.298 - - 0 - 0.00%
2007-12-06 0 1.460 1.460 1.470 1.420 1.460 42,000 60,360 1.4371 0.292 0.292 0.294 0.284 0.292 210,349 0.2870 2.10%
2007-12-05 0 1.430 1.420 1.530 1.430 1.430 370,000 529,100 1.4300 0.286 0.284 0.305 0.286 0.286 1,853,077 0.2855 -0.69%
2007-12-04 0 1.440 1.430 1.480 - - 0 0 - 0.288 0.286 0.296 - - 0 - 0.00%
2007-12-03 0 1.440 1.440 1.480 - - 0 0 - 0.288 0.288 0.296 - - 0 - 0.70%
2007-11-30 0 1.430 1.430 1.460 1.420 1.420 10,000 14,200 1.4200 0.286 0.286 0.292 0.284 0.284 50,083 0.2835 0.70%
2007-11-29 0 1.420 1.420 1.480 - - 0 0 - 0.284 0.284 0.296 - - 0 - 0.71%
2007-11-28 0 1.410 1.410 1.490 1.410 1.410 49,000 69,090 1.4100 0.282 0.282 0.298 0.282 0.282 245,407 0.2815 0.71%
2007-11-27 0 1.400 1.400 1.590 1.400 1.800 427,000 724,520 1.6968 0.280 0.280 0.317 0.280 0.359 2,138,551 0.3388 0.00%
2007-11-26 0 1.400 1.400 1.500 1.400 1.420 58,000 81,260 1.4010 0.280 0.280 0.300 0.280 0.284 290,482 0.2797 0.00%
2007-11-23 0 1.400 1.390 1.450 - - 0 0 - 0.280 0.278 0.290 - - 0 - 0.00%
2007-11-22 0 1.400 1.380 1.500 1.380 1.400 510,000 711,700 1.3955 0.280 0.276 0.300 0.276 0.280 2,554,241 0.2786 -2.78%
2007-11-21 0 1.440 1.430 1.440 1.430 1.440 54,000 77,710 1.4391 0.288 0.286 0.288 0.286 0.288 270,449 0.2873 -1.37%
2007-11-20 0 1.460 1.460 1.500 1.450 1.460 30,000 43,510 1.4503 0.292 0.292 0.300 0.290 0.292 150,249 0.2896 -3.95%
2007-11-19 0 1.520 1.450 1.520 1.520 1.520 100,000 152,000 1.5200 0.303 0.290 0.303 0.303 0.303 500,832 0.3035 2.70%
2007-11-16 0 1.480 1.460 1.480 1.480 1.480 69,000 102,200 1.4812 0.296 0.292 0.296 0.296 0.296 345,574 0.2957 -1.33%
2007-11-15 0 1.500 1.430 1.520 1.480 1.500 54,000 80,800 1.4963 0.300 0.286 0.303 0.296 0.300 270,449 0.2988 0.00%
2007-11-14 0 1.500 1.500 1.520 1.500 1.500 170,000 255,000 1.5000 0.300 0.300 0.303 0.300 0.300 851,414 0.2995 0.00%
2007-11-13 0 1.500 1.500 1.540 1.450 1.460 22,000 32,130 1.4605 0.300 0.300 0.307 0.290 0.292 110,183 0.2916 3.45%
2007-11-12 0 1.450 1.430 1.450 1.450 1.450 137,000 198,650 1.4500 0.290 0.286 0.290 0.290 0.290 686,139 0.2895 -3.33%
2007-11-09 0 1.500 1.480 1.500 1.460 1.500 82,000 120,800 1.4732 0.300 0.296 0.300 0.292 0.300 410,682 0.2941 3.45%
2007-11-08 0 1.450 1.420 1.500 1.450 1.460 50,000 72,520 1.4504 0.290 0.284 0.300 0.290 0.292 250,416 0.2896 -3.97%
2007-11-07 0 1.510 1.510 1.520 1.500 1.520 109,000 165,140 1.5150 0.301 0.301 0.303 0.300 0.303 545,906 0.3025 2.03%
2007-11-06 0 1.480 1.480 1.540 1.480 1.480 10,000 14,800 1.4800 0.296 0.296 0.307 0.296 0.296 50,083 0.2955 -1.33%
2007-11-05 0 1.500 1.500 1.570 1.450 1.500 80,000 119,160 1.4895 0.300 0.300 0.313 0.290 0.300 400,665 0.2974 -1.32%
2007-11-02 0 1.520 1.480 1.520 1.500 1.520 120,000 180,800 1.5067 0.303 0.296 0.303 0.300 0.303 600,998 0.3008 -1.30%
2007-11-01 0 1.540 1.450 1.540 1.480 1.540 165,000 248,600 1.5067 0.307 0.290 0.307 0.296 0.307 826,372 0.3008 3.36%
2007-10-31 0 1.490 1.450 1.490 1.480 1.500 171,000 254,300 1.4871 0.298 0.290 0.298 0.296 0.300 856,422 0.2969 -0.67%
2007-10-30 0 1.500 1.500 1.520 1.480 1.500 528,000 791,540 1.4991 0.300 0.300 0.303 0.296 0.300 2,644,390 0.2993 1.35%
2007-10-29 0 1.480 1.480 1.550 1.460 1.500 110,000 163,440 1.4858 0.296 0.296 0.309 0.292 0.300 550,915 0.2967 0.00%
2007-10-26 0 1.480 1.460 1.580 1.450 1.500 344,000 508,920 1.4794 0.296 0.292 0.315 0.290 0.300 1,722,860 0.2954 3.50%
2007-10-25 0 1.430 1.420 1.440 1.420 1.430 61,000 86,920 1.4249 0.286 0.284 0.288 0.284 0.286 305,507 0.2845 1.42%
2007-10-24 0 1.410 1.410 1.420 1.400 1.410 28,000 39,380 1.4064 0.282 0.282 0.284 0.280 0.282 140,233 0.2808 2.92%
2007-10-23 0 1.370 1.370 1.400 1.370 1.370 1,000 1,370 1.3700 0.274 0.274 0.280 0.274 0.274 5,008 0.2735 1.48%
2007-10-22 0 1.350 1.350 1.400 1.350 1.400 541,000 745,820 1.3786 0.270 0.270 0.280 0.270 0.280 2,709,499 0.2753 -3.57%
2007-10-18 0 1.400 1.370 1.400 1.400 1.430 161,000 227,680 1.4142 0.280 0.274 0.280 0.280 0.286 806,339 0.2824 0.00%
2007-10-17 0 1.400 1.380 1.410 1.390 1.410 204,000 285,850 1.4012 0.280 0.276 0.282 0.278 0.282 1,021,696 0.2798 -0.71%
2007-10-16 0 1.410 1.400 1.420 1.410 1.420 256,000 361,620 1.4126 0.282 0.280 0.284 0.282 0.284 1,282,129 0.2820 0.71%
2007-10-15 0 1.400 1.400 1.410 1.350 1.440 378,000 529,430 1.4006 0.280 0.280 0.282 0.270 0.288 1,893,143 0.2797 -2.10%
2007-10-12 0 1.430 1.420 1.440 1.370 1.430 256,000 361,010 1.4102 0.286 0.284 0.288 0.274 0.286 1,282,129 0.2816 1.42%
2007-10-11 0 1.410 1.400 1.430 1.410 1.440 246,000 351,050 1.4270 0.282 0.280 0.286 0.282 0.288 1,232,046 0.2849 -2.76%
2007-10-10 0 1.450 1.430 1.450 1.450 1.450 60,000 87,000 1.4500 0.290 0.286 0.290 0.290 0.290 300,499 0.2895 0.00%
2007-10-09 0 1.450 1.450 1.500 1.440 1.500 131,000 189,560 1.4470 0.290 0.290 0.300 0.288 0.300 656,089 0.2889 -1.36%
2007-10-08 0 1.470 1.460 1.500 1.460 1.500 167,000 246,260 1.4746 0.294 0.292 0.300 0.292 0.300 836,389 0.2944 -1.34%
2007-10-05 0 1.490 1.490 1.500 1.480 1.500 205,000 306,460 1.4949 0.298 0.298 0.300 0.296 0.300 1,026,705 0.2985 1.36%
2007-10-04 0 1.470 1.470 1.500 1.470 1.500 60,000 89,850 1.4975 0.294 0.294 0.300 0.294 0.300 300,499 0.2990 -2.00%
2007-10-03 0 1.500 1.500 1.510 1.480 1.510 397,000 594,160 1.4966 0.300 0.300 0.301 0.296 0.301 1,988,301 0.2988 -0.66%
2007-10-02 0 1.510 1.500 1.510 1.500 1.550 107,000 163,600 1.5290 0.301 0.300 0.301 0.300 0.309 535,890 0.3053 -3.21%
2007-09-28 0 1.560 1.520 1.560 1.530 1.560 300,000 464,800 1.5493 0.311 0.303 0.311 0.305 0.311 1,502,495 0.3094 2.63%
2007-09-27 0 1.520 1.520 1.530 1.500 1.550 218,000 334,680 1.5352 0.303 0.303 0.305 0.300 0.309 1,091,813 0.3065 1.33%
2007-09-25 0 1.550 1.510 1.550 1.550 1.580 282,000 443,740 1.5735 0.300 0.292 0.300 0.300 0.305 1,459,423 0.3041 -1.27%
2007-09-24 0 1.570 1.570 1.590 1.450 1.570 513,000 801,750 1.5629 0.303 0.303 0.307 0.280 0.303 2,654,908 0.3020 0.00%
2007-09-21 0 1.570 1.570 1.600 1.540 1.570 90,000 140,440 1.5604 0.303 0.303 0.309 0.298 0.303 465,773 0.3015 -1.87%
2007-09-20 0 1.600 1.570 1.600 1.570 1.600 440,000 697,720 1.5857 0.309 0.303 0.309 0.303 0.309 2,277,114 0.3064 1.91%
2007-09-19 0 1.570 1.570 1.590 1.560 1.580 528,000 830,220 1.5724 0.303 0.303 0.307 0.301 0.305 2,732,537 0.3038 1.29%
2007-09-18 0 1.550 1.550 1.560 1.530 1.550 357,000 549,570 1.5394 0.300 0.300 0.301 0.296 0.300 1,847,567 0.2975 1.31%
2007-09-17 0 1.530 1.500 1.560 1.450 1.560 1,007,000 1,525,720 1.5151 0.296 0.290 0.301 0.280 0.301 5,211,486 0.2928 -4.38%
2007-09-14 0 1.600 1.590 1.600 1.600 1.630 753,000 1,205,400 1.6008 0.309 0.307 0.309 0.309 0.315 3,896,970 0.3093 0.63%
2007-09-13 0 1.590 1.590 1.600 1.580 1.600 290,000 462,920 1.5963 0.307 0.307 0.309 0.305 0.309 1,500,825 0.3084 0.63%
2007-09-12 0 1.580 1.580 1.620 1.570 1.600 252,000 400,460 1.5891 0.305 0.305 0.313 0.303 0.309 1,304,165 0.3071 0.64%
2007-09-11 0 1.570 1.550 1.600 1.570 1.600 270,000 430,100 1.5930 0.303 0.300 0.309 0.303 0.309 1,397,320 0.3078 -1.87%
2007-09-10 0 1.600 1.560 1.600 1.600 1.600 40,000 64,000 1.6000 0.309 0.301 0.309 0.309 0.309 207,010 0.3092 0.00%
2007-09-07 0 1.600 1.590 1.600 1.570 1.620 660,000 1,054,500 1.5977 0.309 0.307 0.309 0.303 0.313 3,415,671 0.3087 1.91%
2007-09-06 0 1.570 1.570 1.600 - - 0 0 - 0.303 0.303 0.309 - - 0 - 0.00%
2007-09-05 0 1.570 1.570 1.600 1.570 1.600 662,000 1,056,980 1.5966 0.303 0.303 0.309 0.303 0.309 3,426,021 0.3085 -1.87%
2007-09-04 0 1.600 1.600 1.630 1.600 1.640 780,000 1,254,800 1.6087 0.309 0.309 0.315 0.309 0.317 4,036,702 0.3108 -1.84%
2007-09-03 0 1.630 1.630 1.650 1.550 1.630 260,000 418,050 1.6079 0.315 0.315 0.319 0.300 0.315 1,345,567 0.3107 3.16%
2007-08-31 0 1.580 1.580 1.600 1.580 1.580 56,000 88,480 1.5800 0.305 0.305 0.309 0.305 0.305 289,815 0.3053 -1.25%
2007-08-30 0 1.600 1.590 1.600 1.600 1.630 412,000 663,820 1.6112 0.309 0.307 0.309 0.309 0.315 2,132,207 0.3113 -1.23%
2007-08-29 0 1.620 1.610 1.630 1.610 1.630 139,000 225,330 1.6211 0.313 0.311 0.315 0.311 0.315 719,361 0.3132 -1.22%
2007-08-28 0 1.640 1.600 1.640 1.600 1.650 402,000 655,040 1.6295 0.317 0.309 0.317 0.309 0.319 2,080,454 0.3149 1.23%
2007-08-27 0 1.620 1.610 1.630 1.600 1.620 155,000 249,800 1.6116 0.313 0.311 0.315 0.309 0.313 802,165 0.3114 0.00%
2007-08-24 0 1.620 1.600 1.630 1.600 1.630 367,000 594,500 1.6199 0.313 0.309 0.315 0.309 0.315 1,899,320 0.3130 -1.22%
2007-08-23 0 1.640 1.600 1.640 1.600 1.720 769,000 1,248,450 1.6235 0.317 0.309 0.317 0.309 0.332 3,979,774 0.3137 1.86%
2007-08-22 0 1.610 1.600 1.610 1.600 1.620 740,000 1,172,491 1.5844 0.311 0.309 0.311 0.309 0.313 3,829,692 0.3062 -0.62%
2007-08-21 0 1.620 1.570 1.620 1.550 1.620 596,000 943,490 1.5830 0.313 0.303 0.313 0.300 0.313 3,084,454 0.3059 4.52%
2007-08-20 0 1.550 1.550 1.600 1.420 1.550 661,000 980,260 1.4830 0.300 0.300 0.309 0.274 0.300 3,420,846 0.2866 8.39%
2007-08-17 0 1.430 1.430 1.460 1.390 1.510 365,000 530,870 1.4544 0.276 0.276 0.282 0.269 0.292 1,888,970 0.2810 -4.03%
2007-08-16 0 1.490 1.490 1.540 1.470 1.560 188,000 283,410 1.5075 0.288 0.288 0.298 0.284 0.301 972,949 0.2913 -5.10%
2007-08-15 0 1.570 1.570 1.590 1.560 1.580 430,000 676,675 1.5737 0.303 0.303 0.307 0.301 0.305 2,225,361 0.3041 -0.63%
2007-08-14 0 1.580 1.580 1.590 1.580 1.580 160,000 252,800 1.5800 0.305 0.305 0.307 0.305 0.305 828,041 0.3053 0.64%
2007-08-13 0 1.570 1.560 1.570 1.550 1.580 297,000 465,070 1.5659 0.303 0.301 0.303 0.300 0.305 1,537,052 0.3026 0.64%
2007-08-10 0 1.560 1.560 1.580 1.550 1.560 111,000 172,250 1.5518 0.301 0.301 0.305 0.300 0.301 574,454 0.2999 -1.89%
2007-08-09 0 1.590 1.570 1.600 1.560 1.590 170,000 266,080 1.5652 0.307 0.303 0.309 0.301 0.307 879,794 0.3024 0.63%
2007-08-08 0 1.580 1.570 1.600 1.570 1.590 167,000 263,830 1.5798 0.305 0.303 0.309 0.303 0.307 864,268 0.3053 1.94%
2007-08-07 0 1.550 1.550 1.570 1.550 1.620 342,000 539,330 1.5770 0.300 0.300 0.303 0.300 0.313 1,769,939 0.3047 0.00%
2007-08-06 0 1.550 1.550 1.570 1.550 1.560 100,000 155,110 1.5511 0.300 0.300 0.303 0.300 0.301 517,526 0.2997 -3.13%
2007-08-03 0 1.600 1.580 1.600 1.590 1.600 354,000 563,960 1.5931 0.309 0.305 0.309 0.307 0.309 1,832,042 0.3078 0.00%
2007-08-02 0 1.600 1.580 1.600 1.590 1.700 568,000 907,500 1.5977 0.309 0.305 0.309 0.307 0.328 2,939,547 0.3087 -0.62%
2007-08-01 0 1.610 1.570 1.610 1.580 1.620 380,000 605,080 1.5923 0.311 0.303 0.311 0.305 0.313 1,966,598 0.3077 0.62%
2007-07-31 0 1.600 1.580 1.600 1.590 1.600 366,000 583,960 1.5955 0.309 0.305 0.309 0.307 0.309 1,894,145 0.3083 0.63%
2007-07-30 0 1.590 1.590 1.600 1.580 1.600 552,000 881,730 1.5973 0.307 0.307 0.309 0.305 0.309 2,856,743 0.3086 0.63%
2007-07-27 0 1.580 1.560 1.580 1.550 1.590 330,000 518,180 1.5702 0.305 0.301 0.305 0.300 0.307 1,707,835 0.3034 -1.86%
2007-07-26 0 1.610 1.610 1.620 1.590 1.610 244,000 390,780 1.6016 0.311 0.311 0.313 0.307 0.311 1,262,763 0.3095 0.00%
2007-07-25 0 1.610 1.600 1.620 1.570 1.610 332,000 528,520 1.5919 0.311 0.309 0.313 0.303 0.311 1,718,186 0.3076 -0.62%
2007-07-24 0 1.620 1.600 1.620 1.590 1.620 405,000 649,940 1.6048 0.313 0.309 0.313 0.307 0.313 2,095,980 0.3101 0.62%
2007-07-23 0 1.610 1.580 1.600 1.590 1.610 445,000 710,990 1.5977 0.311 0.305 0.309 0.307 0.311 2,302,990 0.3087 0.62%
2007-07-20 0 1.600 1.600 1.610 1.580 1.600 193,000 307,460 1.5931 0.309 0.309 0.311 0.305 0.309 998,825 0.3078 1.27%
2007-07-19 0 1.580 1.580 1.600 1.570 1.590 404,000 640,840 1.5862 0.305 0.305 0.309 0.303 0.307 2,090,805 0.3065 0.00%
2007-07-18 0 1.580 1.580 1.600 1.580 1.610 403,000 642,070 1.5932 0.305 0.305 0.309 0.305 0.311 2,085,629 0.3079 0.00%
2007-07-17 0 1.580 1.580 1.600 1.580 1.600 437,000 693,840 1.5877 0.305 0.305 0.309 0.305 0.309 2,261,588 0.3068 0.00%
2007-07-16 0 1.580 1.580 1.590 1.580 1.610 282,000 449,210 1.5929 0.305 0.305 0.307 0.305 0.311 1,459,423 0.3078 -0.63%
2007-07-13 0 1.590 1.590 1.610 1.590 1.600 220,000 351,040 1.5956 0.307 0.307 0.311 0.307 0.309 1,138,557 0.3083 -0.62%
2007-07-12 0 1.600 1.600 1.610 1.590 1.630 370,000 592,350 1.6009 0.309 0.309 0.311 0.307 0.315 1,914,846 0.3093 1.27%
2007-07-11 0 1.580 1.580 1.610 1.580 1.610 312,000 498,390 1.5974 0.305 0.305 0.311 0.305 0.311 1,614,681 0.3087 0.00%
2007-07-10 0 1.580 1.580 1.600 1.580 1.610 528,000 838,890 1.5888 0.305 0.305 0.309 0.305 0.311 2,732,537 0.3070 -0.63%
2007-07-09 0 1.590 1.590 1.600 1.590 1.690 656,000 1,061,900 1.6188 0.307 0.307 0.309 0.307 0.327 3,394,970 0.3128 0.00%
2007-07-06 0 1.590 1.590 1.610 1.590 1.610 474,000 758,160 1.5995 0.307 0.307 0.311 0.307 0.311 2,453,073 0.3091 -0.62%
2007-07-05 0 1.600 1.600 1.610 1.590 1.600 261,000 416,010 1.5939 0.309 0.309 0.311 0.307 0.309 1,350,743 0.3080 0.00%
2007-07-04 0 1.600 1.600 1.610 1.580 1.600 280,000 444,510 1.5875 0.309 0.309 0.311 0.305 0.309 1,449,073 0.3068 0.63%
2007-07-03 0 1.590 1.590 1.600 1.590 1.630 339,000 545,010 1.6077 0.307 0.307 0.309 0.307 0.315 1,754,413 0.3107 -1.24%
2007-06-29 0 1.610 1.600 1.620 1.600 1.620 152,000 244,200 1.6066 0.311 0.309 0.313 0.309 0.313 786,639 0.3104 0.62%
2007-06-28 0 1.600 1.600 1.610 1.600 1.640 589,000 950,850 1.6143 0.309 0.309 0.311 0.309 0.317 3,048,228 0.3119 -0.62%
2007-06-27 0 1.610 1.600 1.620 1.610 1.620 982,000 1,589,090 1.6182 0.311 0.309 0.313 0.311 0.313 5,082,104 0.3127 0.00%
2007-06-26 0 1.610 1.610 1.650 1.610 1.680 1,070,000 1,761,910 1.6466 0.311 0.311 0.319 0.311 0.325 5,537,527 0.3182 -0.62%
2007-06-25 0 1.620 1.620 1.630 1.610 1.630 355,000 575,710 1.6217 0.313 0.313 0.315 0.311 0.315 1,837,217 0.3134 0.62%
2007-06-22 0 1.610 1.610 1.630 1.610 1.650 249,000 403,950 1.6223 0.311 0.311 0.315 0.311 0.319 1,288,640 0.3135 -2.42%
2007-06-21 0 1.650 1.610 1.620 1.610 1.650 470,000 766,670 1.6312 0.319 0.311 0.313 0.311 0.319 2,432,372 0.3152 1.85%
2007-06-20 0 1.620 1.620 1.640 1.620 1.650 702,000 1,143,050 1.6283 0.313 0.313 0.317 0.313 0.319 3,633,032 0.3146 0.00%
2007-06-18 0 1.620 1.620 1.640 1.620 1.650 418,000 684,420 1.6374 0.313 0.313 0.317 0.313 0.319 2,163,258 0.3164 -0.61%
2007-06-15 0 1.630 1.630 1.650 1.620 1.670 592,000 973,280 1.6441 0.315 0.315 0.319 0.313 0.323 3,063,753 0.3177 -2.40%
2007-06-14 0 1.670 1.650 1.670 1.650 1.680 415,000 688,610 1.6593 0.323 0.319 0.323 0.319 0.325 2,147,733 0.3206 1.21%
2007-06-13 0 1.650 1.650 1.670 1.630 1.700 209,000 344,500 1.6483 0.319 0.319 0.323 0.315 0.328 1,081,629 0.3185 -1.79%
2007-06-12 0 1.680 1.670 1.680 1.660 1.700 402,000 672,060 1.6718 0.325 0.323 0.325 0.321 0.328 2,080,454 0.3230 -1.18%
2007-06-11 0 1.700 1.680 1.700 1.690 1.730 1,241,000 2,108,580 1.6991 0.328 0.325 0.328 0.327 0.334 6,422,496 0.3283 1.19%
2007-06-08 0 1.680 1.640 1.690 1.610 1.690 1,113,000 1,829,690 1.6439 0.325 0.317 0.327 0.311 0.327 5,760,063 0.3177 4.35%
2007-06-07 0 1.610 1.610 1.620 1.610 1.620 904,000 1,456,740 1.6114 0.311 0.311 0.313 0.311 0.313 4,678,434 0.3114 0.00%
2007-06-06 0 1.610 1.610 1.620 1.600 1.620 176,000 283,420 1.6103 0.311 0.311 0.313 0.309 0.313 910,846 0.3112 -0.62%
2007-06-05 0 1.620 1.610 1.620 1.610 1.650 259,000 420,310 1.6228 0.313 0.311 0.313 0.311 0.319 1,340,392 0.3136 -0.61%
2007-06-04 0 1.630 1.620 1.640 1.610 1.640 313,000 506,700 1.6188 0.315 0.313 0.317 0.311 0.317 1,619,856 0.3128 0.62%
2007-06-01 0 1.620 1.620 1.630 1.620 1.650 213,000 348,110 1.6343 0.313 0.313 0.315 0.313 0.319 1,102,330 0.3158 0.00%
2007-05-31 0 1.620 1.620 1.630 1.610 1.660 293,000 478,600 1.6334 0.313 0.313 0.315 0.311 0.321 1,516,351 0.3156 0.00%
2007-05-30 0 1.620 1.600 1.620 1.580 1.620 839,000 1,333,590 1.5895 0.313 0.309 0.313 0.305 0.313 4,342,042 0.3071 0.62%
2007-05-29 0 1.610 1.600 1.610 1.600 1.610 540,000 866,030 1.6038 0.311 0.309 0.311 0.309 0.311 2,794,640 0.3099 0.00%
2007-05-28 0 1.610 1.610 1.650 1.600 1.680 1,797,000 2,912,760 1.6209 0.311 0.311 0.319 0.309 0.325 9,299,941 0.3132 -4.17%
2007-05-25 0 1.680 1.680 1.690 1.650 1.710 1,701,000 2,875,730 1.6906 0.325 0.325 0.327 0.319 0.330 8,803,116 0.3267 -0.59%
2007-05-23 0 1.690 1.680 1.690 1.580 1.760 1,494,000 2,500,810 1.6739 0.327 0.325 0.327 0.305 0.340 7,731,837 0.3234 -3.43%
2007-05-22 0 1.960 1.960 1.970 1.960 2.000 4,494,000 8,884,950 1.9771 0.338 0.338 0.340 0.338 0.345 26,048,528 0.3411 -1.01%
2007-05-21 0 1.980 1.970 1.980 1.950 1.990 1,850,000 3,649,470 1.9727 0.342 0.340 0.342 0.336 0.343 10,723,137 0.3403 1.54%
2007-05-18 0 1.950 1.940 1.950 1.930 1.950 1,943,000 3,765,240 1.9378 0.336 0.335 0.336 0.333 0.336 11,262,192 0.3343 1.56%
2007-05-17 0 1.920 1.910 1.920 1.890 1.920 2,178,000 4,157,770 1.9090 0.331 0.330 0.331 0.326 0.331 12,624,320 0.3293 1.59%
2007-05-16 0 1.890 1.880 1.890 1.880 1.900 1,571,000 2,962,890 1.8860 0.326 0.324 0.326 0.324 0.328 9,105,972 0.3254 0.53%
2007-05-15 0 1.880 1.880 1.900 1.870 1.900 861,000 1,624,250 1.8865 0.324 0.324 0.328 0.323 0.328 4,990,606 0.3255 0.53%
2007-05-14 0 1.870 1.870 1.890 1.870 1.910 1,339,000 2,523,530 1.8846 0.323 0.323 0.326 0.323 0.330 7,761,233 0.3251 0.00%
2007-05-11 0 1.870 1.860 1.870 1.850 1.880 281,000 525,430 1.8699 0.323 0.321 0.323 0.319 0.324 1,628,758 0.3226 0.54%
2007-05-10 0 1.860 1.860 1.880 1.860 1.900 791,000 1,484,840 1.8772 0.321 0.321 0.324 0.321 0.328 4,584,866 0.3239 -0.53%
2007-05-09 0 1.870 1.870 1.880 1.870 1.900 982,000 1,848,870 1.8828 0.323 0.323 0.324 0.323 0.328 5,691,957 0.3248 1.08%
2007-05-08 0 1.850 1.850 1.870 1.850 1.880 338,000 631,540 1.8685 0.319 0.319 0.323 0.319 0.324 1,959,146 0.3224 -1.07%
2007-05-07 0 1.870 1.850 1.870 1.840 1.880 686,000 1,277,160 1.8617 0.323 0.319 0.323 0.317 0.324 3,976,255 0.3212 1.08%
2007-05-04 0 1.850 1.840 1.850 1.810 1.880 954,000 1,753,450 1.8380 0.319 0.317 0.319 0.312 0.324 5,529,661 0.3171 -1.07%
2007-05-03 0 1.870 1.870 1.880 1.850 1.900 648,000 1,212,350 1.8709 0.323 0.323 0.324 0.319 0.328 3,755,996 0.3228 -1.06%
2007-05-02 0 1.890 1.890 1.900 1.870 1.900 304,000 572,810 1.8842 0.326 0.326 0.328 0.323 0.328 1,762,072 0.3251 0.00%
2007-04-30 0 1.890 1.880 1.890 1.860 1.900 847,000 1,599,810 1.8888 0.326 0.324 0.326 0.321 0.328 4,909,458 0.3259 0.00%
2007-04-27 0 1.890 1.890 1.900 1.860 1.910 1,502,000 2,828,080 1.8829 0.326 0.326 0.328 0.321 0.330 8,706,028 0.3248 -0.53%
2007-04-26 0 1.900 1.890 1.900 1.850 1.910 1,802,000 3,388,690 1.8805 0.328 0.326 0.328 0.319 0.330 10,444,915 0.3244 3.26%
2007-04-25 0 1.840 1.830 1.840 1.800 1.840 2,269,000 4,144,820 1.8267 0.317 0.316 0.317 0.311 0.317 13,151,782 0.3152 2.79%
2007-04-24 0 1.790 1.790 1.800 1.780 1.820 2,727,000 4,891,120 1.7936 0.309 0.309 0.311 0.307 0.314 15,806,483 0.3094 0.56%
2007-04-23 0 1.780 1.780 1.790 1.780 1.810 2,381,000 4,270,960 1.7938 0.307 0.307 0.309 0.307 0.312 13,800,967 0.3095 0.56%
2007-04-20 0 1.770 1.760 1.770 1.650 1.820 4,102,000 7,205,820 1.7567 0.305 0.304 0.305 0.285 0.314 23,776,382 0.3031 5.36%
2007-04-19 0 1.680 1.680 1.700 1.680 1.700 175,000 295,000 1.6857 0.290 0.290 0.293 0.290 0.293 1,014,351 0.2908 -0.59%
2007-04-18 0 1.690 1.690 1.700 1.690 1.700 170,000 288,800 1.6988 0.292 0.292 0.293 0.292 0.293 985,369 0.2931 -1.17%
2007-04-17 0 1.710 1.710 1.720 1.700 1.710 52,000 88,580 1.7035 0.295 0.295 0.297 0.293 0.295 301,407 0.2939 0.00%
2007-04-16 0 1.710 1.700 1.710 1.700 1.710 67,000 114,070 1.7025 0.295 0.293 0.295 0.293 0.295 388,351 0.2937 0.59%
2007-04-13 0 1.700 1.700 1.710 1.700 1.710 232,000 394,600 1.7009 0.293 0.293 0.295 0.293 0.295 1,344,739 0.2934 -0.58%
2007-04-12 0 1.710 1.710 1.720 1.680 1.710 121,000 206,400 1.7058 0.295 0.295 0.297 0.290 0.295 701,351 0.2943 0.00%
2007-04-11 0 1.710 1.700 1.720 1.700 1.720 233,000 399,760 1.7157 0.295 0.293 0.297 0.293 0.297 1,350,536 0.2960 -0.58%
2007-04-10 0 1.720 1.720 1.730 1.710 1.730 252,000 434,090 1.7226 0.297 0.297 0.298 0.295 0.298 1,460,665 0.2972 2.38%
2007-04-04 0 1.680 1.660 1.720 1.680 1.680 60,000 100,800 1.6800 0.290 0.286 0.297 0.290 0.290 347,777 0.2898 -1.18%
2007-04-03 0 1.700 1.670 1.700 1.700 1.710 319,000 542,500 1.7006 0.293 0.288 0.293 0.293 0.295 1,849,017 0.2934 0.00%
2007-04-02 0 1.700 1.700 1.720 1.640 1.750 240,000 412,400 1.7183 0.293 0.293 0.297 0.283 0.302 1,391,110 0.2965 -0.58%
2007-03-30 0 1.710 1.680 1.720 1.710 1.710 39,000 66,690 1.7100 0.295 0.290 0.297 0.295 0.295 226,055 0.2950 0.00%
2007-03-29 0 1.710 1.680 1.710 1.700 1.710 106,000 180,220 1.7002 0.295 0.290 0.295 0.293 0.295 614,407 0.2933 1.79%
2007-03-28 0 1.680 1.660 1.720 1.680 1.700 83,000 140,100 1.6880 0.290 0.286 0.297 0.290 0.293 481,092 0.2912 -1.75%
2007-03-27 0 1.710 1.710 1.730 1.700 1.740 249,000 428,790 1.7220 0.295 0.295 0.298 0.293 0.300 1,443,276 0.2971 -0.58%
2007-03-26 0 1.720 1.720 1.730 1.700 1.740 495,134 852,845 1.7225 0.297 0.297 0.298 0.293 0.300 2,869,940 0.2972 3.61%
2007-03-23 0 1.660 1.660 1.690 - - 0 0 - 0.286 0.286 0.292 - - 0 - 0.00%
2007-03-22 0 1.660 1.650 1.680 1.640 1.660 88,000 145,280 1.6509 0.286 0.285 0.290 0.283 0.286 510,074 0.2848 2.47%
2007-03-21 0 1.620 1.620 1.670 - - 0 0 - 0.279 0.279 0.288 - - 0 - 0.62%
2007-03-20 0 1.610 1.600 1.670 1.610 1.640 110,000 179,300 1.6300 0.278 0.276 0.288 0.278 0.283 637,592 0.2812 -3.59%
2007-03-19 0 1.670 1.660 1.680 1.620 1.670 184,000 305,170 1.6585 0.288 0.286 0.290 0.279 0.288 1,066,517 0.2861 2.45%
2007-03-16 0 1.630 1.630 1.660 1.620 1.660 18,000 29,420 1.6344 0.281 0.281 0.286 0.279 0.286 104,333 0.2820 -1.21%
2007-03-15 0 1.650 1.640 1.650 1.650 1.650 14,000 23,100 1.6500 0.285 0.283 0.285 0.285 0.285 81,148 0.2847 0.00%
2007-03-14 0 1.650 1.650 1.740 1.580 1.650 283,000 457,370 1.6161 0.285 0.285 0.300 0.273 0.285 1,640,350 0.2788 1.23%
2007-03-13 0 1.630 1.620 1.640 1.630 1.640 96,000 156,780 1.6331 0.281 0.279 0.283 0.281 0.283 556,444 0.2818 -1.21%
2007-03-12 0 1.650 1.630 1.660 1.650 1.660 70,000 116,000 1.6571 0.285 0.281 0.286 0.285 0.286 405,740 0.2859 -1.20%
2007-03-09 0 1.670 1.660 1.670 1.640 1.670 82,000 136,020 1.6588 0.288 0.286 0.288 0.283 0.288 475,296 0.2862 1.21%
2007-03-08 0 1.650 1.640 1.650 1.610 1.650 333,000 542,270 1.6284 0.285 0.283 0.285 0.278 0.285 1,930,165 0.2809 1.85%
2007-03-07 0 1.620 1.620 1.650 1.600 1.620 60,185 97,096 1.6133 0.279 0.279 0.285 0.276 0.279 348,850 0.2783 0.00%
2007-03-06 0 1.620 1.600 1.640 1.600 1.620 60,000 96,600 1.6100 0.279 0.276 0.283 0.276 0.279 347,777 0.2778 1.25%
2007-03-05 0 1.600 1.600 1.620 1.540 1.640 153,000 249,380 1.6299 0.276 0.276 0.279 0.266 0.283 886,832 0.2812 -3.03%
2007-03-02 0 1.650 1.640 1.650 1.650 1.700 228,000 377,850 1.6572 0.285 0.283 0.285 0.285 0.293 1,321,554 0.2859 0.00%
2007-03-01 0 1.650 1.650 1.670 1.650 1.650 49,000 80,850 1.6500 0.285 0.285 0.288 0.285 0.285 284,018 0.2847 0.00%
2007-02-28 0 1.650 1.650 1.660 1.610 1.700 255,000 418,120 1.6397 0.285 0.285 0.286 0.278 0.293 1,478,054 0.2829 -2.94%
2007-02-27 0 1.700 1.700 1.710 1.700 1.730 599,000 1,027,020 1.7146 0.293 0.293 0.295 0.293 0.298 3,471,978 0.2958 -0.58%
2007-02-26 0 1.710 1.710 1.720 1.700 1.710 399,000 678,840 1.7014 0.295 0.295 0.297 0.293 0.295 2,312,720 0.2935 0.59%
2007-02-23 0 1.700 1.700 1.710 1.700 1.720 344,000 588,800 1.7116 0.293 0.293 0.295 0.293 0.297 1,993,924 0.2953 -1.16%
2007-02-22 0 1.720 1.690 1.720 1.690 1.720 307,000 521,750 1.6995 0.297 0.292 0.297 0.292 0.297 1,779,461 0.2932 1.18%
2007-02-21 0 1.700 1.700 1.710 1.660 1.720 126,000 213,850 1.6972 0.293 0.293 0.295 0.286 0.297 730,333 0.2928 2.41%
2007-02-16 0 1.660 1.650 1.690 1.650 1.660 94,000 155,760 1.6570 0.286 0.285 0.292 0.285 0.286 544,851 0.2859 0.61%
2007-02-15 0 1.650 1.650 1.660 1.640 1.660 171,000 283,180 1.6560 0.285 0.285 0.286 0.283 0.286 991,166 0.2857 -1.20%
2007-02-14 0 1.670 1.670 1.700 1.620 1.690 151,000 251,590 1.6662 0.288 0.288 0.293 0.279 0.292 875,240 0.2875 -1.76%
2007-02-13 0 1.700 1.690 1.700 1.700 1.720 479,000 818,560 1.7089 0.293 0.292 0.293 0.293 0.297 2,776,423 0.2948 -1.16%
2007-02-12 0 1.720 1.720 1.730 1.680 1.740 926,000 1,586,780 1.7136 0.297 0.297 0.298 0.290 0.300 5,367,365 0.2956 2.99%
2007-02-09 0 1.670 1.660 1.680 1.630 1.680 414,000 684,880 1.6543 0.288 0.286 0.290 0.281 0.290 2,399,664 0.2854 2.45%
2007-02-08 0 1.630 1.620 1.660 1.580 1.660 818,000 1,309,510 1.6009 0.281 0.279 0.286 0.273 0.286 4,741,365 0.2762 1.87%
2007-02-07 0 1.600 1.580 1.600 1.580 1.610 106,000 169,340 1.5975 0.276 0.273 0.276 0.273 0.278 614,407 0.2756 2.56%
2007-02-06 0 1.560 1.560 1.590 1.550 1.570 326,000 508,260 1.5591 0.269 0.269 0.274 0.267 0.271 1,889,591 0.2690 0.00%
2007-02-05 0 1.560 1.560 1.580 1.560 1.580 430,000 676,100 1.5723 0.269 0.269 0.273 0.269 0.273 2,492,405 0.2713 -1.27%
2007-02-02 0 1.580 1.580 1.590 1.580 1.600 90,000 142,870 1.5874 0.273 0.273 0.274 0.273 0.276 521,666 0.2739 0.64%
2007-02-01 0 1.570 1.560 1.570 1.540 1.580 141,000 220,200 1.5617 0.271 0.269 0.271 0.266 0.273 817,277 0.2694 1.29%
2007-01-31 0 1.550 1.550 1.580 1.550 1.580 157,000 245,560 1.5641 0.267 0.267 0.273 0.267 0.273 910,018 0.2698 -1.90%
2007-01-30 0 1.580 1.570 1.600 1.550 1.600 617,000 984,140 1.5950 0.273 0.271 0.276 0.267 0.276 3,576,311 0.2752 1.28%
2007-01-29 0 1.560 1.530 1.560 1.560 1.570 145,000 226,300 1.5607 0.269 0.264 0.269 0.269 0.271 840,462 0.2693 0.65%
2007-01-26 0 1.550 1.550 1.570 1.540 1.560 501,000 777,200 1.5513 0.267 0.267 0.271 0.266 0.269 2,903,941 0.2676 -1.27%
2007-01-25 0 1.570 1.570 1.580 1.550 1.580 301,000 471,270 1.5657 0.271 0.271 0.273 0.267 0.273 1,744,683 0.2701 0.64%
2007-01-24 0 1.560 1.560 1.590 1.550 1.580 282,000 438,920 1.5565 0.269 0.269 0.274 0.267 0.273 1,634,554 0.2685 0.65%
2007-01-23 0 1.550 1.550 1.570 1.530 1.560 230,000 355,960 1.5477 0.267 0.267 0.271 0.264 0.269 1,333,147 0.2670 -0.64%
2007-01-22 0 1.560 1.560 1.590 1.550 1.570 195,000 304,250 1.5603 0.269 0.269 0.274 0.267 0.271 1,130,277 0.2692 0.00%
2007-01-19 0 1.560 1.560 1.580 1.560 1.580 152,000 238,170 1.5669 0.269 0.269 0.273 0.269 0.273 881,036 0.2703 -0.64%
2007-01-18 0 1.570 1.570 1.590 1.570 1.570 139,000 219,430 1.5786 0.271 0.271 0.274 0.271 0.271 805,684 0.2724 0.00%
2007-01-17 0 1.570 1.570 1.590 1.570 1.600 121,000 190,500 1.5744 0.271 0.271 0.274 0.271 0.276 701,351 0.2716 0.00%
2007-01-16 0 1.570 1.570 1.580 1.550 1.580 330,000 518,120 1.5701 0.271 0.271 0.273 0.267 0.273 1,912,776 0.2709 0.00%
2007-01-15 0 1.570 1.570 1.580 1.550 1.570 427,000 664,670 1.5566 0.271 0.271 0.273 0.267 0.271 2,475,016 0.2686 1.29%
2007-01-12 0 1.550 1.530 1.550 1.500 1.560 878,000 1,351,560 1.5394 0.267 0.264 0.267 0.259 0.269 5,089,143 0.2656 -0.64%
2007-01-11 0 1.560 1.550 1.560 1.530 1.570 204,000 317,280 1.5553 0.269 0.267 0.269 0.264 0.271 1,182,443 0.2683 -0.64%
2007-01-10 0 1.570 1.570 1.580 1.570 1.600 135,000 213,170 1.5790 0.271 0.271 0.273 0.271 0.276 782,499 0.2724 0.00%
2007-01-09 0 1.570 1.570 1.600 1.550 1.590 132,000 207,780 1.5741 0.271 0.271 0.276 0.267 0.274 765,110 0.2716 1.29%
2007-01-08 0 1.550 1.560 1.600 1.550 1.570 80,000 124,730 1.5591 0.267 0.269 0.276 0.267 0.271 463,703 0.2690 0.00%
2007-01-05 0 1.550 1.550 1.600 1.530 1.560 202,000 313,500 1.5520 0.267 0.267 0.276 0.264 0.269 1,170,851 0.2678 -0.64%
2007-01-04 0 1.560 1.560 1.580 1.550 1.600 248,000 389,600 1.5710 0.269 0.269 0.273 0.267 0.276 1,437,480 0.2710 -2.50%
2007-01-03 0 1.600 1.580 1.600 1.600 1.610 20,000 32,160 1.6080 0.276 0.273 0.276 0.276 0.278 115,926 0.2774 1.27%
2007-01-02 0 1.580 1.570 1.610 1.580 1.590 50,000 79,100 1.5820 0.273 0.271 0.278 0.273 0.274 289,815 0.2729 -1.86%
2006-12-29 0 1.610 1.610 1.650 1.600 1.640 80,000 129,270 1.6159 0.278 0.278 0.285 0.276 0.283 463,703 0.2788 -2.42%
2006-12-28 0 1.650 1.570 1.650 1.490 1.950 688,000 1,211,750 1.7613 0.285 0.271 0.285 0.257 0.336 3,987,848 0.3039 9.27%
2006-12-27 0 1.510 1.500 1.510 1.500 1.520 704,000 1,060,100 1.5058 0.261 0.259 0.261 0.259 0.262 4,080,588 0.2598 -1.31%
2006-12-22 0 1.530 1.530 1.560 1.520 1.530 371,000 567,210 1.5289 0.264 0.264 0.269 0.262 0.264 2,150,424 0.2638 -0.65%
2006-12-21 0 1.540 1.540 1.590 1.520 1.540 244,000 373,370 1.5302 0.266 0.266 0.274 0.262 0.266 1,414,295 0.2640 0.65%
2006-12-20 0 1.530 1.530 1.560 1.520 1.560 624,000 965,480 1.5472 0.264 0.264 0.269 0.262 0.269 3,616,885 0.2669 -0.65%
2006-12-19 0 1.540 1.540 1.550 1.530 1.550 149,000 228,960 1.5366 0.266 0.266 0.267 0.264 0.267 863,647 0.2651 -1.28%
2006-12-18 0 1.560 1.560 1.600 1.500 1.570 361,000 556,150 1.5406 0.269 0.269 0.276 0.259 0.271 2,092,461 0.2658 0.00%
2006-12-15 0 1.560 1.560 1.600 1.560 1.620 240,000 379,500 1.5813 0.269 0.269 0.276 0.269 0.279 1,391,110 0.2728 -1.89%
2006-12-14 0 1.590 1.580 1.630 1.570 1.590 128,000 202,960 1.5856 0.274 0.273 0.281 0.271 0.274 741,925 0.2736 1.27%
2006-12-13 0 1.570 1.570 1.580 1.560 1.590 404,000 637,590 1.5782 0.271 0.271 0.273 0.269 0.274 2,341,701 0.2723 -0.63%
2006-12-12 0 1.580 1.580 1.600 1.580 1.610 274,000 438,420 1.6001 0.273 0.273 0.276 0.273 0.278 1,588,183 0.2761 -1.25%
2006-12-11 0 1.600 1.590 1.600 1.590 1.610 338,000 542,050 1.6037 0.276 0.274 0.276 0.274 0.278 1,959,146 0.2767 0.00%
2006-12-08 0 1.600 1.600 1.610 1.600 1.610 248,000 397,280 1.6019 0.276 0.276 0.278 0.276 0.278 1,437,480 0.2764 -0.62%
2006-12-07 0 1.610 1.600 1.610 1.600 1.610 262,000 419,700 1.6019 0.278 0.276 0.278 0.276 0.278 1,518,628 0.2764 0.62%
2006-12-06 0 1.600 1.600 1.610 1.600 1.600 174,000 278,400 1.6000 0.276 0.276 0.278 0.276 0.276 1,008,554 0.2760 0.00%
2006-12-05 0 1.600 1.600 1.610 1.600 1.630 315,000 506,000 1.6063 0.276 0.276 0.278 0.276 0.281 1,825,831 0.2771 -0.62%
2006-12-04 0 1.610 1.600 1.640 1.610 1.610 123,000 198,030 1.6100 0.278 0.276 0.283 0.278 0.278 712,944 0.2778 0.00%
2006-12-01 0 1.610 1.610 1.640 1.600 1.650 185,000 300,650 1.6251 0.278 0.278 0.283 0.276 0.285 1,072,314 0.2804 -0.62%
2006-11-30 0 1.620 1.620 1.640 1.620 1.620 150,000 243,000 1.6200 0.279 0.279 0.283 0.279 0.279 869,444 0.2795 0.62%
2006-11-29 0 1.610 1.610 1.670 1.610 1.620 236,000 381,410 1.6161 0.278 0.278 0.288 0.278 0.279 1,367,924 0.2788 0.00%
2006-11-28 0 1.610 1.610 1.650 1.600 1.620 330,000 531,070 1.6093 0.278 0.278 0.285 0.276 0.279 1,912,776 0.2776 -0.62%
2006-11-27 0 1.620 1.620 1.650 1.610 1.650 222,000 359,670 1.6201 0.279 0.279 0.285 0.278 0.285 1,286,776 0.2795 -1.82%
2006-11-24 0 1.650 1.640 1.670 1.640 1.660 231,000 380,950 1.6491 0.285 0.283 0.288 0.283 0.286 1,338,943 0.2845 -0.60%
2006-11-23 0 1.660 1.650 1.660 1.650 1.690 451,000 746,250 1.6547 0.286 0.285 0.286 0.285 0.292 2,614,127 0.2855 -0.60%
2006-11-22 0 1.670 1.670 1.680 1.640 1.680 184,000 304,250 1.6535 0.288 0.288 0.290 0.283 0.290 1,066,517 0.2853 0.00%
2006-11-21 0 1.670 1.670 1.680 1.650 1.690 253,000 421,930 1.6677 0.288 0.288 0.290 0.285 0.292 1,466,461 0.2877 0.60%
2006-11-20 0 1.660 1.660 1.670 1.580 1.680 164,000 271,350 1.6546 0.286 0.286 0.288 0.273 0.290 950,592 0.2855 -1.19%
2006-11-17 0 1.680 1.660 1.680 1.650 1.680 164,000 272,430 1.6612 0.290 0.286 0.290 0.285 0.290 950,592 0.2866 0.60%
2006-11-16 0 1.670 1.670 1.690 1.670 1.680 141,000 235,770 1.6721 0.288 0.288 0.292 0.288 0.290 817,277 0.2885 0.00%
2006-11-15 0 1.670 1.670 1.680 1.670 1.690 227,000 380,670 1.6770 0.288 0.288 0.290 0.288 0.292 1,315,758 0.2893 -0.60%
2006-11-14 0 1.680 1.680 1.690 1.680 1.700 91,000 153,290 1.6845 0.290 0.290 0.292 0.290 0.293 527,462 0.2906 -0.59%
2006-11-13 0 1.690 1.690 1.710 1.690 1.690 10,000 16,900 1.6900 0.292 0.292 0.295 0.292 0.292 57,963 0.2916 1.20%
2006-11-10 0 1.670 1.670 1.700 1.650 1.680 180,000 300,100 1.6672 0.288 0.288 0.293 0.285 0.290 1,043,332 0.2876 -0.60%
2006-11-09 0 1.680 1.670 1.680 1.680 1.680 29,000 48,720 1.6800 0.290 0.288 0.290 0.290 0.290 168,092 0.2898 1.82%
2006-11-08 0 1.650 1.650 1.690 1.640 1.690 116,000 192,510 1.6596 0.285 0.285 0.292 0.283 0.292 672,370 0.2863 -2.37%
2006-11-07 0 1.690 1.680 1.690 1.670 1.690 110,000 185,200 1.6836 0.292 0.290 0.292 0.288 0.292 637,592 0.2905 1.20%
2006-11-06 0 1.670 1.670 1.680 1.670 1.680 110,000 184,100 1.6736 0.288 0.288 0.290 0.288 0.290 637,592 0.2887 0.00%
2006-11-03 0 1.670 1.670 1.680 1.660 1.680 125,000 208,890 1.6711 0.288 0.288 0.290 0.286 0.290 724,536 0.2883 0.60%
2006-11-02 0 1.660 1.660 1.670 1.650 1.660 314,000 520,240 1.6568 0.286 0.286 0.288 0.285 0.286 1,820,035 0.2858 0.00%
2006-11-01 0 1.660 1.660 1.670 1.650 1.660 70,000 115,600 1.6514 0.286 0.286 0.288 0.285 0.286 405,740 0.2849 0.61%
2006-10-31 0 1.650 1.650 1.680 1.650 1.670 537,000 889,170 1.6558 0.285 0.285 0.290 0.285 0.288 3,112,608 0.2857 -0.60%
2006-10-27 0 1.660 1.660 1.670 1.660 1.670 206,000 342,960 1.6649 0.286 0.286 0.288 0.286 0.288 1,194,036 0.2872 -0.60%
2006-10-26 0 1.670 1.660 1.670 1.660 1.680 163,000 271,610 1.6663 0.288 0.286 0.288 0.286 0.290 944,795 0.2875 -0.60%
2006-10-25 0 1.680 1.670 1.680 1.660 1.680 304,000 507,850 1.6706 0.290 0.288 0.290 0.286 0.290 1,762,072 0.2882 1.20%
2006-10-24 0 1.660 1.650 1.660 1.660 1.670 150,000 250,240 1.6683 0.286 0.285 0.286 0.286 0.288 869,444 0.2878 0.00%
2006-10-23 0 1.660 1.660 1.680 1.640 1.690 305,000 505,760 1.6582 0.286 0.286 0.290 0.283 0.292 1,767,868 0.2861 -1.19%
2006-10-20 0 1.680 1.680 1.690 1.680 1.700 45,000 76,000 1.6889 0.290 0.290 0.292 0.290 0.293 260,833 0.2914 -0.59%
2006-10-19 0 1.690 1.680 1.690 1.690 1.710 258,000 440,300 1.7066 0.292 0.290 0.292 0.292 0.295 1,495,443 0.2944 0.00%
2006-10-18 0 1.690 1.680 1.710 1.680 1.710 141,000 238,620 1.6923 0.292 0.290 0.295 0.290 0.295 817,277 0.2920 -1.17%
2006-10-17 0 1.710 1.710 1.730 1.710 1.720 150,000 256,800 1.7120 0.295 0.295 0.298 0.295 0.297 869,444 0.2954 0.59%
2006-10-16 0 1.700 1.700 1.710 1.700 1.710 74,000 126,510 1.7096 0.293 0.293 0.295 0.293 0.295 428,925 0.2949 0.00%
2006-10-13 0 1.700 1.700 1.720 1.700 1.700 55,000 93,500 1.7000 0.293 0.293 0.297 0.293 0.293 318,796 0.2933 -1.16%
2006-10-12 0 1.720 1.710 1.720 1.720 1.720 20,000 34,400 1.7200 0.297 0.295 0.297 0.297 0.297 115,926 0.2967 0.00%
2006-10-11 0 1.720 1.710 1.720 1.690 1.730 150,142 257,066 1.7122 0.297 0.295 0.297 0.292 0.298 870,267 0.2954 1.78%
2006-10-10 0 1.690 1.680 1.720 1.680 1.690 323,000 544,070 1.6844 0.292 0.290 0.297 0.290 0.292 1,872,202 0.2906 0.60%
2006-10-09 0 1.680 1.670 1.720 1.670 1.700 134,000 225,740 1.6846 0.290 0.288 0.297 0.288 0.293 776,703 0.2906 -0.59%
2006-10-06 0 1.690 1.690 1.700 1.660 1.700 669,000 1,126,950 1.6845 0.292 0.292 0.293 0.286 0.293 3,877,718 0.2906 0.00%
2006-10-05 0 1.690 1.680 1.690 1.690 1.700 64,000 108,530 1.6958 0.292 0.290 0.292 0.292 0.293 370,963 0.2926 0.00%
2006-10-04 0 1.690 1.690 1.720 1.690 1.720 33,000 56,020 1.6976 0.292 0.292 0.297 0.292 0.297 191,278 0.2929 -2.31%
2006-10-03 0 1.730 1.700 1.730 1.740 1.740 30,000 51,400 1.7133 0.298 0.293 0.298 0.300 0.300 173,889 0.2956 1.17%
2006-09-29 0 1.710 1.710 1.750 1.690 1.710 39,000 66,210 1.6977 0.295 0.295 0.302 0.292 0.295 226,055 0.2929 0.59%
2006-09-28 0 1.700 1.700 1.730 1.660 1.750 127,000 217,650 1.7138 0.293 0.293 0.298 0.286 0.302 736,129 0.2957 -1.16%
2006-09-27 0 1.770 1.770 1.780 1.770 1.790 504,000 897,160 1.7801 0.297 0.297 0.298 0.297 0.300 3,006,253 0.2984 -0.56%
2006-09-26 0 1.780 1.770 1.780 1.770 1.800 611,000 1,089,190 1.7826 0.298 0.297 0.298 0.297 0.302 3,644,485 0.2989 -0.56%
2006-09-25 0 1.790 1.790 1.810 1.790 1.810 353,000 638,000 1.8074 0.300 0.300 0.303 0.300 0.303 2,105,570 0.3030 -1.10%
2006-09-22 0 1.810 1.810 1.820 1.810 1.820 219,000 397,390 1.8146 0.303 0.303 0.305 0.303 0.305 1,306,288 0.3042 -0.55%
2006-09-21 0 1.820 1.820 1.830 1.810 1.830 237,000 431,330 1.8200 0.305 0.305 0.307 0.303 0.307 1,413,655 0.3051 0.00%
2006-09-20 0 1.820 1.810 1.830 1.810 1.820 413,000 748,410 1.8121 0.305 0.303 0.307 0.303 0.305 2,463,457 0.3038 0.00%
2006-09-19 0 1.820 1.800 1.850 1.820 1.820 50,000 91,000 1.8200 0.305 0.302 0.310 0.305 0.305 298,239 0.3051 0.00%
2006-09-18 0 1.820 1.810 1.840 1.810 1.880 52,000 94,660 1.8204 0.305 0.303 0.308 0.303 0.315 310,169 0.3052 -0.55%
2006-09-15 0 1.830 1.820 1.830 1.800 1.830 410,000 741,680 1.8090 0.307 0.305 0.307 0.302 0.307 2,445,563 0.3033 0.55%
2006-09-14 0 1.820 1.820 1.840 1.820 1.820 76,000 138,320 1.8200 0.305 0.305 0.308 0.305 0.305 453,324 0.3051 0.00%
2006-09-13 0 1.820 1.820 1.830 1.780 1.830 245,000 443,940 1.8120 0.305 0.305 0.307 0.298 0.307 1,461,373 0.3038 0.00%
2006-09-12 0 1.820 1.820 1.850 1.820 1.870 219,000 406,420 1.8558 0.305 0.305 0.310 0.305 0.314 1,306,288 0.3111 -2.15%
2006-09-11 0 1.860 1.850 1.860 1.850 1.860 256,000 474,700 1.8543 0.312 0.310 0.312 0.310 0.312 1,526,985 0.3109 0.54%
2006-09-08 0 1.850 1.840 1.850 1.800 1.860 119,000 219,260 1.8425 0.310 0.308 0.310 0.302 0.312 709,810 0.3089 1.65%
2006-09-07 0 1.820 1.790 1.830 1.820 1.820 70,000 127,400 1.8200 0.305 0.300 0.307 0.305 0.305 417,535 0.3051 0.55%
2006-09-06 0 1.810 1.810 1.840 1.810 1.820 95,000 172,860 1.8196 0.303 0.303 0.308 0.303 0.305 566,655 0.3051 -0.55%
2006-09-05 0 1.820 1.820 1.840 1.810 1.830 109,000 198,870 1.8245 0.305 0.305 0.308 0.303 0.307 650,162 0.3059 0.55%
2006-09-04 0 1.810 1.810 1.830 1.800 1.810 79,000 142,890 1.8087 0.303 0.303 0.307 0.302 0.303 471,218 0.3032 -2.16%
2006-09-01 0 1.850 1.800 1.850 1.820 1.850 93,000 169,790 1.8257 0.310 0.302 0.310 0.305 0.310 554,725 0.3061 0.54%
2006-08-31 0 1.840 1.830 1.850 1.800 1.840 105,000 191,180 1.8208 0.308 0.307 0.310 0.302 0.308 626,303 0.3053 1.10%
2006-08-30 0 1.820 1.810 1.820 - - 0 0 - 0.305 0.303 0.305 - - 0 - 0.00%
2006-08-29 0 1.820 1.810 1.820 - - 0 0 - 0.305 0.303 0.305 - - 0 - 0.00%
2006-08-28 0 1.820 1.820 1.850 1.800 1.820 32,000 58,040 1.8138 0.305 0.305 0.310 0.302 0.305 190,873 0.3041 0.00%
2006-08-25 0 1.820 1.810 1.850 1.820 1.820 31,000 56,420 1.8200 0.305 0.303 0.310 0.305 0.305 184,908 0.3051 0.55%
2006-08-24 0 1.810 1.810 1.860 1.810 1.840 187,000 343,170 1.8351 0.303 0.303 0.312 0.303 0.308 1,115,415 0.3077 0.56%
2006-08-23 0 1.800 1.800 1.810 1.790 1.800 45,000 80,650 1.7922 0.302 0.302 0.303 0.300 0.302 268,415 0.3005 0.56%
2006-08-22 0 1.790 1.790 1.800 1.780 1.800 130,000 233,760 1.7982 0.300 0.300 0.302 0.298 0.302 775,422 0.3015 0.00%
2006-08-21 0 1.790 1.790 1.820 1.770 1.780 420,000 747,400 1.7795 0.300 0.300 0.305 0.297 0.298 2,505,211 0.2983 0.56%
2006-08-18 0 1.780 1.780 1.800 1.780 1.790 164,000 293,330 1.7886 0.298 0.298 0.302 0.298 0.300 978,225 0.2999 0.00%
2006-08-17 0 1.780 1.780 1.800 1.780 1.800 53,000 94,650 1.7858 0.298 0.298 0.302 0.298 0.302 316,134 0.2994 0.00%
2006-08-16 0 1.780 1.780 1.800 1.780 1.780 95,000 169,100 1.7800 0.298 0.298 0.302 0.298 0.298 566,655 0.2984 0.00%
2006-08-15 0 1.780 1.780 1.800 1.780 1.780 27,000 48,060 1.7800 0.298 0.298 0.302 0.298 0.298 161,049 0.2984 -0.56%
2006-08-14 0 1.790 1.790 1.830 1.780 1.790 73,000 130,540 1.7882 0.300 0.300 0.307 0.298 0.300 435,429 0.2998 0.56%
2006-08-11 0 1.780 1.780 1.810 1.780 1.800 35,000 62,800 1.7943 0.298 0.298 0.303 0.298 0.302 208,768 0.3008 -0.56%
2006-08-10 0 1.790 1.790 1.800 1.760 1.820 548,000 981,380 1.7908 0.300 0.300 0.302 0.295 0.305 3,268,703 0.3002 0.00%
2006-08-09 0 1.790 1.790 1.810 1.790 1.810 235,000 423,690 1.8029 0.300 0.300 0.303 0.300 0.303 1,401,725 0.3023 -0.56%
2006-08-08 0 1.800 1.800 1.830 1.800 1.810 142,000 255,800 1.8014 0.302 0.302 0.307 0.302 0.303 847,000 0.3020 -0.55%
2006-08-07 0 1.810 1.800 1.810 1.810 1.840 215,000 389,220 1.8103 0.303 0.302 0.303 0.303 0.308 1,282,429 0.3035 -1.09%
2006-08-04 0 1.830 1.800 1.830 1.830 1.830 16,000 29,280 1.8300 0.307 0.302 0.307 0.307 0.307 95,437 0.3068 0.55%
2006-08-03 0 1.820 1.820 1.850 1.800 1.820 242,000 439,440 1.8159 0.305 0.305 0.310 0.302 0.305 1,443,478 0.3044 1.11%
2006-08-02 0 1.800 1.790 1.800 1.780 1.800 81,000 145,600 1.7975 0.302 0.300 0.302 0.298 0.302 483,148 0.3014 0.00%
2006-08-01 0 1.800 1.800 1.810 1.760 1.810 464,800 827,398 1.7801 0.302 0.302 0.303 0.295 0.303 2,772,433 0.2984 -1.10%
2006-07-31 0 1.820 1.810 1.830 1.820 1.830 92,000 167,960 1.8257 0.305 0.303 0.307 0.305 0.307 548,760 0.3061 0.00%
2006-07-28 0 1.820 1.820 1.830 1.820 1.830 81,000 147,520 1.8212 0.305 0.305 0.307 0.305 0.307 483,148 0.3053 0.55%
2006-07-27 0 1.810 1.810 1.850 1.800 1.810 136,000 244,880 1.8006 0.303 0.303 0.310 0.302 0.303 811,211 0.3019 -1.09%
2006-07-26 0 1.830 1.820 1.850 1.820 1.830 100,000 182,500 1.8250 0.307 0.305 0.310 0.305 0.307 596,479 0.3060 0.00%
2006-07-25 0 1.830 1.830 1.880 - - 0 0 - 0.307 0.307 0.315 - - 0 - 0.00%
2006-07-24 0 1.830 1.830 1.890 1.830 1.890 92,000 168,660 1.8333 0.307 0.307 0.317 0.307 0.317 548,760 0.3073 0.00%
2006-07-21 0 1.830 1.830 1.860 1.830 1.830 5,000 9,150 1.8300 0.307 0.307 0.312 0.307 0.307 29,824 0.3068 0.00%
2006-07-20 0 1.830 1.830 1.840 1.830 1.840 134,000 246,320 1.8382 0.307 0.307 0.308 0.307 0.308 799,281 0.3082 0.00%
2006-07-19 0 1.830 1.830 1.870 1.820 1.830 26,000 47,570 1.8296 0.307 0.307 0.314 0.305 0.307 155,084 0.3067 1.10%
2006-07-18 0 1.810 1.810 1.820 1.810 1.820 200,000 362,700 1.8135 0.303 0.303 0.305 0.303 0.305 1,192,957 0.3040 0.00%
2006-07-17 0 1.810 1.810 1.850 1.800 1.820 70,000 126,720 1.8103 0.303 0.303 0.310 0.302 0.305 417,535 0.3035 0.00%
2006-07-14 0 1.810 1.810 1.820 1.810 1.830 130,000 235,780 1.8137 0.303 0.303 0.305 0.303 0.307 775,422 0.3041 -1.09%
2006-07-13 0 1.830 1.830 1.850 1.830 1.870 65,000 120,580 1.8551 0.307 0.307 0.310 0.307 0.314 387,711 0.3110 -2.14%
2006-07-12 0 1.870 1.860 1.880 1.870 1.870 10,000 18,700 1.8700 0.314 0.312 0.315 0.314 0.314 59,648 0.3135 -0.53%
2006-07-11 0 1.880 1.860 1.880 1.860 1.880 180,000 335,120 1.8618 0.315 0.312 0.315 0.312 0.315 1,073,662 0.3121 -0.53%
2006-07-10 0 1.890 1.860 1.890 1.860 1.890 272,000 511,260 1.8796 0.317 0.312 0.317 0.312 0.317 1,622,422 0.3151 0.53%
2006-07-07 0 1.880 1.850 1.900 1.860 1.900 30,000 56,400 1.8800 0.315 0.310 0.319 0.312 0.319 178,944 0.3152 0.00%
2006-07-06 0 1.880 1.860 1.910 1.880 1.880 60,000 112,800 1.8800 0.315 0.312 0.320 0.315 0.315 357,887 0.3152 0.00%
2006-07-05 0 1.880 1.870 1.880 1.830 1.880 32,000 60,050 1.8766 0.315 0.314 0.315 0.307 0.315 190,873 0.3146 -1.05%
2006-07-04 0 1.900 1.900 1.950 1.900 1.910 169,000 322,220 1.9066 0.319 0.319 0.327 0.319 0.320 1,008,049 0.3196 0.53%
2006-07-03 0 1.890 1.850 1.900 1.830 1.890 189,000 348,650 1.8447 0.317 0.310 0.319 0.307 0.317 1,127,345 0.3093 4.42%
2006-06-30 0 1.810 1.810 1.920 1.810 1.920 317,000 603,010 1.9022 0.303 0.303 0.322 0.303 0.322 1,890,837 0.3189 -4.74%
2006-06-29 0 1.900 1.890 1.910 1.900 1.920 193,000 367,670 1.9050 0.319 0.317 0.320 0.319 0.322 1,151,204 0.3194 0.00%
2006-06-28 0 1.900 1.890 1.910 1.880 1.910 321,000 607,530 1.8926 0.319 0.317 0.320 0.315 0.320 1,914,697 0.3173 -0.52%
2006-06-27 0 1.910 1.880 1.920 1.880 1.920 149,000 282,230 1.8942 0.320 0.315 0.322 0.315 0.322 888,753 0.3176 0.53%
2006-06-26 0 1.900 1.860 1.900 1.860 1.920 192,000 361,260 1.8816 0.319 0.312 0.319 0.312 0.322 1,145,239 0.3154 1.06%
2006-06-23 0 1.880 1.840 1.880 1.870 1.910 540,000 1,014,200 1.8781 0.315 0.308 0.315 0.314 0.320 3,220,985 0.3149 0.53%
2006-06-22 0 1.870 1.870 1.890 1.830 1.870 281,000 520,960 1.8540 0.314 0.314 0.317 0.307 0.314 1,676,105 0.3108 3.31%
2006-06-21 0 1.810 1.810 1.820 1.810 1.830 32,478 58,971 1.8157 0.303 0.303 0.305 0.303 0.307 193,724 0.3044 0.00%
2006-06-20 0 1.810 1.810 1.860 1.810 1.810 180,000 325,820 1.8101 0.303 0.303 0.312 0.303 0.303 1,073,662 0.3035 0.00%
2006-06-19 0 1.810 1.800 1.810 1.800 1.830 287,000 520,340 1.8130 0.303 0.302 0.303 0.302 0.307 1,711,894 0.3040 1.12%
2006-06-16 0 1.790 1.770 1.790 1.760 1.800 331,000 590,800 1.7849 0.300 0.297 0.300 0.295 0.302 1,974,344 0.2992 3.47%
2006-06-15 0 1.730 1.730 1.760 1.690 1.740 872,000 1,502,110 1.7226 0.290 0.290 0.295 0.283 0.292 5,201,294 0.2888 0.00%
2006-06-14 0 1.730 1.730 1.750 1.730 1.780 97,000 169,050 1.7428 0.290 0.290 0.293 0.290 0.298 578,584 0.2922 -0.57%
2006-06-13 0 1.740 1.730 1.750 1.700 1.810 309,000 541,400 1.7521 0.292 0.290 0.293 0.285 0.303 1,843,119 0.2937 -3.87%
2006-06-12 0 1.810 1.770 1.880 1.770 1.810 24,000 42,940 1.7892 0.303 0.297 0.315 0.297 0.303 143,155 0.3000 0.00%
2006-06-09 0 1.810 1.810 1.860 1.800 1.830 197,000 355,550 1.8048 0.303 0.303 0.312 0.302 0.307 1,175,063 0.3026 0.00%
2006-06-08 0 1.810 1.830 1.840 1.800 1.850 898,000 1,635,830 1.8216 0.303 0.307 0.308 0.302 0.310 5,356,379 0.3054 -2.16%
2006-06-07 0 1.850 1.850 1.890 1.850 1.910 1,173,333 2,193,489 1.8695 0.310 0.310 0.317 0.310 0.320 6,998,681 0.3134 -3.14%
2006-06-06 0 1.910 1.910 1.920 1.900 1.920 637,000 1,217,670 1.9116 0.320 0.320 0.322 0.319 0.322 3,799,569 0.3205 -0.52%
2006-06-05 0 1.920 1.920 1.930 1.820 1.930 371,000 701,950 1.8920 0.322 0.322 0.324 0.305 0.324 2,212,936 0.3172 6.67%
2006-06-02 0 1.800 1.800 1.840 1.750 1.800 595,000 1,050,990 1.7664 0.302 0.302 0.308 0.293 0.302 3,549,048 0.2961 1.12%
2006-06-01 0 1.780 1.780 1.790 1.760 1.900 1,367,000 2,449,230 1.7917 0.298 0.298 0.300 0.295 0.319 8,153,864 0.3004 -5.32%
2006-05-30 0 1.880 1.880 1.890 1.870 1.920 633,000 1,193,380 1.8853 0.315 0.315 0.317 0.314 0.322 3,775,710 0.3161 -3.09%
2006-05-29 0 1.940 1.930 1.940 1.900 1.990 740,000 1,441,840 1.9484 0.325 0.324 0.325 0.319 0.334 4,413,942 0.3267 -2.51%
2006-05-26 0 1.990 1.990 2.025 1.990 2.025 1,037,000 2,069,350 1.9955 0.334 0.334 0.339 0.334 0.339 6,185,484 0.3345 -0.50%
2006-05-25 0 2.000 2.000 2.050 1.970 2.175 1,516,000 3,070,875 2.0256 0.335 0.335 0.344 0.330 0.365 9,042,617 0.3396 -8.68%
2006-05-24 0 2.800 2.775 2.800 2.775 2.825 2,393,000 6,698,050 2.7990 0.367 0.364 0.367 0.364 0.370 18,249,524 0.3670 0.00%
2006-05-23 0 2.800 2.775 2.800 2.775 2.825 1,089,000 3,047,225 2.7982 0.367 0.364 0.367 0.364 0.370 8,304,944 0.3669 0.00%
2006-05-22 0 2.800 2.800 2.825 2.800 2.900 2,691,000 7,660,800 2.8468 0.367 0.367 0.370 0.367 0.380 20,522,135 0.3733 -1.75%
2006-05-19 0 2.850 2.825 2.850 2.825 2.875 1,304,000 3,714,125 2.8483 0.374 0.370 0.374 0.370 0.377 9,944,580 0.3735 0.00%
2006-05-18 0 2.850 2.825 2.850 2.800 2.850 893,000 2,526,100 2.8288 0.374 0.370 0.374 0.367 0.374 6,810,207 0.3709 -0.87%
2006-05-17 0 2.875 2.850 2.875 2.825 2.900 1,211,000 3,480,500 2.8741 0.377 0.374 0.377 0.370 0.380 9,235,342 0.3769 1.77%
2006-05-16 0 2.825 2.825 2.850 2.825 2.925 1,577,000 4,509,550 2.8596 0.370 0.370 0.374 0.370 0.384 12,026,536 0.3750 -2.59%
2006-05-15 0 2.900 2.875 2.900 2.875 2.950 2,169,000 6,280,400 2.8955 0.380 0.377 0.380 0.377 0.387 16,541,253 0.3797 -0.85%
2006-05-12 0 2.925 2.900 2.925 2.775 3.000 4,388,000 12,661,350 2.8854 0.384 0.380 0.384 0.364 0.393 33,463,817 0.3784 4.46%
2006-05-11 0 2.800 2.775 2.800 2.800 2.825 864,000 2,419,950 2.8009 0.367 0.364 0.367 0.367 0.370 6,589,047 0.3673 1.82%
2006-05-10 0 2.750 2.750 2.800 2.750 2.800 1,140,000 3,162,075 2.7738 0.361 0.361 0.367 0.361 0.367 8,693,881 0.3637 -0.90%
2006-05-09 0 2.775 2.775 2.800 2.775 2.825 756,000 2,109,125 2.7898 0.364 0.364 0.367 0.364 0.370 5,765,416 0.3658 -0.89%
2006-05-08 0 2.800 2.800 2.825 2.750 2.825 1,520,000 4,260,575 2.8030 0.367 0.367 0.370 0.361 0.370 11,591,842 0.3675 1.82%
2006-05-04 0 2.750 2.725 2.750 2.725 2.750 1,927,000 5,295,175 2.7479 0.361 0.357 0.361 0.357 0.361 14,695,710 0.3603 0.00%
2006-05-03 0 2.750 2.725 2.750 2.725 2.750 810,000 2,223,450 2.7450 0.361 0.357 0.361 0.357 0.361 6,177,231 0.3599 0.00%
2006-05-02 0 2.750 2.725 2.750 2.725 2.750 943,000 2,593,000 2.7497 0.361 0.357 0.361 0.357 0.361 7,191,518 0.3606 -0.90%
2006-04-28 0 2.775 2.750 2.775 2.700 2.775 707,000 1,942,825 2.7480 0.364 0.361 0.364 0.354 0.364 5,391,732 0.3603 1.83%
2006-04-27 0 2.725 2.725 2.750 2.700 2.800 1,560,000 4,299,850 2.7563 0.357 0.357 0.361 0.354 0.367 11,896,890 0.3614 -0.91%
2006-04-26 0 2.750 2.725 2.750 2.675 2.775 1,773,000 4,830,000 2.7242 0.361 0.357 0.361 0.351 0.364 13,521,273 0.3572 1.85%
2006-04-25 0 2.700 2.675 2.700 2.675 2.700 1,020,000 2,739,800 2.6861 0.354 0.351 0.354 0.351 0.354 7,778,736 0.3522 0.93%
2006-04-24 0 2.675 2.675 2.700 2.675 2.700 1,102,000 2,961,775 2.6876 0.351 0.351 0.354 0.351 0.354 8,404,085 0.3524 0.00%
2006-04-21 0 2.675 2.675 2.700 2.650 2.725 5,474,000 14,728,025 2.6905 0.351 0.351 0.354 0.347 0.357 41,745,882 0.3528 -1.83%
2006-04-20 0 2.725 2.725 2.750 2.725 2.775 2,607,000 7,149,425 2.7424 0.357 0.357 0.361 0.357 0.364 19,881,534 0.3596 -0.91%
2006-04-19 0 2.750 2.750 2.775 2.750 2.800 2,733,000 7,580,500 2.7737 0.361 0.361 0.364 0.361 0.367 20,842,436 0.3637 -1.79%
2006-04-18 0 2.800 2.775 2.800 2.775 2.825 3,996,000 11,164,150 2.7938 0.367 0.364 0.367 0.364 0.370 30,474,342 0.3663 1.82%
2006-04-13 0 2.750 2.750 2.775 2.750 3.100 16,098,000 46,686,400 2.9001 0.361 0.361 0.364 0.361 0.406 122,766,755 0.3803 -1.79%
2006-04-12 0 2.800 2.800 2.825 2.725 2.875 1,092,000 3,085,450 2.8255 0.367 0.367 0.370 0.357 0.377 8,327,823 0.3705 1.82%
2006-04-11 0 2.750 2.725 2.775 2.750 2.850 718,000 2,013,700 2.8046 0.361 0.357 0.364 0.361 0.374 5,475,620 0.3678 -0.90%
2006-04-10 0 2.775 2.750 2.800 2.725 2.800 637,000 1,769,300 2.7776 0.364 0.361 0.367 0.357 0.367 4,857,897 0.3642 1.83%
2006-04-07 0 2.725 2.700 2.725 2.700 2.750 306,000 834,050 2.7257 0.357 0.354 0.357 0.354 0.361 2,333,621 0.3574 -1.80%
2006-04-06 0 2.775 2.775 2.850 2.775 2.850 455,000 1,283,775 2.8215 0.364 0.364 0.374 0.364 0.374 3,469,926 0.3700 -2.63%
2006-04-04 0 2.850 2.850 2.875 2.850 2.875 686,000 1,955,350 2.8504 0.374 0.374 0.377 0.374 0.377 5,231,581 0.3738 0.00%
2006-04-03 0 2.850 2.850 2.875 2.825 2.875 649,000 1,854,775 2.8579 0.374 0.374 0.377 0.370 0.377 4,949,411 0.3747 0.88%
2006-03-31 0 2.825 2.800 2.850 2.750 2.850 952,000 2,674,150 2.8090 0.370 0.367 0.374 0.361 0.374 7,260,153 0.3683 0.00%
2006-03-30 0 2.825 2.750 2.825 2.650 2.825 880,000 2,428,200 2.7593 0.370 0.361 0.370 0.347 0.370 6,711,066 0.3618 6.60%
2006-03-29 0 2.650 2.650 2.700 2.650 2.675 60,000 159,750 2.6625 0.347 0.347 0.354 0.347 0.351 457,573 0.3491 -0.93%
2006-03-28 0 2.675 2.675 2.700 2.675 2.675 193,000 516,275 2.6750 0.351 0.351 0.354 0.351 0.351 1,471,859 0.3508 0.00%
2006-03-27 0 2.675 2.650 2.675 2.675 2.700 150,000 402,500 2.6833 0.351 0.347 0.351 0.351 0.354 1,143,932 0.3519 0.00%
2006-03-24 0 2.675 2.675 2.700 2.675 2.675 123,000 329,025 2.6750 0.351 0.351 0.354 0.351 0.351 938,024 0.3508 0.00%
2006-03-23 0 2.675 2.650 2.675 2.675 2.700 167,000 449,075 2.6891 0.351 0.347 0.351 0.351 0.354 1,273,577 0.3526 0.00%
2006-03-22 0 2.675 2.700 2.725 2.650 2.700 380,000 1,020,675 2.6860 0.351 0.354 0.357 0.347 0.354 2,897,960 0.3522 0.00%
2006-03-21 0 2.675 2.675 2.700 - - 0 0 - 0.351 0.351 0.354 - - 0 - 0.00%
2006-03-20 0 2.675 2.675 2.700 2.675 2.775 240,000 648,250 2.7010 0.351 0.351 0.354 0.351 0.364 1,830,291 0.3542 -1.83%
2006-03-17 0 2.725 2.675 2.725 2.650 2.725 315,000 841,275 2.6707 0.357 0.351 0.357 0.347 0.357 2,402,257 0.3502 2.83%
2006-03-16 0 2.650 2.650 2.675 2.650 2.700 217,000 582,050 2.6823 0.347 0.347 0.351 0.347 0.354 1,654,888 0.3517 -2.75%
2006-03-15 0 2.725 2.700 2.725 2.700 2.750 874,000 2,383,275 2.7269 0.357 0.354 0.357 0.354 0.361 6,665,309 0.3576 0.93%
2006-03-14 0 2.700 2.700 2.725 2.600 2.725 685,000 1,843,400 2.6911 0.354 0.354 0.357 0.341 0.357 5,223,955 0.3529 3.85%
2006-03-13 0 2.600 2.575 2.600 2.575 2.600 197,000 511,525 2.5966 0.341 0.338 0.341 0.338 0.341 1,502,364 0.3405 0.97%
2006-03-10 0 2.575 2.575 2.650 2.550 2.675 317,000 829,300 2.6161 0.338 0.338 0.347 0.334 0.351 2,417,509 0.3430 0.00%
2006-03-09 0 2.575 2.575 2.650 2.575 2.650 188,000 493,475 2.6249 0.338 0.338 0.347 0.338 0.347 1,433,728 0.3442 -1.90%
2006-03-08 0 2.625 2.625 2.675 2.600 2.650 277,400 730,160 2.6322 0.344 0.344 0.351 0.341 0.347 2,115,511 0.3451 0.96%
2006-03-07 0 2.600 2.600 2.675 2.600 2.650 200,000 526,375 2.6319 0.341 0.341 0.351 0.341 0.347 1,525,242 0.3451 -1.89%
2006-03-06 0 2.650 2.625 2.675 2.650 2.675 235,000 624,000 2.6553 0.347 0.344 0.351 0.347 0.351 1,792,160 0.3482 0.95%
2006-03-03 0 2.625 2.625 2.675 2.625 2.675 243,000 642,550 2.6442 0.344 0.344 0.351 0.344 0.351 1,853,169 0.3467 0.00%
2006-03-02 0 2.625 2.625 2.675 2.550 2.675 353,000 930,675 2.6365 0.344 0.344 0.351 0.334 0.351 2,692,053 0.3457 3.96%
2006-03-01 0 2.525 2.525 2.575 2.525 2.525 38,000 95,950 2.5250 0.331 0.331 0.338 0.331 0.331 289,796 0.3311 -0.98%
2006-02-28 0 2.550 2.525 2.575 2.525 2.550 50,000 126,750 2.5350 0.334 0.331 0.338 0.331 0.334 381,311 0.3324 0.99%
2006-02-27 0 2.525 2.500 2.550 2.525 2.575 279,000 714,475 2.5608 0.331 0.328 0.334 0.331 0.338 2,127,713 0.3358 -1.94%
2006-02-24 0 2.575 2.575 2.650 2.575 2.575 80,000 206,000 2.5750 0.338 0.338 0.347 0.338 0.338 610,097 0.3377 0.98%
2006-02-23 0 2.550 2.550 2.575 2.550 2.600 320,000 828,450 2.5889 0.334 0.334 0.338 0.334 0.341 2,440,388 0.3395 -1.92%
2006-02-22 0 2.600 2.600 2.650 2.575 2.650 627,000 1,637,400 2.6115 0.341 0.341 0.347 0.338 0.347 4,781,635 0.3424 0.00%
2006-02-21 0 2.600 2.575 2.600 2.575 2.675 862,000 2,256,600 2.6179 0.341 0.338 0.341 0.338 0.351 6,573,794 0.3433 -1.89%
2006-02-20 0 2.650 2.625 2.650 2.625 2.750 703,000 1,902,525 2.7063 0.347 0.344 0.347 0.344 0.361 5,361,227 0.3549 -1.85%
2006-02-17 0 2.700 2.675 2.700 2.550 2.725 1,715,000 4,556,100 2.6566 0.354 0.351 0.354 0.334 0.357 13,078,953 0.3484 5.88%
2006-02-16 0 2.550 2.525 2.550 2.525 2.550 111,000 282,025 2.5408 0.334 0.331 0.334 0.331 0.334 846,509 0.3332 0.99%
2006-02-15 0 2.525 2.525 2.550 2.500 2.500 34,000 85,600 2.5176 0.331 0.331 0.334 0.328 0.328 259,291 0.3301 1.00%
2006-02-14 0 2.500 2.500 2.550 2.500 2.525 594,000 1,492,750 2.5130 0.328 0.328 0.334 0.328 0.331 4,529,970 0.3295 0.00%
2006-02-13 0 2.500 2.500 2.525 2.500 2.525 516,000 1,302,400 2.5240 0.328 0.328 0.331 0.328 0.331 3,935,125 0.3310 -0.99%
2006-02-10 0 2.525 2.500 2.525 2.525 2.525 2,110,000 5,327,750 2.5250 0.331 0.328 0.331 0.331 0.331 16,091,307 0.3311 0.00%
2006-02-09 0 2.525 2.475 2.525 2.525 2.525 1,225,000 3,093,125 2.5250 0.331 0.325 0.331 0.331 0.331 9,342,109 0.3311 0.00%
2006-02-08 0 2.525 2.500 2.550 2.525 2.550 2,025,000 5,114,625 2.5257 0.331 0.328 0.334 0.331 0.334 15,443,079 0.3312 0.00%
2006-02-07 0 2.525 2.500 2.550 2.525 2.525 1,028,000 2,596,150 2.5254 0.331 0.328 0.334 0.331 0.331 7,839,746 0.3312 1.00%
2006-02-06 0 2.500 2.500 2.525 2.500 2.525 447,000 1,128,175 2.5239 0.328 0.328 0.331 0.328 0.331 3,408,917 0.3309 -0.99%
2006-02-03 0 2.525 2.500 2.550 2.525 2.525 90,000 227,250 2.5250 0.331 0.328 0.334 0.331 0.331 686,359 0.3311 0.00%
2006-02-02 0 2.525 2.525 2.550 2.525 2.525 213,000 537,825 2.5250 0.331 0.331 0.334 0.331 0.331 1,624,383 0.3311 0.00%
2006-02-01 0 2.525 2.525 2.550 2.500 2.525 611,000 1,538,925 2.5187 0.331 0.331 0.334 0.328 0.331 4,659,615 0.3303 1.00%
2006-01-27 0 2.500 2.500 2.550 2.475 2.525 129,000 325,400 2.5225 0.328 0.328 0.334 0.325 0.331 983,781 0.3308 0.00%
2006-01-26 0 2.500 2.500 2.525 2.500 2.550 134,000 336,250 2.5093 0.328 0.328 0.331 0.328 0.334 1,021,912 0.3290 0.00%
2006-01-25 0 2.500 2.475 2.500 2.475 2.550 725,000 1,809,925 2.4964 0.328 0.325 0.328 0.325 0.334 5,529,003 0.3274 0.00%
2006-01-24 0 2.500 2.500 2.550 2.475 2.550 586,000 1,465,900 2.5015 0.328 0.328 0.334 0.325 0.334 4,468,960 0.3280 0.00%
2006-01-23 0 2.500 2.500 2.550 2.500 2.500 160,000 400,000 2.5000 0.328 0.328 0.334 0.328 0.328 1,220,194 0.3278 -0.99%
2006-01-20 0 2.525 2.525 2.550 2.500 2.525 147,000 368,300 2.5054 0.331 0.331 0.334 0.328 0.331 1,121,053 0.3285 1.00%
2006-01-19 0 2.500 2.500 2.525 2.475 2.500 126,000 313,350 2.4869 0.328 0.328 0.331 0.325 0.328 960,903 0.3261 0.00%
2006-01-18 0 2.500 2.475 2.525 2.475 2.500 631,000 1,576,100 2.4978 0.328 0.325 0.331 0.325 0.328 4,812,140 0.3275 -0.99%
2006-01-17 0 2.525 2.525 2.550 2.500 2.525 494,000 1,246,850 2.5240 0.331 0.331 0.334 0.328 0.331 3,767,349 0.3310 1.00%
2006-01-16 0 2.500 2.500 2.550 2.475 2.500 396,000 989,750 2.4994 0.328 0.328 0.334 0.325 0.328 3,019,980 0.3277 1.01%
2006-01-13 0 2.475 2.475 2.500 2.450 2.525 655,000 1,627,250 2.4844 0.325 0.325 0.328 0.321 0.331 4,995,169 0.3258 -2.94%
2006-01-12 0 2.550 2.550 2.575 2.525 2.550 741,000 1,880,900 2.5383 0.334 0.334 0.338 0.331 0.334 5,651,023 0.3328 2.00%
2006-01-11 0 2.500 2.475 2.500 2.500 2.575 134,000 340,625 2.5420 0.328 0.325 0.328 0.328 0.338 1,021,912 0.3333 -3.85%
2006-01-10 0 2.600 2.550 2.600 2.450 2.600 758,000 1,904,200 2.5121 0.341 0.334 0.341 0.321 0.341 5,780,668 0.3294 6.12%
2006-01-09 0 2.450 2.450 2.475 2.450 2.450 104,000 254,800 2.4500 0.321 0.321 0.325 0.321 0.321 793,126 0.3213 0.00%
2006-01-06 0 2.450 2.450 2.475 2.450 2.475 53,000 130,100 2.4547 0.321 0.321 0.325 0.321 0.325 404,189 0.3219 0.00%
2006-01-05 0 2.450 2.425 2.475 2.450 2.450 20,000 49,000 2.4500 0.321 0.318 0.325 0.321 0.321 152,524 0.3213 1.03%
2006-01-04 0 2.425 2.425 2.450 - - 0 0 - 0.318 0.318 0.321 - - 0 - 0.00%
2006-01-03 0 2.425 2.425 2.475 2.425 2.425 12,000 29,100 2.4250 0.318 0.318 0.325 0.318 0.318 91,515 0.3180 0.00%
2005-12-30 0 2.425 2.425 2.475 2.425 2.450 65,000 158,750 2.4423 0.318 0.318 0.325 0.318 0.321 495,704 0.3203 -2.02%
2005-12-29 0 2.475 2.450 2.475 - - 0 0 - 0.325 0.321 0.325 - - 0 - 0.00%
2005-12-28 0 2.475 2.450 2.475 2.475 2.475 20,000 49,500 2.4750 0.325 0.321 0.325 0.325 0.325 152,524 0.3245 0.00%
2005-12-23 0 2.475 2.450 2.475 - - 0 0 - 0.325 0.321 0.325 - - 0 - -1.00%
2005-12-22 0 2.500 2.425 2.500 2.500 2.500 65,000 162,500 2.5000 0.328 0.318 0.328 0.328 0.328 495,704 0.3278 1.01%
2005-12-21 0 2.475 2.475 2.500 2.475 2.475 22,000 54,450 2.4750 0.325 0.325 0.328 0.325 0.325 167,777 0.3245 0.00%
2005-12-20 0 2.475 2.450 2.500 - - 0 0 - 0.325 0.321 0.328 - - 0 - 0.00%
2005-12-19 0 2.475 2.425 2.500 - - 0 0 - 0.325 0.318 0.328 - - 0 - 0.00%
2005-12-16 0 2.475 2.425 2.475 - - 0 0 - 0.325 0.318 0.325 - - 0 - 0.00%
2005-12-15 0 2.475 2.450 2.500 2.475 2.475 30,000 74,250 2.4750 0.325 0.321 0.328 0.325 0.325 228,786 0.3245 1.02%
2005-12-14 0 2.450 2.450 2.500 2.450 2.450 10,000 24,500 2.4500 0.321 0.321 0.328 0.321 0.321 76,262 0.3213 -2.00%
2005-12-13 0 2.500 2.450 2.525 2.450 2.500 178,000 441,225 2.4788 0.328 0.321 0.331 0.321 0.328 1,357,466 0.3250 2.04%
2005-12-12 0 2.450 2.450 2.475 2.450 2.475 709,000 1,754,725 2.4749 0.321 0.321 0.325 0.321 0.325 5,406,984 0.3245 -1.01%
2005-12-09 0 2.475 2.475 2.500 2.475 2.500 140,000 347,000 2.4786 0.325 0.325 0.328 0.325 0.328 1,067,670 0.3250 0.00%
2005-12-08 0 2.475 2.475 2.500 2.400 2.475 480,000 1,180,500 2.4594 0.325 0.325 0.328 0.315 0.325 3,660,582 0.3225 0.00%
2005-12-07 0 2.475 2.425 2.475 2.450 2.475 65,000 159,875 2.4596 0.325 0.318 0.325 0.321 0.325 495,704 0.3225 2.06%
2005-12-06 0 2.425 2.425 2.475 2.425 2.425 10,000 24,250 2.4250 0.318 0.318 0.325 0.318 0.318 76,262 0.3180 -1.02%
2005-12-05 0 2.450 2.400 2.450 - - 0 0 - 0.321 0.315 0.321 - - 0 - 0.00%
2005-12-02 0 2.450 2.425 2.450 2.450 2.450 58,000 142,100 2.4500 0.321 0.318 0.321 0.321 0.321 442,320 0.3213 0.00%
2005-12-01 0 2.450 2.400 2.450 2.400 2.450 161,000 390,000 2.4224 0.321 0.315 0.321 0.315 0.321 1,227,820 0.3176 1.03%
2005-11-30 0 2.425 2.425 2.450 2.425 2.425 70,000 169,750 2.4250 0.318 0.318 0.321 0.318 0.318 533,835 0.3180 -1.02%
2005-11-29 0 2.450 2.425 2.450 2.450 2.450 8,000 19,600 2.4500 0.321 0.318 0.321 0.321 0.321 61,010 0.3213 0.00%
2005-11-28 0 2.450 2.425 2.450 2.450 2.450 4,000 9,800 2.4500 0.321 0.318 0.321 0.321 0.321 30,505 0.3213 1.03%
2005-11-25 0 2.425 2.425 2.450 2.425 2.425 16,000 38,800 2.4250 0.318 0.318 0.321 0.318 0.318 122,019 0.3180 -2.02%
2005-11-24 0 2.475 2.425 2.475 - - 0 0 - 0.325 0.318 0.325 - - 0 - -1.00%
2005-11-23 0 2.500 2.425 2.500 2.450 2.500 73,000 180,000 2.4658 0.328 0.318 0.328 0.321 0.328 556,713 0.3233 2.04%
2005-11-22 0 2.450 2.400 2.475 - - 0 0 - 0.321 0.315 0.325 - - 0 - 0.00%
2005-11-21 0 2.450 2.400 2.475 2.425 2.450 57,000 139,400 2.4456 0.321 0.315 0.325 0.318 0.321 434,694 0.3207 0.00%
2005-11-18 0 2.450 2.400 2.450 2.425 2.450 127,000 309,600 2.4378 0.321 0.315 0.321 0.318 0.321 968,529 0.3197 2.08%
2005-11-17 0 2.400 2.400 2.425 2.400 2.450 117,000 284,750 2.4338 0.315 0.315 0.318 0.315 0.321 892,267 0.3191 -1.03%
2005-11-16 0 2.425 2.400 2.425 2.400 2.425 45,000 108,250 2.4056 0.318 0.315 0.318 0.315 0.318 343,180 0.3154 1.04%
2005-11-15 0 2.400 2.400 2.425 2.375 2.425 336,000 801,900 2.3866 0.315 0.315 0.318 0.311 0.318 2,562,407 0.3129 0.00%
2005-11-14 0 2.400 2.375 2.400 - - 0 0 - 0.315 0.311 0.315 - - 0 - 0.00%
2005-11-11 0 2.400 2.375 2.400 2.400 2.400 10,000 24,000 2.4000 0.315 0.311 0.315 0.315 0.315 76,262 0.3147 1.05%
2005-11-10 0 2.375 2.375 2.400 2.375 2.375 70,000 166,250 2.3750 0.311 0.311 0.315 0.311 0.311 533,835 0.3114 0.00%
2005-11-09 0 2.375 2.375 2.400 2.375 2.375 90,000 213,750 2.3750 0.311 0.311 0.315 0.311 0.311 686,359 0.3114 0.00%
2005-11-08 0 2.375 2.375 2.400 - - 0 0 - 0.311 0.311 0.315 - - 0 - 0.00%
2005-11-07 0 2.375 2.375 2.400 2.375 2.375 40,000 95,000 2.3750 0.311 0.311 0.315 0.311 0.311 305,048 0.3114 -1.04%
2005-11-04 0 2.400 2.400 2.425 - - 0 0 - 0.315 0.315 0.318 - - 0 - 0.00%
2005-11-03 0 2.400 2.400 2.425 2.400 2.400 23,000 55,200 2.4000 0.315 0.315 0.318 0.315 0.315 175,403 0.3147 0.00%
2005-11-02 0 2.400 2.375 2.425 - - 0 0 - 0.315 0.311 0.318 - - 0 - 0.00%
2005-11-01 0 2.400 2.375 2.400 2.375 2.400 86,000 205,750 2.3924 0.315 0.311 0.315 0.311 0.315 655,854 0.3137 1.05%
2005-10-31 0 2.375 2.375 2.400 2.375 2.425 170,000 407,250 2.3956 0.311 0.311 0.315 0.311 0.318 1,296,456 0.3141 0.00%
2005-10-28 0 2.375 2.375 2.400 2.375 2.375 245,000 581,875 2.3750 0.311 0.311 0.315 0.311 0.311 1,868,422 0.3114 0.00%
2005-10-27 0 2.375 2.375 2.400 2.375 2.375 140,000 332,500 2.3750 0.311 0.311 0.315 0.311 0.311 1,067,670 0.3114 0.00%
2005-10-26 0 2.375 2.375 2.400 2.375 2.375 234,000 555,750 2.3750 0.311 0.311 0.315 0.311 0.311 1,784,534 0.3114 0.00%
2005-10-25 0 2.375 2.375 2.400 2.375 2.400 40,000 95,500 2.3875 0.311 0.311 0.315 0.311 0.315 305,048 0.3131 0.00%
2005-10-24 0 2.375 2.375 2.400 2.375 2.375 212,000 503,500 2.3750 0.311 0.311 0.315 0.311 0.311 1,616,757 0.3114 0.00%
2005-10-21 0 2.375 2.375 2.425 2.375 2.375 38,000 90,250 2.3750 0.311 0.311 0.318 0.311 0.311 289,796 0.3114 -1.04%
2005-10-20 0 2.400 2.375 2.425 2.400 2.400 122,000 292,800 2.4000 0.315 0.311 0.318 0.315 0.315 930,398 0.3147 -1.03%
2005-10-19 0 2.425 2.400 2.450 2.400 2.450 174,000 422,775 2.4297 0.318 0.315 0.321 0.315 0.321 1,326,961 0.3186 -1.02%
2005-10-18 0 2.450 2.425 2.500 2.400 2.450 283,000 691,850 2.4447 0.321 0.318 0.328 0.315 0.321 2,158,218 0.3206 3.16%
2005-10-17 0 2.375 2.375 2.400 2.375 2.375 278,000 660,250 2.3750 0.311 0.311 0.315 0.311 0.311 2,120,087 0.3114 0.00%
2005-10-14 0 2.375 2.375 2.400 2.375 2.375 225,000 534,375 2.3750 0.311 0.311 0.315 0.311 0.311 1,715,898 0.3114 0.00%
2005-10-13 0 2.375 2.375 2.400 2.375 2.375 105,000 249,375 2.3750 0.311 0.311 0.315 0.311 0.311 800,752 0.3114 0.00%
2005-10-12 0 2.375 2.375 2.400 2.375 2.475 234,000 556,875 2.3798 0.311 0.311 0.315 0.311 0.325 1,784,534 0.3121 0.00%
2005-10-10 0 2.375 2.375 2.500 2.375 2.375 31,000 73,625 2.3750 0.311 0.311 0.328 0.311 0.311 236,413 0.3114 0.00%
2005-10-07 0 2.375 2.375 2.425 2.375 2.400 513,000 1,221,850 2.3818 0.311 0.311 0.318 0.311 0.315 3,912,247 0.3123 1.06%
2005-10-06 0 2.350 2.325 2.375 2.325 2.350 633,000 1,482,200 2.3415 0.308 0.305 0.311 0.305 0.308 4,827,392 0.3070 0.00%
2005-10-05 0 2.350 2.325 2.350 2.325 2.350 315,000 732,400 2.3251 0.308 0.305 0.308 0.305 0.308 2,402,257 0.3049 1.08%
2005-10-04 0 2.325 2.300 2.325 2.325 2.375 202,000 472,400 2.3386 0.305 0.302 0.305 0.305 0.311 1,540,495 0.3067 -1.06%
2005-10-03 0 2.350 2.325 2.400 2.350 2.400 330,000 784,500 2.3773 0.308 0.305 0.315 0.308 0.315 2,516,650 0.3117 -2.08%
2005-09-30 0 2.400 2.350 2.400 2.400 2.400 60,000 144,000 2.4000 0.315 0.308 0.315 0.315 0.315 457,573 0.3147 0.00%
2005-09-29 0 2.400 2.400 2.450 - - 0 0 - 0.315 0.315 0.321 - - 0 - 2.13%
2005-09-28 0 2.400 2.400 2.475 2.400 2.475 122,000 296,050 2.4266 0.308 0.308 0.318 0.308 0.318 950,194 0.3116 0.00%
2005-09-27 0 2.400 2.375 2.450 2.400 2.500 186,000 449,000 2.4140 0.308 0.305 0.315 0.308 0.321 1,448,656 0.3099 -3.03%
2005-09-26 0 2.475 2.450 2.475 2.475 2.475 16,000 39,600 2.4750 0.318 0.315 0.318 0.318 0.318 124,616 0.3178 1.02%
2005-09-23 0 2.450 2.400 2.500 2.450 2.450 40,000 98,000 2.4500 0.315 0.308 0.321 0.315 0.315 311,539 0.3146 3.16%
2005-09-22 0 2.375 2.375 2.400 2.375 2.475 195,000 473,475 2.4281 0.305 0.305 0.308 0.305 0.318 1,518,752 0.3118 -5.00%
2005-09-21 0 2.500 2.475 2.500 2.500 2.500 2,637,000 6,592,500 2.5000 0.321 0.318 0.321 0.321 0.321 20,538,199 0.3210 -0.99%
2005-09-20 0 2.525 2.525 2.550 2.525 2.575 50,000 127,250 2.5450 0.324 0.324 0.327 0.324 0.331 389,424 0.3268 -1.94%
2005-09-16 0 2.575 2.525 2.600 2.500 2.625 874,000 2,245,675 2.5694 0.331 0.324 0.334 0.321 0.337 6,807,124 0.3299 0.98%
2005-09-15 0 2.550 2.525 2.550 2.525 2.625 498,000 1,273,350 2.5569 0.327 0.324 0.327 0.324 0.337 3,878,659 0.3283 -0.97%
2005-09-14 0 2.575 2.575 2.600 2.475 2.600 2,231,000 5,694,275 2.5523 0.331 0.331 0.334 0.318 0.334 17,376,080 0.3277 5.10%
2005-09-13 0 2.450 2.450 2.475 2.400 2.500 1,342,000 3,304,475 2.4624 0.315 0.315 0.318 0.308 0.321 10,452,129 0.3162 2.08%
2005-09-12 0 2.400 2.400 2.425 2.300 2.500 1,024,000 2,493,350 2.4349 0.308 0.308 0.311 0.295 0.321 7,975,395 0.3126 -6.80%
2005-09-09 0 2.575 2.550 2.600 2.575 2.600 371,000 956,850 2.5791 0.331 0.327 0.334 0.331 0.334 2,889,523 0.3311 -1.90%
2005-09-08 0 2.625 2.575 2.625 2.550 2.625 1,168,000 3,038,775 2.6017 0.337 0.331 0.337 0.327 0.337 9,096,935 0.3340 1.94%
2005-09-07 0 2.575 2.550 2.600 2.550 2.650 392,000 1,012,600 2.5832 0.331 0.327 0.334 0.327 0.340 3,053,081 0.3317 0.00%
2005-09-06 0 2.575 2.575 2.600 2.550 2.600 716,000 1,850,350 2.5843 0.331 0.331 0.334 0.327 0.334 5,576,546 0.3318 0.00%
2005-09-05 0 2.575 2.575 2.600 2.500 2.600 1,286,000 3,283,625 2.5534 0.331 0.331 0.334 0.321 0.334 10,015,974 0.3278 3.00%
2005-09-02 0 2.500 2.475 2.500 2.425 2.500 1,480,000 3,672,750 2.4816 0.321 0.318 0.321 0.311 0.321 11,526,938 0.3186 3.09%
2005-09-01 1 - - - - - 0 0 - 0.311 - - - - 0 - 0.00%
2005-08-31 0 2.425 2.400 2.450 2.425 2.450 712,000 1,737,450 2.4402 0.311 0.308 0.315 0.311 0.315 5,545,392 0.3133 -1.02%
2005-08-30 0 2.450 2.425 2.450 2.425 2.450 367,000 891,516 2.4292 0.315 0.311 0.315 0.311 0.315 2,858,369 0.3119 3.16%
2005-08-29 0 2.375 2.350 2.450 2.350 2.400 66,000 156,825 2.3761 0.305 0.302 0.315 0.302 0.308 514,039 0.3051 -1.04%
2005-08-26 0 2.400 2.400 2.425 2.375 2.425 182,000 438,425 2.4089 0.308 0.308 0.311 0.305 0.311 1,417,502 0.3093 -1.03%
2005-08-25 0 2.425 2.400 2.425 2.350 2.425 180,000 424,750 2.3597 0.311 0.308 0.311 0.302 0.311 1,401,925 0.3030 4.30%
2005-08-24 0 2.325 2.325 2.350 2.325 2.425 2,097,000 5,006,400 2.3874 0.299 0.299 0.302 0.299 0.311 16,332,425 0.3065 -4.12%
2005-08-23 0 2.425 2.400 2.425 2.425 2.425 513,000 1,244,025 2.4250 0.311 0.308 0.311 0.311 0.311 3,995,486 0.3114 0.00%
2005-08-22 0 2.425 2.400 2.425 2.400 2.425 1,400,000 3,361,750 2.4013 0.311 0.308 0.311 0.308 0.311 10,903,860 0.3083 1.04%
2005-08-19 0 2.400 2.375 2.450 2.375 2.400 1,570,000 3,766,500 2.3990 0.308 0.305 0.315 0.305 0.308 12,227,900 0.3080 0.00%
2005-08-18 0 2.400 2.375 2.400 2.400 2.425 1,401,000 3,371,475 2.4065 0.308 0.305 0.308 0.308 0.311 10,911,649 0.3090 -2.04%
2005-08-17 0 2.450 2.425 2.475 2.425 2.475 498,000 1,214,525 2.4388 0.315 0.311 0.318 0.311 0.318 3,878,659 0.3131 0.00%
2005-08-16 0 2.450 2.375 2.450 2.400 2.450 1,564,000 3,797,850 2.4283 0.315 0.305 0.315 0.308 0.315 12,181,169 0.3118 3.16%
2005-08-15 0 2.375 2.325 2.400 2.325 2.400 659,000 1,561,150 2.3690 0.305 0.299 0.308 0.299 0.308 5,132,603 0.3042 2.15%
2005-08-12 0 2.325 2.325 2.375 2.325 2.375 232,000 547,000 2.3578 0.299 0.299 0.305 0.299 0.305 1,806,925 0.3027 0.00%
2005-08-11 0 2.325 2.325 2.350 2.325 2.325 35,000 81,375 2.3250 0.299 0.299 0.302 0.299 0.299 272,597 0.2985 -1.06%
2005-08-10 0 2.350 2.325 2.350 2.350 2.350 67,000 157,450 2.3500 0.302 0.299 0.302 0.302 0.302 521,828 0.3017 1.08%
2005-08-09 0 2.325 2.325 2.350 2.325 2.350 269,000 625,925 2.3269 0.299 0.299 0.302 0.299 0.302 2,095,099 0.2988 -2.11%
2005-08-08 0 2.375 2.350 2.400 2.350 2.375 160,000 377,750 2.3609 0.305 0.302 0.308 0.302 0.305 1,246,155 0.3031 2.15%
2005-08-05 0 2.325 2.300 2.325 2.325 2.325 110,000 255,750 2.3250 0.299 0.295 0.299 0.299 0.299 856,732 0.2985 0.00%
2005-08-04 0 2.325 2.300 2.325 2.300 2.325 126,000 289,900 2.3008 0.299 0.295 0.299 0.295 0.299 981,347 0.2954 0.00%
2005-08-03 0 2.325 2.300 2.325 2.300 2.350 235,000 542,875 2.3101 0.299 0.295 0.299 0.295 0.302 1,830,291 0.2966 -1.06%
2005-08-02 0 2.350 2.350 2.375 2.325 2.350 195,000 458,275 2.3501 0.302 0.302 0.305 0.299 0.302 1,518,752 0.3017 0.00%
2005-08-01 0 2.350 2.325 2.350 2.350 2.350 200,000 470,000 2.3500 0.302 0.299 0.302 0.302 0.302 1,557,694 0.3017 0.00%
2005-07-29 0 2.350 2.350 2.375 2.350 2.375 541,000 1,274,350 2.3555 0.302 0.302 0.305 0.302 0.305 4,213,563 0.3024 -1.05%
2005-07-28 0 2.375 2.375 2.400 2.375 2.375 51,000 121,125 2.3750 0.305 0.305 0.308 0.305 0.305 397,212 0.3049 0.00%
2005-07-27 0 2.375 2.375 2.400 2.375 2.375 157,000 372,875 2.3750 0.305 0.305 0.308 0.305 0.305 1,222,790 0.3049 0.00%
2005-07-26 0 2.375 2.375 2.400 2.375 2.375 70,000 166,250 2.3750 0.305 0.305 0.308 0.305 0.305 545,193 0.3049 1.06%
2005-07-25 0 2.350 2.325 2.350 2.350 2.350 110,000 258,500 2.3500 0.302 0.299 0.302 0.302 0.302 856,732 0.3017 1.08%
2005-07-22 0 2.325 2.325 2.400 2.275 2.350 506,000 1,176,950 2.3260 0.299 0.299 0.308 0.292 0.302 3,940,967 0.2986 -3.13%
2005-07-21 0 2.400 2.400 2.475 2.375 2.400 503,000 1,206,950 2.3995 0.308 0.308 0.318 0.305 0.308 3,917,601 0.3081 1.05%
2005-07-20 1 - - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2005-07-19 0 2.375 2.375 2.400 2.375 2.400 180,000 429,050 2.3836 0.305 0.305 0.308 0.305 0.308 1,401,925 0.3060 -1.04%
2005-07-18 0 2.400 2.375 2.400 2.400 2.425 729,000 1,755,350 2.4079 0.308 0.305 0.308 0.308 0.311 5,677,796 0.3092 -1.03%
2005-07-15 0 2.425 2.350 2.425 2.425 2.425 112,000 271,600 2.4250 0.311 0.302 0.311 0.311 0.311 872,309 0.3114 0.00%
2005-07-14 0 2.425 2.425 2.450 2.425 2.450 480,000 1,175,500 2.4490 0.311 0.311 0.315 0.311 0.315 3,738,466 0.3144 -2.02%
2005-07-13 0 2.475 2.450 2.475 2.425 2.475 288,000 701,475 2.4357 0.318 0.315 0.318 0.311 0.318 2,243,080 0.3127 3.12%
2005-07-12 0 2.400 2.375 2.425 2.350 2.400 204,000 481,850 2.3620 0.308 0.305 0.311 0.302 0.308 1,588,848 0.3033 2.13%
2005-07-11 0 2.350 2.350 2.400 2.350 2.400 32,000 76,300 2.3844 0.302 0.302 0.308 0.302 0.308 249,231 0.3061 -2.08%
2005-07-08 0 2.400 2.400 2.450 2.400 2.425 2,075,000 4,980,525 2.4003 0.308 0.308 0.315 0.308 0.311 16,161,078 0.3082 -1.03%
2005-07-07 0 2.425 2.400 2.425 2.425 2.450 902,000 2,188,100 2.4258 0.311 0.308 0.311 0.311 0.315 7,025,201 0.3115 0.00%
2005-07-06 0 2.425 2.425 2.450 2.425 2.475 2,734,000 6,653,350 2.4336 0.311 0.311 0.315 0.311 0.318 21,293,681 0.3125 0.00%
2005-07-05 0 2.425 2.400 2.425 2.400 2.450 200,000 484,950 2.4248 0.311 0.308 0.311 0.308 0.315 1,557,694 0.3113 0.00%
2005-07-04 0 2.425 2.400 2.425 2.400 2.425 106,000 256,900 2.4236 0.311 0.308 0.311 0.308 0.311 825,578 0.3112 1.04%
2005-06-30 0 2.400 2.400 2.425 2.400 2.400 1,045,000 2,508,000 2.4000 0.308 0.308 0.311 0.308 0.308 8,138,953 0.3081 0.00%
2005-06-29 0 2.400 2.400 2.425 2.400 2.425 927,000 2,225,025 2.4002 0.308 0.308 0.311 0.308 0.311 7,219,913 0.3082 1.05%
2005-06-28 0 2.375 2.375 2.400 2.375 2.400 373,000 890,375 2.3871 0.305 0.305 0.308 0.305 0.308 2,905,100 0.3065 0.00%
2005-06-27 0 2.375 2.350 2.375 2.350 2.375 260,000 611,500 2.3519 0.305 0.302 0.305 0.302 0.305 2,025,003 0.3020 1.06%
2005-06-24 0 2.350 2.350 2.375 2.350 2.350 30,000 70,500 2.3500 0.302 0.302 0.305 0.302 0.302 233,654 0.3017 3.30%
2005-06-23 0 2.275 2.275 2.325 2.275 2.325 1,117,000 2,573,275 2.3037 0.292 0.292 0.299 0.292 0.299 8,699,723 0.2958 -2.15%
2005-06-22 0 2.325 2.325 2.350 2.300 2.350 547,000 1,268,900 2.3197 0.299 0.299 0.302 0.295 0.302 4,260,294 0.2978 -3.13%
2005-06-21 0 2.400 2.300 2.400 - - 0 0 - 0.308 0.295 0.308 - - 0 - 0.00%
2005-06-20 0 2.400 2.350 2.400 2.375 2.400 90,000 214,175 2.3797 0.308 0.302 0.308 0.305 0.308 700,962 0.3055 0.00%
2005-06-17 0 2.400 2.375 2.400 2.400 2.425 1,035,000 2,484,400 2.4004 0.308 0.305 0.308 0.308 0.311 8,061,068 0.3082 0.00%
2005-06-16 0 2.400 2.400 2.425 2.400 2.425 125,000 300,250 2.4020 0.308 0.308 0.311 0.308 0.311 973,559 0.3084 -1.03%
2005-06-15 0 2.425 2.400 2.450 2.425 2.425 125,000 303,125 2.4250 0.311 0.308 0.315 0.311 0.311 973,559 0.3114 0.00%
2005-06-14 0 2.425 2.425 2.450 2.400 2.450 623,000 1,508,525 2.4214 0.311 0.311 0.315 0.308 0.315 4,852,218 0.3109 -1.02%
2005-06-13 0 2.450 2.425 2.450 2.425 2.450 115,000 280,000 2.4348 0.315 0.311 0.315 0.311 0.315 895,674 0.3126 1.03%
2005-06-10 0 2.425 2.425 2.450 2.400 2.425 248,000 600,900 2.4230 0.311 0.311 0.315 0.308 0.311 1,931,541 0.3111 1.04%
2005-06-09 0 2.400 2.375 2.400 2.375 2.400 596,000 1,429,650 2.3987 0.308 0.305 0.308 0.305 0.308 4,641,929 0.3080 2.13%
2005-06-08 0 2.350 2.350 2.375 2.350 2.400 434,600 1,033,350 2.3777 0.302 0.302 0.305 0.302 0.308 3,384,870 0.3053 0.00%
2005-06-07 0 2.350 2.325 2.350 2.350 2.375 34,000 80,400 2.3647 0.302 0.299 0.302 0.302 0.305 264,808 0.3036 -1.05%
2005-06-06 0 2.375 2.325 2.400 2.375 2.375 30,000 71,250 2.3750 0.305 0.299 0.308 0.305 0.305 233,654 0.3049 0.00%
2005-06-03 0 2.375 2.375 2.400 2.350 2.375 112,000 265,500 2.3705 0.305 0.305 0.308 0.302 0.305 872,309 0.3044 1.06%
2005-06-02 0 2.350 2.325 2.400 - - 0 0 - 0.302 0.299 0.308 - - 0 - 0.00%
2005-06-01 0 2.350 2.350 2.375 2.350 2.425 943,000 2,254,350 2.3906 0.302 0.302 0.305 0.302 0.311 7,344,529 0.3069 -3.09%
2005-05-31 0 2.425 2.400 2.425 2.425 2.425 545,000 1,321,625 2.4250 0.311 0.308 0.311 0.311 0.311 4,244,717 0.3114 0.00%
2005-05-30 0 2.425 2.400 2.425 2.400 2.425 736,000 1,778,150 2.4160 0.311 0.308 0.311 0.308 0.311 5,732,315 0.3102 1.04%
2005-05-27 0 2.400 2.400 2.425 2.375 2.425 1,840,916 4,419,357 2.4006 0.308 0.308 0.311 0.305 0.311 14,337,922 0.3082 2.13%
2005-05-26 0 2.350 2.350 2.375 2.325 2.375 595,000 1,399,000 2.3513 0.302 0.302 0.305 0.299 0.305 4,634,141 0.3019 0.00%
2005-05-25 0 2.350 2.325 2.350 2.300 2.375 1,677,000 3,937,725 2.3481 0.302 0.299 0.302 0.295 0.305 13,061,267 0.3015 3.30%
2005-05-24 0 2.275 2.275 2.300 2.275 2.275 557,000 1,267,175 2.2750 0.292 0.292 0.295 0.292 0.292 4,338,179 0.2921 0.00%
2005-05-23 0 2.275 2.250 2.275 2.250 2.275 264,000 598,500 2.2670 0.292 0.289 0.292 0.289 0.292 2,056,156 0.2911 0.00%
2005-05-20 0 2.275 2.250 2.275 2.200 2.300 501,000 1,133,125 2.2617 0.292 0.289 0.292 0.282 0.295 3,902,024 0.2904 3.41%
2005-05-19 0 2.200 2.175 2.225 2.150 2.200 246,000 538,575 2.1893 0.282 0.279 0.286 0.276 0.282 1,915,964 0.2811 3.53%
2005-05-18 0 2.125 2.125 2.150 2.100 2.125 52,000 109,950 2.1144 0.273 0.273 0.276 0.270 0.273 405,001 0.2715 1.19%
2005-05-17 0 2.100 2.100 2.125 2.100 2.175 236,000 500,675 2.1215 0.270 0.270 0.273 0.270 0.279 1,838,079 0.2724 -3.45%
2005-05-13 0 2.175 2.150 2.200 2.175 2.200 212,000 461,475 2.1768 0.279 0.276 0.282 0.279 0.282 1,651,156 0.2795 -1.14%
2005-05-12 0 2.200 2.200 2.225 2.175 2.200 242,000 528,750 2.1849 0.282 0.282 0.286 0.279 0.282 1,884,810 0.2805 1.62%
2005-05-11 0 2.275 2.275 2.300 2.275 2.350 656,000 1,517,550 2.3133 0.278 0.278 0.281 0.278 0.287 5,368,829 0.2827 -2.15%
2005-05-10 0 2.325 2.325 2.350 2.325 2.350 374,000 871,225 2.3295 0.284 0.284 0.287 0.284 0.287 3,060,887 0.2846 1.09%
2005-05-09 0 2.300 2.325 2.350 2.300 2.350 754,000 1,753,050 2.3250 0.281 0.284 0.287 0.281 0.287 6,170,880 0.2841 0.00%
2005-05-06 0 2.300 2.300 2.350 2.250 2.325 998,000 2,300,700 2.3053 0.281 0.281 0.287 0.275 0.284 8,167,822 0.2817 2.22%
2005-05-05 0 2.250 2.250 2.275 2.225 2.275 161,000 362,525 2.2517 0.275 0.275 0.278 0.272 0.278 1,317,655 0.2751 1.12%
2005-05-04 0 2.225 2.225 2.275 2.225 2.275 651,000 1,469,400 2.2571 0.272 0.272 0.278 0.272 0.278 5,327,908 0.2758 0.00%
2005-05-03 0 2.225 2.225 2.275 2.225 2.250 1,008,000 2,260,750 2.2428 0.272 0.272 0.278 0.272 0.275 8,249,664 0.2740 -1.11%
2005-04-29 0 2.250 2.225 2.250 2.150 2.250 494,000 1,089,075 2.2046 0.275 0.272 0.275 0.263 0.275 4,042,990 0.2694 0.00%
2005-04-28 0 2.250 2.225 2.250 2.200 2.275 1,929,000 4,285,000 2.2214 0.275 0.272 0.275 0.269 0.278 15,787,304 0.2714 -1.10%
2005-04-27 0 2.275 2.250 2.275 2.250 2.300 662,000 1,499,150 2.2646 0.278 0.275 0.278 0.275 0.281 5,417,934 0.2767 0.00%
2005-04-26 0 2.275 2.275 2.300 2.275 2.300 782,000 1,791,600 2.2910 0.278 0.278 0.281 0.278 0.281 6,400,037 0.2799 1.11%
2005-04-25 0 2.250 2.250 2.275 2.250 2.325 2,151,000 4,899,625 2.2778 0.275 0.275 0.278 0.275 0.284 17,604,194 0.2783 -2.17%
2005-04-22 0 2.300 2.300 2.325 2.300 2.375 5,210,000 12,085,475 2.3197 0.281 0.281 0.284 0.281 0.290 42,639,633 0.2834 -2.13%
2005-04-21 0 2.350 2.325 2.350 2.275 2.700 12,674,000 30,033,000 2.3697 0.287 0.284 0.287 0.278 0.330 103,726,431 0.2895 -15.32%
2005-04-20 0 2.775 2.800 2.825 2.725 2.800 997,000 2,735,200 2.7434 0.339 0.342 0.345 0.333 0.342 8,159,638 0.3352 1.83%
2005-04-19 0 2.725 2.675 2.725 2.675 2.725 257,000 689,250 2.6819 0.333 0.327 0.333 0.327 0.333 2,103,337 0.3277 0.93%
2005-04-18 0 2.700 2.700 2.725 2.675 2.725 2,052,000 5,538,900 2.6993 0.330 0.330 0.333 0.327 0.333 16,793,959 0.3298 -1.82%
2005-04-15 0 2.750 2.750 2.775 2.700 2.775 1,078,000 2,936,400 2.7239 0.336 0.336 0.339 0.330 0.339 8,822,557 0.3328 -0.90%
2005-04-14 0 2.775 2.750 2.775 2.775 2.800 300,000 836,200 2.7873 0.339 0.336 0.339 0.339 0.342 2,455,257 0.3406 -0.89%
2005-04-13 0 2.800 2.775 2.800 2.775 2.800 48,000 134,325 2.7984 0.342 0.339 0.342 0.339 0.342 392,841 0.3419 0.00%
2005-04-12 0 2.800 2.775 2.850 2.750 2.825 731,000 2,038,150 2.7882 0.342 0.339 0.348 0.336 0.345 5,982,643 0.3407 0.90%
2005-04-11 0 2.775 2.775 2.800 2.775 2.775 359,000 996,225 2.7750 0.339 0.339 0.342 0.339 0.339 2,938,124 0.3391 0.91%
2005-04-08 0 2.750 2.750 2.775 2.750 2.775 396,000 1,093,400 2.7611 0.336 0.336 0.339 0.336 0.339 3,240,939 0.3374 0.00%
2005-04-07 0 2.750 2.750 2.775 2.750 2.800 914,000 2,517,200 2.7540 0.336 0.336 0.339 0.336 0.342 7,480,350 0.3365 -0.90%
2005-04-06 0 2.775 2.750 2.800 2.750 2.800 677,000 1,874,675 2.7691 0.339 0.336 0.342 0.336 0.342 5,540,697 0.3383 -0.89%
2005-04-04 0 2.800 2.775 2.800 2.625 2.800 1,778,000 4,855,675 2.7310 0.342 0.339 0.342 0.321 0.342 14,551,491 0.3337 6.67%
2005-04-01 0 2.625 2.625 2.650 2.625 2.625 62,000 162,750 2.6250 0.321 0.321 0.324 0.321 0.321 507,420 0.3207 0.96%
2005-03-31 0 2.600 2.600 2.650 2.575 2.600 65,000 168,850 2.5977 0.318 0.318 0.324 0.315 0.318 531,972 0.3174 0.00%
2005-03-30 0 2.600 2.575 2.600 2.575 2.600 40,000 103,875 2.5969 0.318 0.315 0.318 0.315 0.318 327,368 0.3173 0.97%
2005-03-29 0 2.575 2.575 2.600 2.575 2.600 79,000 203,775 2.5794 0.315 0.315 0.318 0.315 0.318 646,551 0.3152 -1.90%
2005-03-24 0 2.625 2.575 2.625 2.575 2.625 169,000 439,275 2.5993 0.321 0.315 0.321 0.315 0.321 1,383,128 0.3176 1.94%
2005-03-23 0 2.575 2.575 2.600 2.575 2.625 242,000 626,750 2.5899 0.315 0.315 0.318 0.315 0.321 1,980,574 0.3164 0.00%
2005-03-22 0 2.575 2.575 2.600 2.575 2.600 266,000 685,800 2.5782 0.315 0.315 0.318 0.315 0.318 2,176,995 0.3150 -0.96%
2005-03-21 0 2.600 2.600 2.625 2.600 2.625 240,000 629,500 2.6229 0.318 0.318 0.321 0.318 0.321 1,964,206 0.3205 -0.95%
2005-03-18 0 2.625 2.600 2.625 2.625 2.650 292,000 769,950 2.6368 0.321 0.318 0.321 0.321 0.324 2,389,784 0.3222 0.00%
2005-03-17 0 2.625 2.625 2.650 2.600 2.625 130,000 341,050 2.6235 0.321 0.321 0.324 0.318 0.321 1,063,945 0.3206 -0.94%
2005-03-16 0 2.650 2.650 2.675 2.650 2.700 407,000 1,087,050 2.6709 0.324 0.324 0.327 0.324 0.330 3,330,966 0.3263 0.00%
2005-03-15 0 2.650 2.625 2.675 2.650 2.675 74,000 196,600 2.6568 0.324 0.321 0.327 0.324 0.327 605,630 0.3246 0.95%
2005-03-14 0 2.625 2.625 2.650 2.625 2.675 251,000 662,375 2.6389 0.321 0.321 0.324 0.321 0.327 2,054,232 0.3224 -1.87%
2005-03-11 0 2.675 2.625 2.675 2.575 2.675 274,000 711,050 2.5951 0.327 0.321 0.327 0.315 0.327 2,242,468 0.3171 1.90%
2005-03-10 0 2.625 2.625 2.675 2.600 2.675 419,000 1,097,925 2.6203 0.321 0.321 0.327 0.318 0.327 3,429,176 0.3202 0.00%
2005-03-09 0 2.625 2.625 2.650 2.575 2.700 1,150,000 3,039,650 2.6432 0.321 0.321 0.324 0.315 0.330 9,411,819 0.3230 2.94%
2005-03-08 0 2.550 2.550 2.575 2.525 2.600 1,106,000 2,814,550 2.5448 0.312 0.312 0.315 0.309 0.318 9,051,715 0.3109 -0.97%
2005-03-07 0 2.575 2.575 2.625 2.575 2.650 544,000 1,417,900 2.6064 0.315 0.315 0.321 0.315 0.324 4,452,200 0.3185 -0.96%
2005-03-04 0 2.600 2.600 2.650 2.600 2.650 460,000 1,204,975 2.6195 0.318 0.318 0.324 0.318 0.324 3,764,728 0.3201 -0.95%
2005-03-03 0 2.625 2.600 2.625 2.550 2.625 273,000 704,775 2.5816 0.321 0.318 0.321 0.312 0.321 2,234,284 0.3154 2.94%
2005-03-02 0 2.550 2.525 2.550 2.550 2.650 580,000 1,519,550 2.6199 0.312 0.309 0.312 0.312 0.324 4,746,831 0.3201 -2.86%
2005-03-01 0 2.625 2.625 2.650 2.625 2.625 415,000 1,089,375 2.6250 0.321 0.321 0.324 0.321 0.321 3,396,439 0.3207 0.96%
2005-02-28 0 2.600 2.575 2.600 2.575 2.650 519,000 1,353,850 2.6086 0.318 0.315 0.318 0.315 0.324 4,247,595 0.3187 0.97%
2005-02-25 0 2.575 2.550 2.575 2.550 2.575 177,000 454,300 2.5667 0.315 0.312 0.315 0.312 0.315 1,448,602 0.3136 0.98%
2005-02-24 0 2.550 2.550 2.575 2.500 2.600 1,779,000 4,510,525 2.5354 0.312 0.312 0.315 0.305 0.318 14,559,675 0.3098 2.00%
2005-02-23 0 2.500 2.500 2.525 2.475 2.525 1,088,000 2,725,100 2.5047 0.305 0.305 0.309 0.302 0.309 8,904,399 0.3060 -1.96%
2005-02-22 0 2.550 2.525 2.550 2.475 2.550 570,955 1,446,869 2.5341 0.312 0.309 0.312 0.302 0.312 4,672,805 0.3096 2.00%
2005-02-21 0 2.500 2.500 2.525 2.500 2.525 1,014,000 2,535,650 2.5006 0.305 0.305 0.309 0.305 0.309 8,298,769 0.3055 0.00%
2005-02-18 0 2.500 2.500 2.525 2.475 2.525 2,901,000 7,261,095 2.5030 0.305 0.305 0.309 0.302 0.309 23,742,337 0.3058 -0.99%
2005-02-17 0 2.525 2.500 2.525 2.475 2.550 1,963,000 4,894,575 2.4934 0.309 0.305 0.309 0.302 0.312 16,065,566 0.3047 -0.98%
2005-02-16 0 2.550 2.525 2.550 2.550 2.575 4,217,000 10,754,600 2.5503 0.312 0.309 0.312 0.312 0.315 34,512,732 0.3116 2.00%
2005-02-15 0 2.500 2.475 2.500 2.475 2.525 1,385,000 3,467,375 2.5035 0.305 0.302 0.305 0.302 0.309 11,335,104 0.3059 -2.91%
2005-02-14 0 2.575 2.550 2.575 2.525 2.600 1,503,000 3,837,850 2.5535 0.315 0.312 0.315 0.309 0.318 12,300,838 0.3120 0.00%
2005-02-08 0 2.575 2.550 2.600 2.575 2.575 60,000 154,500 2.5750 0.315 0.312 0.318 0.315 0.315 491,051 0.3146 -0.96%
2005-02-07 0 2.600 2.550 2.600 2.550 2.600 1,300,000 3,341,500 2.5704 0.318 0.312 0.318 0.312 0.318 10,639,448 0.3141 0.97%
2005-02-04 0 2.575 2.550 2.575 2.550 2.575 709,000 1,813,175 2.5574 0.315 0.312 0.315 0.312 0.315 5,802,591 0.3125 0.00%
2005-02-03 0 2.575 2.550 2.575 2.550 2.600 1,485,000 3,801,870 2.5602 0.315 0.312 0.315 0.312 0.318 12,153,523 0.3128 0.00%
2005-02-02 0 2.575 2.550 2.575 2.550 2.575 608,000 1,557,075 2.5610 0.315 0.312 0.315 0.312 0.315 4,975,988 0.3129 0.98%
2005-02-01 0 2.550 2.525 2.575 2.475 2.650 946,000 2,417,925 2.5559 0.312 0.309 0.315 0.302 0.324 7,742,244 0.3123 -1.92%
2005-01-31 0 2.600 2.575 2.600 2.600 2.650 191,000 500,850 2.6223 0.318 0.315 0.318 0.318 0.324 1,563,180 0.3204 -1.89%
2005-01-28 0 2.650 2.650 2.675 2.600 2.650 210,000 550,050 2.6193 0.324 0.324 0.327 0.318 0.324 1,718,680 0.3200 -0.93%
2005-01-27 0 2.675 2.625 2.675 2.600 2.675 792,000 2,089,525 2.6383 0.327 0.321 0.327 0.318 0.327 6,481,879 0.3224 0.94%
2005-01-26 0 2.650 2.625 2.650 2.625 2.775 1,031,000 2,781,700 2.6981 0.324 0.321 0.324 0.321 0.339 8,437,900 0.3297 -6.19%
2005-01-25 0 2.825 2.800 2.825 2.700 2.825 3,405,000 9,453,100 2.7762 0.345 0.342 0.345 0.330 0.345 27,867,169 0.3392 5.61%
2005-01-24 0 2.675 2.675 2.700 2.625 2.700 3,737,000 9,941,125 2.6602 0.327 0.327 0.330 0.321 0.330 30,584,320 0.3250 4.90%
2005-01-21 0 2.550 2.500 2.550 2.450 2.550 1,359,000 3,411,150 2.5100 0.312 0.305 0.312 0.299 0.312 11,122,315 0.3067 3.03%
2005-01-20 0 2.475 2.475 2.500 2.425 2.525 2,962,000 7,368,150 2.4876 0.302 0.302 0.305 0.296 0.309 24,241,572 0.3039 1.02%
2005-01-19 0 2.450 2.450 2.525 2.375 2.575 3,462,000 8,569,575 2.4753 0.299 0.299 0.309 0.290 0.315 28,333,668 0.3025 4.26%
2005-01-18 0 2.350 2.300 2.350 2.300 2.350 609,000 1,414,575 2.3228 0.287 0.281 0.287 0.281 0.287 4,984,172 0.2838 1.08%
2005-01-17 0 2.325 2.300 2.325 2.225 2.325 1,738,000 3,992,325 2.2971 0.284 0.281 0.284 0.272 0.284 14,224,123 0.2807 6.90%
2005-01-14 0 2.175 2.175 2.225 2.175 2.200 90,000 196,750 2.1861 0.266 0.266 0.272 0.266 0.269 736,577 0.2671 -1.14%
2005-01-13 0 2.200 2.175 2.200 2.200 2.225 394,000 872,800 2.2152 0.269 0.266 0.269 0.269 0.272 3,224,571 0.2707 0.00%
2005-01-12 0 2.200 2.200 2.225 2.200 2.200 592,000 1,302,400 2.2000 0.269 0.269 0.272 0.269 0.269 4,845,041 0.2688 0.00%
2005-01-11 0 2.200 2.200 2.225 2.200 2.250 854,000 1,875,400 2.1960 0.269 0.269 0.272 0.269 0.275 6,989,299 0.2683 0.00%
2005-01-10 0 2.200 2.150 2.200 2.000 2.200 400,000 861,400 2.1535 0.269 0.263 0.269 0.244 0.269 3,273,676 0.2631 0.00%
2005-01-07 0 2.200 2.200 2.225 2.200 2.275 3,216,000 7,162,650 2.2272 0.269 0.269 0.272 0.269 0.278 26,320,357 0.2721 -2.22%
2005-01-06 0 2.250 2.225 2.250 2.225 2.275 766,000 1,721,500 2.2474 0.275 0.272 0.275 0.272 0.278 6,269,090 0.2746 1.12%
2005-01-05 0 2.225 2.225 2.275 2.225 2.250 1,570,000 3,499,775 2.2292 0.272 0.272 0.278 0.272 0.275 12,849,179 0.2724 -3.26%
2005-01-04 0 2.300 2.250 2.300 2.200 2.300 3,759,000 8,335,175 2.2174 0.281 0.275 0.281 0.269 0.281 30,764,372 0.2709 5.75%
2005-01-03 0 2.175 2.150 2.175 2.175 2.175 181,000 393,675 2.1750 0.266 0.263 0.266 0.266 0.266 1,481,338 0.2658 -1.14%
2004-12-31 0 2.200 2.175 2.200 2.175 2.200 285,000 620,925 2.1787 0.269 0.266 0.269 0.266 0.269 2,332,494 0.2662 4.76%
2004-12-30 0 2.100 2.075 2.100 2.100 2.175 355,000 750,125 2.1130 0.257 0.254 0.257 0.257 0.266 2,905,388 0.2582 -1.18%
2004-12-29 0 2.125 2.100 2.125 2.100 2.150 601,000 1,264,675 2.1043 0.260 0.257 0.260 0.257 0.263 4,918,699 0.2571 -1.16%
2004-12-28 0 2.150 2.150 2.175 2.100 2.175 1,163,000 2,487,275 2.1387 0.263 0.263 0.266 0.257 0.266 9,518,214 0.2613 -1.15%
2004-12-24 0 2.175 2.175 2.225 2.175 2.200 210,000 461,750 2.1988 0.266 0.266 0.272 0.266 0.269 1,718,680 0.2687 -2.25%
2004-12-23 0 2.225 2.150 2.225 2.200 2.225 465,000 1,028,825 2.2125 0.272 0.263 0.272 0.269 0.272 3,805,649 0.2703 0.00%
2004-12-22 0 2.225 2.200 2.225 2.150 2.225 435,000 957,325 2.2007 0.272 0.269 0.272 0.263 0.272 3,560,123 0.2689 5.95%
2004-12-21 0 2.100 2.100 2.150 2.075 2.125 2,363,000 4,973,075 2.1046 0.257 0.257 0.263 0.254 0.260 19,339,242 0.2571 -2.33%
2004-12-20 0 2.150 2.150 2.200 2.150 2.200 36,000 78,725 2.1868 0.263 0.263 0.269 0.263 0.269 294,631 0.2672 -2.27%
2004-12-17 0 2.200 2.150 2.200 2.150 2.200 443,000 967,200 2.1833 0.269 0.263 0.269 0.263 0.269 3,625,596 0.2668 2.33%
2004-12-16 0 2.150 2.125 2.150 2.125 2.200 589,000 1,265,550 2.1486 0.263 0.260 0.263 0.260 0.269 4,820,488 0.2625 -2.27%
2004-12-15 0 2.200 2.175 2.200 2.175 2.225 800,000 1,761,100 2.2014 0.269 0.266 0.269 0.266 0.272 6,547,352 0.2690 -1.12%
2004-12-14 0 2.225 2.200 2.225 2.125 2.225 884,000 1,927,090 2.1800 0.272 0.269 0.272 0.260 0.272 7,234,824 0.2664 4.71%
2004-12-13 0 2.125 2.100 2.125 2.100 2.200 402,000 860,500 2.1405 0.260 0.257 0.260 0.257 0.269 3,290,045 0.2615 2.41%
2004-12-10 0 2.075 2.050 2.100 2.000 2.250 1,656,000 3,479,325 2.1010 0.254 0.250 0.257 0.244 0.275 13,553,020 0.2567 -7.78%
2004-12-09 0 2.250 2.225 2.250 2.225 2.250 95,000 213,125 2.2434 0.275 0.272 0.275 0.272 0.275 777,498 0.2741 0.00%
2004-12-08 0 2.250 2.225 2.250 2.250 2.275 2,509,000 5,674,125 2.2615 0.275 0.272 0.275 0.275 0.278 20,534,134 0.2763 -1.10%
2004-12-07 0 2.275 2.250 2.300 2.275 2.300 431,000 986,500 2.2889 0.278 0.275 0.281 0.278 0.281 3,527,386 0.2797 -1.09%
2004-12-06 0 2.300 2.275 2.300 2.275 2.300 1,290,000 2,966,750 2.2998 0.281 0.278 0.281 0.278 0.281 10,557,606 0.2810 1.10%
2004-12-03 0 2.275 2.275 2.300 2.275 2.300 1,803,902 4,140,734 2.2954 0.278 0.278 0.281 0.278 0.281 14,763,478 0.2805 1.11%
2004-12-02 0 2.250 2.225 2.250 2.250 2.275 68,000 153,500 2.2574 0.275 0.272 0.275 0.275 0.278 556,525 0.2758 0.00%
2004-12-01 0 2.250 2.200 2.250 2.250 2.250 234,000 526,500 2.2500 0.275 0.269 0.275 0.275 0.275 1,915,101 0.2749 0.00%
2004-11-30 0 2.250 2.250 2.275 2.225 2.275 731,000 1,642,500 2.2469 0.275 0.275 0.278 0.272 0.278 5,982,643 0.2745 2.27%
2004-11-29 0 2.200 2.200 2.275 2.200 2.250 334,000 737,375 2.2077 0.269 0.269 0.278 0.269 0.275 2,733,520 0.2698 0.00%
2004-11-26 0 2.200 2.200 2.250 2.175 2.300 893,000 2,014,125 2.2555 0.269 0.269 0.275 0.266 0.281 7,308,482 0.2756 -2.22%
2004-11-25 0 2.250 2.225 2.275 2.250 2.250 40,000 90,000 2.2500 0.275 0.272 0.278 0.275 0.275 327,368 0.2749 -1.10%
2004-11-24 0 2.275 2.275 2.300 2.275 2.300 228,000 523,900 2.2978 0.278 0.278 0.281 0.278 0.281 1,865,995 0.2808 -1.09%
2004-11-23 0 2.300 2.300 2.350 2.300 2.375 2,083,202 4,883,455 2.3442 0.281 0.281 0.287 0.281 0.290 17,049,322 0.2864 -2.13%
2004-11-22 0 2.350 2.300 2.350 2.350 2.350 1,615,000 3,795,250 2.3500 0.287 0.281 0.287 0.287 0.287 13,217,468 0.2871 0.00%
2004-11-19 0 2.350 2.350 2.400 2.350 2.350 308,000 723,800 2.3500 0.287 0.287 0.293 0.287 0.287 2,520,731 0.2871 0.00%
2004-11-18 0 2.350 2.350 2.400 2.350 2.375 440,000 1,043,025 2.3705 0.287 0.287 0.293 0.287 0.290 3,601,044 0.2896 0.00%
2004-11-17 0 2.350 2.350 2.375 2.350 2.350 641,000 1,506,350 2.3500 0.287 0.287 0.290 0.287 0.287 5,246,066 0.2871 -1.05%
2004-11-16 0 2.375 2.350 2.400 2.350 2.425 796,000 1,893,975 2.3794 0.290 0.287 0.293 0.287 0.296 6,514,616 0.2907 2.15%
2004-11-15 0 2.325 2.325 2.375 2.325 2.375 1,418,000 3,341,450 2.3565 0.284 0.284 0.290 0.284 0.290 11,605,182 0.2879 -3.13%
2004-11-12 0 2.400 2.350 2.400 2.350 2.425 721,000 1,721,200 2.3872 0.293 0.287 0.293 0.287 0.296 5,900,801 0.2917 1.05%
2004-11-11 0 2.375 2.350 2.375 2.350 2.375 675,000 1,599,000 2.3689 0.290 0.287 0.290 0.287 0.290 5,524,329 0.2894 2.15%
2004-11-10 0 2.325 2.300 2.350 2.275 2.350 658,000 1,522,425 2.3137 0.284 0.281 0.287 0.278 0.287 5,385,197 0.2827 3.33%
2004-11-09 0 2.250 2.250 2.275 2.250 2.300 800,000 1,810,250 2.2628 0.275 0.275 0.278 0.275 0.281 6,547,352 0.2765 -1.10%
2004-11-08 0 2.275 2.250 2.275 2.275 2.300 230,000 524,750 2.2815 0.278 0.275 0.278 0.278 0.281 1,882,364 0.2788 -1.09%
2004-11-05 0 2.300 2.300 2.325 2.250 2.300 1,006,000 2,279,800 2.2662 0.281 0.281 0.284 0.275 0.281 8,233,296 0.2769 5.75%
2004-11-04 0 2.175 2.175 2.200 2.175 2.250 1,037,000 2,296,825 2.2149 0.266 0.266 0.269 0.266 0.275 8,487,006 0.2706 -2.25%
2004-11-03 0 2.225 2.225 2.250 2.200 2.225 995,000 2,210,000 2.2211 0.272 0.272 0.275 0.269 0.272 8,143,270 0.2714 2.30%
2004-11-02 0 2.175 2.175 2.250 2.150 2.175 500,000 1,084,275 2.1686 0.266 0.266 0.275 0.263 0.266 4,092,095 0.2650 1.16%
2004-11-01 0 2.150 2.150 2.200 2.150 2.175 510,000 1,098,000 2.1529 0.263 0.263 0.269 0.263 0.266 4,173,937 0.2631 0.00%
2004-10-29 0 2.150 2.150 2.225 2.150 2.150 60,000 129,000 2.1500 0.263 0.263 0.272 0.263 0.263 491,051 0.2627 0.00%
2004-10-28 0 2.150 2.150 2.250 2.150 2.175 498,000 1,071,700 2.1520 0.263 0.263 0.275 0.263 0.266 4,075,727 0.2629 0.00%
2004-10-27 0 2.150 2.150 2.175 2.150 2.225 80,000 174,100 2.1763 0.263 0.263 0.266 0.263 0.272 654,735 0.2659 -1.15%
2004-10-26 0 2.175 2.175 2.275 2.175 2.175 6,000 13,050 2.1750 0.266 0.266 0.278 0.266 0.266 49,105 0.2658 1.16%
2004-10-25 0 2.150 2.150 2.275 - - 0 0 - 0.263 0.263 0.278 - - 0 - 0.00%
2004-10-21 0 2.150 2.150 2.200 - - 0 0 - 0.263 0.263 0.269 - - 0 - 0.00%
2004-10-20 0 2.150 2.150 2.225 2.150 2.200 278,000 605,400 2.1777 0.263 0.263 0.272 0.263 0.269 2,275,205 0.2661 0.00%
2004-10-19 0 2.150 2.125 2.250 2.150 2.175 332,000 715,850 2.1562 0.263 0.260 0.275 0.263 0.266 2,717,151 0.2635 -2.27%
2004-10-18 0 2.200 2.175 2.200 2.200 2.225 100,000 220,250 2.2025 0.269 0.266 0.269 0.269 0.272 818,419 0.2691 -2.22%
2004-10-15 0 2.250 2.200 2.250 2.250 2.250 10,000 22,500 2.2500 0.275 0.269 0.275 0.275 0.275 81,842 0.2749 1.12%
2004-10-14 0 2.225 2.175 2.225 2.200 2.250 760,000 1,693,550 2.2284 0.272 0.266 0.272 0.269 0.275 6,219,985 0.2723 2.30%
2004-10-13 0 2.175 2.175 2.200 2.175 2.250 504,000 1,110,575 2.2035 0.266 0.266 0.269 0.266 0.275 4,124,832 0.2692 -3.33%
2004-10-12 0 2.250 2.225 2.300 2.250 2.275 160,000 360,500 2.2531 0.275 0.272 0.281 0.275 0.278 1,309,470 0.2753 -1.10%
2004-10-11 0 2.275 2.250 2.325 2.250 2.350 180,000 410,250 2.2792 0.278 0.275 0.284 0.275 0.287 1,473,154 0.2785 -3.19%
2004-10-08 0 2.350 2.250 2.350 2.325 2.375 1,249,000 2,925,775 2.3425 0.287 0.275 0.287 0.284 0.290 10,222,054 0.2862 0.00%
2004-10-07 0 2.350 2.350 2.400 2.350 2.375 201,000 473,600 2.3562 0.287 0.287 0.293 0.287 0.290 1,645,022 0.2879 0.00%
2004-10-06 0 2.350 2.350 2.375 2.325 2.375 1,183,000 2,783,025 2.3525 0.287 0.287 0.290 0.284 0.290 9,681,897 0.2874 0.00%
2004-10-05 0 2.350 2.225 2.350 2.200 2.350 432,000 981,400 2.2718 0.287 0.272 0.287 0.269 0.287 3,535,570 0.2776 3.30%
2004-10-04 0 2.275 2.275 2.350 2.275 2.350 592,000 1,389,250 2.3467 0.278 0.278 0.287 0.278 0.287 4,845,041 0.2867 -1.09%
2004-09-30 0 2.300 2.275 2.325 2.300 2.300 20,000 46,000 2.3000 0.281 0.278 0.284 0.281 0.281 163,684 0.2810 5.75%
2004-09-28 0 2.175 2.175 2.350 2.150 2.350 792,000 1,854,275 2.3413 0.266 0.266 0.287 0.263 0.287 6,481,879 0.2861 -5.43%
2004-09-27 0 2.350 2.350 2.400 2.350 2.375 219,000 516,525 2.3586 0.281 0.281 0.287 0.281 0.284 1,831,302 0.2821 -1.05%
2004-09-24 0 2.375 2.375 2.400 2.375 2.375 120,000 285,000 2.3750 0.284 0.284 0.287 0.284 0.284 1,003,453 0.2840 -1.04%
2004-09-23 0 2.400 2.400 2.425 2.375 2.450 138,000 329,300 2.3862 0.287 0.287 0.290 0.284 0.293 1,153,971 0.2854 0.00%
2004-09-22 0 2.400 2.400 2.450 2.400 2.425 154,000 371,700 2.4136 0.287 0.287 0.293 0.287 0.290 1,287,765 0.2886 2.13%
2004-09-21 0 2.350 2.350 2.400 2.350 2.375 2,251,000 5,317,000 2.3621 0.281 0.281 0.287 0.281 0.284 18,823,105 0.2825 2.17%
2004-09-20 0 2.300 2.300 2.325 2.300 2.425 887,000 2,119,975 2.3901 0.275 0.275 0.278 0.275 0.290 7,417,190 0.2858 -4.17%
2004-09-17 0 2.400 2.400 2.425 2.375 2.425 512,000 1,228,950 2.4003 0.287 0.287 0.290 0.284 0.290 4,281,399 0.2870 0.00%
2004-09-16 0 2.400 2.400 2.425 2.400 2.425 213,000 511,275 2.4004 0.287 0.287 0.290 0.287 0.290 1,781,129 0.2871 -1.03%
2004-09-15 0 2.425 2.425 2.450 2.300 2.425 1,053,000 2,526,250 2.3991 0.290 0.290 0.293 0.275 0.290 8,805,299 0.2869 1.04%
2004-09-14 0 2.400 2.375 2.425 2.350 2.400 413,000 978,350 2.3689 0.287 0.284 0.290 0.281 0.287 3,453,550 0.2833 2.13%
2004-09-13 0 2.350 2.325 2.350 2.300 2.350 166,000 387,850 2.3364 0.281 0.278 0.281 0.275 0.281 1,388,110 0.2794 2.17%
2004-09-10 0 2.300 2.275 2.325 2.300 2.325 63,000 144,975 2.3012 0.275 0.272 0.278 0.275 0.278 526,813 0.2752 0.00%
2004-09-09 0 2.300 2.275 2.325 2.250 2.325 229,000 524,875 2.2920 0.275 0.272 0.278 0.269 0.278 1,914,923 0.2741 0.00%
2004-09-08 0 2.300 2.300 2.325 2.300 2.325 116,000 267,550 2.3065 0.275 0.275 0.278 0.275 0.278 970,004 0.2758 0.00%
2004-09-07 0 2.300 2.300 2.350 2.300 2.400 91,000 213,950 2.3511 0.275 0.275 0.281 0.275 0.287 760,952 0.2812 -4.17%
2004-09-06 0 2.400 2.375 2.400 2.275 2.400 411,000 967,850 2.3549 0.287 0.284 0.287 0.272 0.287 3,436,826 0.2816 3.23%
2004-09-03 0 2.325 2.300 2.325 2.225 2.325 373,000 848,725 2.2754 0.278 0.275 0.278 0.266 0.278 3,119,066 0.2721 4.49%
2004-09-02 0 2.225 2.225 2.250 2.200 2.250 178,000 395,900 2.2242 0.266 0.266 0.269 0.263 0.269 1,488,455 0.2660 2.30%
2004-09-01 0 2.175 2.150 2.200 2.150 2.175 115,000 248,500 2.1609 0.260 0.257 0.263 0.257 0.260 961,642 0.2584 3.57%
2004-08-31 0 2.100 2.100 2.150 2.075 2.100 64,000 133,800 2.0906 0.251 0.251 0.257 0.248 0.251 535,175 0.2500 0.00%
2004-08-30 0 2.100 2.075 2.125 - - 0 0 - 0.251 0.248 0.254 - - 0 - 0.00%
2004-08-27 0 2.100 2.100 2.150 2.100 2.150 290,000 612,000 2.1103 0.251 0.251 0.257 0.251 0.257 2,425,011 0.2524 -1.18%
2004-08-26 0 2.125 2.125 2.175 2.125 2.175 665,000 1,435,475 2.1586 0.254 0.254 0.260 0.254 0.260 5,560,802 0.2581 -1.16%
2004-08-25 0 2.150 2.100 2.150 2.125 2.150 64,000 136,225 2.1285 0.257 0.251 0.257 0.254 0.257 535,175 0.2545 2.38%
2004-08-24 0 2.100 2.100 2.125 2.075 2.100 204,000 424,650 2.0816 0.251 0.251 0.254 0.248 0.251 1,705,870 0.2489 1.20%
2004-08-23 0 2.075 2.050 2.075 2.050 2.075 108,000 223,900 2.0731 0.248 0.245 0.248 0.245 0.248 903,108 0.2479 0.00%
2004-08-20 0 2.075 2.075 2.100 2.075 2.125 5,420,000 11,216,340 2.0694 0.248 0.248 0.251 0.248 0.254 45,322,624 0.2475 0.00%
2004-08-19 0 2.075 2.050 2.100 1.990 2.075 491,000 995,250 2.0270 0.248 0.245 0.251 0.238 0.248 4,105,795 0.2424 4.27%
2004-08-18 0 1.990 1.960 2.000 1.990 2.000 149,000 296,600 1.9906 0.238 0.234 0.239 0.238 0.239 1,245,954 0.2381 0.51%
2004-08-17 0 1.980 1.970 1.980 1.950 1.980 305,000 601,350 1.9716 0.237 0.236 0.237 0.233 0.237 2,550,443 0.2358 1.54%
2004-08-16 0 1.950 1.950 1.970 1.900 1.970 311,000 607,450 1.9532 0.233 0.233 0.236 0.227 0.236 2,600,616 0.2336 -1.02%
2004-08-13 0 1.970 1.960 1.970 1.960 2.050 1,867,000 3,735,850 2.0010 0.236 0.234 0.236 0.234 0.245 15,612,055 0.2393 -5.06%
2004-08-12 0 2.075 2.050 2.075 2.075 2.100 964,000 2,001,075 2.0758 0.248 0.245 0.248 0.248 0.251 8,061,072 0.2482 0.00%
2004-08-11 0 2.075 2.075 2.100 2.075 2.150 338,000 715,400 2.1166 0.248 0.248 0.251 0.248 0.257 2,826,392 0.2531 -3.49%
2004-08-10 0 2.150 2.125 2.150 2.125 2.175 1,237,000 2,658,400 2.1491 0.257 0.254 0.257 0.254 0.260 10,343,927 0.2570 1.18%
2004-08-09 0 2.125 2.100 2.125 2.075 2.125 1,144,000 2,417,800 2.1135 0.254 0.251 0.254 0.248 0.254 9,566,251 0.2527 -1.16%
2004-08-06 0 2.150 2.125 2.150 2.125 2.200 1,413,000 3,059,450 2.1652 0.257 0.254 0.257 0.254 0.263 11,815,658 0.2589 0.00%
2004-08-05 0 2.150 2.150 2.175 2.075 2.250 2,430,000 5,242,725 2.1575 0.257 0.257 0.260 0.248 0.269 20,319,922 0.2580 -4.44%
2004-08-04 0 2.250 2.250 2.275 2.225 2.325 937,000 2,117,825 2.2602 0.269 0.269 0.272 0.266 0.278 7,835,295 0.2703 -3.23%
2004-08-03 0 2.325 2.300 2.350 2.300 2.425 1,159,000 2,741,775 2.3656 0.278 0.275 0.281 0.275 0.290 9,691,683 0.2829 -3.13%
2004-08-02 0 2.400 2.400 2.500 2.400 2.525 449,000 1,096,625 2.4424 0.287 0.287 0.299 0.287 0.302 3,754,586 0.2921 -5.88%
2004-07-30 0 2.550 2.500 2.550 2.425 2.600 1,069,000 2,656,500 2.4850 0.305 0.299 0.305 0.290 0.311 8,939,093 0.2972 5.15%
2004-07-29 0 2.425 2.425 2.475 2.400 2.425 119,000 288,250 2.4223 0.290 0.290 0.296 0.287 0.290 995,091 0.2897 -1.02%
2004-07-28 0 2.450 2.450 2.475 2.450 2.500 628,000 1,552,025 2.4714 0.293 0.293 0.296 0.293 0.299 5,251,404 0.2955 -1.01%
2004-07-27 0 2.475 2.450 2.475 2.475 2.525 258,000 641,100 2.4849 0.296 0.293 0.296 0.296 0.302 2,157,424 0.2972 -1.00%
2004-07-26 0 2.500 2.500 2.575 2.500 2.500 58,000 145,000 2.5000 0.299 0.299 0.308 0.299 0.299 485,002 0.2990 -2.91%
2004-07-23 0 2.575 2.550 2.575 2.550 2.575 109,000 278,161 2.5519 0.308 0.305 0.308 0.305 0.308 911,470 0.3052 1.98%
2004-07-22 0 2.525 2.525 2.600 2.525 2.575 194,000 494,600 2.5495 0.302 0.302 0.311 0.302 0.308 1,622,249 0.3049 -1.94%
2004-07-21 0 2.575 2.575 2.600 2.550 2.575 79,000 202,875 2.5680 0.308 0.308 0.311 0.305 0.308 660,607 0.3071 0.98%
2004-07-20 0 2.550 2.550 2.575 2.525 2.575 826,000 2,105,375 2.5489 0.305 0.305 0.308 0.302 0.308 6,907,101 0.3048 0.00%
2004-07-19 0 2.550 2.525 2.550 2.550 2.550 40,000 102,000 2.5500 0.305 0.302 0.305 0.305 0.305 334,484 0.3049 0.99%
2004-07-16 0 2.525 2.525 2.550 2.525 2.550 34,000 86,350 2.5397 0.302 0.302 0.305 0.302 0.305 284,312 0.3037 -0.98%
2004-07-15 0 2.550 2.525 2.550 2.550 2.575 20,000 51,250 2.5625 0.305 0.302 0.305 0.305 0.308 167,242 0.3064 0.00%
2004-07-14 0 2.550 2.500 2.550 2.550 2.575 330,000 849,000 2.5727 0.305 0.299 0.305 0.305 0.308 2,759,496 0.3077 -0.97%
2004-07-13 0 2.575 2.550 2.600 2.550 2.575 90,000 230,750 2.5639 0.308 0.305 0.311 0.305 0.308 752,590 0.3066 0.00%
2004-07-12 0 2.575 2.525 2.600 2.575 2.600 60,000 154,700 2.5783 0.308 0.302 0.311 0.308 0.311 501,726 0.3083 0.00%
2004-07-09 0 2.575 2.525 2.575 2.550 2.575 60,000 154,000 2.5667 0.308 0.302 0.308 0.305 0.308 501,726 0.3069 1.98%
2004-07-08 0 2.525 2.525 2.550 2.525 2.600 60,000 153,800 2.5633 0.302 0.302 0.305 0.302 0.311 501,726 0.3065 -3.81%
2004-07-07 0 2.625 2.550 2.625 2.575 2.625 82,000 213,400 2.6024 0.314 0.305 0.314 0.308 0.314 685,693 0.3112 0.96%
2004-07-06 0 2.600 2.575 2.600 2.575 2.600 146,000 379,100 2.5966 0.311 0.308 0.311 0.308 0.311 1,220,868 0.3105 0.00%
2004-07-05 0 2.600 2.575 2.600 2.600 2.625 86,000 224,350 2.6087 0.311 0.308 0.311 0.311 0.314 719,141 0.3120 0.00%
2004-07-02 0 2.600 2.575 2.600 2.550 2.600 125,000 322,275 2.5782 0.311 0.308 0.311 0.305 0.311 1,045,263 0.3083 -0.95%
2004-06-30 0 2.625 2.600 2.675 - - 0 0 - 0.314 0.311 0.320 - - 0 - 0.00%
2004-06-29 0 2.625 2.550 2.625 - - 0 0 - 0.314 0.305 0.314 - - 0 - 0.00%
2004-06-28 0 2.625 2.625 2.675 2.525 2.675 96,000 251,475 2.6195 0.314 0.314 0.320 0.302 0.320 802,762 0.3133 3.96%
2004-06-25 0 2.525 2.525 2.550 2.525 2.575 110,000 280,500 2.5500 0.302 0.302 0.305 0.302 0.308 919,832 0.3049 0.00%
2004-06-24 0 2.525 2.500 2.550 2.500 2.550 130,000 326,750 2.5135 0.302 0.299 0.305 0.299 0.305 1,087,074 0.3006 1.00%
2004-06-23 0 2.500 2.450 2.625 2.500 2.500 50,000 125,000 2.5000 0.299 0.293 0.314 0.299 0.299 418,105 0.2990 -0.99%
2004-06-21 0 2.525 2.525 2.575 2.500 2.550 44,000 110,500 2.5114 0.302 0.302 0.308 0.299 0.305 367,933 0.3003 1.00%
2004-06-18 0 2.500 2.500 2.600 2.450 2.450 20,000 49,000 2.4500 0.299 0.299 0.311 0.293 0.293 167,242 0.2930 -5.66%
2004-06-17 0 2.650 2.525 2.650 2.650 2.650 30,000 79,500 2.6500 0.317 0.302 0.317 0.317 0.317 250,863 0.3169 2.91%
2004-06-16 0 2.575 2.550 2.625 2.575 2.600 40,000 103,250 2.5813 0.308 0.305 0.314 0.308 0.311 334,484 0.3087 -1.90%
2004-06-15 0 2.625 2.600 2.625 2.625 2.625 14,000 36,750 2.6250 0.314 0.311 0.314 0.314 0.314 117,070 0.3139 0.96%
2004-06-14 0 2.600 2.600 2.675 2.600 2.650 110,000 289,000 2.6273 0.311 0.311 0.320 0.311 0.317 919,832 0.3142 0.00%
2004-06-11 0 2.600 2.600 2.700 2.600 2.700 98,000 257,775 2.6304 0.311 0.311 0.323 0.311 0.323 819,487 0.3146 -0.95%
2004-06-10 0 2.625 2.575 2.700 2.625 2.750 91,000 244,775 2.6898 0.314 0.308 0.323 0.314 0.329 760,952 0.3217 -2.78%
2004-06-09 0 2.700 2.650 2.700 2.600 2.725 30,000 80,500 2.6833 0.323 0.317 0.323 0.311 0.326 250,863 0.3209 2.86%
2004-06-08 0 2.625 2.625 2.725 2.625 2.650 40,000 105,950 2.6488 0.314 0.314 0.326 0.314 0.317 334,484 0.3168 0.96%
2004-06-07 0 2.600 2.600 2.725 2.600 2.600 4,000 10,400 2.6000 0.311 0.311 0.326 0.311 0.311 33,448 0.3109 -2.80%
2004-06-04 0 2.675 2.600 2.725 - - 0 0 - 0.320 0.311 0.326 - - 0 - 0.00%
2004-06-03 0 2.675 2.600 2.750 2.675 2.750 260,000 699,250 2.6894 0.320 0.311 0.329 0.320 0.329 2,174,148 0.3216 -2.73%
2004-06-02 0 2.750 2.725 2.775 2.725 2.750 100,000 274,250 2.7425 0.329 0.326 0.332 0.326 0.329 836,211 0.3280 0.92%
2004-06-01 0 2.725 2.675 2.725 - - 0 0 - 0.326 0.320 0.326 - - 0 - -0.91%
2004-05-31 0 2.750 2.675 2.750 2.675 2.750 208,000 566,150 2.7219 0.329 0.320 0.329 0.320 0.329 1,739,318 0.3255 0.00%
2004-05-28 0 2.750 2.725 2.750 2.600 2.750 488,000 1,296,600 2.6570 0.329 0.326 0.329 0.311 0.329 4,080,709 0.3177 5.77%
2004-05-27 0 2.600 2.475 2.775 2.450 2.600 79,000 200,450 2.5373 0.311 0.296 0.332 0.293 0.311 660,607 0.3034 6.12%
2004-05-25 0 2.550 2.550 2.650 2.550 2.550 130,000 331,500 2.5500 0.293 0.293 0.304 0.293 0.293 1,131,444 0.2930 0.00%
2004-05-24 0 2.550 2.525 2.650 2.525 2.550 192,000 487,300 2.5380 0.293 0.290 0.304 0.290 0.293 1,671,056 0.2916 0.99%
2004-05-21 0 2.525 2.525 2.625 2.475 2.525 270,000 674,000 2.4963 0.290 0.290 0.302 0.284 0.290 2,349,923 0.2868 4.12%
2004-05-20 0 2.425 2.425 2.500 2.400 2.425 30,000 72,500 2.4167 0.279 0.279 0.287 0.276 0.279 261,103 0.2777 -3.00%
2004-05-19 0 2.500 2.500 2.525 2.500 2.500 78,000 195,000 2.5000 0.287 0.287 0.290 0.287 0.287 678,867 0.2872 2.04%
2004-05-18 0 2.450 2.400 2.450 2.350 2.450 106,000 256,300 2.4179 0.281 0.276 0.281 0.270 0.281 922,562 0.2778 6.52%
2004-05-17 0 2.300 2.300 2.400 2.300 2.500 279,000 672,150 2.4091 0.264 0.264 0.276 0.264 0.287 2,428,254 0.2768 -10.68%
2004-05-14 0 2.575 2.525 2.625 2.575 2.650 55,000 143,000 2.6000 0.296 0.290 0.302 0.296 0.304 478,688 0.2987 -3.74%
2004-05-13 0 2.675 2.575 2.675 - - 0 0 - 0.307 0.296 0.307 - - 0 - -0.93%
2004-05-12 0 2.700 2.675 2.700 2.675 2.700 661,000 1,768,675 2.6758 0.310 0.307 0.310 0.307 0.310 5,752,959 0.3074 0.93%
2004-05-11 0 2.675 2.675 2.700 2.675 2.675 156,000 417,300 2.6750 0.307 0.307 0.310 0.307 0.307 1,357,733 0.3074 1.90%
2004-05-10 0 2.625 2.625 2.700 2.625 2.750 372,000 983,900 2.6449 0.302 0.302 0.310 0.302 0.316 3,237,672 0.3039 -7.08%
2004-05-07 0 2.825 2.800 2.825 2.800 2.825 100,000 281,600 2.8160 0.325 0.322 0.325 0.322 0.325 870,342 0.3236 0.89%
2004-05-06 0 2.800 2.800 2.850 2.800 2.825 1,149,000 3,219,700 2.8022 0.322 0.322 0.327 0.322 0.325 10,000,228 0.3220 -1.75%
2004-05-05 0 2.850 2.825 2.850 2.850 2.850 94,000 267,900 2.8500 0.327 0.325 0.327 0.327 0.327 818,121 0.3275 -0.87%
2004-05-04 0 2.875 2.850 2.875 2.875 2.875 60,000 172,500 2.8750 0.330 0.327 0.330 0.330 0.330 522,205 0.3303 0.88%
2004-05-03 0 2.850 2.850 2.900 2.850 2.875 30,000 86,025 2.8675 0.327 0.327 0.333 0.327 0.330 261,103 0.3295 -0.87%
2004-04-30 0 2.875 2.825 2.875 2.800 2.900 71,000 203,025 2.8595 0.330 0.325 0.330 0.322 0.333 617,943 0.3285 1.77%
2004-04-29 0 2.825 2.825 2.875 2.825 2.850 188,000 544,375 2.8956 0.325 0.325 0.330 0.325 0.327 1,636,243 0.3327 -3.42%
2004-04-28 0 2.925 2.900 2.925 2.875 2.925 1,080,000 3,132,250 2.9002 0.336 0.333 0.336 0.330 0.336 9,399,692 0.3332 0.86%
2004-04-27 0 2.900 2.875 2.900 2.825 2.900 1,386,000 3,988,500 2.8777 0.333 0.330 0.333 0.325 0.333 12,062,938 0.3306 2.65%
2004-04-26 0 2.825 2.825 2.850 2.825 2.900 1,166,000 3,328,875 2.8550 0.325 0.325 0.327 0.325 0.333 10,148,186 0.3280 -2.59%
2004-04-23 0 2.900 2.875 2.900 2.850 2.975 573,000 1,666,575 2.9085 0.333 0.330 0.333 0.327 0.342 4,987,059 0.3342 3.57%
2004-04-22 0 2.800 2.775 2.800 2.725 2.800 304,000 843,550 2.7748 0.322 0.319 0.322 0.313 0.322 2,645,839 0.3188 3.70%
2004-04-21 0 2.700 2.650 2.700 2.700 2.775 414,000 1,133,025 2.7368 0.310 0.304 0.310 0.310 0.319 3,603,215 0.3144 -3.57%
2004-04-20 0 2.800 2.775 2.800 2.775 2.900 760,000 2,141,200 2.8174 0.322 0.319 0.322 0.319 0.333 6,614,598 0.3237 -1.75%
2004-04-19 0 2.850 2.850 2.875 2.850 2.925 753,000 2,166,250 2.8768 0.327 0.327 0.330 0.327 0.336 6,553,674 0.3305 -0.87%
2004-04-16 0 2.875 2.850 2.875 2.825 2.875 755,000 2,153,625 2.8525 0.330 0.327 0.330 0.325 0.330 6,571,081 0.3277 3.60%
2004-04-15 0 2.775 2.750 2.850 2.775 2.850 474,000 1,328,150 2.8020 0.319 0.316 0.327 0.319 0.327 4,125,420 0.3219 -1.77%
2004-04-14 0 2.825 2.825 2.850 2.825 2.850 751,000 2,122,575 2.8263 0.325 0.325 0.327 0.325 0.327 6,536,267 0.3247 0.89%
2004-04-13 0 2.800 2.800 2.825 2.800 2.875 711,000 2,015,900 2.8353 0.322 0.322 0.325 0.322 0.330 6,188,130 0.3258 -1.75%
2004-04-08 0 2.850 2.850 2.900 2.850 2.875 160,000 457,325 2.8583 0.327 0.327 0.333 0.327 0.330 1,392,547 0.3284 -0.87%
2004-04-07 0 2.875 2.825 2.875 2.850 2.875 186,000 530,850 2.8540 0.330 0.325 0.330 0.327 0.330 1,618,836 0.3279 0.88%
2004-04-06 0 2.850 2.850 2.875 2.825 2.875 200,000 570,000 2.8500 0.327 0.327 0.330 0.325 0.330 1,740,684 0.3275 0.00%
2004-04-02 0 2.850 2.850 2.900 2.850 2.875 41,000 117,100 2.8561 0.327 0.327 0.333 0.327 0.330 356,840 0.3282 0.88%
2004-04-01 0 2.825 2.825 2.875 2.800 2.825 44,000 123,700 2.8114 0.325 0.325 0.330 0.322 0.325 382,950 0.3230 0.00%
2004-03-31 0 2.825 2.800 2.825 2.825 2.825 196,000 553,700 2.8250 0.325 0.322 0.325 0.325 0.325 1,705,870 0.3246 0.00%
2004-03-30 0 2.825 2.825 2.850 2.825 2.850 262,000 745,025 2.8436 0.325 0.325 0.327 0.325 0.327 2,280,296 0.3267 0.00%
2004-03-29 0 2.825 2.825 2.850 2.800 2.825 91,000 256,450 2.8181 0.325 0.325 0.327 0.322 0.325 792,011 0.3238 0.00%
2004-03-26 0 2.825 2.825 2.900 2.800 2.875 335,000 945,000 2.8209 0.325 0.325 0.333 0.322 0.330 2,915,645 0.3241 -0.88%
2004-03-25 0 2.850 2.850 2.875 2.850 2.875 127,000 362,325 2.8530 0.327 0.327 0.330 0.327 0.330 1,105,334 0.3278 -1.72%
2004-03-24 0 2.900 2.875 2.900 2.850 2.900 92,000 264,550 2.8755 0.333 0.330 0.333 0.327 0.333 800,714 0.3304 1.75%
2004-03-23 0 2.850 2.850 2.875 2.800 2.875 377,000 1,071,750 2.8428 0.327 0.327 0.330 0.322 0.330 3,281,189 0.3266 -1.72%
2004-03-22 0 2.900 2.850 2.900 2.775 2.900 510,000 1,441,900 2.8273 0.333 0.327 0.333 0.319 0.333 4,438,743 0.3248 0.87%
2004-03-19 0 2.875 2.875 2.925 2.850 2.900 501,000 1,430,750 2.8558 0.330 0.330 0.336 0.327 0.333 4,360,413 0.3281 0.88%
2004-03-18 0 2.850 2.850 2.900 2.850 2.850 83,000 236,550 2.8500 0.327 0.327 0.333 0.327 0.327 722,384 0.3275 0.00%
2004-03-17 0 2.850 2.825 2.925 2.850 2.850 170,000 484,500 2.8500 0.327 0.325 0.336 0.327 0.327 1,479,581 0.3275 0.00%
2004-03-16 0 2.850 2.850 2.900 2.800 2.850 479,000 1,357,750 2.8346 0.327 0.327 0.333 0.322 0.327 4,168,937 0.3257 0.00%
2004-03-15 0 2.850 2.825 2.850 2.850 2.900 346,000 999,450 2.8886 0.327 0.325 0.327 0.327 0.333 3,011,383 0.3319 0.88%
2004-03-12 0 2.825 2.800 2.825 2.800 2.850 750,000 2,109,925 2.8132 0.325 0.322 0.325 0.322 0.327 6,527,564 0.3232 -2.59%
2004-03-11 0 2.900 2.875 2.950 2.825 2.900 454,000 1,294,900 2.8522 0.333 0.330 0.339 0.325 0.333 3,951,352 0.3277 -1.69%
2004-03-10 0 2.950 2.925 3.000 2.900 2.950 106,000 310,950 2.9335 0.339 0.336 0.345 0.333 0.339 922,562 0.3371 0.00%
2004-03-09 0 2.950 2.925 2.950 2.950 3.000 630,000 1,874,100 2.9748 0.339 0.336 0.339 0.339 0.345 5,483,154 0.3418 -2.48%
2004-03-08 0 3.025 3.025 3.050 2.975 3.025 420,000 1,266,425 3.0153 0.348 0.348 0.350 0.342 0.348 3,655,436 0.3464 0.83%
2004-03-05 0 3.000 2.975 3.000 2.850 3.050 1,263,000 3,771,700 2.9863 0.345 0.342 0.345 0.327 0.350 10,992,417 0.3431 7.14%
2004-03-04 0 2.800 2.800 2.825 2.775 2.900 2,068,000 5,825,550 2.8170 0.322 0.322 0.325 0.319 0.333 17,998,669 0.3237 -2.61%
2004-03-03 0 2.875 2.875 2.975 2.825 3.000 2,234,000 6,547,437 2.9308 0.330 0.330 0.342 0.325 0.345 19,443,436 0.3367 -6.50%
2004-03-02 0 3.075 3.050 3.075 3.075 3.125 920,000 2,866,235 3.1155 0.353 0.350 0.353 0.353 0.359 8,007,145 0.3580 -1.60%
2004-03-01 0 3.125 3.100 3.125 3.025 3.200 407,000 1,274,225 3.1308 0.359 0.356 0.359 0.348 0.368 3,542,291 0.3597 -2.34%
2004-02-27 0 3.200 3.175 3.200 3.100 3.250 673,000 2,141,025 3.1813 0.368 0.365 0.368 0.356 0.373 5,857,400 0.3655 3.23%
2004-02-26 0 3.100 3.075 3.100 3.100 3.125 348,000 1,078,950 3.1004 0.356 0.353 0.356 0.356 0.359 3,028,790 0.3562 0.00%
2004-02-25 0 3.100 3.100 3.125 3.050 3.125 680,000 2,106,625 3.0980 0.356 0.356 0.359 0.350 0.359 5,918,324 0.3559 0.00%
2004-02-24 0 3.100 3.075 3.100 3.100 3.200 192,000 599,600 3.1229 0.356 0.353 0.356 0.356 0.368 1,671,056 0.3588 -3.13%
2004-02-23 0 3.200 3.175 3.200 3.025 3.200 1,487,000 4,645,100 3.1238 0.368 0.365 0.368 0.348 0.368 12,941,983 0.3589 2.40%
2004-02-20 0 3.125 3.125 3.175 3.025 3.200 3,729,000 11,672,225 3.1301 0.359 0.359 0.365 0.348 0.368 32,455,047 0.3596 4.17%
2004-02-19 0 3.000 3.000 3.025 2.950 3.025 4,342,000 13,032,200 3.0014 0.345 0.345 0.348 0.339 0.348 37,790,242 0.3449 2.56%
2004-02-18 0 2.925 2.900 2.925 2.925 2.950 2,289,000 6,727,825 2.9392 0.336 0.333 0.336 0.336 0.339 19,922,124 0.3377 -0.85%
2004-02-17 0 2.950 2.925 2.975 2.850 3.000 3,891,000 11,407,609 2.9318 0.339 0.336 0.342 0.327 0.345 33,865,000 0.3369 0.00%
2004-02-16 0 2.950 2.925 2.975 2.850 3.050 3,631,000 10,745,350 2.9593 0.339 0.336 0.342 0.327 0.350 31,602,112 0.3400 3.51%
2004-02-13 0 2.850 2.825 2.875 2.650 2.875 3,126,000 8,720,175 2.7896 0.327 0.325 0.330 0.304 0.330 27,206,885 0.3205 8.57%
2004-02-12 0 2.625 2.625 2.650 2.625 2.650 675,000 1,780,875 2.6383 0.302 0.302 0.304 0.302 0.304 5,874,807 0.3031 -1.87%
2004-02-11 0 2.675 2.625 2.675 2.550 2.675 1,058,000 2,792,900 2.6398 0.307 0.302 0.307 0.293 0.307 9,208,217 0.3033 5.94%
2004-02-10 0 2.525 2.525 2.550 2.525 2.575 389,000 992,400 2.5512 0.290 0.290 0.293 0.290 0.296 3,385,630 0.2931 0.00%
2004-02-09 0 2.525 2.500 2.525 2.500 2.550 263,000 662,400 2.5186 0.290 0.287 0.290 0.287 0.293 2,288,999 0.2894 2.02%
2004-02-06 0 2.475 2.475 2.500 2.475 2.475 120,000 297,000 2.4750 0.284 0.284 0.287 0.284 0.284 1,044,410 0.2844 0.00%
2004-02-05 0 2.475 2.450 2.475 2.450 2.525 56,000 137,750 2.4598 0.284 0.281 0.284 0.281 0.290 487,391 0.2826 -1.00%
2004-02-04 0 2.500 2.450 2.500 2.500 2.500 70,000 175,000 2.5000 0.287 0.281 0.287 0.287 0.287 609,239 0.2872 1.01%
2004-02-03 0 2.475 2.475 2.500 2.425 2.475 340,000 841,250 2.4743 0.284 0.284 0.287 0.279 0.284 2,959,162 0.2843 1.02%
2004-02-02 0 2.450 2.450 2.475 2.425 2.450 972,000 2,373,900 2.4423 0.281 0.281 0.284 0.279 0.281 8,459,723 0.2806 -1.01%
2004-01-30 0 2.475 2.450 2.475 2.450 2.475 174,000 430,300 2.4730 0.284 0.281 0.284 0.281 0.284 1,514,395 0.2841 1.02%
2004-01-29 0 2.450 2.450 2.475 2.450 2.475 374,500 925,430 2.4711 0.281 0.281 0.284 0.281 0.284 3,259,430 0.2839 -2.00%
2004-01-28 0 2.500 2.500 2.525 2.500 2.550 1,018,000 2,551,000 2.5059 0.287 0.287 0.290 0.287 0.293 8,860,080 0.2879 -1.96%
2004-01-27 0 2.550 2.525 2.550 2.500 2.575 1,054,000 2,677,050 2.5399 0.293 0.290 0.293 0.287 0.296 9,173,403 0.2918 3.03%
2004-01-26 0 2.475 2.450 2.500 2.450 2.500 200,000 494,500 2.4725 0.284 0.281 0.287 0.281 0.287 1,740,684 0.2841 -1.00%
2004-01-21 0 2.500 2.450 2.500 2.450 2.500 104,000 257,125 2.4724 0.287 0.281 0.287 0.281 0.287 905,155 0.2841 2.04%
2004-01-20 0 2.450 2.450 2.500 2.425 2.475 776,000 1,906,550 2.4569 0.281 0.281 0.287 0.279 0.284 6,753,853 0.2823 1.03%
2004-01-19 0 2.425 2.425 2.450 2.400 2.450 1,011,000 2,453,250 2.4266 0.279 0.279 0.281 0.276 0.281 8,799,156 0.2788 2.11%
2004-01-16 0 2.375 2.350 2.400 2.375 2.425 994,500 2,374,025 2.3872 0.273 0.270 0.276 0.273 0.279 8,655,549 0.2743 0.00%
2004-01-15 0 2.375 2.375 2.400 2.325 2.400 854,000 2,029,800 2.3768 0.273 0.273 0.276 0.267 0.276 7,432,719 0.2731 2.15%
2004-01-14 0 2.325 2.325 2.400 2.325 2.425 3,423,480 8,166,965 2.3856 0.267 0.267 0.276 0.267 0.279 29,795,978 0.2741 0.00%
2004-01-13 0 2.325 2.325 2.350 2.200 2.500 3,840,000 9,025,850 2.3505 0.267 0.267 0.270 0.253 0.287 33,421,126 0.2701 -7.92%
2004-01-12 0 2.525 2.500 2.525 2.500 2.525 1,074,000 2,688,800 2.5035 0.290 0.287 0.290 0.287 0.290 9,347,471 0.2876 0.00%
2004-01-09 0 2.525 2.525 2.550 2.525 2.550 375,000 950,475 2.5346 0.290 0.290 0.293 0.290 0.293 3,263,782 0.2912 0.00%
2004-01-08 0 2.525 2.525 2.550 2.475 2.575 2,870,001 7,209,852 2.5121 0.290 0.290 0.293 0.284 0.296 24,978,819 0.2886 3.06%
2004-01-07 0 2.450 2.450 2.500 2.450 2.525 2,140,000 5,269,800 2.4625 0.281 0.281 0.287 0.281 0.290 18,625,315 0.2829 -2.97%
2004-01-06 0 2.525 2.450 2.600 2.450 2.550 2,495,000 6,238,275 2.5003 0.290 0.281 0.299 0.281 0.293 21,715,029 0.2873 0.00%
2004-01-05 0 2.525 2.500 2.525 2.525 2.600 1,240,000 3,177,900 2.5628 0.290 0.287 0.290 0.290 0.299 10,792,239 0.2945 -2.88%
2004-01-02 0 2.600 2.575 2.600 2.550 2.625 413,000 1,061,400 2.5700 0.299 0.296 0.299 0.293 0.302 3,594,512 0.2953 0.00%
2003-12-31 0 2.600 2.600 2.625 2.600 2.675 118,000 307,300 2.6042 0.299 0.299 0.302 0.299 0.307 1,027,003 0.2992 0.00%
2003-12-30 0 2.600 2.600 2.625 2.600 2.700 301,000 789,825 2.6240 0.299 0.299 0.302 0.299 0.310 2,619,729 0.3015 -2.80%
2003-12-29 0 2.675 2.650 2.675 2.625 2.750 755,000 2,013,375 2.6667 0.307 0.304 0.307 0.302 0.316 6,571,081 0.3064 -0.93%
2003-12-24 0 2.700 2.550 2.700 - - 0 0 - 0.310 0.293 0.310 - - 0 - 0.00%
2003-12-23 0 2.700 2.575 2.700 2.550 2.700 13,000 33,300 2.5615 0.310 0.296 0.310 0.293 0.310 113,144 0.2943 5.88%
2003-12-22 0 2.550 2.550 2.575 2.550 2.600 84,000 216,375 2.5759 0.293 0.293 0.296 0.293 0.299 731,087 0.2960 -1.92%
2003-12-19 0 2.600 2.600 2.650 2.550 2.650 354,000 920,700 2.6008 0.299 0.299 0.304 0.293 0.304 3,081,010 0.2988 -0.95%
2003-12-18 0 2.625 2.600 2.700 - - 0 0 - 0.302 0.299 0.310 - - 0 - 0.00%
2003-12-17 0 2.625 2.625 2.650 2.625 2.700 221,000 588,500 2.6629 0.302 0.302 0.304 0.302 0.310 1,923,455 0.3060 -2.78%
2003-12-16 0 2.700 2.700 2.750 2.700 2.725 522,000 1,415,575 2.7118 0.310 0.310 0.316 0.310 0.313 4,543,184 0.3116 0.00%
2003-12-15 0 2.700 2.700 2.750 2.700 2.800 708,000 1,927,150 2.7220 0.310 0.310 0.316 0.310 0.322 6,162,020 0.3127 -3.57%
2003-12-12 0 2.800 2.750 2.800 2.775 2.825 783,000 2,188,875 2.7955 0.322 0.316 0.322 0.319 0.325 6,814,776 0.3212 0.90%
2003-12-11 0 2.775 2.750 2.800 2.775 2.825 855,000 2,387,525 2.7924 0.319 0.316 0.322 0.319 0.325 7,441,423 0.3208 -1.77%
2003-12-10 0 2.825 2.825 2.850 2.725 2.850 2,904,000 8,108,775 2.7923 0.325 0.325 0.327 0.313 0.327 25,274,727 0.3208 3.67%
2003-12-09 0 2.725 2.725 2.750 2.600 2.725 4,206,000 11,305,450 2.6879 0.313 0.313 0.316 0.299 0.313 36,606,577 0.3088 6.86%
2003-12-08 0 2.550 2.525 2.575 2.550 2.575 198,000 504,950 2.5503 0.293 0.290 0.296 0.293 0.296 1,723,277 0.2930 0.00%
2003-12-05 0 2.550 2.525 2.575 2.525 2.625 666,000 1,710,500 2.5683 0.293 0.290 0.296 0.290 0.302 5,796,477 0.2951 0.99%
2003-12-04 0 2.525 2.500 2.525 2.475 2.550 538,000 1,352,750 2.5144 0.290 0.287 0.290 0.284 0.293 4,682,439 0.2889 2.02%
2003-12-03 0 2.475 2.475 2.500 2.450 2.575 1,422,000 3,527,750 2.4808 0.284 0.284 0.287 0.281 0.296 12,376,261 0.2850 1.02%
2003-12-02 0 2.450 2.450 2.500 2.450 2.475 284,000 702,175 2.4724 0.281 0.281 0.287 0.281 0.284 2,471,771 0.2841 -1.01%
2003-12-01 0 2.475 2.475 2.525 2.450 2.525 267,000 666,000 2.4944 0.284 0.284 0.290 0.281 0.290 2,323,813 0.2866 2.06%
2003-11-28 0 2.425 2.425 2.475 2.400 2.475 899,000 2,192,675 2.4390 0.279 0.279 0.284 0.276 0.284 7,824,373 0.2802 1.04%
2003-11-27 0 2.400 2.400 2.425 2.375 2.525 3,498,000 8,634,854 2.4685 0.276 0.276 0.279 0.273 0.290 30,444,557 0.2836 -3.03%
2003-11-26 0 2.475 2.450 2.500 2.475 2.500 254,000 628,750 2.4754 0.284 0.281 0.287 0.284 0.287 2,210,668 0.2844 -1.00%
2003-11-25 0 2.500 2.475 2.500 2.475 2.500 288,000 718,700 2.4955 0.287 0.284 0.287 0.284 0.287 2,506,584 0.2867 3.09%
2003-11-24 0 2.425 2.425 2.450 2.425 2.425 180,000 436,500 2.4250 0.279 0.279 0.281 0.279 0.279 1,566,615 0.2786 0.00%
2003-11-21 0 2.425 2.400 2.425 2.400 2.450 243,000 587,850 2.4191 0.279 0.276 0.279 0.276 0.281 2,114,931 0.2780 -1.02%
2003-11-20 0 2.450 2.425 2.450 2.450 2.500 189,000 465,700 2.4640 0.281 0.279 0.281 0.281 0.287 1,644,946 0.2831 -1.01%
2003-11-19 0 2.475 2.475 2.500 2.475 2.500 130,000 323,600 2.4892 0.284 0.284 0.287 0.284 0.287 1,131,444 0.2860 -1.00%
2003-11-18 0 2.500 2.500 2.525 2.500 2.525 155,000 388,250 2.5048 0.287 0.287 0.290 0.287 0.290 1,349,030 0.2878 -0.99%
2003-11-17 0 2.525 2.525 2.550 2.500 2.525 839,000 2,102,625 2.5061 0.290 0.290 0.293 0.287 0.290 7,302,168 0.2879 0.00%
2003-11-14 0 2.525 2.525 2.550 2.500 2.550 574,000 1,451,000 2.5279 0.290 0.290 0.293 0.287 0.293 4,995,762 0.2904 -1.94%
2003-11-13 0 2.575 2.575 2.600 2.575 2.650 737,000 1,933,225 2.6231 0.296 0.296 0.299 0.296 0.304 6,414,419 0.3014 -1.90%
2003-11-12 0 2.625 2.625 2.650 2.600 2.650 1,463,000 3,852,550 2.6333 0.302 0.302 0.304 0.299 0.304 12,733,101 0.3026 0.96%
2003-11-11 0 2.600 2.575 2.600 2.425 2.675 67,592,000 169,475,400 2.5073 0.299 0.296 0.299 0.279 0.307 588,281,447 0.2881 5.05%
2003-11-10 1 2.475 - - - - 0 0 - 0.284 - - - - 0 - 0.00%
2003-11-07 1 2.475 2.475 2.525 - - 0 0 - 0.284 0.284 0.290 - - 0 - 0.00%
2003-11-06 0 2.475 2.450 2.475 2.475 2.550 536,000 1,338,500 2.4972 0.284 0.281 0.284 0.284 0.293 4,665,032 0.2869 -1.00%
2003-11-05 0 2.500 2.500 2.525 2.475 2.500 415,000 1,035,250 2.4946 0.287 0.287 0.290 0.284 0.287 3,611,919 0.2866 -0.99%
2003-11-04 0 2.525 2.500 2.525 2.475 2.550 791,000 2,006,750 2.5370 0.290 0.287 0.290 0.284 0.293 6,884,404 0.2915 -0.98%
2003-11-03 0 2.550 2.525 2.550 2.525 2.575 2,367,000 6,043,375 2.5532 0.293 0.290 0.293 0.290 0.296 20,600,991 0.2934 0.99%
2003-10-31 0 2.525 2.525 2.550 2.425 2.525 2,170,000 5,411,150 2.4936 0.290 0.290 0.293 0.279 0.290 18,886,418 0.2865 4.12%
2003-10-30 0 2.425 2.425 2.450 2.425 2.450 191,000 466,575 2.4428 0.279 0.279 0.281 0.279 0.281 1,662,353 0.2807 -2.02%
2003-10-29 0 2.475 2.450 2.475 2.400 2.475 873,000 2,130,950 2.4410 0.284 0.281 0.284 0.276 0.284 7,598,084 0.2805 3.12%
2003-10-28 0 2.400 2.375 2.400 2.325 2.400 450,000 1,076,250 2.3917 0.276 0.273 0.276 0.267 0.276 3,916,538 0.2748 4.35%
2003-10-27 0 2.300 2.275 2.325 2.275 2.300 170,000 389,750 2.2926 0.264 0.261 0.267 0.261 0.264 1,479,581 0.2634 1.10%
2003-10-24 0 2.275 2.250 2.300 2.225 2.325 379,000 864,175 2.2801 0.261 0.259 0.264 0.256 0.267 3,298,596 0.2620 -1.09%
2003-10-23 0 2.300 2.300 2.325 2.275 2.375 807,000 1,881,825 2.3319 0.264 0.264 0.267 0.261 0.273 7,023,659 0.2679 -4.17%
2003-10-22 0 2.400 2.400 2.425 2.400 2.425 582,000 1,402,800 2.4103 0.276 0.276 0.279 0.276 0.279 5,065,389 0.2769 0.00%
2003-10-21 0 2.400 2.375 2.425 2.350 2.425 551,000 1,303,700 2.3661 0.276 0.273 0.279 0.270 0.279 4,795,583 0.2719 2.13%
2003-10-20 0 2.350 2.350 2.375 2.275 2.375 1,919,000 4,502,825 2.3464 0.270 0.270 0.273 0.261 0.273 16,701,860 0.2696 3.30%
2003-10-17 0 2.275 2.250 2.275 2.275 2.325 1,014,084 2,316,781 2.2846 0.261 0.259 0.261 0.261 0.267 8,825,997 0.2625 -1.09%
2003-10-16 0 2.300 2.275 2.300 2.175 2.300 1,511,000 3,428,825 2.2692 0.264 0.261 0.264 0.250 0.264 13,150,865 0.2607 0.00%
2003-10-15 0 2.300 2.275 2.350 2.275 2.325 644,000 1,491,375 2.3158 0.264 0.261 0.270 0.261 0.267 5,605,001 0.2661 -1.08%
2003-10-14 0 2.325 2.300 2.325 2.300 2.450 1,025,000 2,416,700 2.3578 0.267 0.264 0.267 0.264 0.281 8,921,004 0.2709 -3.13%
2003-10-13 0 2.400 2.400 2.425 2.400 2.450 389,000 940,275 2.4172 0.276 0.276 0.279 0.276 0.281 3,385,630 0.2777 -1.03%
2003-10-10 0 2.425 2.425 2.450 2.425 2.425 314,000 761,450 2.4250 0.279 0.279 0.281 0.279 0.279 2,732,873 0.2786 0.00%
2003-10-09 0 2.425 2.425 2.450 2.400 2.475 826,400 2,021,520 2.4462 0.279 0.279 0.281 0.276 0.284 7,192,505 0.2811 -3.00%
2003-10-08 0 2.500 2.475 2.500 2.375 2.525 2,019,000 4,894,225 2.4241 0.287 0.284 0.287 0.273 0.290 17,572,201 0.2785 -1.96%
2003-10-07 0 2.550 2.500 2.550 2.475 2.600 1,203,000 3,026,825 2.5161 0.293 0.287 0.293 0.284 0.299 10,470,212 0.2891 -0.97%
2003-10-06 0 2.575 2.575 2.600 2.525 2.675 5,069,000 13,076,150 2.5796 0.296 0.296 0.299 0.290 0.307 44,117,627 0.2964 0.98%
2003-10-03 0 2.550 2.550 2.575 2.525 2.575 1,285,000 3,274,725 2.5484 0.293 0.293 0.296 0.290 0.296 11,183,892 0.2928 0.99%
2003-10-02 0 2.525 2.525 2.550 2.375 2.550 1,795,000 4,384,750 2.4428 0.290 0.290 0.293 0.273 0.293 15,622,636 0.2807 6.99%
2003-09-30 0 2.400 2.400 2.425 2.375 2.425 1,685,000 4,041,600 2.3986 0.271 0.271 0.274 0.268 0.274 14,913,823 0.2710 0.00%
2003-09-29 0 2.400 2.375 2.400 2.350 2.425 944,000 2,251,200 2.3847 0.271 0.268 0.271 0.266 0.274 8,355,282 0.2694 1.05%
2003-09-26 0 2.375 2.375 2.400 2.300 2.425 1,089,000 2,588,300 2.3768 0.268 0.268 0.271 0.260 0.274 9,638,667 0.2685 2.15%
2003-09-25 0 2.325 2.300 2.325 2.325 2.425 873,000 2,077,800 2.3801 0.263 0.260 0.263 0.263 0.274 7,726,865 0.2689 -4.12%
2003-09-24 0 2.425 2.400 2.450 2.400 2.450 592,000 1,442,650 2.4369 0.274 0.271 0.277 0.271 0.277 5,239,753 0.2753 1.04%
2003-09-23 0 2.400 2.400 2.425 2.300 2.400 1,347,000 3,161,375 2.3470 0.271 0.271 0.274 0.260 0.271 11,922,208 0.2652 2.13%
2003-09-22 0 2.350 2.325 2.375 2.350 2.425 1,069,000 2,547,700 2.3833 0.266 0.263 0.268 0.266 0.274 9,461,648 0.2693 -4.08%
2003-09-19 0 2.450 2.425 2.450 2.400 2.500 1,052,000 2,553,900 2.4277 0.277 0.274 0.277 0.271 0.282 9,311,182 0.2743 -2.00%
2003-09-18 0 2.500 2.500 2.525 2.500 2.550 916,000 2,293,125 2.5034 0.282 0.282 0.285 0.282 0.288 8,107,455 0.2828 -2.91%
2003-09-17 0 2.575 2.550 2.600 2.525 2.625 2,888,000 7,442,475 2.5770 0.291 0.288 0.294 0.285 0.297 25,561,497 0.2912 1.98%
2003-09-16 0 2.525 2.525 2.550 2.425 2.550 2,742,000 6,895,225 2.5147 0.285 0.285 0.288 0.274 0.288 24,269,261 0.2841 2.02%
2003-09-15 0 2.475 2.450 2.500 2.350 2.500 6,104,000 14,809,600 2.4262 0.280 0.277 0.282 0.266 0.282 54,026,100 0.2741 8.79%
2003-09-11 0 2.275 2.275 2.300 2.250 2.325 1,059,000 2,431,500 2.2960 0.257 0.257 0.260 0.254 0.263 9,373,139 0.2594 3.41%
2003-09-10 0 2.200 2.200 2.250 2.175 2.300 1,847,000 4,151,150 2.2475 0.249 0.249 0.254 0.246 0.260 16,347,675 0.2539 -1.12%
2003-09-09 0 2.225 2.200 2.250 2.200 2.425 4,582,000 10,727,000 2.3411 0.251 0.249 0.254 0.249 0.274 40,554,979 0.2645 -3.26%
2003-09-08 0 2.300 2.275 2.300 2.275 2.325 2,458,000 5,652,075 2.2995 0.260 0.257 0.260 0.257 0.263 21,755,595 0.2598 1.10%
2003-09-05 0 2.275 2.275 2.300 2.225 2.325 1,788,000 4,062,550 2.2721 0.257 0.257 0.260 0.251 0.263 15,825,470 0.2567 -1.09%
2003-09-04 0 2.300 2.300 2.325 2.275 2.325 937,000 2,155,275 2.3002 0.260 0.260 0.263 0.257 0.263 8,293,325 0.2599 0.00%
2003-09-03 0 2.300 2.275 2.300 2.250 2.350 1,392,000 3,213,275 2.3084 0.260 0.257 0.260 0.254 0.266 12,320,500 0.2608 -2.13%
2003-09-02 0 2.350 2.325 2.350 2.325 2.350 325,000 762,750 2.3469 0.266 0.263 0.266 0.263 0.266 2,876,553 0.2652 0.00%
2003-09-01 0 2.350 2.300 2.350 2.325 2.375 2,865,000 6,760,725 2.3598 0.266 0.260 0.266 0.263 0.268 25,357,925 0.2666 2.17%
2003-08-29 0 2.300 2.275 2.300 2.175 2.300 2,237,442 5,048,200 2.2562 0.260 0.257 0.260 0.246 0.260 19,803,451 0.2549 3.37%
2003-08-28 0 2.225 2.175 2.200 2.175 2.275 1,220,000 2,692,575 2.2070 0.251 0.246 0.249 0.246 0.257 10,798,139 0.2494 0.00%
2003-08-27 0 2.225 2.200 2.225 2.125 2.275 2,676,000 5,952,225 2.2243 0.251 0.249 0.251 0.240 0.257 23,685,099 0.2513 8.54%
2003-08-26 0 2.050 2.025 2.075 2.000 2.050 675,000 1,360,750 2.0159 0.232 0.229 0.234 0.226 0.232 5,974,380 0.2278 2.50%
2003-08-25 0 2.000 2.000 2.050 2.000 2.050 470,000 950,000 2.0213 0.226 0.226 0.232 0.226 0.232 4,159,939 0.2284 -2.44%
2003-08-22 0 2.050 2.050 2.075 2.025 2.075 642,000 1,317,550 2.0523 0.232 0.232 0.234 0.229 0.234 5,682,300 0.2319 0.00%
2003-08-21 0 2.050 2.025 2.100 2.050 2.100 877,000 1,810,100 2.0640 0.232 0.229 0.237 0.232 0.237 7,762,269 0.2332 -1.20%
2003-08-20 0 2.075 2.050 2.100 2.075 2.100 457,000 953,275 2.0859 0.234 0.232 0.237 0.234 0.237 4,044,877 0.2357 -2.35%
2003-08-19 0 2.125 2.100 2.125 2.100 2.150 403,000 864,275 2.1446 0.240 0.237 0.240 0.237 0.243 3,566,926 0.2423 0.00%
2003-08-18 0 2.125 2.125 2.150 2.025 2.175 736,000 1,564,275 2.1254 0.240 0.240 0.243 0.229 0.246 6,514,287 0.2401 3.66%
2003-08-15 0 2.050 2.025 2.050 2.025 2.075 551,000 1,121,900 2.0361 0.232 0.229 0.232 0.229 0.234 4,876,865 0.2300 0.00%
2003-08-14 0 2.050 2.050 2.075 2.025 2.125 420,000 868,400 2.0676 0.232 0.232 0.234 0.229 0.240 3,717,392 0.2336 -2.38%
2003-08-13 0 2.100 2.100 2.150 2.100 2.175 380,000 816,000 2.1474 0.237 0.237 0.243 0.237 0.246 3,363,355 0.2426 -3.45%
2003-08-12 0 2.175 2.175 2.200 2.000 2.200 1,878,000 3,936,975 2.0964 0.246 0.246 0.249 0.226 0.249 16,622,054 0.2369 3.57%
2003-08-11 0 2.100 2.075 2.100 2.075 2.150 973,000 2,049,900 2.1068 0.237 0.234 0.237 0.234 0.243 8,611,959 0.2380 -3.45%
2003-08-08 0 2.175 2.175 2.200 2.175 2.200 1,625,000 3,536,425 2.1763 0.246 0.246 0.249 0.246 0.249 14,382,767 0.2459 -1.14%
2003-08-07 0 2.200 2.175 2.200 2.175 2.225 911,000 2,001,425 2.1970 0.249 0.246 0.249 0.246 0.251 8,063,201 0.2482 0.00%
2003-08-06 0 2.200 2.175 2.200 2.175 2.250 848,000 1,876,400 2.2127 0.249 0.246 0.249 0.246 0.254 7,505,592 0.2500 0.00%
2003-08-05 0 2.200 2.200 2.250 2.200 2.275 936,000 2,103,125 2.2469 0.249 0.249 0.254 0.249 0.257 8,284,474 0.2539 -5.38%
2003-08-04 0 2.325 2.300 2.325 2.250 2.350 1,138,200 2,609,680 2.2928 0.263 0.260 0.263 0.254 0.266 10,074,133 0.2590 -1.06%
2003-08-01 0 2.350 2.325 2.375 2.350 2.400 2,850,000 6,726,550 2.3602 0.266 0.263 0.268 0.266 0.271 25,225,161 0.2667 3.30%
2003-07-31 0 2.275 2.275 2.300 2.150 2.375 4,561,000 10,342,300 2.2676 0.257 0.257 0.260 0.243 0.268 40,369,109 0.2562 7.06%
2003-07-30 0 2.125 2.125 2.150 2.100 2.200 3,476,000 7,431,025 2.1378 0.240 0.240 0.243 0.237 0.249 30,765,846 0.2415 -3.41%
2003-07-29 0 2.200 2.175 2.200 2.175 2.275 1,855,000 4,110,900 2.2161 0.249 0.246 0.249 0.246 0.257 16,418,482 0.2504 -3.30%
2003-07-28 0 2.275 2.275 2.300 2.275 2.325 2,180,000 5,017,650 2.3017 0.257 0.257 0.260 0.257 0.263 19,295,036 0.2600 -1.09%
2003-07-25 0 2.300 2.300 2.325 2.275 2.325 1,435,000 3,302,000 2.3010 0.260 0.260 0.263 0.257 0.263 12,701,090 0.2600 -1.08%
2003-07-24 0 2.325 2.325 2.350 2.250 2.350 2,714,000 6,252,800 2.3039 0.263 0.263 0.266 0.254 0.266 24,021,434 0.2603 3.33%
2003-07-23 0 2.250 2.250 2.275 2.200 2.300 6,523,000 14,682,650 2.2509 0.254 0.254 0.257 0.249 0.260 57,734,641 0.2543 0.00%
2003-07-22 0 2.250 2.225 2.275 2.075 2.250 6,544,000 14,196,525 2.1694 0.254 0.251 0.257 0.234 0.254 57,920,511 0.2451 7.14%
2003-07-21 0 2.100 2.100 2.125 1.990 2.175 6,600,000 13,806,750 2.0919 0.237 0.237 0.240 0.225 0.246 58,416,163 0.2364 3.70%
2003-07-18 0 2.025 2.000 2.025 1.980 2.125 5,768,800 11,670,451 2.0230 0.229 0.226 0.229 0.224 0.240 51,059,267 0.2286 -5.81%
2003-07-17 0 2.150 2.125 2.175 2.000 2.200 9,549,000 20,210,450 2.1165 0.243 0.240 0.246 0.226 0.249 84,517,567 0.2391 10.26%
2003-07-16 0 1.950 1.920 1.960 1.780 1.960 3,895,000 7,317,370 1.8787 0.220 0.217 0.221 0.201 0.221 34,474,387 0.2123 10.80%
2003-07-15 0 1.760 1.760 1.780 1.760 1.800 355,000 631,520 1.7789 0.199 0.199 0.201 0.199 0.203 3,142,082 0.2010 -2.22%
2003-07-14 0 1.800 1.790 1.820 1.760 1.840 2,580,000 4,696,880 1.8205 0.203 0.202 0.206 0.199 0.208 22,835,409 0.2057 0.00%
2003-07-11 0 1.800 1.790 1.820 1.790 1.860 1,846,000 3,343,920 1.8114 0.203 0.202 0.206 0.202 0.210 16,338,824 0.2047 -2.70%
2003-07-10 0 1.850 1.850 1.860 1.790 1.900 7,067,400 13,097,164 1.8532 0.209 0.209 0.210 0.202 0.215 62,553,090 0.2094 5.71%
2003-07-09 0 1.750 1.740 1.750 1.620 1.750 4,461,000 7,569,850 1.6969 0.198 0.197 0.198 0.183 0.198 39,484,016 0.1917 6.71%
2003-07-08 0 1.640 1.610 1.640 1.540 1.650 2,519,000 4,030,220 1.5999 0.185 0.182 0.185 0.174 0.186 22,295,502 0.1808 7.89%
2003-07-07 0 1.520 1.520 1.540 1.410 1.520 2,111,000 3,133,700 1.4845 0.172 0.172 0.174 0.159 0.172 18,684,321 0.1677 8.57%
2003-07-04 0 1.400 1.380 1.410 1.350 1.440 1,215,000 1,702,860 1.4015 0.158 0.156 0.159 0.153 0.163 10,753,885 0.1583 3.70%
2003-07-03 0 1.350 1.330 1.360 1.330 1.350 331,000 444,630 1.3433 0.153 0.150 0.154 0.150 0.153 2,929,659 0.1518 0.00%
2003-07-02 0 1.350 1.350 1.360 1.350 1.360 540,000 731,900 1.3554 0.153 0.153 0.154 0.153 0.154 4,779,504 0.1531 0.75%
2003-06-30 0 1.340 1.320 1.360 1.320 1.380 882,000 1,193,760 1.3535 0.151 0.149 0.154 0.149 0.156 7,806,524 0.1529 -1.47%
2003-06-27 0 1.360 1.340 1.360 1.300 1.360 1,425,000 1,899,780 1.3332 0.154 0.151 0.154 0.147 0.154 12,612,581 0.1506 7.94%
2003-06-26 0 1.260 1.260 1.290 1.260 1.290 213,000 271,780 1.2760 0.142 0.142 0.146 0.142 0.146 1,885,249 0.1442 -2.33%
2003-06-25 0 1.290 1.260 1.290 1.260 1.290 343,000 439,780 1.2822 0.146 0.142 0.146 0.142 0.146 3,035,870 0.1449 2.38%
2003-06-24 0 1.260 1.250 1.260 1.250 1.260 162,000 203,620 1.2569 0.142 0.141 0.142 0.141 0.142 1,433,851 0.1420 -0.79%
2003-06-23 0 1.270 1.260 1.270 1.270 1.400 455,000 592,630 1.3025 0.143 0.142 0.143 0.143 0.158 4,027,175 0.1472 0.00%
2003-06-20 0 1.270 1.260 1.270 1.240 1.270 201,000 253,670 1.2620 0.143 0.142 0.143 0.140 0.143 1,779,038 0.1426 0.00%
2003-06-19 0 1.270 1.270 1.280 1.230 1.270 1,003,000 1,258,900 1.2551 0.143 0.143 0.145 0.139 0.143 8,877,487 0.1418 3.25%
2003-06-18 0 1.230 1.220 1.230 1.210 1.230 382,000 464,800 1.2168 0.139 0.138 0.139 0.137 0.139 3,381,057 0.1375 0.00%
2003-06-17 0 1.230 1.220 1.230 1.220 1.240 978,000 1,205,540 1.2327 0.139 0.138 0.139 0.138 0.140 8,656,213 0.1393 -1.60%
2003-06-16 0 1.250 1.250 1.300 1.230 1.270 362,000 450,880 1.2455 0.141 0.141 0.147 0.139 0.143 3,204,038 0.1407 -1.57%
2003-06-13 0 1.270 1.260 1.270 1.270 1.280 126,000 160,320 1.2724 0.143 0.142 0.143 0.143 0.145 1,115,218 0.1438 -3.05%
2003-06-12 0 1.310 1.310 1.330 1.310 1.340 380,000 504,320 1.3272 0.148 0.148 0.150 0.148 0.151 3,363,355 0.1499 0.00%
2003-06-11 0 1.310 1.300 1.320 1.300 1.310 322,000 419,650 1.3033 0.148 0.147 0.149 0.147 0.148 2,850,001 0.1472 0.77%
2003-06-10 0 1.300 1.290 1.300 1.250 1.300 687,000 882,630 1.2848 0.147 0.146 0.147 0.141 0.147 6,080,592 0.1452 2.36%
2003-06-09 0 1.270 1.270 1.280 1.220 1.290 944,000 1,190,170 1.2608 0.143 0.143 0.145 0.138 0.146 8,355,282 0.1424 7.63%
2003-06-06 0 1.180 1.170 1.200 1.130 1.180 414,000 477,000 1.1522 0.133 0.132 0.136 0.128 0.133 3,664,287 0.1302 4.42%
2003-06-05 0 1.130 1.130 1.230 1.130 1.200 1,460,618 1,698,676 1.1630 0.128 0.128 0.139 0.128 0.136 12,927,833 0.1314 -5.04%
2003-06-03 0 1.190 1.190 1.220 1.190 1.210 60,000 72,280 1.2047 0.134 0.134 0.138 0.134 0.137 531,056 0.1361 -1.65%
2003-06-02 0 1.210 1.210 1.220 1.190 1.220 534,000 644,500 1.2069 0.137 0.137 0.138 0.134 0.138 4,726,399 0.1364 0.00%
2003-05-30 0 1.210 1.190 1.220 1.190 1.210 407,000 488,070 1.1992 0.137 0.134 0.138 0.134 0.137 3,602,330 0.1355 -1.63%
2003-05-29 0 1.230 1.180 1.230 1.180 1.230 242,000 290,630 1.2010 0.139 0.133 0.139 0.133 0.139 2,141,926 0.1357 -1.60%
2003-05-28 0 1.320 1.310 1.330 1.290 1.350 877,000 1,155,670 1.3178 0.141 0.140 0.142 0.138 0.144 8,196,956 0.1410 -0.75%
2003-05-27 0 1.330 1.310 1.330 1.280 1.360 561,000 736,050 1.3120 0.142 0.140 0.142 0.137 0.146 5,243,435 0.1404 -1.48%
2003-05-26 0 1.350 1.330 1.380 1.300 1.420 1,096,000 1,500,860 1.3694 0.144 0.142 0.148 0.139 0.152 10,243,858 0.1465 3.85%
2003-05-23 0 1.300 1.290 1.300 1.280 1.300 733,000 942,920 1.2864 0.139 0.138 0.139 0.137 0.139 6,851,048 0.1376 2.36%
2003-05-22 0 1.270 1.270 1.280 1.250 1.270 210,000 265,300 1.2633 0.136 0.136 0.137 0.134 0.136 1,962,783 0.1352 0.00%
2003-05-21 0 1.270 1.270 1.280 1.240 1.280 930,000 1,180,620 1.2695 0.136 0.136 0.137 0.133 0.137 8,692,325 0.1358 0.00%
2003-05-20 0 1.270 1.260 1.270 1.230 1.270 429,000 539,800 1.2583 0.136 0.135 0.136 0.132 0.136 4,009,685 0.1346 4.96%
2003-05-19 0 1.210 1.200 1.220 1.180 1.220 484,000 581,100 1.2006 0.129 0.128 0.131 0.126 0.131 4,523,748 0.1285 3.42%
2003-05-16 0 1.170 1.160 1.180 1.170 1.180 196,000 229,880 1.1729 0.125 0.124 0.126 0.125 0.126 1,831,931 0.1255 0.86%
2003-05-15 0 1.160 1.160 1.180 1.150 1.170 120,000 139,200 1.1600 0.124 0.124 0.126 0.123 0.125 1,121,590 0.1241 0.87%
2003-05-14 0 1.150 1.150 1.160 1.150 1.150 90,000 103,500 1.1500 0.123 0.123 0.124 0.123 0.123 841,193 0.1230 -0.86%
2003-05-13 0 1.160 1.140 1.170 1.140 1.160 65,000 75,100 1.1554 0.124 0.122 0.125 0.122 0.124 607,528 0.1236 1.75%
2003-05-12 0 1.140 1.140 1.160 1.130 1.140 114,000 129,520 1.1361 0.122 0.122 0.124 0.121 0.122 1,065,511 0.1216 -0.87%
2003-05-09 0 1.150 1.140 1.160 1.120 1.150 97,000 109,810 1.1321 0.123 0.122 0.124 0.120 0.123 906,619 0.1211 0.88%
2003-05-07 0 1.140 1.140 1.180 1.130 1.150 190,000 215,800 1.1358 0.122 0.122 0.126 0.121 0.123 1,775,851 0.1215 -1.72%
2003-05-06 0 1.160 1.160 1.170 1.140 1.190 1,106,000 1,291,720 1.1679 0.124 0.124 0.125 0.122 0.127 10,337,324 0.1250 2.65%
2003-05-05 0 1.130 1.120 1.130 1.130 1.150 304,200 344,708 1.1332 0.121 0.120 0.121 0.121 0.123 2,843,231 0.1212 0.00%
2003-05-02 0 1.130 1.120 1.150 1.100 1.150 1,023,000 1,146,400 1.1206 0.121 0.120 0.123 0.118 0.123 9,561,558 0.1199 2.73%
2003-04-30 0 1.100 1.080 1.100 1.050 1.100 425,000 459,910 1.0821 0.118 0.116 0.118 0.112 0.118 3,972,299 0.1158 3.77%
2003-04-29 0 1.060 1.050 1.060 1.030 1.060 530,000 556,700 1.0504 0.113 0.112 0.113 0.110 0.113 4,953,691 0.1124 3.92%
2003-04-28 0 1.020 1.020 1.030 1.020 1.030 192,000 196,320 1.0225 0.109 0.109 0.110 0.109 0.110 1,794,545 0.1094 0.00%
2003-04-25 0 1.020 1.020 1.030 1.000 1.020 758,000 768,580 1.0140 0.109 0.109 0.110 0.107 0.109 7,084,712 0.1085 -0.97%
2003-04-24 0 1.030 1.020 1.030 1.000 1.030 968,000 985,610 1.0182 0.110 0.109 0.110 0.107 0.110 9,047,495 0.1089 6.19%
2003-04-23 0 0.970 0.950 0.980 0.960 0.980 204,000 199,220 0.9766 0.104 0.102 0.105 0.103 0.105 1,906,704 0.1045 0.00%
2003-04-22 0 0.970 0.940 0.980 0.970 0.970 10,000 9,700 0.9700 0.104 0.101 0.105 0.104 0.104 93,466 0.1038 -1.02%
2003-04-17 0 0.980 0.940 0.980 0.960 0.980 56,000 54,230 0.9684 0.105 0.101 0.105 0.103 0.105 523,409 0.1036 3.16%
2003-04-16 0 0.950 0.950 0.980 0.950 0.950 50,000 47,500 0.9500 0.102 0.102 0.105 0.102 0.102 467,329 0.1016 -4.04%
2003-04-15 0 0.990 0.950 1.000 0.980 0.990 72,000 70,580 0.9803 0.106 0.102 0.107 0.105 0.106 672,954 0.1049 4.21%
2003-04-14 0 0.950 0.920 0.980 - - 0 0 - 0.102 0.098 0.105 - - 0 - 0.00%
2003-04-11 0 0.950 0.950 0.960 0.920 0.920 10,000 9,200 0.9200 0.102 0.102 0.103 0.098 0.098 93,466 0.0984 -1.04%
2003-04-10 0 0.960 0.960 0.970 0.930 0.930 50,000 46,500 0.9300 0.103 0.103 0.104 0.100 0.100 467,329 0.0995 1.05%
2003-04-09 0 0.950 0.920 0.950 - - 0 0 - 0.102 0.098 0.102 - - 0 - 0.00%
2003-04-08 0 0.950 0.960 0.970 0.920 0.930 175,000 162,500 0.9286 0.102 0.103 0.104 0.098 0.100 1,635,653 0.0993 2.15%
2003-04-07 0 0.930 0.920 1.000 - - 0 0 - 0.100 0.098 0.107 - - 0 - 0.00%
2003-04-04 0 0.930 0.900 0.970 - - 0 0 - 0.100 0.096 0.104 - - 0 - 0.00%
2003-04-03 0 0.930 0.900 1.000 - - 0 0 - 0.100 0.096 0.107 - - 0 - 0.00%
2003-04-02 0 0.930 0.920 0.930 0.930 0.930 20,000 18,600 0.9300 0.100 0.098 0.100 0.100 0.100 186,932 0.0995 0.00%
2003-04-01 0 0.930 0.920 0.960 0.930 0.940 130,000 121,700 0.9362 0.100 0.098 0.103 0.100 0.101 1,215,056 0.1002 -2.11%
2003-03-31 0 0.950 0.920 0.950 - - 0 0 - 0.102 0.098 0.102 - - 0 - 0.00%
2003-03-28 0 0.950 0.950 1.000 - - 0 0 - 0.102 0.102 0.107 - - 0 - 0.00%
2003-03-27 0 0.950 0.950 0.980 0.950 0.950 100,000 95,000 0.9500 0.102 0.102 0.105 0.102 0.102 934,659 0.1016 0.00%
2003-03-26 0 0.950 0.930 0.940 0.940 0.960 420,000 400,500 0.9536 0.102 0.100 0.101 0.101 0.103 3,925,566 0.1020 -1.04%
2003-03-25 0 0.960 0.940 0.960 - - 0 0 - 0.103 0.101 0.103 - - 0 - 0.00%
2003-03-24 0 0.960 0.960 0.980 0.960 0.970 126,480 122,102 0.9654 0.103 0.103 0.105 0.103 0.104 1,182,156 0.1033 -3.03%
2003-03-21 0 0.990 0.970 1.010 0.960 0.990 311,000 301,920 0.9708 0.106 0.104 0.108 0.103 0.106 2,906,788 0.1039 2.06%
2003-03-20 0 0.970 0.950 0.970 0.960 0.970 68,000 65,310 0.9604 0.104 0.102 0.104 0.103 0.104 635,568 0.1028 0.00%
2003-03-19 0 0.970 0.950 0.970 0.950 0.970 50,000 48,080 0.9616 0.104 0.102 0.104 0.102 0.104 467,329 0.1029 4.30%
2003-03-18 0 0.930 0.930 0.960 0.930 0.930 35,000 32,550 0.9300 0.100 0.100 0.103 0.100 0.100 327,131 0.0995 -2.11%
2003-03-17 0 0.950 0.930 0.960 0.930 0.950 256,667 242,174 0.9435 0.102 0.100 0.103 0.100 0.102 2,398,960 0.1009 -2.06%
2003-03-14 0 0.970 0.940 0.970 0.980 0.980 40,000 39,200 0.9800 0.104 0.101 0.104 0.105 0.105 373,863 0.1049 5.43%
2003-03-13 0 0.920 0.920 0.950 - - 0 0 - 0.098 0.098 0.102 - - 0 - 0.00%
2003-03-12 0 0.920 0.920 0.960 - - 0 0 - 0.098 0.098 0.103 - - 0 - 0.00%
2003-03-11 0 0.920 0.910 0.930 0.920 0.920 150,000 138,000 0.9200 0.098 0.097 0.100 0.098 0.098 1,401,988 0.0984 0.00%
2003-03-10 0 0.920 0.900 0.940 0.920 0.940 220,000 202,540 0.9206 0.098 0.096 0.101 0.098 0.101 2,056,249 0.0985 -1.08%
2003-03-07 0 0.930 0.930 0.950 0.930 0.950 274,000 258,520 0.9435 0.100 0.100 0.102 0.100 0.102 2,560,965 0.1009 -3.12%
2003-03-06 0 0.960 0.960 0.970 0.960 1.000 260,000 254,230 0.9778 0.103 0.103 0.104 0.103 0.107 2,430,112 0.1046 -2.04%
2003-03-05 0 0.980 0.950 1.020 0.980 1.010 108,000 107,140 0.9920 0.105 0.102 0.109 0.105 0.108 1,009,431 0.1061 -3.92%
2003-03-04 0 1.020 1.000 1.020 1.020 1.030 216,000 221,320 1.0246 0.109 0.107 0.109 0.109 0.110 2,018,863 0.1096 -0.97%
2003-03-03 0 1.030 1.020 1.030 1.020 1.030 109,000 111,270 1.0208 0.110 0.109 0.110 0.109 0.110 1,018,778 0.1092 3.00%
2003-02-28 0 1.000 1.000 1.020 0.990 1.030 710,000 722,000 1.0169 0.107 0.107 0.109 0.106 0.110 6,636,076 0.1088 2.04%
2003-02-27 0 0.980 0.980 1.000 0.980 1.020 289,000 291,060 1.0071 0.105 0.105 0.107 0.105 0.109 2,701,163 0.1078 -3.92%
2003-02-26 0 1.020 1.040 1.050 1.020 1.020 58,000 59,160 1.0200 0.109 0.111 0.112 0.109 0.109 542,102 0.1091 -0.97%
2003-02-25 0 1.030 1.020 1.040 1.030 1.030 80,800 83,200 1.0297 0.110 0.109 0.111 0.110 0.110 755,204 0.1102 -0.96%
2003-02-24 0 1.040 1.040 1.070 1.040 1.070 433,000 455,720 1.0525 0.111 0.111 0.114 0.111 0.114 4,047,072 0.1126 0.00%
2003-02-21 0 1.040 1.020 1.050 0.990 1.040 522,000 537,140 1.0290 0.111 0.109 0.112 0.106 0.111 4,878,918 0.1101 1.96%
2003-02-20 0 1.020 1.000 1.020 0.980 1.030 623,000 632,470 1.0152 0.109 0.107 0.109 0.105 0.110 5,822,923 0.1086 4.08%
2003-02-19 0 0.980 0.950 0.980 0.940 0.980 286,000 271,510 0.9493 0.105 0.102 0.105 0.101 0.105 2,673,124 0.1016 5.38%
2003-02-18 0 0.930 0.920 0.940 0.920 0.940 394,000 366,420 0.9300 0.100 0.098 0.101 0.098 0.101 3,682,555 0.0995 0.00%
2003-02-17 0 0.930 0.910 0.930 0.930 0.930 30,000 27,900 0.9300 0.100 0.097 0.100 0.100 0.100 280,398 0.0995 0.00%
2003-02-14 0 0.930 0.920 0.930 0.920 0.930 168,000 156,040 0.9288 0.100 0.098 0.100 0.098 0.100 1,570,226 0.0994 0.00%
2003-02-13 0 0.930 0.920 0.930 0.930 0.930 90,000 83,700 0.9300 0.100 0.098 0.100 0.100 0.100 841,193 0.0995 0.00%
2003-02-12 0 0.930 0.920 0.950 0.920 0.930 150,000 139,200 0.9280 0.100 0.098 0.102 0.098 0.100 1,401,988 0.0993 1.09%
2003-02-11 0 0.920 0.900 0.930 0.920 0.920 50,000 46,000 0.9200 0.098 0.096 0.100 0.098 0.098 467,329 0.0984 2.22%
2003-02-10 0 0.900 0.900 0.940 0.900 0.900 50,000 45,000 0.9000 0.096 0.096 0.101 0.096 0.096 467,329 0.0963 0.00%
2003-02-07 0 0.900 0.900 0.950 0.900 0.900 20,000 18,000 0.9000 0.096 0.096 0.102 0.096 0.096 186,932 0.0963 0.00%
2003-02-06 0 0.900 0.890 0.940 0.890 0.900 160,000 143,600 0.8975 0.096 0.095 0.101 0.095 0.096 1,495,454 0.0960 1.12%
2003-02-05 0 0.890 0.890 0.920 - - 0 0 - 0.095 0.095 0.098 - - 0 - 0.00%
2003-02-04 0 0.890 0.880 0.920 - - 0 0 - 0.095 0.094 0.098 - - 0 - 0.00%
2003-01-30 0 0.890 0.880 0.900 - - 0 0 - 0.095 0.094 0.096 - - 0 - 0.00%
2003-01-29 0 0.890 0.870 0.910 0.890 0.890 50,000 44,500 0.8900 0.095 0.093 0.097 0.095 0.095 467,329 0.0952 0.00%
2003-01-28 0 0.890 0.880 0.900 - - 0 0 - 0.095 0.094 0.096 - - 0 - 0.00%
2003-01-27 0 0.890 0.870 0.900 0.890 0.890 40,000 35,600 0.8900 0.095 0.093 0.096 0.095 0.095 373,863 0.0952 -1.11%
2003-01-24 0 0.900 0.890 0.900 0.890 0.900 200,000 179,000 0.8950 0.096 0.095 0.096 0.095 0.096 1,869,317 0.0958 1.12%
2003-01-23 0 0.890 0.880 0.890 0.870 0.900 225,000 197,800 0.8791 0.095 0.094 0.095 0.093 0.096 2,102,982 0.0941 1.14%
2003-01-22 0 0.880 0.860 0.880 0.870 0.880 130,000 113,800 0.8754 0.094 0.092 0.094 0.093 0.094 1,215,056 0.0937 0.00%
2003-01-21 0 0.880 0.860 0.880 0.810 0.880 881,000 732,880 0.8319 0.094 0.092 0.094 0.087 0.094 8,234,342 0.0890 0.00%
2003-01-20 0 0.880 0.870 0.900 0.880 0.880 23,000 20,240 0.8800 0.094 0.093 0.096 0.094 0.094 214,971 0.0942 0.00%
2003-01-17 0 0.880 0.870 0.880 - - 0 0 - 0.094 0.093 0.094 - - 0 - 0.00%
2003-01-16 0 0.880 0.860 0.880 0.870 0.880 134,000 117,280 0.8752 0.094 0.092 0.094 0.093 0.094 1,252,443 0.0936 1.15%
2003-01-15 0 0.870 0.870 0.880 0.860 0.870 190,000 164,900 0.8679 0.093 0.093 0.094 0.092 0.093 1,775,851 0.0929 2.35%
2003-01-14 0 0.850 0.840 0.860 0.840 0.860 152,000 129,020 0.8488 0.091 0.090 0.092 0.090 0.092 1,420,681 0.0908 1.19%
2003-01-13 0 0.840 0.840 0.880 0.840 0.850 68,000 57,320 0.8429 0.090 0.090 0.094 0.090 0.091 635,568 0.0902 0.00%
2003-01-10 0 0.840 0.830 0.850 0.840 0.840 180,000 151,200 0.8400 0.090 0.089 0.091 0.090 0.090 1,682,386 0.0899 1.20%
2003-01-09 0 0.830 0.820 0.830 0.830 0.830 170,000 141,100 0.8300 0.089 0.088 0.089 0.089 0.089 1,588,920 0.0888 0.00%
2003-01-08 0 0.830 0.820 0.850 0.830 0.830 105,000 87,150 0.8300 0.089 0.088 0.091 0.089 0.089 981,392 0.0888 0.00%
2003-01-07 0 0.830 0.820 0.840 0.830 0.830 150,000 124,500 0.8300 0.089 0.088 0.090 0.089 0.089 1,401,988 0.0888 0.00%
2003-01-06 0 0.830 0.820 0.830 0.820 0.830 370,000 304,100 0.8219 0.089 0.088 0.089 0.088 0.089 3,458,237 0.0879 1.22%
2003-01-03 0 0.820 0.810 0.820 0.820 0.820 30,000 24,600 0.8200 0.088 0.087 0.088 0.088 0.088 280,398 0.0877 1.23%
2003-01-02 0 0.810 0.810 0.830 0.800 0.810 77,000 62,070 0.8061 0.087 0.087 0.089 0.086 0.087 719,687 0.0862 -2.41%
2002-12-31 0 0.830 0.810 0.850 - - 0 0 - 0.089 0.087 0.091 - - 0 - 0.00%
2002-12-30 0 0.830 0.800 0.870 - - 0 0 - 0.089 0.086 0.093 - - 0 - 0.00%
2002-12-27 0 0.830 0.800 0.910 - - 0 0 - 0.089 0.086 0.097 - - 0 - 0.00%
2002-12-24 0 0.830 0.820 0.840 0.830 0.830 100,000 83,000 0.8300 0.089 0.088 0.090 0.089 0.089 934,659 0.0888 2.47%
2002-12-23 0 0.810 0.810 0.820 - - 0 0 - 0.087 0.087 0.088 - - 0 - 0.00%
2002-12-20 0 0.810 0.800 0.820 0.800 0.810 170,000 136,500 0.8029 0.087 0.086 0.088 0.086 0.087 1,588,920 0.0859 1.25%
2002-12-19 0 0.800 0.800 0.820 - - 0 0 - 0.086 0.086 0.088 - - 0 - 0.00%
2002-12-18 0 0.800 0.790 0.810 0.800 0.800 80,000 64,000 0.8000 0.086 0.085 0.087 0.086 0.086 747,727 0.0856 -1.23%
2002-12-17 0 0.810 0.810 0.820 - - 0 0 - 0.087 0.087 0.088 - - 0 - 0.00%
2002-12-16 0 0.810 0.800 0.890 - - 0 0 - 0.087 0.086 0.095 - - 0 - 0.00%
2002-12-13 0 0.810 0.810 0.820 0.810 0.810 4,800 3,848 0.8017 0.087 0.087 0.088 0.087 0.087 44,864 0.0858 0.00%
2002-12-12 0 0.810 0.810 0.820 - - 0 0 - 0.087 0.087 0.088 - - 0 - 0.00%
2002-12-11 0 0.810 0.810 0.830 0.810 0.830 100,000 82,000 0.8200 0.087 0.087 0.089 0.087 0.089 934,659 0.0877 0.00%
2002-12-10 0 0.810 0.800 0.820 0.810 0.810 100,000 81,000 0.8100 0.087 0.086 0.088 0.087 0.087 934,659 0.0867 0.00%
2002-12-09 0 0.810 0.810 0.830 - - 0 0 - 0.087 0.087 0.089 - - 0 - 0.00%
2002-12-06 0 0.810 0.810 0.830 - - 0 0 - 0.087 0.087 0.089 - - 0 - 1.25%
2002-12-05 0 0.800 0.800 0.830 - - 0 0 - 0.086 0.086 0.089 - - 0 - 0.00%
2002-12-04 0 0.800 0.800 0.830 0.800 0.800 92,000 73,600 0.8000 0.086 0.086 0.089 0.086 0.086 859,886 0.0856 -2.44%
2002-12-03 0 0.820 0.800 0.820 0.800 0.820 320,000 258,000 0.8063 0.088 0.086 0.088 0.086 0.088 2,990,908 0.0863 1.23%
2002-12-02 0 0.810 0.800 0.840 0.810 0.810 688,000 557,280 0.8100 0.087 0.086 0.090 0.087 0.087 6,430,451 0.0867 -1.22%
2002-11-29 0 0.820 0.810 0.830 0.820 0.820 30,000 24,600 0.8200 0.088 0.087 0.089 0.088 0.088 280,398 0.0877 0.00%
2002-11-28 0 0.820 0.800 0.830 - - 0 0 - 0.088 0.086 0.089 - - 0 - 0.00%
2002-11-27 0 0.820 0.810 0.830 - - 0 0 - 0.088 0.087 0.089 - - 0 - 0.00%
2002-11-26 0 0.820 0.810 0.850 - - 0 0 - 0.088 0.087 0.091 - - 0 - 0.00%
2002-11-25 0 0.820 0.810 0.830 - - 0 0 - 0.088 0.087 0.089 - - 0 - 0.00%
2002-11-22 0 0.820 0.820 0.830 0.810 0.810 10,000 8,100 0.8100 0.088 0.088 0.089 0.087 0.087 93,466 0.0867 1.23%
2002-11-21 0 0.810 0.810 0.830 0.810 0.810 50,000 40,500 0.8100 0.087 0.087 0.089 0.087 0.087 467,329 0.0867 -1.22%
2002-11-20 0 0.820 0.800 0.820 - - 0 0 - 0.088 0.086 0.088 - - 0 - 0.00%
2002-11-19 0 0.820 0.820 0.830 0.800 0.820 110,000 89,100 0.8100 0.088 0.088 0.089 0.086 0.088 1,028,124 0.0867 1.23%
2002-11-18 0 0.810 0.800 0.830 - - 0 0 - 0.087 0.086 0.089 - - 0 - 0.00%
2002-11-15 0 0.810 0.800 0.840 - - 0 0 - 0.087 0.086 0.090 - - 0 - 0.00%
2002-11-14 0 0.810 0.810 0.820 0.780 0.810 147,000 117,970 0.8025 0.087 0.087 0.088 0.083 0.087 1,373,948 0.0859 1.25%
2002-11-13 0 0.800 0.780 0.830 - - 0 0 - 0.086 0.083 0.089 - - 0 - 0.00%
2002-11-12 0 0.800 0.780 0.820 - - 0 0 - 0.086 0.083 0.088 - - 0 - 0.00%
2002-11-11 0 0.800 0.770 0.830 - - 0 0 - 0.086 0.082 0.089 - - 0 - 0.00%
2002-11-08 0 0.800 0.760 0.830 0.800 0.800 30,000 24,000 0.8000 0.086 0.081 0.089 0.086 0.086 280,398 0.0856 0.00%
2002-11-07 0 0.800 0.780 0.830 0.800 0.800 100,000 80,000 0.8000 0.086 0.083 0.089 0.086 0.086 934,659 0.0856 -4.76%
2002-11-06 0 0.840 0.770 0.850 - - 0 0 - 0.090 0.082 0.091 - - 0 - 0.00%
2002-11-05 0 0.840 0.780 0.840 0.880 0.880 20,000 17,600 0.8800 0.090 0.083 0.090 0.094 0.094 186,932 0.0942 5.00%
2002-11-04 0 0.800 0.760 0.820 - - 0 0 - 0.086 0.081 0.088 - - 0 - 0.00%
2002-11-01 0 0.800 0.770 0.810 - - 0 0 - 0.086 0.082 0.087 - - 0 - 0.00%
2002-10-31 0 0.800 0.770 0.800 - - 0 0 - 0.086 0.082 0.086 - - 0 - 0.00%
2002-10-30 0 0.800 0.780 0.810 - - 0 0 - 0.086 0.083 0.087 - - 0 - 0.00%
2002-10-29 0 0.800 0.780 0.800 0.790 0.800 50,000 39,700 0.7940 0.086 0.083 0.086 0.085 0.086 467,329 0.0850 2.56%
2002-10-28 0 0.780 0.780 0.790 - - 0 0 - 0.083 0.083 0.085 - - 0 - 0.00%
2002-10-25 0 0.780 0.770 0.800 0.780 0.780 82,000 63,940 0.7798 0.083 0.082 0.086 0.083 0.083 766,420 0.0834 -1.27%
2002-10-24 0 0.790 0.790 0.800 - - 0 0 - 0.085 0.085 0.086 - - 0 - 2.60%
2002-10-23 0 0.770 0.750 0.810 - - 0 0 - 0.082 0.080 0.087 - - 0 - 0.00%
2002-10-22 0 0.770 0.750 0.840 0.770 0.770 50,000 38,500 0.7700 0.082 0.080 0.090 0.082 0.082 467,329 0.0824 -1.28%
2002-10-21 0 0.780 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2002-10-18 0 0.780 0.740 0.810 - - 0 0 - 0.083 0.079 0.087 - - 0 - 0.00%
2002-10-17 0 0.780 0.760 0.810 0.780 0.780 30,000 23,400 0.7800 0.083 0.081 0.087 0.083 0.083 280,398 0.0835 4.00%
2002-10-16 0 0.750 0.750 0.780 - - 0 0 - 0.080 0.080 0.083 - - 0 - 2.74%
2002-10-15 0 0.730 0.720 - - - 0 0 - 0.078 0.077 - - - 0 - 0.00%
2002-10-11 0 0.730 0.710 0.810 - - 0 0 - 0.078 0.076 0.087 - - 0 - 0.00%
2002-10-10 0 0.730 0.730 0.820 - - 0 0 - 0.078 0.078 0.088 - - 0 - 1.39%
2002-10-09 0 0.720 0.720 0.800 - - 0 0 - 0.077 0.077 0.086 - - 0 - 0.00%
2002-10-08 0 0.720 0.720 0.800 0.720 0.720 20,000 14,400 0.7200 0.077 0.077 0.086 0.077 0.077 186,932 0.0770 -2.70%
2002-10-07 0 0.740 0.730 0.800 0.730 0.740 110,036 80,824 0.7345 0.079 0.078 0.086 0.078 0.079 1,028,461 0.0786 -1.33%
2002-10-04 0 0.750 0.750 0.800 0.750 0.750 60,000 45,000 0.7500 0.080 0.080 0.086 0.080 0.080 560,795 0.0802 -1.32%
2002-10-03 0 0.760 0.750 0.810 - - 0 0 - 0.081 0.080 0.087 - - 0 - 0.00%
2002-10-02 0 0.780 0.770 0.800 0.780 0.780 57,000 44,460 0.7800 0.081 0.080 0.083 0.081 0.081 546,775 0.0813 -1.27%
2002-09-30 0 0.790 0.770 0.810 - - 0 0 - 0.082 0.080 0.084 - - 0 - 0.00%
2002-09-27 0 0.790 0.770 0.830 - - 0 0 - 0.082 0.080 0.087 - - 0 - 0.00%
2002-09-26 0 0.790 0.790 0.850 0.790 0.790 29,000 22,910 0.7900 0.082 0.082 0.089 0.082 0.082 278,184 0.0824 0.00%
2002-09-25 0 0.790 0.770 0.810 - - 0 0 - 0.082 0.080 0.084 - - 0 - 0.00%
2002-09-24 0 0.790 0.770 0.850 - - 0 0 - 0.082 0.080 0.089 - - 0 - 0.00%
2002-09-23 0 0.790 0.770 0.820 - - 0 0 - 0.082 0.080 0.085 - - 0 - 0.00%
2002-09-20 0 0.790 0.780 0.790 0.790 0.790 54,000 42,660 0.7900 0.082 0.081 0.082 0.082 0.082 517,998 0.0824 -2.47%
2002-09-19 0 0.810 0.790 0.830 0.810 0.820 246,000 200,760 0.8161 0.084 0.082 0.087 0.084 0.085 2,359,767 0.0851 -1.22%
2002-09-18 0 0.820 0.810 0.830 0.820 0.830 60,000 49,300 0.8217 0.085 0.084 0.087 0.085 0.087 575,553 0.0857 -1.20%
2002-09-17 0 0.830 0.810 0.830 0.830 0.830 50,000 41,500 0.8300 0.087 0.084 0.087 0.087 0.087 479,627 0.0865 2.47%
2002-09-16 0 0.810 0.800 0.820 0.810 0.810 26,000 21,060 0.8100 0.084 0.083 0.085 0.084 0.084 249,406 0.0844 2.53%
2002-09-13 0 0.790 0.790 0.830 0.790 0.790 120,000 94,800 0.7900 0.082 0.082 0.087 0.082 0.082 1,151,106 0.0824 -2.47%
2002-09-12 0 0.810 0.810 0.830 - - 0 0 - 0.084 0.084 0.087 - - 0 - 0.00%
2002-09-11 0 0.810 0.790 0.850 - - 0 0 - 0.084 0.082 0.089 - - 0 - 0.00%
2002-09-10 0 0.810 0.800 0.840 0.810 0.810 180,000 145,800 0.8100 0.084 0.083 0.088 0.084 0.084 1,726,659 0.0844 0.00%
2002-09-09 0 0.810 0.800 0.810 0.800 0.810 139,000 111,550 0.8025 0.084 0.083 0.084 0.083 0.084 1,333,364 0.0837 1.25%
2002-09-06 0 0.800 0.780 0.800 - - 0 0 - 0.083 0.081 0.083 - - 0 - 0.00%
2002-09-05 0 0.800 0.770 0.810 - - 0 0 - 0.083 0.080 0.084 - - 0 - 0.00%
2002-09-04 0 0.800 0.800 0.810 - - 0 0 - 0.083 0.083 0.084 - - 0 - 0.00%
2002-09-03 0 0.800 0.790 0.830 0.800 0.800 100,000 80,000 0.8000 0.083 0.082 0.087 0.083 0.083 959,255 0.0834 0.00%
2002-09-02 0 0.800 0.800 0.920 0.800 0.800 100,000 80,000 0.8000 0.083 0.083 0.096 0.083 0.083 959,255 0.0834 0.00%
2002-08-30 0 0.800 0.780 0.860 0.800 0.800 100,000 80,000 0.8000 0.083 0.081 0.090 0.083 0.083 959,255 0.0834 -1.23%
2002-08-29 0 0.810 0.780 0.840 - - 0 0 - 0.084 0.081 0.088 - - 0 - 0.00%
2002-08-28 0 0.810 0.800 0.840 - - 0 0 - 0.084 0.083 0.088 - - 0 - 0.00%
2002-08-27 0 0.810 0.810 - - - 0 0 - 0.084 0.084 - - - 0 - 0.00%
2002-08-26 0 0.810 0.800 0.840 - - 0 0 - 0.084 0.083 0.088 - - 0 - 0.00%
2002-08-23 0 0.810 0.800 0.830 0.800 0.810 70,000 56,400 0.8057 0.084 0.083 0.087 0.083 0.084 671,478 0.0840 1.25%
2002-08-22 0 0.800 0.790 0.840 - - 0 0 - 0.083 0.082 0.088 - - 0 - 0.00%
2002-08-21 0 0.800 0.790 0.830 - - 0 0 - 0.083 0.082 0.087 - - 0 - 0.00%
2002-08-20 0 0.800 0.780 0.820 0.790 0.800 112,000 89,300 0.7973 0.083 0.081 0.085 0.082 0.083 1,074,365 0.0831 6.67%
2002-08-19 0 0.750 0.750 0.790 0.730 0.730 30,000 21,900 0.7300 0.078 0.078 0.082 0.076 0.076 287,776 0.0761 7.14%
2002-08-16 0 0.700 0.700 0.920 0.700 0.840 573,333 435,620 0.7598 0.073 0.073 0.096 0.073 0.088 5,499,725 0.0792 -14.63%
2002-08-15 0 0.820 - 0.900 - - 160,000 131,200 0.8200 0.085 - 0.094 - - 1,534,808 0.0855 0.00%
2002-08-14 0 0.820 0.800 - - - 0 0 - 0.085 0.083 - - - 0 - 0.00%
2002-08-13 0 0.820 0.820 0.900 0.810 0.810 100,000 81,000 0.8100 0.085 0.085 0.094 0.084 0.084 959,255 0.0844 -1.20%
2002-08-12 0 0.830 0.810 0.860 - - 0 0 - 0.087 0.084 0.090 - - 0 - 0.00%
2002-08-09 0 0.830 0.820 0.830 - - 0 0 - 0.087 0.085 0.087 - - 0 - 0.00%
2002-08-08 0 0.830 0.810 0.860 - - 0 0 - 0.087 0.084 0.090 - - 0 - 0.00%
2002-08-07 0 0.830 0.810 0.850 - - 0 0 - 0.087 0.084 0.089 - - 0 - 0.00%
2002-08-06 0 0.830 0.820 0.900 0.830 0.830 30,000 24,900 0.8300 0.087 0.085 0.094 0.087 0.087 287,776 0.0865 0.00%
2002-08-05 0 0.830 0.810 0.900 - - 0 0 - 0.087 0.084 0.094 - - 0 - 0.00%
2002-08-02 0 0.830 0.820 0.870 - - 0 0 - 0.087 0.085 0.091 - - 0 - 0.00%
2002-08-01 0 0.830 0.830 0.870 0.830 0.840 130,000 108,800 0.8369 0.087 0.087 0.091 0.087 0.088 1,247,031 0.0872 -1.19%
2002-07-31 0 0.840 0.830 0.880 0.840 0.840 100,000 84,000 0.8400 0.088 0.087 0.092 0.088 0.088 959,255 0.0876 0.00%
2002-07-30 0 0.840 0.840 0.880 0.840 0.840 163,000 136,920 0.8400 0.088 0.088 0.092 0.088 0.088 1,563,585 0.0876 2.44%
2002-07-29 0 0.820 0.820 0.920 - - 0 0 - 0.085 0.085 0.096 - - 0 - 0.00%
2002-07-26 0 0.820 0.810 0.890 0.810 0.820 20,000 16,300 0.8150 0.085 0.084 0.093 0.084 0.085 191,851 0.0850 -1.20%
2002-07-25 0 0.830 0.830 0.890 - - 0 0 - 0.087 0.087 0.093 - - 0 - 0.00%
2002-07-24 0 0.830 0.830 0.890 0.830 0.830 38,000 31,540 0.8300 0.087 0.087 0.093 0.087 0.087 364,517 0.0865 -1.19%
2002-07-23 0 0.840 0.840 0.880 0.840 0.850 48,000 40,560 0.8450 0.088 0.088 0.092 0.088 0.089 460,442 0.0881 0.00%
2002-07-22 0 0.840 0.840 0.880 0.840 0.850 165,000 139,600 0.8461 0.088 0.088 0.092 0.088 0.089 1,582,771 0.0882 -5.62%
2002-07-19 0 0.890 0.830 0.890 - - 0 0 - 0.093 0.087 0.093 - - 0 - 0.00%
2002-07-18 0 0.890 0.860 0.890 0.850 0.890 22,000 18,780 0.8536 0.093 0.090 0.093 0.089 0.093 211,036 0.0890 2.30%
2002-07-17 0 0.870 0.830 0.900 - - 0 0 - 0.091 0.087 0.094 - - 0 - 0.00%
2002-07-16 0 0.870 0.840 0.870 - - 0 0 - 0.091 0.088 0.091 - - 0 - -2.25%
2002-07-15 0 0.890 0.850 0.890 - - 0 0 - 0.093 0.089 0.093 - - 0 - 0.00%
2002-07-12 0 0.890 0.860 0.890 - - 0 0 - 0.093 0.090 0.093 - - 0 - 0.00%
2002-07-11 0 0.890 0.850 0.890 - - 0 0 - 0.093 0.089 0.093 - - 0 - 0.00%
2002-07-10 0 0.890 0.860 0.890 0.880 0.890 150,000 133,200 0.8880 0.093 0.090 0.093 0.092 0.093 1,438,882 0.0926 3.49%
2002-07-09 0 0.860 0.860 0.900 - - 0 0 - 0.090 0.090 0.094 - - 0 - 0.00%
2002-07-08 0 0.860 0.860 0.890 0.860 0.860 20,000 17,200 0.8600 0.090 0.090 0.093 0.090 0.090 191,851 0.0897 -1.15%
2002-07-05 0 0.870 0.870 0.890 - - 0 0 - 0.091 0.091 0.093 - - 0 - 1.16%
2002-07-04 0 0.860 0.860 0.900 - - 0 0 - 0.090 0.090 0.094 - - 0 - 0.00%
2002-07-03 0 0.860 0.860 0.890 0.850 0.850 20,000 17,000 0.8500 0.090 0.090 0.093 0.089 0.089 191,851 0.0886 0.00%
2002-07-02 0 0.860 0.860 0.900 - - 0 0 - 0.090 0.090 0.094 - - 0 - 0.00%
2002-06-28 0 0.860 0.860 0.880 0.860 0.860 78,000 67,080 0.8600 0.090 0.090 0.092 0.090 0.090 748,219 0.0897 1.18%
2002-06-27 0 0.850 0.850 0.890 - - 0 0 - 0.089 0.089 0.093 - - 0 - 0.00%
2002-06-26 0 0.850 0.850 0.890 0.850 0.850 30,000 25,500 0.8500 0.089 0.089 0.093 0.089 0.089 287,776 0.0886 -2.30%
2002-06-25 0 0.870 0.870 0.900 0.870 0.870 50,000 43,500 0.8700 0.091 0.091 0.094 0.091 0.091 479,627 0.0907 0.00%
2002-06-24 0 0.870 0.850 0.900 0.850 0.870 98,000 84,100 0.8582 0.091 0.089 0.094 0.089 0.091 940,070 0.0895 2.35%
2002-06-21 0 0.850 0.840 0.850 0.850 0.850 40,000 34,000 0.8500 0.089 0.088 0.089 0.089 0.089 383,702 0.0886 0.00%
2002-06-20 0 0.850 0.850 0.860 0.850 0.850 90,000 76,500 0.8500 0.089 0.089 0.090 0.089 0.089 863,329 0.0886 -1.16%
2002-06-19 0 0.860 0.850 0.870 0.850 0.860 325,000 277,150 0.8528 0.090 0.089 0.091 0.089 0.090 3,117,578 0.0889 0.00%
2002-06-18 0 0.860 0.860 0.890 0.860 0.860 50,000 43,000 0.8600 0.090 0.090 0.093 0.090 0.090 479,627 0.0897 -1.15%
2002-06-17 0 0.870 0.860 0.880 - - 0 0 - 0.091 0.090 0.092 - - 0 - 0.00%
2002-06-14 0 0.870 0.860 0.870 0.870 0.870 300,000 261,000 0.8700 0.091 0.090 0.091 0.091 0.091 2,877,765 0.0907 0.00%
2002-06-13 0 0.870 0.870 0.880 0.870 0.880 65,000 57,050 0.8777 0.091 0.091 0.092 0.091 0.092 623,516 0.0915 0.00%
2002-06-12 0 0.870 0.870 0.890 0.870 0.880 47,000 41,090 0.8743 0.091 0.091 0.093 0.091 0.092 450,850 0.0911 0.00%
2002-06-11 0 0.870 0.860 0.890 - - 0 0 - 0.091 0.090 0.093 - - 0 - 0.00%
2002-06-10 0 0.870 0.860 0.870 0.870 0.900 188,000 164,160 0.8732 0.091 0.090 0.091 0.091 0.094 1,803,399 0.0910 1.16%
2002-06-07 0 0.860 0.860 0.890 - - 0 0 - 0.090 0.090 0.093 - - 0 - 0.00%
2002-06-06 0 0.860 0.860 0.880 0.860 0.890 370,000 322,300 0.8711 0.090 0.090 0.092 0.090 0.093 3,549,243 0.0908 0.00%
2002-06-05 0 0.860 0.860 0.880 0.860 0.860 90,000 77,400 0.8600 0.090 0.090 0.092 0.090 0.090 863,329 0.0897 1.18%
2002-06-04 0 0.850 0.850 0.860 0.850 0.860 500,000 425,700 0.8514 0.089 0.089 0.090 0.089 0.090 4,796,274 0.0888 -1.16%
2002-06-03 0 0.860 0.850 0.860 0.860 0.870 222,000 191,440 0.8623 0.090 0.089 0.090 0.090 0.091 2,129,546 0.0899 -2.27%
2002-05-31 0 0.880 0.860 0.900 - - 0 0 - 0.092 0.090 0.094 - - 0 - 0.00%
2002-05-30 0 0.880 0.870 0.890 0.870 0.880 140,000 122,700 0.8764 0.092 0.091 0.093 0.091 0.092 1,342,957 0.0914 -2.22%
2002-05-29 0 0.900 0.900 0.910 0.890 0.910 730,000 659,800 0.9038 0.094 0.094 0.095 0.093 0.095 7,002,561 0.0942 1.12%
2002-05-28 0 0.890 0.870 0.890 0.860 0.920 725,000 645,250 0.8900 0.093 0.091 0.093 0.090 0.096 6,954,598 0.0928 3.49%
2002-05-27 0 0.860 0.850 0.870 0.860 0.870 150,000 129,500 0.8633 0.090 0.089 0.091 0.090 0.091 1,438,882 0.0900 0.00%
2002-05-24 0 0.860 0.840 0.860 0.850 0.860 120,000 102,100 0.8508 0.090 0.088 0.090 0.089 0.090 1,151,106 0.0887 0.00%
2002-05-23 0 0.860 0.840 0.870 0.840 0.860 435,000 369,560 0.8496 0.090 0.088 0.091 0.088 0.090 4,172,759 0.0886 0.00%
2002-05-22 0 0.860 0.860 0.870 0.820 0.880 1,601,000 1,360,040 0.8495 0.090 0.090 0.091 0.085 0.092 15,357,671 0.0886 6.17%
2002-05-21 0 0.810 0.800 0.820 - - 0 0 - 0.084 0.083 0.085 - - 0 - 0.00%
2002-05-17 0 0.810 0.800 0.810 0.790 0.810 900,000 724,580 0.8051 0.084 0.083 0.084 0.082 0.084 8,633,294 0.0839 3.85%
2002-05-16 0 0.780 0.750 0.790 0.780 0.800 171,000 134,390 0.7859 0.081 0.078 0.082 0.081 0.083 1,640,326 0.0819 -2.50%
2002-05-15 0 0.800 0.800 0.810 0.800 0.800 653,000 522,400 0.8000 0.083 0.083 0.084 0.083 0.083 6,263,934 0.0834 0.00%
2002-05-14 0 0.800 0.800 0.810 0.800 0.800 287,000 229,600 0.8000 0.083 0.083 0.084 0.083 0.083 2,753,062 0.0834 -1.23%
2002-05-13 0 0.810 0.800 0.810 0.810 0.810 152,000 123,120 0.8100 0.084 0.083 0.084 0.084 0.084 1,458,067 0.0844 0.00%
2002-05-10 0 0.810 0.800 0.810 0.800 0.820 646,000 526,160 0.8145 0.084 0.083 0.084 0.083 0.085 6,196,787 0.0849 0.00%
2002-05-09 0 0.810 0.810 0.820 0.800 0.870 971,000 803,140 0.8271 0.084 0.084 0.085 0.083 0.091 9,314,365 0.0862 -1.22%
2002-05-08 0 0.880 0.880 0.900 0.880 0.900 215,800 190,272 0.8817 0.085 0.085 0.087 0.085 0.087 2,221,541 0.0856 -5.38%
2002-05-07 0 0.930 0.910 0.930 0.890 0.930 877,000 795,070 0.9066 0.090 0.088 0.090 0.086 0.090 9,028,226 0.0881 4.49%
2002-05-06 0 0.890 0.880 0.890 0.870 0.890 378,000 331,340 0.8766 0.086 0.085 0.086 0.085 0.086 3,891,299 0.0851 1.14%
2002-05-03 0 0.880 0.860 0.880 0.850 0.880 730,000 637,400 0.8732 0.085 0.084 0.085 0.083 0.085 7,514,943 0.0848 3.53%
2002-05-02 0 0.850 0.840 0.860 0.850 0.860 1,175,880 1,005,104 0.8548 0.083 0.082 0.084 0.083 0.084 12,105,029 0.0830 -2.30%
2002-04-30 0 0.870 0.860 0.880 0.870 0.880 690,000 603,000 0.8739 0.085 0.084 0.085 0.085 0.085 7,103,165 0.0849 1.16%
2002-04-29 0 0.860 0.860 0.880 0.860 0.870 807,000 698,020 0.8650 0.084 0.084 0.085 0.084 0.085 8,307,615 0.0840 -3.37%
2002-04-26 0 0.890 0.880 0.890 0.880 0.930 733,000 654,590 0.8930 0.086 0.085 0.086 0.085 0.090 7,545,827 0.0867 1.14%
2002-04-25 0 0.880 0.880 0.900 0.830 0.900 650,000 561,430 0.8637 0.085 0.085 0.087 0.081 0.087 6,691,388 0.0839 4.76%
2002-04-24 0 0.840 0.840 0.850 0.820 0.850 350,000 293,530 0.8387 0.082 0.082 0.083 0.080 0.083 3,603,055 0.0815 2.44%
2002-04-23 0 0.820 0.820 0.830 0.810 0.840 855,910 703,931 0.8224 0.080 0.080 0.081 0.079 0.082 8,811,116 0.0799 0.00%
2002-04-22 0 0.820 0.820 0.830 0.790 0.820 418,000 335,420 0.8024 0.080 0.080 0.081 0.077 0.080 4,303,077 0.0779 12.33%
2002-04-19 0 0.730 0.700 0.760 - - 0 0 - 0.071 0.068 0.074 - - 0 - 0.00%
2002-04-18 0 0.730 0.700 0.760 - - 0 0 - 0.071 0.068 0.074 - - 0 - 0.00%
2002-04-17 0 0.730 0.710 0.770 - - 0 0 - 0.071 0.069 0.075 - - 0 - 0.00%
2002-04-16 0 0.730 0.720 0.760 0.730 0.730 50,000 36,500 0.7300 0.071 0.070 0.074 0.071 0.071 514,722 0.0709 1.39%
2002-04-15 0 0.720 0.720 0.770 0.720 0.780 290,000 218,600 0.7538 0.070 0.070 0.075 0.070 0.076 2,985,388 0.0732 -5.26%
2002-04-12 0 0.760 0.710 0.780 0.720 0.770 190,000 140,600 0.7400 0.074 0.069 0.076 0.070 0.075 1,955,944 0.0719 7.04%
2002-04-11 0 0.710 0.710 0.730 0.710 0.720 150,000 106,700 0.7113 0.069 0.069 0.071 0.069 0.070 1,544,166 0.0691 -2.74%
2002-04-10 0 0.730 0.710 0.750 0.730 0.730 50,000 36,500 0.7300 0.071 0.069 0.073 0.071 0.071 514,722 0.0709 0.00%
2002-04-09 0 0.730 0.720 0.800 - - 0 0 - 0.071 0.070 0.078 - - 0 - 0.00%
2002-04-08 0 0.730 0.730 0.790 - - 0 0 - 0.071 0.071 0.077 - - 0 - 1.39%
2002-04-04 0 0.720 0.720 0.780 - - 0 0 - 0.070 0.070 0.076 - - 0 - 1.41%
2002-04-03 0 0.710 0.710 0.760 - - 0 0 - 0.069 0.069 0.074 - - 0 - 1.43%
2002-04-02 0 0.700 0.700 0.780 0.700 0.710 100,000 70,500 0.7050 0.068 0.068 0.076 0.068 0.069 1,029,444 0.0685 -5.41%
2002-03-28 0 0.740 0.730 0.770 0.740 0.740 170,000 125,800 0.7400 0.072 0.071 0.075 0.072 0.072 1,750,055 0.0719 2.78%
2002-03-27 0 0.720 0.720 0.760 0.720 0.720 50,000 36,000 0.7200 0.070 0.070 0.074 0.070 0.070 514,722 0.0699 0.00%
2002-03-26 0 0.720 0.710 0.740 0.720 0.740 200,000 146,000 0.7300 0.070 0.069 0.072 0.070 0.072 2,058,889 0.0709 -2.70%
2002-03-25 0 0.740 0.730 0.750 0.740 0.740 10,000 7,400 0.7400 0.072 0.071 0.073 0.072 0.072 102,944 0.0719 -1.33%
2002-03-22 0 0.750 0.730 0.750 0.770 0.770 20,000 15,400 0.7700 0.073 0.071 0.073 0.075 0.075 205,889 0.0748 -1.32%
2002-03-21 0 0.760 0.720 0.770 0.720 0.760 150,000 110,000 0.7333 0.074 0.070 0.075 0.070 0.074 1,544,166 0.0712 1.33%
2002-03-20 0 0.750 0.710 0.770 - - 0 0 - 0.073 0.069 0.075 - - 0 - 0.00%
2002-03-19 0 0.750 0.710 0.770 - - 0 0 - 0.073 0.069 0.075 - - 0 - 0.00%
2002-03-18 0 0.750 0.720 0.760 - - 0 0 - 0.073 0.070 0.074 - - 0 - 0.00%
2002-03-15 0 0.750 0.740 0.760 0.750 0.750 100,000 75,000 0.7500 0.073 0.072 0.074 0.073 0.073 1,029,444 0.0729 -1.32%
2002-03-14 0 0.760 0.740 0.780 0.740 0.760 215,000 162,400 0.7553 0.074 0.072 0.076 0.072 0.074 2,213,305 0.0734 1.33%
2002-03-13 0 0.750 0.720 0.780 - - 0 0 - 0.073 0.070 0.076 - - 0 - 0.00%
2002-03-12 0 0.750 0.720 0.750 - - 0 0 - 0.073 0.070 0.073 - - 0 - -2.60%
2002-03-11 0 0.770 0.720 0.800 0.740 0.770 118,000 89,260 0.7564 0.075 0.070 0.078 0.072 0.075 1,214,744 0.0735 10.00%
2002-03-08 0 0.700 0.700 0.770 - - 0 0 - 0.068 0.068 0.075 - - 0 - 0.00%
2002-03-07 0 0.700 0.700 0.750 - - 0 0 - 0.068 0.068 0.073 - - 0 - 0.00%
2002-03-06 0 0.700 0.690 0.720 - - 0 0 - 0.068 0.067 0.070 - - 0 - 0.00%
2002-03-05 0 0.700 0.700 0.730 0.680 0.680 50,000 34,000 0.6800 0.068 0.068 0.071 0.066 0.066 514,722 0.0661 0.00%
2002-03-04 0 0.700 0.700 0.730 0.700 0.730 20,000 14,030 0.7015 0.068 0.068 0.071 0.068 0.071 205,889 0.0681 0.00%
2002-03-01 0 0.700 0.680 0.740 - - 0 0 - 0.068 0.066 0.072 - - 0 - 0.00%
2002-02-28 0 0.700 0.690 0.730 - - 0 0 - 0.068 0.067 0.071 - - 0 - 0.00%
2002-02-27 0 0.700 0.700 0.750 0.700 0.700 100,000 70,000 0.7000 0.068 0.068 0.073 0.068 0.068 1,029,444 0.0680 -5.41%
2002-02-26 0 0.740 0.700 0.740 0.730 0.740 200,000 147,800 0.7390 0.072 0.068 0.072 0.071 0.072 2,058,889 0.0718 0.00%
2002-02-25 0 0.740 0.700 0.750 0.740 0.760 30,000 22,400 0.7467 0.072 0.068 0.073 0.072 0.074 308,833 0.0725 2.78%
2002-02-22 0 0.720 0.700 0.740 - - 0 0 - 0.070 0.068 0.072 - - 0 - 0.00%
2002-02-21 0 0.720 0.700 - 0.720 0.720 44,000 31,680 0.7200 0.070 0.068 - 0.070 0.070 452,955 0.0699 0.00%
2002-02-20 0 0.720 0.700 0.800 - - 0 0 - 0.070 0.068 0.078 - - 0 - 0.00%
2002-02-19 0 0.720 0.700 0.720 0.700 0.720 81,000 56,760 0.7007 0.070 0.068 0.070 0.068 0.070 833,850 0.0681 2.86%
2002-02-18 0 0.700 0.680 0.720 - - 0 0 - 0.068 0.066 0.070 - - 0 - 0.00%
2002-02-15 0 0.700 0.670 0.730 - - 0 0 - 0.068 0.065 0.071 - - 0 - 0.00%
2002-02-11 0 0.700 0.650 0.720 - - 0 0 - 0.068 0.063 0.070 - - 0 - 0.00%
2002-02-08 0 0.700 0.670 0.720 - - 0 0 - 0.068 0.065 0.070 - - 0 - 0.00%
2002-02-07 0 0.700 0.670 0.710 - - 0 0 - 0.068 0.065 0.069 - - 0 - 0.00%
2002-02-06 0 0.700 0.690 0.700 0.700 0.700 20,000 14,000 0.7000 0.068 0.067 0.068 0.068 0.068 205,889 0.0680 2.94%
2002-02-05 0 0.680 0.680 0.700 - - 0 0 - 0.066 0.066 0.068 - - 0 - 3.03%
2002-02-04 0 0.660 0.660 0.720 - - 0 0 - 0.064 0.064 0.070 - - 0 - 0.00%
2002-02-01 0 0.660 0.640 0.700 - - 0 0 - 0.064 0.062 0.068 - - 0 - 0.00%
2002-01-31 0 0.660 0.660 0.720 - - 0 0 - 0.064 0.064 0.070 - - 0 - 1.54%
2002-01-30 0 0.650 0.650 0.720 0.650 0.660 13,000 8,510 0.6546 0.063 0.063 0.070 0.063 0.064 133,828 0.0636 -2.99%
2002-01-29 0 0.670 0.670 0.700 - - 0 0 - 0.065 0.065 0.068 - - 0 - 0.00%
2002-01-28 0 0.670 0.670 0.690 - - 0 0 - 0.065 0.065 0.067 - - 0 - 0.00%
2002-01-25 0 0.670 0.670 0.710 - - 0 0 - 0.065 0.065 0.069 - - 0 - 0.00%
2002-01-24 0 0.670 0.670 0.690 0.670 0.680 110,000 74,200 0.6745 0.065 0.065 0.067 0.065 0.066 1,132,389 0.0655 1.52%
2002-01-23 0 0.660 0.660 0.700 - - 0 0 - 0.064 0.064 0.068 - - 0 - 0.00%
2002-01-22 0 0.660 0.660 0.730 0.650 0.650 30,000 19,500 0.6500 0.064 0.064 0.071 0.063 0.063 308,833 0.0631 0.00%
2002-01-21 0 0.660 0.660 0.730 - - 0 0 - 0.064 0.064 0.071 - - 0 - 0.00%
2002-01-18 0 0.660 0.660 0.720 0.660 0.660 1,000 660 0.6600 0.064 0.064 0.070 0.064 0.064 10,294 0.0641 -1.49%
2002-01-17 0 0.670 0.670 0.710 0.670 0.680 80,000 54,100 0.6763 0.065 0.065 0.069 0.065 0.066 823,555 0.0657 -4.29%
2002-01-16 0 0.700 0.660 0.720 - - 0 0 - 0.068 0.064 0.070 - - 0 - 0.00%
2002-01-15 0 0.700 0.660 0.700 0.700 0.700 1,000 700 0.7000 0.068 0.064 0.068 0.068 0.068 10,294 0.0680 4.48%
2002-01-14 0 0.670 0.670 0.740 0.670 0.670 50,000 33,500 0.6700 0.065 0.065 0.072 0.065 0.065 514,722 0.0651 -4.29%
2002-01-11 0 0.700 0.660 0.720 0.680 0.700 60,000 41,400 0.6900 0.068 0.064 0.070 0.066 0.068 617,667 0.0670 7.69%
2002-01-10 0 0.650 0.650 0.700 - - 0 0 - 0.063 0.063 0.068 - - 0 - 0.00%
2002-01-09 0 0.650 0.650 0.700 - - 0 0 - 0.063 0.063 0.068 - - 0 - 0.00%
2002-01-08 0 0.650 0.650 0.700 - - 0 0 - 0.063 0.063 0.068 - - 0 - 0.00%
2002-01-07 0 0.650 0.650 0.700 - - 0 0 - 0.063 0.063 0.068 - - 0 - 0.00%
2002-01-04 0 0.650 0.650 0.680 - - 0 0 - 0.063 0.063 0.066 - - 0 - 0.00%
2002-01-03 0 0.650 0.650 0.680 - - 0 0 - 0.063 0.063 0.066 - - 0 - 1.56%
2002-01-02 0 0.640 0.640 0.720 0.640 0.640 20,000 12,800 0.6400 0.062 0.062 0.070 0.062 0.062 205,889 0.0622 0.00%
2001-12-31 0 0.640 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2001-12-28 0 0.640 0.630 0.680 0.640 0.640 20,000 12,800 0.6400 0.062 0.061 0.066 0.062 0.062 205,889 0.0622 0.00%
2001-12-27 0 0.640 0.630 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
2001-12-24 0 0.640 0.630 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
2001-12-21 0 0.640 0.640 0.700 - - 0 0 - 0.062 0.062 0.068 - - 0 - 0.00%
2001-12-20 0 0.640 0.630 0.720 - - 0 0 - 0.062 0.061 0.070 - - 0 - 0.00%
2001-12-19 0 0.640 0.630 0.720 - - 0 0 - 0.062 0.061 0.070 - - 0 - 0.00%
2001-12-18 0 0.640 0.630 0.720 - - 0 0 - 0.062 0.061 0.070 - - 0 - 0.00%
2001-12-17 0 0.640 0.630 0.720 - - 0 0 - 0.062 0.061 0.070 - - 0 - 0.00%
2001-12-14 0 0.640 0.630 0.720 - - 0 0 - 0.062 0.061 0.070 - - 0 - 0.00%
2001-12-13 0 0.640 0.640 0.700 0.640 0.650 80,000 51,900 0.6488 0.062 0.062 0.068 0.062 0.063 823,555 0.0630 -3.03%
2001-12-12 0 0.660 0.650 0.680 0.660 0.660 40,000 26,400 0.6600 0.064 0.063 0.066 0.064 0.064 411,778 0.0641 0.00%
2001-12-11 0 0.660 0.660 0.720 - - 0 0 - 0.064 0.064 0.070 - - 0 - 0.00%
2001-12-10 0 0.660 0.660 0.680 - - 0 0 - 0.064 0.064 0.066 - - 0 - 1.54%
2001-12-07 0 0.650 0.650 0.700 0.650 0.650 60,000 39,000 0.6500 0.063 0.063 0.068 0.063 0.063 617,667 0.0631 0.00%
2001-12-06 0 0.650 0.620 0.720 - - 0 0 - 0.063 0.060 0.070 - - 0 - 0.00%
2001-12-05 0 0.650 0.630 0.720 - - 0 0 - 0.063 0.061 0.070 - - 0 - 0.00%
2001-12-04 0 0.650 0.640 0.710 - - 0 0 - 0.063 0.062 0.069 - - 0 - 0.00%
2001-12-03 0 0.650 0.620 0.720 - - 0 0 - 0.063 0.060 0.070 - - 0 - 0.00%
2001-11-30 0 0.650 0.630 0.720 - - 0 0 - 0.063 0.061 0.070 - - 0 - 0.00%
2001-11-29 0 0.650 0.630 0.700 - - 0 0 - 0.063 0.061 0.068 - - 0 - 0.00%
2001-11-28 0 0.650 0.610 0.720 - - 0 0 - 0.063 0.059 0.070 - - 0 - 0.00%
2001-11-27 0 0.650 0.640 0.670 0.650 0.650 50,000 32,500 0.6500 0.063 0.062 0.065 0.063 0.063 514,722 0.0631 -1.52%
2001-11-26 0 0.660 0.610 0.700 - - 0 0 - 0.064 0.059 0.068 - - 0 - 0.00%
2001-11-23 0 0.660 0.620 0.700 - - 0 0 - 0.064 0.060 0.068 - - 0 - 0.00%
2001-11-22 0 0.660 0.630 0.700 - - 0 0 - 0.064 0.061 0.068 - - 0 - 0.00%
2001-11-21 0 0.660 0.610 0.700 - - 0 0 - 0.064 0.059 0.068 - - 0 - 0.00%
2001-11-20 0 0.660 0.640 0.680 - - 0 0 - 0.064 0.062 0.066 - - 0 - 0.00%
2001-11-19 0 0.660 0.640 0.680 - - 0 0 - 0.064 0.062 0.066 - - 0 - 0.00%
2001-11-16 0 0.660 0.650 0.670 0.660 0.670 90,000 60,000 0.6667 0.064 0.063 0.065 0.064 0.065 926,500 0.0648 1.54%
2001-11-15 0 0.650 0.640 0.700 0.650 0.650 30,000 19,500 0.6500 0.063 0.062 0.068 0.063 0.063 308,833 0.0631 1.56%
2001-11-14 0 0.640 0.640 0.660 - - 0 0 - 0.062 0.062 0.064 - - 0 - 0.00%
2001-11-13 0 0.640 0.630 0.670 - - 0 0 - 0.062 0.061 0.065 - - 0 - 0.00%
2001-11-12 0 0.640 0.640 0.680 0.640 0.650 28,000 18,170 0.6489 0.062 0.062 0.066 0.062 0.063 288,244 0.0630 4.92%
2001-11-09 0 0.610 0.610 0.680 - - 30,000 18,300 0.6100 0.059 0.059 0.066 - - 308,833 0.0593 1.67%
2001-11-08 0 0.600 0.600 0.650 - - 0 0 - 0.058 0.058 0.063 - - 0 - 0.00%
2001-11-07 0 0.600 0.600 0.650 0.600 0.600 30,000 18,000 0.6000 0.058 0.058 0.063 0.058 0.058 308,833 0.0583 0.00%
2001-11-06 0 0.600 - 0.680 - - 0 0 - 0.058 - 0.066 - - 0 - 0.00%
2001-11-05 0 0.600 0.560 0.680 - - 0 0 - 0.058 0.054 0.066 - - 0 - 0.00%
2001-11-02 0 0.600 0.590 0.680 - - 0 0 - 0.058 0.057 0.066 - - 0 - 0.00%
2001-11-01 0 0.600 0.580 0.680 - - 0 0 - 0.058 0.056 0.066 - - 0 - 0.00%
2001-10-31 0 0.600 0.580 0.680 - - 0 0 - 0.058 0.056 0.066 - - 0 - 0.00%
2001-10-30 0 0.600 0.580 0.680 - - 0 0 - 0.058 0.056 0.066 - - 0 - 0.00%
2001-10-29 0 0.600 0.600 - - - 0 0 - 0.058 0.058 - - - 0 - 3.45%
2001-10-26 0 0.580 0.580 - - - 80,000 46,400 0.5800 0.056 0.056 - - - 823,555 0.0563 0.00%
2001-10-24 0 0.580 0.570 - - - 0 0 - 0.056 0.055 - - - 0 - 0.00%
2001-10-23 0 0.580 0.570 - - - 0 0 - 0.056 0.055 - - - 0 - 0.00%
2001-10-22 0 0.580 0.570 0.700 0.580 0.590 150,000 88,000 0.5867 0.056 0.055 0.068 0.056 0.057 1,544,166 0.0570 -7.94%
2001-10-19 0 0.630 0.590 0.650 - - 0 0 - 0.061 0.057 0.063 - - 0 - 0.00%
2001-10-18 0 0.630 0.570 0.660 - - 1,064,000 638,400 0.6000 0.061 0.055 0.064 - - 10,953,287 0.0583 0.00%
2001-10-17 0 0.630 - 0.700 - - 0 0 - 0.061 - 0.068 - - 0 - 0.00%
2001-10-16 0 0.630 0.570 0.680 - - 0 0 - 0.061 0.055 0.066 - - 0 - 0.00%
2001-10-15 0 0.630 - 0.680 - - 0 0 - 0.061 - 0.066 - - 0 - 0.00%
2001-10-12 0 0.630 0.610 0.710 - - 0 0 - 0.061 0.059 0.069 - - 0 - 0.00%
2001-10-11 0 0.630 0.610 0.630 0.630 0.630 20,000 12,600 0.6300 0.061 0.059 0.061 0.061 0.061 205,889 0.0612 0.00%
2001-10-10 0 0.630 - 0.630 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
2001-10-09 0 0.630 0.580 0.630 - - 0 0 - 0.061 0.056 0.061 - - 0 - 0.00%
2001-10-08 0 0.630 - 0.630 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
2001-10-05 0 0.630 0.600 0.630 0.600 0.630 60,000 36,300 0.6050 0.061 0.058 0.061 0.058 0.061 617,667 0.0588 5.00%
2001-10-04 0 0.600 0.600 - - - 0 0 - 0.058 0.058 - - - 0 - 1.69%
2001-10-03 0 0.590 0.540 - - - 0 0 - 0.057 0.052 - - - 0 - 0.00%
2001-09-28 0 0.590 0.550 - - - 0 0 - 0.057 0.053 - - - 0 - 0.00%
2001-09-27 0 0.590 0.550 - - - 0 0 - 0.057 0.053 - - - 0 - 0.00%
2001-09-26 0 0.590 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2001-09-25 0 0.590 0.510 - - - 0 0 - 0.057 0.050 - - - 0 - -0.00%
2001-09-24 0 0.610 0.610 0.650 - - 0 0 - 0.057 0.057 0.061 - - 0 - 0.00%
2001-09-21 0 0.610 0.600 0.680 0.610 0.620 96,000 58,760 0.6121 0.057 0.056 0.064 0.057 0.058 1,021,767 0.0575 -6.15%
2001-09-20 0 0.650 0.620 - - - 0 0 - 0.061 0.058 - - - 0 - 0.00%
2001-09-19 0 0.650 0.620 0.700 - - 0 0 - 0.061 0.058 0.066 - - 0 - 0.00%
2001-09-18 0 0.650 0.600 0.690 - - 0 0 - 0.061 0.056 0.065 - - 0 - 0.00%
2001-09-17 0 0.650 0.620 0.650 0.630 0.650 180,000 113,480 0.6304 0.061 0.058 0.061 0.059 0.061 1,915,813 0.0592 -8.45%
2001-09-14 0 0.710 0.620 0.710 - - 0 0 - 0.067 0.058 0.067 - - 0 - 0.00%
2001-09-13 0 0.710 0.620 0.710 - - 0 0 - 0.067 0.058 0.067 - - 0 - 0.00%
2001-09-12 0 0.710 0.620 0.710 - - 0 0 - 0.067 0.058 0.067 - - 0 - 0.00%
2001-09-11 0 0.710 - 0.750 - - 0 0 - 0.067 - 0.070 - - 0 - 0.00%
2001-09-10 0 0.710 - 0.750 - - 0 0 - 0.067 - 0.070 - - 0 - 0.00%
2001-09-07 0 0.710 0.640 0.750 - - 0 0 - 0.067 0.060 0.070 - - 0 - 0.00%
2001-09-06 0 0.710 - 0.760 - - 0 0 - 0.067 - 0.071 - - 0 - 0.00%
2001-09-05 0 0.710 0.650 - - - 0 0 - 0.067 0.061 - - - 0 - 0.00%
2001-09-04 0 0.710 0.660 0.710 - - 0 0 - 0.067 0.062 0.067 - - 0 - 0.00%
2001-09-03 0 0.710 0.660 0.710 - - 50,000 35,000 0.7000 0.067 0.062 0.067 - - 532,170 0.0658 0.00%
2001-08-31 0 0.710 0.650 0.730 - - 0 0 - 0.067 0.061 0.069 - - 0 - 0.00%
2001-08-30 0 0.710 0.650 0.750 - - 0 0 - 0.067 0.061 0.070 - - 0 - 0.00%
2001-08-29 0 0.710 - 0.730 - - 0 0 - 0.067 - 0.069 - - 0 - 0.00%
2001-08-28 0 0.710 0.660 0.720 0.710 0.710 50,000 35,500 0.7100 0.067 0.062 0.068 0.067 0.067 532,170 0.0667 1.43%
2001-08-27 0 0.700 0.660 0.720 0.700 0.700 60,000 42,000 0.7000 0.066 0.062 0.068 0.066 0.066 638,604 0.0658 2.94%
2001-08-24 0 0.680 0.660 0.710 0.680 0.680 30,000 20,400 0.6800 0.064 0.062 0.067 0.064 0.064 319,302 0.0639 0.00%
2001-08-23 0 0.680 0.680 0.700 - - 0 0 - 0.064 0.064 0.066 - - 0 - 1.49%
2001-08-22 0 0.670 0.660 0.670 0.650 0.670 151,000 98,870 0.6548 0.063 0.062 0.063 0.061 0.063 1,607,154 0.0615 0.00%
2001-08-21 0 0.670 0.670 0.730 0.670 0.670 68,000 45,560 0.6700 0.063 0.063 0.069 0.063 0.063 723,752 0.0629 -8.22%
2001-08-20 0 0.730 0.670 0.730 - - 0 0 - 0.069 0.063 0.069 - - 0 - -2.67%
2001-08-17 0 0.750 0.690 0.750 0.750 0.790 68,000 51,080 0.7512 0.070 0.065 0.070 0.070 0.074 723,752 0.0706 5.63%
2001-08-16 0 0.710 0.680 0.710 0.680 0.710 32,000 21,820 0.6819 0.067 0.064 0.067 0.064 0.067 340,589 0.0641 1.43%
2001-08-15 0 0.700 0.700 0.710 0.680 0.680 40,000 27,200 0.6800 0.066 0.066 0.067 0.064 0.064 425,736 0.0639 -2.78%
2001-08-14 0 0.720 0.660 0.740 - - 0 0 - 0.068 0.062 0.070 - - 0 - 0.00%
2001-08-13 0 0.720 0.650 0.730 - - 0 0 - 0.068 0.061 0.069 - - 0 - 0.00%
2001-08-10 0 0.720 0.680 0.720 - - 0 0 - 0.068 0.064 0.068 - - 0 - 0.00%
2001-08-09 0 0.720 0.660 0.740 0.720 0.720 40,000 28,800 0.7200 0.068 0.062 0.070 0.068 0.068 425,736 0.0676 4.35%
2001-08-08 0 0.690 0.680 0.740 - - 0 0 - 0.065 0.064 0.070 - - 0 - 0.00%
2001-08-07 0 0.690 0.680 0.730 - - 0 0 - 0.065 0.064 0.069 - - 0 - 0.00%
2001-08-06 0 0.690 0.670 0.750 - - 0 0 - 0.065 0.063 0.070 - - 0 - 0.00%
2001-08-03 0 0.690 0.690 0.750 - - 0 0 - 0.065 0.065 0.070 - - 0 - 0.00%
2001-08-02 0 0.690 0.690 0.720 - - 0 0 - 0.065 0.065 0.068 - - 0 - 0.00%
2001-08-01 0 0.690 0.690 0.720 0.690 0.710 500,000 351,300 0.7026 0.065 0.065 0.068 0.065 0.067 5,321,703 0.0660 -2.82%
2001-07-31 0 0.710 0.710 0.740 0.710 0.710 50,000 35,500 0.7100 0.067 0.067 0.070 0.067 0.067 532,170 0.0667 1.43%
2001-07-30 0 0.700 0.670 0.750 - - 0 0 - 0.066 0.063 0.070 - - 0 - 0.00%
2001-07-27 0 0.700 0.700 0.710 0.700 0.700 50,000 35,000 0.7000 0.066 0.066 0.067 0.066 0.066 532,170 0.0658 -1.41%
2001-07-26 0 0.710 0.700 0.740 - - 0 0 - 0.067 0.066 0.070 - - 0 - 0.00%
2001-07-24 0 0.710 0.710 0.720 0.700 0.700 28,000 19,600 0.7000 0.067 0.067 0.068 0.066 0.066 298,015 0.0658 1.43%
2001-07-23 0 0.700 0.680 0.700 0.700 0.700 40,000 28,000 0.7000 0.066 0.064 0.066 0.066 0.066 425,736 0.0658 0.00%
2001-07-20 0 0.700 0.700 0.730 0.700 0.700 30,000 21,000 0.7000 0.066 0.066 0.069 0.066 0.066 319,302 0.0658 1.45%
2001-07-19 0 0.690 0.690 0.720 0.690 0.710 122,000 85,100 0.6975 0.065 0.065 0.068 0.065 0.067 1,298,496 0.0655 -2.82%
2001-07-18 0 0.710 0.710 0.720 0.710 0.710 50,000 35,500 0.7100 0.067 0.067 0.068 0.067 0.067 532,170 0.0667 0.00%
2001-07-17 0 0.710 0.710 0.730 0.710 0.720 93,000 66,330 0.7132 0.067 0.067 0.069 0.067 0.068 989,837 0.0670 -2.74%
2001-07-16 0 0.730 0.710 0.750 - - 0 0 - 0.069 0.067 0.070 - - 0 - 0.00%
2001-07-13 0 0.730 0.720 0.730 0.710 0.810 230,000 174,800 0.7600 0.069 0.068 0.069 0.067 0.076 2,447,984 0.0714 1.39%
2001-07-12 0 0.720 0.720 0.740 0.720 0.720 50,000 36,000 0.7200 0.068 0.068 0.070 0.068 0.068 532,170 0.0676 0.00%
2001-07-11 0 0.720 0.710 0.750 - - 0 0 - 0.068 0.067 0.070 - - 0 - 0.00%
2001-07-10 0 0.720 0.730 - - - 0 0 - 0.068 0.069 - - - 0 - 0.00%
2001-07-09 0 0.720 0.710 0.720 - - 0 0 - 0.068 0.067 0.068 - - 0 - 0.00%
2001-07-05 0 0.720 0.720 0.730 0.720 0.730 90,000 65,200 0.7244 0.068 0.068 0.069 0.068 0.069 957,907 0.0681 0.00%
2001-07-04 0 0.720 0.720 0.730 0.720 0.720 90,000 64,800 0.7200 0.068 0.068 0.069 0.068 0.068 957,907 0.0676 0.00%
2001-07-03 0 0.720 0.710 0.730 0.720 0.730 45,000 32,410 0.7202 0.068 0.067 0.069 0.068 0.069 478,953 0.0677 -1.37%
2001-06-29 0 0.730 0.720 0.730 0.720 0.730 100,000 72,500 0.7250 0.069 0.068 0.069 0.068 0.069 1,064,341 0.0681 2.82%
2001-06-28 0 0.710 0.710 0.760 0.710 0.730 66,000 47,460 0.7191 0.067 0.067 0.071 0.067 0.069 702,465 0.0676 -1.39%
2001-06-27 0 0.720 0.720 0.730 0.720 0.730 230,000 166,210 0.7227 0.068 0.068 0.069 0.068 0.069 2,447,984 0.0679 -1.37%
2001-06-26 0 0.730 0.720 0.740 - - 0 0 - 0.069 0.068 0.070 - - 0 - 0.00%
2001-06-22 0 0.730 0.730 0.740 - - 0 0 - 0.069 0.069 0.070 - - 0 - 0.00%
2001-06-21 0 0.730 0.720 0.760 - - 0 0 - 0.069 0.068 0.071 - - 0 - 0.00%
2001-06-20 0 0.730 0.730 0.740 0.730 0.730 60,000 43,800 0.7300 0.069 0.069 0.070 0.069 0.069 638,604 0.0686 1.39%
2001-06-19 0 0.720 0.710 0.730 0.720 0.720 60,000 43,200 0.7200 0.068 0.067 0.069 0.068 0.068 638,604 0.0676 0.00%
2001-06-18 0 0.720 0.710 0.750 - - 0 0 - 0.068 0.067 0.070 - - 0 - 0.00%
2001-06-15 0 0.720 0.720 0.730 0.720 0.720 41,000 29,520 0.7200 0.068 0.068 0.069 0.068 0.068 436,380 0.0676 -1.37%
2001-06-14 0 0.730 0.720 0.730 0.720 0.740 244,000 179,270 0.7347 0.069 0.068 0.069 0.068 0.070 2,596,991 0.0690 -3.95%
2001-06-13 0 0.760 0.740 0.760 0.740 0.760 40,000 30,000 0.7500 0.071 0.070 0.071 0.070 0.071 425,736 0.0705 0.00%
2001-06-12 0 0.760 0.760 0.770 0.760 0.780 160,000 122,360 0.7648 0.071 0.071 0.072 0.071 0.073 1,702,945 0.0719 -2.56%
2001-06-11 0 0.780 0.770 0.780 0.780 0.800 133,000 105,800 0.7955 0.073 0.072 0.073 0.073 0.075 1,415,573 0.0747 -3.70%
2001-06-08 0 0.810 0.800 0.810 0.770 0.810 1,106,000 873,820 0.7901 0.076 0.075 0.076 0.072 0.076 11,771,608 0.0742 8.00%
2001-06-07 0 0.750 0.750 0.770 0.750 0.790 1,235,000 953,950 0.7724 0.070 0.070 0.072 0.070 0.074 13,144,608 0.0726 4.17%
2001-06-06 0 0.720 0.720 0.750 0.720 0.720 50,000 36,000 0.7200 0.068 0.068 0.070 0.068 0.068 532,170 0.0676 0.00%
2001-06-05 0 0.720 0.700 0.730 - - 0 0 - 0.068 0.066 0.069 - - 0 - 0.00%
2001-06-04 0 0.720 0.720 0.730 0.720 0.720 160,000 115,200 0.7200 0.068 0.068 0.069 0.068 0.068 1,702,945 0.0676 0.00%
2001-06-01 0 0.720 0.700 0.720 0.720 0.720 30,000 21,600 0.7200 0.068 0.066 0.068 0.068 0.068 319,302 0.0676 1.41%
2001-05-31 0 0.710 0.710 0.720 0.700 0.710 304,000 215,600 0.7092 0.067 0.067 0.068 0.066 0.067 3,235,596 0.0666 0.00%
2001-05-30 0 0.710 0.700 0.720 0.710 0.710 90,000 63,900 0.7100 0.067 0.066 0.068 0.067 0.067 957,907 0.0667 0.00%
2001-05-29 0 0.710 0.710 0.720 0.710 0.710 40,000 28,400 0.7100 0.067 0.067 0.068 0.067 0.067 425,736 0.0667 -1.39%
2001-05-28 0 0.720 0.700 0.720 0.720 0.720 34,000 24,480 0.7200 0.068 0.066 0.068 0.068 0.068 361,876 0.0676 1.41%
2001-05-25 0 0.710 0.700 0.710 0.700 0.720 170,000 120,000 0.7059 0.067 0.066 0.067 0.066 0.068 1,809,379 0.0663 1.43%
2001-05-24 0 0.700 0.690 0.700 - - 0 0 - 0.066 0.065 0.066 - - 0 - 0.00%
2001-05-23 0 0.700 0.700 0.710 0.700 0.710 268,000 188,400 0.7030 0.066 0.066 0.067 0.066 0.067 2,852,433 0.0660 -1.41%
2001-05-22 0 0.710 0.710 0.730 0.710 0.720 90,000 64,300 0.7144 0.067 0.067 0.069 0.067 0.068 957,907 0.0671 0.00%
2001-05-21 0 0.710 0.710 0.720 0.710 0.710 110,000 78,100 0.7100 0.067 0.067 0.068 0.067 0.067 1,170,775 0.0667 0.00%
2001-05-18 0 0.710 0.710 0.720 0.700 0.710 170,000 120,100 0.7065 0.067 0.067 0.068 0.066 0.067 1,809,379 0.0664 1.43%
2001-05-17 0 0.700 0.680 0.700 0.690 0.700 150,000 104,000 0.6933 0.066 0.064 0.066 0.065 0.066 1,596,511 0.0651 4.48%
2001-05-16 0 0.670 0.670 0.690 - - 0 0 - 0.063 0.063 0.065 - - 0 - 0.00%
2001-05-15 0 0.670 0.670 0.700 - - 0 0 - 0.063 0.063 0.066 - - 0 - 1.52%
2001-05-14 0 0.660 0.660 0.700 - - 0 0 - 0.062 0.062 0.066 - - 0 - 0.00%
2001-05-11 0 0.660 0.660 0.690 0.660 0.730 220,000 147,300 0.6695 0.062 0.062 0.065 0.062 0.069 2,341,550 0.0629 -2.94%
2001-05-10 0 0.680 0.680 0.710 0.670 0.670 50,000 33,500 0.6700 0.064 0.064 0.067 0.063 0.063 532,170 0.0629 -0.00%
2001-05-09 0 0.740 0.740 0.770 0.730 0.750 380,000 281,300 0.7403 0.064 0.064 0.066 0.063 0.065 4,401,362 0.0639 -1.33%
2001-05-08 0 0.750 0.750 0.760 0.750 0.750 20,000 15,000 0.7500 0.065 0.065 0.066 0.065 0.065 231,651 0.0648 0.00%
2001-05-07 0 0.750 0.740 0.750 0.750 0.760 220,000 165,500 0.7523 0.065 0.064 0.065 0.065 0.066 2,548,157 0.0649 0.00%
2001-05-04 0 0.750 0.740 0.750 0.740 0.750 100,000 74,900 0.7490 0.065 0.064 0.065 0.064 0.065 1,158,253 0.0647 0.00%
2001-05-03 0 0.750 0.740 0.760 0.750 0.750 270,000 202,500 0.7500 0.065 0.064 0.066 0.065 0.065 3,127,283 0.0648 2.74%
2001-05-02 0 0.730 0.730 0.760 0.730 0.730 10,000 7,300 0.7300 0.063 0.063 0.066 0.063 0.063 115,825 0.0630 -3.95%
2001-04-27 0 0.760 0.730 0.760 0.750 0.760 70,000 52,800 0.7543 0.066 0.063 0.066 0.065 0.066 810,777 0.0651 1.33%
2001-04-26 0 0.750 0.730 0.750 0.740 0.750 140,000 103,900 0.7421 0.065 0.063 0.065 0.064 0.065 1,621,554 0.0641 1.35%
2001-04-25 0 0.740 0.740 0.750 0.740 0.740 70,000 51,800 0.7400 0.064 0.064 0.065 0.064 0.064 810,777 0.0639 0.00%
2001-04-24 0 0.740 0.740 0.750 0.730 0.750 150,000 110,700 0.7380 0.064 0.064 0.065 0.063 0.065 1,737,380 0.0637 1.37%
2001-04-23 0 0.730 0.720 0.750 - - 0 0 - 0.063 0.062 0.065 - - 0 - 0.00%
2001-04-20 0 0.730 0.720 0.740 0.720 0.750 717,000 527,450 0.7356 0.063 0.062 0.064 0.062 0.065 8,304,675 0.0635 0.00%
2001-04-19 0 0.730 0.710 0.730 0.700 0.730 60,000 43,500 0.7250 0.063 0.061 0.063 0.060 0.063 694,952 0.0626 4.29%
2001-04-18 0 0.700 0.690 - 0.700 0.700 25,000 17,500 0.7000 0.060 0.060 - 0.060 0.060 289,563 0.0604 2.94%
2001-04-17 0 0.680 0.680 0.710 - - 0 0 - 0.059 0.059 0.061 - - 0 - 1.49%
2001-04-12 0 0.670 0.650 - - - 0 0 - 0.058 0.056 - - - 0 - 0.00%
2001-04-11 0 0.670 0.650 - - - 0 0 - 0.058 0.056 - - - 0 - 0.00%
2001-04-10 0 0.670 0.650 - - - 0 0 - 0.058 0.056 - - - 0 - 0.00%
2001-04-09 0 0.670 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2001-04-06 0 0.670 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2001-04-04 0 0.670 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2001-04-03 0 0.670 0.650 - 0.670 0.670 20,000 13,400 0.6700 0.058 0.056 - 0.058 0.058 231,651 0.0578 -4.29%
2001-04-02 0 0.700 0.650 - - - 0 0 - 0.060 0.056 - - - 0 - 0.00%
2001-03-30 0 0.700 0.670 0.710 - - 0 0 - 0.060 0.058 0.061 - - 0 - 0.00%
2001-03-29 0 0.700 0.650 - - - 0 0 - 0.060 0.056 - - - 0 - 0.00%
2001-03-28 0 0.700 0.680 0.720 0.700 0.700 50,000 35,000 0.7000 0.060 0.059 0.062 0.060 0.060 579,127 0.0604 0.00%
2001-03-27 0 0.700 0.700 0.710 0.700 0.700 182,000 127,400 0.7000 0.060 0.060 0.061 0.060 0.060 2,108,021 0.0604 0.00%
2001-03-26 0 0.700 - 0.700 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
2001-03-23 0 0.700 - 0.700 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
2001-03-22 0 0.700 - 0.700 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
2001-03-21 0 0.700 0.650 0.700 - - 0 0 - 0.060 0.056 0.060 - - 0 - 0.00%
2001-03-20 0 0.700 - 0.730 - - 0 0 - 0.060 - 0.063 - - 0 - 0.00%
2001-03-19 0 0.700 - 0.700 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
2001-03-16 0 0.700 0.660 0.700 0.660 0.700 19,000 12,780 0.6726 0.060 0.057 0.060 0.057 0.060 220,068 0.0581 0.00%
2001-03-15 0 0.700 - 0.730 - - 0 0 - 0.060 - 0.063 - - 0 - 0.00%
2001-03-14 0 0.700 - 0.730 - - 0 0 - 0.060 - 0.063 - - 0 - 0.00%
2001-03-13 0 0.700 - 0.730 - - 0 0 - 0.060 - 0.063 - - 0 - 0.00%
2001-03-12 0 0.700 0.640 0.730 - - 0 0 - 0.060 0.055 0.063 - - 0 - 0.00%
2001-03-09 0 0.700 0.680 0.720 0.700 0.710 195,000 137,450 0.7049 0.060 0.059 0.062 0.060 0.061 2,258,594 0.0609 -4.11%
2001-03-08 0 0.730 0.710 0.730 - - 0 0 - 0.063 0.061 0.063 - - 0 - 0.00%
2001-03-07 0 0.730 0.680 0.730 0.700 0.730 81,000 57,630 0.7115 0.063 0.059 0.063 0.060 0.063 938,185 0.0614 4.29%
2001-03-06 0 0.700 0.700 0.720 - - 0 0 - 0.060 0.060 0.062 - - 0 - 0.00%
2001-03-05 0 0.700 0.690 0.730 0.700 0.700 50,000 35,000 0.7000 0.060 0.060 0.063 0.060 0.060 579,127 0.0604 0.00%
2001-03-02 0 0.700 0.700 0.730 0.700 0.700 50,000 35,000 0.7000 0.060 0.060 0.063 0.060 0.060 579,127 0.0604 0.00%
2001-03-01 0 0.700 0.700 0.730 0.700 0.730 24,000 16,920 0.7050 0.060 0.060 0.063 0.060 0.063 277,981 0.0609 -4.11%
2001-02-28 0 0.730 0.710 0.730 0.710 0.730 41,000 29,130 0.7105 0.063 0.061 0.063 0.061 0.063 474,884 0.0613 1.39%
2001-02-27 0 0.720 0.710 0.760 0.710 0.720 80,000 57,300 0.7163 0.062 0.061 0.066 0.061 0.062 926,602 0.0618 1.41%
2001-02-26 0 0.710 0.710 0.720 0.700 0.710 102,000 72,100 0.7069 0.061 0.061 0.062 0.060 0.061 1,181,418 0.0610 0.00%
2001-02-23 0 0.710 0.690 0.720 0.710 0.710 100,000 71,000 0.7100 0.061 0.060 0.062 0.061 0.061 1,158,253 0.0613 4.41%
2001-02-22 0 0.680 0.680 0.700 0.620 0.680 270,000 176,400 0.6533 0.059 0.059 0.060 0.054 0.059 3,127,283 0.0564 -4.23%
2001-02-21 0 0.710 0.680 0.710 0.710 0.710 100,000 71,000 0.7100 0.061 0.059 0.061 0.061 0.061 1,158,253 0.0613 1.43%
2001-02-20 0 0.700 - 0.710 0.700 0.710 250,000 176,500 0.7060 0.060 - 0.061 0.060 0.061 2,895,633 0.0610 -4.11%
2001-02-19 0 0.730 0.710 0.730 0.730 0.730 150,000 109,500 0.7300 0.063 0.061 0.063 0.063 0.063 1,737,380 0.0630 2.82%
2001-02-16 0 0.710 0.700 0.730 0.710 0.710 70,000 49,700 0.7100 0.061 0.060 0.063 0.061 0.061 810,777 0.0613 -1.39%
2001-02-15 0 0.720 0.700 0.730 - - 0 0 - 0.062 0.060 0.063 - - 0 - 0.00%
2001-02-14 0 0.720 0.710 0.730 0.720 0.720 100,000 72,000 0.7200 0.062 0.061 0.063 0.062 0.062 1,158,253 0.0622 0.00%
2001-02-13 0 0.720 0.720 0.730 - - 0 0 - 0.062 0.062 0.063 - - 0 - 1.41%
2001-02-12 0 0.710 0.710 0.730 0.710 0.710 40,000 28,400 0.7100 0.061 0.061 0.063 0.061 0.061 463,301 0.0613 0.00%
2001-02-09 0 0.710 0.710 0.730 0.700 0.700 15,000 10,500 0.7000 0.061 0.061 0.063 0.060 0.060 173,738 0.0604 1.43%
2001-02-08 0 0.700 0.700 0.720 - - 100,000 70,000 0.7000 0.060 0.060 0.062 - - 1,158,253 0.0604 0.00%
2001-02-07 0 0.700 0.690 0.730 0.700 0.730 200,000 143,000 0.7150 0.060 0.060 0.063 0.060 0.063 2,316,506 0.0617 -4.11%
2001-02-06 0 0.730 0.700 0.730 0.730 0.730 130,000 94,900 0.7300 0.063 0.060 0.063 0.063 0.063 1,505,729 0.0630 0.00%
2001-02-05 0 0.730 0.690 0.740 - - 0 0 - 0.063 0.060 0.064 - - 0 - 0.00%
2001-02-02 0 0.730 0.710 0.730 - - 0 0 - 0.063 0.061 0.063 - - 0 - 0.00%
2001-02-01 0 0.730 - 0.730 0.730 0.730 100,000 73,000 0.7300 0.063 - 0.063 0.063 0.063 1,158,253 0.0630 1.39%
2001-01-31 0 0.720 0.720 0.730 - - 0 0 - 0.062 0.062 0.063 - - 0 - 1.41%
2001-01-30 0 0.710 0.710 0.740 0.710 0.730 83,000 60,130 0.7245 0.061 0.061 0.064 0.061 0.063 961,350 0.0625 -2.74%
2001-01-29 0 0.730 - 0.730 0.730 0.730 100,000 73,000 0.7300 0.063 - 0.063 0.063 0.063 1,158,253 0.0630 0.00%
2001-01-23 0 0.730 0.700 0.740 - - 0 0 - 0.063 0.060 0.064 - - 0 - 0.00%
2001-01-22 0 0.730 0.690 0.730 0.730 0.730 10,000 7,300 0.7300 0.063 0.060 0.063 0.063 0.063 115,825 0.0630 0.00%
2001-01-19 0 0.730 0.690 0.750 0.700 0.730 158,000 113,240 0.7167 0.063 0.060 0.065 0.060 0.063 1,830,040 0.0619 7.35%
2001-01-18 0 0.680 0.680 0.710 - - 0 0 - 0.059 0.059 0.061 - - 0 - 0.00%
2001-01-17 0 0.680 0.680 0.710 0.680 0.700 90,000 62,000 0.6889 0.059 0.059 0.061 0.059 0.060 1,042,428 0.0595 -2.86%
2001-01-16 0 0.700 0.700 0.710 0.700 0.700 188,000 131,600 0.7000 0.060 0.060 0.061 0.060 0.060 2,177,516 0.0604 0.00%
2001-01-15 0 0.700 0.660 0.700 - - 0 0 - 0.060 0.057 0.060 - - 0 - 0.00%
2001-01-12 0 0.700 0.680 0.700 0.680 0.700 30,000 20,800 0.6933 0.060 0.059 0.060 0.059 0.060 347,476 0.0599 2.94%
2001-01-11 0 0.680 0.680 0.700 0.680 0.700 160,000 110,800 0.6925 0.059 0.059 0.060 0.059 0.060 1,853,205 0.0598 -2.86%
2001-01-10 0 0.700 0.680 0.700 0.700 0.730 80,000 57,500 0.7188 0.060 0.059 0.060 0.060 0.063 926,602 0.0621 -2.78%
2001-01-09 0 0.720 0.700 0.720 0.720 0.730 42,000 30,540 0.7271 0.062 0.060 0.062 0.062 0.063 486,466 0.0628 -1.37%
2001-01-08 0 0.730 0.690 0.770 - - 0 0 - 0.063 0.060 0.066 - - 0 - 0.00%
2001-01-05 0 0.730 0.690 0.750 - - 0 0 - 0.063 0.060 0.065 - - 0 - 0.00%
2001-01-04 0 0.730 - 0.770 - - 0 0 - 0.063 - 0.066 - - 0 - 0.00%
2001-01-03 0 0.730 0.700 0.750 - - 0 0 - 0.063 0.060 0.065 - - 0 - 0.00%
2001-01-02 0 0.730 - 0.750 - - 0 0 - 0.063 - 0.065 - - 0 - 0.00%
2000-12-29 0 0.730 0.710 0.750 - - 0 0 - 0.063 0.061 0.065 - - 0 - 0.00%
2000-12-28 0 0.730 0.690 0.770 - - 0 0 - 0.063 0.060 0.066 - - 0 - 0.00%
2000-12-27 0 0.730 0.690 - 0.730 0.730 30,000 21,900 0.7300 0.063 0.060 - 0.063 0.063 347,476 0.0630 5.80%
2000-12-22 0 0.690 0.690 0.730 - - 0 0 - 0.060 0.060 0.063 - - 0 - 0.00%
2000-12-21 0 0.690 0.690 0.720 - - 0 0 - 0.060 0.060 0.062 - - 0 - 0.00%
2000-12-20 0 0.690 0.660 0.740 - - 0 0 - 0.060 0.057 0.064 - - 0 - 0.00%
2000-12-19 0 0.690 0.680 0.740 - - 0 0 - 0.060 0.059 0.064 - - 0 - 0.00%
2000-12-18 0 0.690 0.660 0.740 - - 0 0 - 0.060 0.057 0.064 - - 0 - 0.00%
2000-12-15 0 0.690 0.680 0.720 - - 0 0 - 0.060 0.059 0.062 - - 0 - 0.00%
2000-12-14 0 0.690 0.690 0.740 0.680 0.680 30,000 20,400 0.6800 0.060 0.060 0.064 0.059 0.059 347,476 0.0587 2.99%
2000-12-13 0 0.670 0.670 0.720 - - 0 0 - 0.058 0.058 0.062 - - 0 - 3.08%
2000-12-12 0 0.650 0.650 0.720 - - 0 0 - 0.056 0.056 0.062 - - 0 - 1.56%
2000-12-11 0 0.640 0.610 - - - 0 0 - 0.055 0.053 - - - 0 - 0.00%
2000-12-08 0 0.640 0.650 0.760 0.640 0.640 20,000 12,800 0.6400 0.055 0.056 0.066 0.055 0.055 231,651 0.0553 4.92%
2000-12-07 0 0.610 0.600 - - - 0 0 - 0.053 0.052 - - - 0 - 0.00%
2000-12-06 0 0.610 0.610 - - - 0 0 - 0.053 0.053 - - - 0 - 0.00%
2000-12-05 0 0.610 0.590 - - - 0 0 - 0.053 0.051 - - - 0 - 0.00%
2000-12-04 0 0.610 0.600 - - - 0 0 - 0.053 0.052 - - - 0 - 0.00%
2000-12-01 0 0.610 0.590 - - - 0 0 - 0.053 0.051 - - - 0 - 0.00%
2000-11-30 0 0.610 0.610 - 0.610 0.610 50,000 30,500 0.6100 0.053 0.053 - 0.053 0.053 579,127 0.0527 -4.69%
2000-11-29 0 0.640 0.610 - - - 0 0 - 0.055 0.053 - - - 0 - 0.00%
2000-11-28 0 0.640 0.620 - - - 0 0 - 0.055 0.054 - - - 0 - 0.00%
2000-11-27 0 0.640 0.640 0.700 - - 0 0 - 0.055 0.055 0.060 - - 0 - 0.00%
2000-11-24 0 0.640 0.620 - - - 0 0 - 0.055 0.054 - - - 0 - 0.00%
2000-11-23 0 0.640 0.610 - - - 0 0 - 0.055 0.053 - - - 0 - 0.00%
2000-11-22 0 0.640 0.610 - - - 0 0 - 0.055 0.053 - - - 0 - 0.00%
2000-11-21 0 0.640 0.610 - - - 0 0 - 0.055 0.053 - - - 0 - 0.00%
2000-11-20 0 0.640 0.640 0.700 - - 0 0 - 0.055 0.055 0.060 - - 0 - 0.00%
2000-11-17 0 0.640 0.630 0.700 - - 0 0 - 0.055 0.054 0.060 - - 0 - 0.00%
2000-11-16 0 0.640 0.630 0.720 - - 0 0 - 0.055 0.054 0.062 - - 0 - 0.00%
2000-11-15 0 0.640 0.620 0.700 - - 0 0 - 0.055 0.054 0.060 - - 0 - 0.00%
2000-11-14 0 0.640 0.630 0.700 0.640 0.660 60,000 39,000 0.6500 0.055 0.054 0.060 0.055 0.057 694,952 0.0561 -3.03%
2000-11-13 0 0.660 0.620 - - - 0 0 - 0.057 0.054 - - - 0 - 0.00%
2000-11-10 0 0.660 0.640 - - - 0 0 - 0.057 0.055 - - - 0 - 0.00%
2000-11-09 0 0.660 0.650 - 0.650 0.660 50,000 32,600 0.6520 0.057 0.056 - 0.056 0.057 579,127 0.0563 1.54%
2000-11-08 0 0.650 0.640 - - - 0 0 - 0.056 0.055 - - - 0 - 0.00%
2000-11-07 0 0.650 0.630 - - - 0 0 - 0.056 0.054 - - - 0 - 0.00%
2000-11-06 0 0.650 0.650 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
2000-11-03 0 0.650 0.650 0.700 0.650 0.660 90,000 59,000 0.6556 0.056 0.056 0.060 0.056 0.057 1,042,428 0.0566 -1.52%
2000-11-02 0 0.660 0.660 0.700 0.660 0.680 385,000 256,260 0.6656 0.057 0.057 0.060 0.057 0.059 4,459,274 0.0575 -4.35%
2000-11-01 0 0.690 0.690 0.750 0.690 0.700 267,000 184,930 0.6926 0.060 0.060 0.065 0.060 0.060 3,092,536 0.0598 -8.00%
2000-10-31 0 0.750 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2000-10-30 0 0.750 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2000-10-27 0 0.750 0.680 0.790 0.750 0.750 30,000 22,500 0.7500 0.065 0.059 0.068 0.065 0.065 347,476 0.0648 8.70%
2000-10-26 0 0.690 0.670 0.780 0.690 0.770 90,000 62,290 0.6921 0.060 0.058 0.067 0.060 0.066 1,042,428 0.0598 -12.66%
2000-10-25 0 0.790 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2000-10-24 1 0.790 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2000-10-23 0 0.790 0.740 - - - 0 0 - 0.068 0.064 - - - 0 - 0.00%
2000-10-20 0 0.790 0.700 0.790 - - 0 0 - 0.068 0.060 0.068 - - 0 - -1.25%
2000-10-19 0 0.800 0.700 0.810 - - 0 0 - 0.069 0.060 0.070 - - 0 - 0.00%
2000-10-18 0 0.800 - 0.810 - - 0 0 - 0.069 - 0.070 - - 0 - 0.00%
2000-10-17 0 0.800 - 0.840 - - 0 0 - 0.069 - 0.073 - - 0 - 0.00%
2000-10-16 0 0.800 - 0.800 - - 0 0 - 0.069 - 0.069 - - 0 - -16.67%
2000-10-13 0 0.960 - 0.970 - - 0 0 - 0.083 - 0.084 - - 0 - 0.00%
2000-10-12 0 0.960 0.890 0.960 0.930 1.020 153,000 150,700 0.9850 0.083 0.077 0.083 0.080 0.088 1,772,127 0.0850 20.00%
2000-10-11 0 0.800 0.800 - 0.600 0.600 4,000 2,400 0.6000 0.069 0.069 - 0.052 0.052 46,330 0.0518 -5.88%
2000-10-10 0 - 0.680 - - - 0 0 - 0.073 0.059 - - - 0 - 0.00%
2000-10-09 0 - 0.720 - - - 0 0 - 0.073 0.062 - - - 0 - 0.00%
2000-10-05 0 - - 0.890 - - 0 0 - 0.073 - 0.077 - - 0 - 0.00%
2000-10-04 0 0.850 0.780 - - - 0 0 - 0.073 0.067 - - - 0 - 0.00%
2000-10-03 0 0.850 0.790 0.890 - - 142,000 120,700 0.8500 0.073 0.068 0.077 - - 1,644,719 0.0734 0.00%
2000-09-29 0 0.850 0.770 - - - 0 0 - 0.073 0.066 - - - 0 - 0.00%
2000-09-28 0 0.850 0.790 0.890 - - 0 0 - 0.073 0.068 0.077 - - 0 - 0.00%
2000-09-27 0 0.850 0.740 0.880 - - 559,000 475,150 0.8500 0.073 0.064 0.076 - - 6,474,635 0.0734 0.00%
2000-09-26 0 0.850 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2000-09-25 0 0.850 0.850 0.980 0.850 0.850 20,000 17,000 0.8500 0.073 0.073 0.085 0.073 0.073 231,651 0.0734 -3.41%
2000-09-22 0 0.880 - - 0.880 0.880 40,000 35,200 0.8800 0.076 - - 0.076 0.076 463,301 0.0760 -2.22%
2000-09-21 0 0.900 - 0.900 - - 0 0 - 0.078 - 0.078 - - 0 - -0.00%
2000-09-20 0 0.920 - 0.920 - - 0 0 - 0.078 - 0.078 - - 0 - -1.08%
2000-09-19 0 0.930 - 0.930 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
2000-09-18 0 0.930 - 0.950 - - 0 0 - 0.079 - 0.080 - - 0 - 0.00%
2000-09-15 0 0.930 - 0.950 - - 0 0 - 0.079 - 0.080 - - 0 - 0.00%
2000-09-14 0 0.930 - 1.010 - - 0 0 - 0.079 - 0.085 - - 0 - 0.00%
2000-09-12 0 0.930 0.900 1.000 0.930 0.930 120,000 111,600 0.9300 0.079 0.076 0.084 0.079 0.079 1,420,790 0.0785 -4.12%
2000-09-11 0 0.970 0.950 1.020 - - 0 0 - 0.082 0.080 0.086 - - 0 - 0.00%
2000-09-08 0 0.970 0.970 0.980 0.940 0.940 20,000 18,800 0.9400 0.082 0.082 0.083 0.079 0.079 236,798 0.0794 -1.02%
2000-09-07 0 0.980 0.950 0.980 - - 0 0 - 0.083 0.080 0.083 - - 0 - 0.00%
2000-09-06 0 0.980 0.950 0.980 - - 0 0 - 0.083 0.080 0.083 - - 0 - 0.00%
2000-09-05 0 0.980 0.940 0.980 0.980 0.980 20,000 19,600 0.9800 0.083 0.079 0.083 0.083 0.083 236,798 0.0828 2.08%
2000-09-04 0 0.960 0.930 0.980 - - 0 0 - 0.081 0.079 0.083 - - 0 - 0.00%
2000-09-01 0 0.960 0.940 0.980 - - 0 0 - 0.081 0.079 0.083 - - 0 - 0.00%
2000-08-31 0 0.960 0.920 0.990 - - 0 0 - 0.081 0.078 0.084 - - 0 - 0.00%
2000-08-30 0 0.960 - 1.000 0.940 0.980 1,389,000 1,324,660 0.9537 0.081 - 0.084 0.079 0.083 16,445,650 0.0805 2.13%
2000-08-29 0 0.940 0.940 1.010 - - 0 0 - 0.079 0.079 0.085 - - 0 - 1.08%
2000-08-28 0 0.930 0.930 1.020 0.910 0.910 10,000 9,100 0.9100 0.079 0.079 0.086 0.077 0.077 118,399 0.0769 -2.11%
2000-08-25 0 0.950 - 1.020 - - 0 0 - 0.080 - 0.086 - - 0 - 0.00%
2000-08-24 0 0.950 0.930 1.020 - - 0 0 - 0.080 0.079 0.086 - - 0 - 0.00%
2000-08-23 0 0.950 0.950 1.010 0.920 0.920 30,000 27,600 0.9200 0.080 0.080 0.085 0.078 0.078 355,198 0.0777 -1.04%
2000-08-22 0 0.960 0.970 1.020 - - 0 0 - 0.081 0.082 0.086 - - 0 - 0.00%
2000-08-21 0 0.960 0.960 1.010 0.950 0.950 220,000 209,000 0.9500 0.081 0.081 0.085 0.080 0.080 2,604,783 0.0802 -5.88%
2000-08-18 0 1.020 0.960 1.020 1.020 1.020 30,000 30,600 1.0200 0.086 0.081 0.086 0.086 0.086 355,198 0.0861 4.08%
2000-08-17 0 0.980 - 1.060 - - 0 0 - 0.083 - 0.090 - - 0 - 0.00%
2000-08-16 0 0.980 0.960 1.000 0.980 1.000 50,000 49,800 0.9960 0.083 0.081 0.084 0.083 0.084 591,996 0.0841 -2.00%
2000-08-15 0 1.000 1.000 1.020 1.000 1.000 100,000 100,000 1.0000 0.084 0.084 0.086 0.084 0.084 1,183,992 0.0845 0.00%
2000-08-14 0 1.000 1.000 1.040 1.000 1.000 40,000 40,000 1.0000 0.084 0.084 0.088 0.084 0.084 473,597 0.0845 -3.85%
2000-08-11 0 1.040 - 1.080 - - 0 0 - 0.088 - 0.091 - - 0 - 0.00%
2000-08-10 0 1.040 - 1.080 - - 0 0 - 0.088 - 0.091 - - 0 - 0.00%
2000-08-09 0 1.040 - 1.080 - - 0 0 - 0.088 - 0.091 - - 0 - 0.00%
2000-08-08 0 1.040 1.040 1.080 1.040 1.060 170,000 178,800 1.0518 0.088 0.088 0.091 0.088 0.090 2,012,787 0.0888 -0.95%
2000-08-07 0 1.050 1.030 1.060 - - 0 0 - 0.089 0.087 0.090 - - 0 - 0.00%
2000-08-04 0 1.050 1.050 1.070 1.050 1.050 30,000 31,500 1.0500 0.089 0.089 0.090 0.089 0.089 355,198 0.0887 0.00%
2000-08-03 0 1.050 1.030 1.090 1.050 1.090 30,000 31,900 1.0633 0.089 0.087 0.092 0.089 0.092 355,198 0.0898 -3.67%
2000-08-02 0 1.090 - 1.090 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
2000-08-01 0 1.090 - 1.090 - - 0 0 - 0.092 - 0.092 - - 0 - -0.91%
2000-07-31 0 1.100 1.050 1.100 1.090 1.100 189,000 207,700 1.0989 0.093 0.089 0.093 0.092 0.093 2,237,745 0.0928 4.76%
2000-07-28 0 1.050 1.020 - 1.020 1.050 20,000 20,700 1.0350 0.089 0.086 - 0.086 0.089 236,798 0.0874 1.94%
2000-07-27 0 1.030 0.990 - - - 0 0 - 0.087 0.084 - - - 0 - 0.00%
2000-07-26 0 1.030 0.980 1.070 - - 0 0 - 0.087 0.083 0.090 - - 0 - 0.00%
2000-07-25 0 1.030 1.000 1.080 - - 0 0 - 0.087 0.084 0.091 - - 0 - 0.00%
2000-07-24 0 1.030 1.020 1.060 - - 0 0 - 0.087 0.086 0.090 - - 0 - 0.00%
2000-07-21 0 1.030 1.030 1.050 1.030 1.050 55,000 57,650 1.0482 0.087 0.087 0.089 0.087 0.089 651,196 0.0885 -0.96%
2000-07-20 0 1.040 1.040 1.050 1.010 1.060 295,000 300,650 1.0192 0.088 0.088 0.089 0.085 0.090 3,492,777 0.0861 -4.59%
2000-07-19 0 1.090 1.080 1.090 1.090 1.110 70,000 77,300 1.1043 0.092 0.091 0.092 0.092 0.094 828,794 0.0933 -5.22%
2000-07-18 0 1.150 - 1.150 - - 960 1,018 1.0604 0.097 - 0.097 - - 11,366 0.0896 -0.86%
2000-07-17 0 1.160 - 1.160 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
2000-07-14 0 1.160 - 1.160 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
2000-07-13 0 1.160 - 1.160 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
2000-07-12 0 1.160 - 1.180 - - 0 0 - 0.098 - 0.100 - - 0 - 0.00%
2000-07-11 0 1.160 - 1.180 - - 0 0 - 0.098 - 0.100 - - 0 - 0.00%
2000-07-10 0 1.160 - 1.180 - - 0 0 - 0.098 - 0.100 - - 0 - 0.00%
2000-07-07 0 1.160 1.150 1.190 1.130 1.160 110,000 125,800 1.1436 0.098 0.097 0.101 0.095 0.098 1,302,391 0.0966 0.00%
2000-07-06 0 1.160 1.130 1.190 - - 0 0 - 0.098 0.095 0.101 - - 0 - 0.00%
2000-07-05 0 1.160 - 1.190 - - 0 0 - 0.098 - 0.101 - - 0 - 0.00%
2000-07-04 0 1.160 1.090 1.200 1.160 1.160 54,000 62,640 1.1600 0.098 0.092 0.101 0.098 0.098 639,356 0.0980 2.65%
2000-07-03 0 1.130 1.080 1.130 1.090 1.130 14,000 15,340 1.0957 0.095 0.091 0.095 0.092 0.095 165,759 0.0925 3.67%
2000-06-30 0 1.090 1.070 - - - 0 0 - 0.092 0.090 - - - 0 - 0.00%
2000-06-29 0 1.090 1.030 - - - 0 0 - 0.092 0.087 - - - 0 - 0.00%
2000-06-28 0 1.090 1.090 1.190 - - 0 0 - 0.092 0.092 0.101 - - 0 - 0.00%
2000-06-27 0 1.090 1.050 - 1.050 1.090 140,000 147,600 1.0543 0.092 0.089 - 0.089 0.092 1,657,589 0.0890 -0.91%
2000-06-26 0 1.100 1.100 1.150 1.100 1.100 35,000 38,500 1.1000 0.093 0.093 0.097 0.093 0.093 414,397 0.0929 -4.35%
2000-06-23 0 1.150 1.130 1.190 1.150 1.150 98,000 112,700 1.1500 0.097 0.095 0.101 0.097 0.097 1,160,312 0.0971 -1.71%
2000-06-22 0 1.170 1.160 1.170 - - 0 0 - 0.099 0.098 0.099 - - 0 - -2.50%
2000-06-21 0 1.200 1.130 1.200 - - 0 0 - 0.101 0.095 0.101 - - 0 - 0.00%
2000-06-20 0 1.200 1.160 1.240 1.150 1.200 302,000 355,300 1.1765 0.101 0.098 0.105 0.097 0.101 3,575,656 0.0994 2.56%
2000-06-19 0 1.170 1.120 1.170 1.180 1.200 45,000 53,700 1.1933 0.099 0.095 0.099 0.100 0.101 532,796 0.1008 0.00%
2000-06-16 0 1.170 1.130 1.210 1.170 1.200 158,000 188,700 1.1943 0.099 0.095 0.102 0.099 0.101 1,870,707 0.1009 -0.85%
2000-06-15 0 1.180 1.170 1.200 1.160 1.320 135,000 162,900 1.2067 0.100 0.099 0.101 0.098 0.111 1,598,389 0.1019 -8.53%
2000-06-14 0 1.290 1.190 1.300 1.130 1.290 175,000 212,190 1.2125 0.109 0.101 0.110 0.095 0.109 2,071,986 0.1024 21.70%
2000-06-13 0 1.060 1.020 1.080 1.060 1.070 52,000 55,220 1.0619 0.090 0.086 0.091 0.090 0.090 615,676 0.0897 -3.64%
2000-06-12 0 1.100 1.060 1.130 - - 0 0 - 0.093 0.090 0.095 - - 0 - 0.00%
2000-06-09 0 1.100 - 1.140 - - 0 0 - 0.093 - 0.096 - - 0 - 0.00%
2000-06-08 0 1.100 1.040 1.100 - - 0 0 - 0.093 0.088 0.093 - - 0 - 0.00%
2000-06-07 0 1.100 1.050 1.100 1.100 1.100 10,000 11,000 1.1000 0.093 0.089 0.093 0.093 0.093 118,399 0.0929 0.00%
2000-06-05 0 1.100 1.100 1.150 1.040 1.150 157,000 174,350 1.1105 0.093 0.093 0.097 0.088 0.097 1,858,868 0.0938 14.58%
2000-06-02 0 0.960 0.930 1.040 - - 0 0 - 0.081 0.079 0.088 - - 0 - 0.00%
2000-06-01 0 0.960 0.960 1.040 0.960 1.000 16,000 15,960 0.9975 0.081 0.081 0.088 0.081 0.084 189,439 0.0842 -4.00%
2000-05-31 0 1.000 1.000 1.040 1.000 1.000 55,000 55,000 1.0000 0.084 0.084 0.088 0.084 0.084 651,196 0.0845 0.00%
2000-05-30 0 1.000 0.960 1.030 - - 0 0 - 0.084 0.081 0.087 - - 0 - 0.00%
2000-05-29 0 1.000 0.960 1.030 - - 0 0 - 0.084 0.081 0.087 - - 0 - 0.00%
2000-05-26 0 1.000 0.970 1.040 0.970 1.000 40,000 39,300 0.9825 0.084 0.082 0.088 0.082 0.084 473,597 0.0830 5.26%
2000-05-25 0 0.950 0.930 1.040 0.950 1.040 562,000 551,220 0.9808 0.080 0.079 0.088 0.080 0.088 6,654,035 0.0828 0.00%
2000-05-24 0 0.950 0.930 - 0.950 0.950 6,000 5,700 0.9500 0.080 0.079 - 0.080 0.080 71,040 0.0802 -3.06%
2000-05-23 0 0.980 0.950 - 0.980 1.040 86,000 88,040 1.0237 0.083 0.080 - 0.083 0.088 1,018,233 0.0865 -2.97%
2000-05-22 0 1.010 1.010 1.070 0.970 1.060 80,000 82,300 1.0288 0.085 0.085 0.090 0.082 0.090 947,194 0.0869 1.00%
2000-05-19 0 1.000 1.000 1.020 1.000 1.050 600,000 607,650 1.0128 0.084 0.084 0.086 0.084 0.089 7,103,952 0.0855 6.38%
2000-05-18 0 0.940 0.940 1.020 0.940 1.010 100,000 98,900 0.9890 0.079 0.079 0.086 0.079 0.085 1,183,992 0.0835 -1.05%
2000-05-17 0 1.010 1.010 1.040 0.970 0.970 20,000 19,400 0.9700 0.080 0.080 0.083 0.077 0.077 251,754 0.0771 1.00%
2000-05-16 0 1.000 1.000 1.030 - - 0 0 - 0.079 0.079 0.082 - - 0 - 0.00%
2000-05-15 0 1.000 1.000 1.040 0.990 1.000 100,000 99,700 0.9970 0.079 0.079 0.083 0.079 0.079 1,258,771 0.0792 1.01%
2000-05-12 0 0.990 - 0.990 - - 0 0 - 0.079 - 0.079 - - 0 - -1.00%
2000-05-10 0 1.000 - 1.000 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
2000-05-09 0 1.000 0.910 1.000 0.910 1.000 85,200 79,870 0.9374 0.079 0.072 0.079 0.072 0.079 1,072,472 0.0745 4.17%
2000-05-08 0 0.960 0.960 1.000 0.960 0.960 10,000 9,600 0.9600 0.076 0.076 0.079 0.076 0.076 125,877 0.0763 -4.00%
2000-05-05 0 1.000 1.000 1.020 1.000 1.000 20,000 20,000 1.0000 0.079 0.079 0.081 0.079 0.079 251,754 0.0794 -1.96%
2000-05-04 0 1.020 1.020 1.070 1.020 1.060 60,000 62,400 1.0400 0.081 0.081 0.085 0.081 0.084 755,262 0.0826 -3.77%
2000-05-03 0 1.060 1.030 1.060 - - 0 0 - 0.084 0.082 0.084 - - 0 - -1.85%
2000-05-02 0 1.080 1.050 1.080 1.000 1.080 300,000 312,800 1.0427 0.086 0.083 0.086 0.079 0.086 3,776,312 0.0828 10.20%
2000-04-28 0 0.980 0.900 1.000 0.920 0.980 110,000 105,200 0.9564 0.078 0.071 0.079 0.073 0.078 1,384,648 0.0760 8.89%
2000-04-27 0 0.900 - 0.940 - - 0 0 - 0.071 - 0.075 - - 0 - 0.00%
2000-04-26 0 0.900 0.940 0.950 0.900 0.900 120,000 108,000 0.9000 0.071 0.075 0.075 0.071 0.071 1,510,525 0.0715 -6.25%
2000-04-25 0 0.960 - 0.990 - - 0 0 - 0.076 - 0.079 - - 0 - 0.00%
2000-04-20 0 0.960 0.920 0.960 0.960 0.960 20,000 19,200 0.9600 0.076 0.073 0.076 0.076 0.076 251,754 0.0763 -6.80%
2000-04-19 0 1.030 - 1.040 - - 0 0 - 0.082 - 0.083 - - 0 - 0.00%
2000-04-18 0 1.030 - 1.070 - - 0 0 - 0.082 - 0.085 - - 0 - 0.00%
2000-04-17 0 1.030 - 1.050 - - 0 0 - 0.082 - 0.083 - - 0 - 0.00%
2000-04-14 0 1.030 - 1.060 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
2000-04-13 0 1.030 1.030 1.040 0.910 0.950 170,000 157,900 0.9288 0.082 0.082 0.083 0.072 0.075 2,139,910 0.0738 3.00%
2000-04-12 0 1.000 1.000 1.040 1.000 1.020 60,000 60,200 1.0033 0.079 0.079 0.083 0.079 0.081 755,262 0.0797 -4.76%
2000-04-11 0 1.050 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2000-04-10 0 1.050 1.050 1.060 - - 0 0 - 0.083 0.083 0.084 - - 0 - 2.94%
2000-04-07 0 1.020 1.020 1.050 1.020 1.020 64,000 65,280 1.0200 0.081 0.081 0.083 0.081 0.081 805,613 0.0810 -1.92%
2000-04-06 0 1.040 1.000 1.070 - - 0 0 - 0.083 0.079 0.085 - - 0 - 0.00%
2000-04-05 0 1.040 1.040 1.050 0.960 1.060 383,000 391,080 1.0211 0.083 0.083 0.083 0.076 0.084 4,821,091 0.0811 -2.80%
2000-04-03 0 1.070 1.070 1.120 1.070 1.150 120,000 134,800 1.1233 0.085 0.085 0.089 0.085 0.091 1,510,525 0.0892 -9.32%
2000-03-31 0 1.180 1.180 1.190 1.100 1.180 40,000 46,400 1.1600 0.094 0.094 0.095 0.087 0.094 503,508 0.0922 0.00%
2000-03-30 0 1.180 1.100 1.180 1.180 1.180 15,000 17,700 1.1800 0.094 0.087 0.094 0.094 0.094 188,816 0.0937 0.00%
2000-03-29 0 1.180 1.180 - - - 0 0 - 0.094 0.094 - - - 0 - 7.27%
2000-03-28 0 1.100 1.100 - 1.100 1.100 47,000 51,700 1.1000 0.087 0.087 - 0.087 0.087 591,622 0.0874 -1.79%
2000-03-27 0 1.120 1.100 1.180 1.120 1.190 220,000 251,400 1.1427 0.089 0.087 0.094 0.089 0.095 2,769,295 0.0908 1.82%
2000-03-24 0 1.100 1.080 1.170 1.100 1.150 160,000 177,600 1.1100 0.087 0.086 0.093 0.087 0.091 2,014,033 0.0882 -2.65%
2000-03-23 0 1.130 1.130 1.160 1.130 1.150 130,000 147,300 1.1331 0.090 0.090 0.092 0.090 0.091 1,636,402 0.0900 -0.88%
2000-03-22 0 1.140 1.130 1.170 1.130 1.200 510,000 591,900 1.1606 0.091 0.090 0.093 0.090 0.095 6,419,730 0.0922 -1.72%
2000-03-21 0 1.160 - 1.170 1.160 1.240 440,000 525,470 1.1943 0.092 - 0.093 0.092 0.099 5,538,590 0.0949 -7.20%
2000-03-20 0 1.250 1.200 1.260 1.170 1.300 916,000 1,121,400 1.2242 0.099 0.095 0.100 0.093 0.103 11,530,338 0.0973 -2.34%
2000-03-17 0 1.280 1.240 1.280 1.160 1.290 475,000 584,540 1.2306 0.102 0.099 0.102 0.092 0.102 5,979,160 0.0978 -1.54%
2000-03-16 0 1.300 1.300 1.340 1.300 1.600 650,000 907,780 1.3966 0.103 0.103 0.106 0.103 0.127 8,182,008 0.1109 -20.25%
2000-03-15 0 1.630 1.590 1.640 1.380 1.680 3,828,000 6,110,590 1.5963 0.129 0.126 0.130 0.110 0.133 48,185,735 0.1268 -2.98%
2000-03-14 0 1.680 1.660 1.680 1.310 1.900 10,108,280 16,817,115 1.6637 0.133 0.132 0.133 0.104 0.151 127,240,047 0.1322 28.24%
2000-03-13 0 1.310 1.310 1.340 1.180 1.330 2,589,000 3,201,640 1.2366 0.104 0.104 0.106 0.094 0.106 32,589,568 0.0982 9.17%
2000-03-10 0 1.200 1.180 1.200 0.850 1.220 1,092,000 1,194,310 1.0937 0.095 0.094 0.095 0.068 0.097 13,745,774 0.0869 39.53%
2000-03-09 0 0.860 0.790 0.870 - - 0 0 - 0.068 0.063 0.069 - - 0 - 0.00%
2000-03-08 0 0.860 0.810 0.880 0.810 0.860 238,000 198,920 0.8358 0.068 0.064 0.070 0.064 0.068 2,995,874 0.0664 13.16%
2000-03-07 0 0.760 0.760 0.810 0.760 0.760 3,359 2,535 0.7547 0.060 0.060 0.064 0.060 0.060 42,282 0.0600 0.00%
2000-03-06 0 0.760 0.760 0.810 0.760 0.760 36,000 27,360 0.7600 0.060 0.060 0.064 0.060 0.060 453,157 0.0604 0.00%
2000-03-03 0 0.760 0.750 0.780 0.750 0.760 208,000 156,500 0.7524 0.060 0.060 0.062 0.060 0.060 2,618,243 0.0598 1.33%
2000-03-02 0 0.750 0.730 0.760 0.750 0.750 20,000 15,000 0.7500 0.060 0.058 0.060 0.060 0.060 251,754 0.0596 2.74%
2000-03-01 0 0.730 0.680 0.730 0.730 0.730 93,000 67,890 0.7300 0.058 0.054 0.058 0.058 0.058 1,170,657 0.0580 -5.19%
2000-02-29 0 0.770 0.740 0.770 0.770 0.770 13,000 10,010 0.7700 0.061 0.059 0.061 0.061 0.061 163,640 0.0612 5.48%
2000-02-28 0 0.730 0.630 - - - 0 0 - 0.058 0.050 - - - 0 - 0.00%
2000-02-25 0 0.730 0.730 0.790 0.730 0.740 100,000 73,500 0.7350 0.058 0.058 0.063 0.058 0.059 1,258,771 0.0584 -2.67%
2000-02-24 0 0.750 0.750 0.810 0.750 0.770 134,000 101,900 0.7604 0.060 0.060 0.064 0.060 0.061 1,686,752 0.0604 2.74%
2000-02-23 0 0.730 0.720 0.780 0.720 0.730 212,000 154,140 0.7271 0.058 0.057 0.062 0.057 0.058 2,668,593 0.0578 -2.67%
2000-02-22 0 0.750 0.660 0.760 0.750 0.750 100,000 75,000 0.7500 0.060 0.052 0.060 0.060 0.060 1,258,771 0.0596 1.35%
2000-02-21 0 0.740 0.740 0.770 0.740 0.760 336,000 252,960 0.7529 0.059 0.059 0.061 0.059 0.060 4,229,469 0.0598 1.37%
2000-02-18 0 0.730 0.720 0.760 0.720 0.760 132,000 97,580 0.7392 0.058 0.057 0.060 0.057 0.060 1,661,577 0.0587 1.39%
2000-02-17 0 0.720 0.710 0.800 0.720 0.820 80,000 60,400 0.7550 0.057 0.056 0.064 0.057 0.065 1,007,016 0.0600 -12.20%
2000-02-16 0 0.820 0.760 0.820 0.830 0.850 90,000 75,700 0.8411 0.065 0.060 0.065 0.066 0.068 1,132,893 0.0668 0.00%
2000-02-15 0 0.820 0.730 0.820 0.720 0.820 172,000 133,340 0.7752 0.065 0.058 0.065 0.057 0.065 2,165,085 0.0616 20.59%
2000-02-14 0 0.680 0.680 0.730 0.660 0.700 130,000 88,600 0.6815 0.054 0.054 0.058 0.052 0.056 1,636,402 0.0541 7.94%
2000-02-11 0 0.630 0.590 0.680 0.630 0.680 80,000 51,800 0.6475 0.050 0.047 0.054 0.050 0.054 1,007,016 0.0514 -7.35%
2000-02-10 0 0.680 0.650 0.720 0.680 0.720 210,000 146,100 0.6957 0.054 0.052 0.057 0.054 0.057 2,643,418 0.0553 -9.33%
2000-02-09 0 0.750 0.720 0.770 0.750 0.770 150,000 113,100 0.7540 0.060 0.057 0.061 0.060 0.061 1,888,156 0.0599 -5.06%
2000-02-08 0 0.790 0.780 0.800 0.780 0.790 195,000 153,850 0.7890 0.063 0.062 0.064 0.062 0.063 2,454,602 0.0627 0.00%
2000-02-03 0 0.790 0.770 0.810 0.700 0.800 1,068,000 806,640 0.7553 0.063 0.061 0.064 0.056 0.064 13,443,669 0.0600 16.18%
2000-02-02 0 0.680 0.640 0.690 0.650 0.680 614,000 410,890 0.6692 0.054 0.051 0.055 0.052 0.054 7,728,851 0.0532 9.68%
2000-02-01 0 0.620 0.610 0.620 0.610 0.620 150,000 92,500 0.6167 0.049 0.048 0.049 0.048 0.049 1,888,156 0.0490 8.77%
2000-01-31 0 0.570 0.580 0.620 0.570 0.580 60,000 34,500 0.5750 0.045 0.046 0.049 0.045 0.046 755,262 0.0457 -8.06%
2000-01-28 0 0.620 0.580 0.620 0.620 0.620 183,000 113,460 0.6200 0.049 0.046 0.049 0.049 0.049 2,303,550 0.0493 -1.59%
2000-01-27 0 0.630 0.620 0.630 0.620 0.630 119,000 73,980 0.6217 0.050 0.049 0.050 0.049 0.050 1,497,937 0.0494 3.28%
2000-01-26 0 0.610 0.580 0.620 - - 0 0 - 0.048 0.046 0.049 - - 0 - 0.00%
2000-01-25 0 0.610 0.570 0.610 0.630 0.630 50,000 31,500 0.6300 0.048 0.045 0.048 0.050 0.050 629,385 0.0500 0.00%
2000-01-24 0 0.610 0.590 0.620 0.560 0.610 272,000 161,220 0.5927 0.048 0.047 0.049 0.044 0.048 3,423,856 0.0471 17.31%
2000-01-21 0 0.520 0.520 0.570 0.510 0.550 511,910 269,447 0.5264 0.041 0.041 0.045 0.041 0.044 6,443,772 0.0418 6.12%
2000-01-20 0 0.490 0.485 - 0.490 0.490 1,000 490 0.4900 0.039 0.039 - 0.039 0.039 12,588 0.0389 -5.77%
2000-01-19 0 0.520 0.490 0.520 - - 0 0 - 0.041 0.039 0.041 - - 0 - 0.00%
2000-01-18 0 0.520 - 0.580 0.520 0.540 135,000 71,550 0.5300 0.041 - 0.046 0.041 0.043 1,699,340 0.0421 -7.14%
2000-01-17 0 0.560 - 0.600 - - 0 0 - 0.044 - 0.048 - - 0 - 0.00%
2000-01-14 0 0.560 0.530 0.600 0.560 0.580 66,800 37,784 0.5656 0.044 0.042 0.048 0.044 0.046 840,859 0.0449 -3.45%
2000-01-13 0 0.580 0.550 0.610 0.580 0.610 30,000 18,000 0.6000 0.046 0.044 0.048 0.046 0.048 377,631 0.0477 0.00%
2000-01-12 0 0.580 0.530 0.590 0.560 0.580 110,000 62,800 0.5709 0.046 0.042 0.047 0.044 0.046 1,384,648 0.0454 5.45%
2000-01-11 0 0.550 0.500 - - - 0 0 - 0.044 0.040 - - - 0 - 0.00%
2000-01-10 0 0.550 0.510 0.550 0.550 0.550 40,000 22,000 0.5500 0.044 0.041 0.044 0.044 0.044 503,508 0.0437 7.84%
2000-01-07 0 0.510 0.510 0.550 0.510 0.550 10,000 5,300 0.5300 0.041 0.041 0.044 0.041 0.044 125,877 0.0421 -7.27%
2000-01-06 0 0.550 - 0.550 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
2000-01-05 0 0.550 - 0.550 0.550 0.550 10,000 5,500 0.5500 0.044 - 0.044 0.044 0.044 125,877 0.0437 1.85%
2000-01-04 0 0.540 0.540 0.570 - - 0 0 - 0.043 0.043 0.045 - - 0 - 3.85%
2000-01-03 0 0.520 0.500 0.560 - - 0 0 - 0.041 0.040 0.044 - - 0 - 0.00%
1999-12-30 0 0.520 - 0.560 - - 0 0 - 0.041 - 0.044 - - 0 - 0.00%
1999-12-29 0 0.520 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-12-28 0 0.520 - 0.560 - - 0 0 - 0.041 - 0.044 - - 0 - 0.00%
1999-12-24 0 0.520 - 0.550 - - 0 0 - 0.041 - 0.044 - - 0 - 0.00%
1999-12-23 0 0.520 - 0.560 - - 0 0 - 0.041 - 0.044 - - 0 - 0.00%
1999-12-22 0 0.520 - 0.520 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1999-12-21 0 0.520 - 0.550 - - 0 0 - 0.041 - 0.044 - - 0 - 0.00%
1999-12-20 0 0.520 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-12-17 0 0.520 0.490 0.540 - - 0 0 - 0.041 0.039 0.043 - - 0 - 0.00%
1999-12-16 0 0.520 - 0.530 - - 0 0 - 0.041 - 0.042 - - 0 - 0.00%
1999-12-15 0 0.520 - - 0.520 0.520 20,000 10,400 0.5200 0.041 - - 0.041 0.041 251,754 0.0413 4.00%
1999-12-14 0 0.500 0.490 0.550 - - 0 0 - 0.040 0.039 0.044 - - 0 - 0.00%
1999-12-13 0 0.500 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-12-10 0 0.500 0.495 0.560 - - 0 0 - 0.040 0.039 0.044 - - 0 - 0.00%
1999-12-09 0 0.500 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-12-08 0 0.500 0.485 0.530 - - 0 0 - 0.040 0.039 0.042 - - 0 - 0.00%
1999-12-07 0 0.500 0.500 - 0.495 0.500 70,000 34,750 0.4964 0.040 0.040 - 0.039 0.040 881,139 0.0394 1.01%
1999-12-06 0 0.495 0.490 - - - 0 0 - 0.039 0.039 - - - 0 - 0.00%
1999-12-03 0 0.495 0.495 - 0.490 0.490 49,000 24,010 0.4900 0.039 0.039 - 0.039 0.039 616,798 0.0389 -2.94%
1999-12-02 0 0.510 - 0.530 - - 0 0 - 0.041 - 0.042 - - 0 - 0.00%
1999-12-01 0 0.510 - 0.550 - - 0 0 - 0.041 - 0.044 - - 0 - 0.00%
1999-11-30 0 0.510 0.510 0.550 0.480 0.500 51,000 25,480 0.4996 0.041 0.041 0.044 0.038 0.040 641,973 0.0397 6.25%
1999-11-29 0 0.480 0.480 0.570 0.480 0.520 25,880 12,476 0.4821 0.038 0.038 0.045 0.038 0.041 325,770 0.0383 -4.00%
1999-11-26 0 0.500 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-11-25 0 0.500 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-11-24 0 0.500 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-11-23 0 0.500 0.480 0.540 - - 0 0 - 0.040 0.038 0.043 - - 0 - 0.00%
1999-11-22 0 0.500 0.480 - - - 0 0 - 0.040 0.038 - - - 0 - 0.00%
1999-11-19 0 0.500 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-11-18 0 0.500 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-11-17 0 0.500 0.480 0.510 - - 0 0 - 0.040 0.038 0.041 - - 0 - 0.00%
1999-11-16 0 0.500 0.490 0.510 - - 0 0 - 0.040 0.039 0.041 - - 0 - 0.00%
1999-11-15 0 0.500 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-11-12 0 0.500 - 0.510 - - 40,000 20,000 0.5000 0.040 - 0.041 - - 503,508 0.0397 0.00%
1999-11-11 0 0.500 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-11-10 0 0.500 0.480 0.520 - - 0 0 - 0.040 0.038 0.041 - - 0 - 0.00%
1999-11-09 0 0.500 0.480 0.520 - - 0 0 - 0.040 0.038 0.041 - - 0 - 0.00%
1999-11-08 0 0.500 0.480 0.520 - - 0 0 - 0.040 0.038 0.041 - - 0 - 0.00%
1999-11-05 0 0.500 0.485 0.520 - - 0 0 - 0.040 0.039 0.041 - - 0 - 0.00%
1999-11-04 0 0.500 0.500 0.520 0.500 0.520 80,000 40,120 0.5015 0.040 0.040 0.041 0.040 0.041 1,007,016 0.0398 0.00%
1999-11-03 0 0.500 0.500 0.510 0.500 0.500 5,000 2,500 0.5000 0.040 0.040 0.041 0.040 0.040 62,939 0.0397 2.04%
1999-11-02 0 0.490 0.490 0.500 0.490 0.500 25,000 12,300 0.4920 0.039 0.039 0.040 0.039 0.040 314,693 0.0391 2.08%
1999-11-01 0 0.480 0.480 0.500 0.480 0.480 10,000 4,800 0.4800 0.038 0.038 0.040 0.038 0.038 125,877 0.0381 0.00%
1999-10-29 0 0.480 - - 0.480 0.500 40,000 19,800 0.4950 0.038 - - 0.038 0.040 503,508 0.0393 -4.00%
1999-10-28 0 0.500 0.500 0.520 0.500 0.500 64,000 32,000 0.5000 0.040 0.040 0.041 0.040 0.040 805,613 0.0397 0.00%
1999-10-27 0 0.500 0.500 - 0.470 0.470 6,000 2,820 0.4700 0.040 0.040 - 0.037 0.037 75,526 0.0373 0.00%
1999-10-26 0 0.500 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-10-25 0 0.500 - 0.500 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1999-10-22 0 0.500 0.485 0.510 - - 0 0 - 0.040 0.039 0.041 - - 0 - 0.00%
1999-10-21 0 0.500 0.480 - - - 0 0 - 0.040 0.038 - - - 0 - 0.00%
1999-10-20 0 0.500 0.480 0.520 - - 0 0 - 0.040 0.038 0.041 - - 0 - 0.00%
1999-10-19 0 0.500 0.480 0.500 0.500 0.500 100,000 50,000 0.5000 0.040 0.038 0.040 0.040 0.040 1,258,771 0.0397 -3.85%
1999-10-15 0 0.520 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-10-14 0 0.520 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-10-13 0 0.520 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-10-12 0 0.520 - 0.520 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1999-10-11 0 0.520 - 0.520 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1999-10-08 0 0.520 - 0.530 - - 0 0 - 0.041 - 0.042 - - 0 - 0.00%
1999-10-07 0 0.520 0.495 0.530 - - 0 0 - 0.041 0.039 0.042 - - 0 - 0.00%
1999-10-06 0 0.520 0.520 0.550 0.520 0.520 47,000 24,440 0.5200 0.041 0.041 0.044 0.041 0.041 591,622 0.0413 0.00%
1999-10-05 0 0.520 0.490 0.520 - - 0 0 - 0.041 0.039 0.041 - - 0 - 0.00%
1999-10-04 0 0.520 0.490 0.520 0.520 0.520 12,000 6,240 0.5200 0.041 0.039 0.041 0.041 0.041 151,052 0.0413 4.00%
1999-09-30 0 0.500 0.500 0.510 0.500 0.500 50,000 25,000 0.5000 0.040 0.040 0.041 0.040 0.040 629,385 0.0397 0.00%
1999-09-29 0 0.500 0.480 0.510 - - 0 0 - 0.040 0.038 0.041 - - 0 - 0.00%
1999-09-28 0 0.520 - 0.560 0.520 0.520 50,000 26,000 0.5200 0.040 - 0.043 0.040 0.040 654,561 0.0397 -5.45%
1999-09-27 0 0.550 - 0.550 0.570 0.570 12,000 6,840 0.5700 0.042 - 0.042 0.044 0.044 157,095 0.0435 7.84%
1999-09-24 0 0.510 0.490 - - - 0 0 - 0.039 0.037 - - - 0 - 0.00%
1999-09-23 0 0.510 0.500 0.550 - - 0 0 - 0.039 0.038 0.042 - - 0 - 0.00%
1999-09-22 0 0.510 0.500 - - - 0 0 - 0.039 0.038 - - - 0 - 0.00%
1999-09-21 0 0.510 0.500 0.600 0.510 0.600 8,000 4,300 0.5375 0.039 0.038 0.046 0.039 0.046 104,730 0.0411 -8.93%
1999-09-20 0 0.560 0.530 0.590 - - 0 0 - 0.043 0.040 0.045 - - 0 - 0.00%
1999-09-17 0 0.560 0.510 0.600 - - 0 0 - 0.043 0.039 0.046 - - 0 - 0.00%
1999-09-15 0 0.560 0.530 0.590 0.540 0.560 80,000 44,200 0.5525 0.043 0.040 0.045 0.041 0.043 1,047,297 0.0422 9.80%
1999-09-14 0 0.510 0.495 0.520 - - 0 0 - 0.039 0.038 0.040 - - 0 - 0.00%
1999-09-13 0 0.510 - 0.540 - - 0 0 - 0.039 - 0.041 - - 0 - 0.00%
1999-09-10 0 0.510 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1999-09-09 0 0.510 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1999-09-08 0 0.510 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1999-09-07 0 0.510 0.500 0.540 - - 0 0 - 0.039 0.038 0.041 - - 0 - 0.00%
1999-09-06 0 0.510 0.495 - - - 0 0 - 0.039 0.038 - - - 0 - 0.00%
1999-09-03 0 0.510 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1999-09-02 0 0.510 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1999-09-01 0 0.510 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1999-08-31 0 0.510 0.495 - - - 0 0 - 0.039 0.038 - - - 0 - 0.00%
1999-08-30 0 0.510 0.490 - - - 0 0 - 0.039 0.037 - - - 0 - 0.00%
1999-08-27 0 0.510 0.490 - - - 0 0 - 0.039 0.037 - - - 0 - 0.00%
1999-08-26 0 0.510 - 0.550 - - 0 0 - 0.039 - 0.042 - - 0 - 0.00%
1999-08-25 0 0.510 - 0.530 - - 0 0 - 0.039 - 0.040 - - 0 - 0.00%
1999-08-24 0 0.510 - 0.540 - - 0 0 - 0.039 - 0.041 - - 0 - 0.00%
1999-08-23 0 0.510 - 0.540 - - 0 0 - 0.039 - 0.041 - - 0 - 0.00%
1999-08-20 0 0.510 0.500 0.530 0.510 0.510 40,000 20,400 0.5100 0.039 0.038 0.040 0.039 0.039 523,649 0.0390 13.33%
1999-08-19 0 0.450 0.430 - - - 0 0 - 0.034 0.033 - - - 0 - 0.00%
1999-08-18 0 0.450 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-08-17 0 0.450 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-08-16 0 0.450 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-08-13 0 0.450 0.430 - - - 0 0 - 0.034 0.033 - - - 0 - 0.00%
1999-08-12 0 0.450 0.435 - - - 0 0 - 0.034 0.033 - - - 0 - 0.00%
1999-08-11 0 0.450 0.450 - 0.420 0.420 2,000 840 0.4200 0.034 0.034 - 0.032 0.032 26,182 0.0321 -4.26%
1999-08-10 0 0.470 0.450 0.470 0.510 0.510 50,000 25,500 0.5100 0.036 0.034 0.036 0.039 0.039 654,561 0.0390 -12.96%
1999-08-09 0 0.540 0.510 0.540 - - 0 0 - 0.041 0.039 0.041 - - 0 - -1.82%
1999-08-06 0 0.550 0.510 0.550 0.500 0.550 72,000 36,400 0.5056 0.042 0.039 0.042 0.038 0.042 942,567 0.0386 5.77%
1999-08-05 0 0.520 0.510 0.550 - - 0 0 - 0.040 0.039 0.042 - - 0 - 0.00%
1999-08-04 0 0.520 0.520 0.550 - - 0 0 - 0.040 0.040 0.042 - - 0 - 0.00%
1999-08-03 0 0.520 0.510 - 0.520 0.520 40,000 20,800 0.5200 0.040 0.039 - 0.040 0.040 523,649 0.0397 -1.89%
1999-08-02 0 0.530 0.520 0.570 0.530 0.530 64,560 34,172 0.5293 0.040 0.040 0.044 0.040 0.040 845,169 0.0404 0.00%
1999-07-30 0 0.530 0.520 0.600 - - 0 0 - 0.040 0.040 0.046 - - 0 - 0.00%
1999-07-29 0 0.530 0.510 0.600 - - 0 0 - 0.040 0.039 0.046 - - 0 - 0.00%
1999-07-28 0 0.530 0.530 0.570 0.520 0.550 60,000 32,100 0.5350 0.040 0.040 0.044 0.040 0.042 785,473 0.0409 -3.64%
1999-07-27 0 0.550 0.530 0.580 0.550 0.560 110,000 61,000 0.5545 0.042 0.040 0.044 0.042 0.043 1,440,033 0.0424 -5.17%
1999-07-26 0 0.580 0.580 0.600 0.580 0.660 1,450,000 894,960 0.6172 0.044 0.044 0.046 0.044 0.050 18,982,259 0.0471 0.00%
1999-07-23 0 0.580 0.530 0.580 0.530 0.580 51,000 27,130 0.5320 0.044 0.040 0.044 0.040 0.044 667,652 0.0406 5.45%
1999-07-22 0 0.550 0.550 0.630 - - 0 0 - 0.042 0.042 0.048 - - 0 - 10.00%
1999-07-21 0 0.500 0.500 - 0.500 0.500 20,000 10,000 0.5000 0.038 0.038 - 0.038 0.038 261,824 0.0382 -3.85%
1999-07-20 0 0.520 0.510 0.550 0.520 0.520 600,000 312,000 0.5200 0.040 0.039 0.042 0.040 0.040 7,854,728 0.0397 0.00%
1999-07-19 0 0.520 0.520 0.550 - - 0 0 - 0.040 0.040 0.042 - - 0 - 0.00%
1999-07-16 0 0.520 0.520 0.550 0.520 0.530 455,000 239,600 0.5266 0.040 0.040 0.042 0.040 0.040 5,956,502 0.0402 -1.89%
1999-07-15 0 0.530 0.530 0.550 0.520 0.520 200,000 104,000 0.5200 0.040 0.040 0.042 0.040 0.040 2,618,243 0.0397 1.92%
1999-07-14 0 0.520 0.520 0.550 0.520 0.520 50,000 26,000 0.5200 0.040 0.040 0.042 0.040 0.040 654,561 0.0397 -1.89%
1999-07-13 0 0.530 0.530 0.550 0.520 0.520 200,000 104,000 0.5200 0.040 0.040 0.042 0.040 0.040 2,618,243 0.0397 1.92%
1999-07-12 0 0.520 0.520 - 0.520 0.520 280,000 145,600 0.5200 0.040 0.040 - 0.040 0.040 3,665,540 0.0397 0.00%
1999-07-09 0 0.520 0.520 0.550 0.520 0.520 50,000 26,000 0.5200 0.040 0.040 0.042 0.040 0.040 654,561 0.0397 -3.70%
1999-07-08 0 0.540 0.500 0.550 - - 0 0 - 0.041 0.038 0.042 - - 0 - 0.00%
1999-07-07 0 0.540 0.500 0.560 - - 0 0 - 0.041 0.038 0.043 - - 0 - 0.00%
1999-07-06 0 0.540 0.510 0.560 - - 0 0 - 0.041 0.039 0.043 - - 0 - 0.00%
1999-07-05 0 0.540 0.510 0.540 - - 0 0 - 0.041 0.039 0.041 - - 0 - -1.82%
1999-07-02 0 0.550 0.500 0.550 0.550 0.550 40,000 22,000 0.5500 0.042 0.038 0.042 0.042 0.042 523,649 0.0420 3.77%
1999-06-30 0 0.530 0.510 0.540 - - 0 0 - 0.040 0.039 0.041 - - 0 - 0.00%
1999-06-29 0 0.530 0.530 0.550 0.530 0.530 100,000 53,000 0.5300 0.040 0.040 0.042 0.040 0.040 1,309,121 0.0405 0.00%
1999-06-28 0 0.530 0.500 0.550 - - 0 0 - 0.040 0.038 0.042 - - 0 - 0.00%
1999-06-25 0 0.530 0.520 0.540 0.520 0.540 131,000 70,420 0.5376 0.040 0.040 0.041 0.040 0.041 1,714,949 0.0411 1.92%
1999-06-24 0 0.520 0.510 0.550 0.520 0.520 100,000 52,000 0.5200 0.040 0.039 0.042 0.040 0.040 1,309,121 0.0397 -7.14%
1999-06-23 0 0.560 0.550 0.560 0.500 0.590 111,000 55,590 0.5008 0.043 0.042 0.043 0.038 0.045 1,453,125 0.0383 12.00%
1999-06-22 0 0.500 0.500 - 0.500 0.500 50,000 25,000 0.5000 0.038 0.038 - 0.038 0.038 654,561 0.0382 0.00%
1999-06-21 0 0.500 0.490 - - - 0 0 - 0.038 0.037 - - - 0 - 0.00%
1999-06-17 0 0.500 0.490 - 0.500 0.500 132,000 66,000 0.5000 0.038 0.037 - 0.038 0.038 1,728,040 0.0382 0.00%
1999-06-16 0 0.500 0.500 0.510 0.500 0.500 100,000 50,000 0.5000 0.038 0.038 0.039 0.038 0.038 1,309,121 0.0382 0.00%
1999-06-15 0 0.500 0.480 0.530 - - 0 0 - 0.038 0.037 0.040 - - 0 - 0.00%
1999-06-14 0 0.500 0.490 0.530 - - 0 0 - 0.038 0.037 0.040 - - 0 - 0.00%
1999-06-11 0 0.500 0.495 0.530 0.500 0.500 40,000 20,000 0.5000 0.038 0.038 0.040 0.038 0.038 523,649 0.0382 -1.96%
1999-06-10 0 0.510 0.510 0.530 - - 0 0 - 0.039 0.039 0.040 - - 0 - 2.00%
1999-06-09 0 0.500 0.495 0.540 0.500 0.500 50,000 25,000 0.5000 0.038 0.038 0.041 0.038 0.038 654,561 0.0382 0.00%
1999-06-08 0 0.500 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-06-07 0 0.500 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-06-04 0 0.500 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-06-03 0 0.500 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-06-02 0 0.500 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-06-01 0 0.500 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-05-31 0 0.500 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-05-28 0 0.500 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-05-27 0 0.500 0.470 0.510 0.500 0.500 20,000 10,000 0.5000 0.038 0.036 0.039 0.038 0.038 261,824 0.0382 2.04%
1999-05-26 0 0.490 0.490 0.520 0.490 0.500 150,000 74,500 0.4967 0.037 0.037 0.040 0.037 0.038 1,963,682 0.0379 -5.77%
1999-05-25 0 0.520 0.495 0.520 - - 0 0 - 0.040 0.038 0.040 - - 0 - 0.00%
1999-05-24 0 0.520 0.490 0.520 - - 0 0 - 0.040 0.037 0.040 - - 0 - 0.00%
1999-05-21 0 0.520 0.500 0.520 - - 0 0 - 0.040 0.038 0.040 - - 0 - 0.00%
1999-05-20 0 0.520 0.500 0.520 - - 0 0 - 0.040 0.038 0.040 - - 0 - -0.00%
1999-05-19 0 0.540 - 0.540 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1999-05-18 0 0.540 0.500 0.540 0.500 0.540 6,000 3,040 0.5067 0.040 0.037 0.040 0.037 0.040 81,568 0.0373 3.85%
1999-05-17 0 0.520 0.490 0.540 - - 0 0 - 0.038 0.036 0.040 - - 0 - 0.00%
1999-05-14 0 0.520 0.510 0.520 0.520 0.530 161,000 84,820 0.5268 0.038 0.038 0.038 0.038 0.039 2,188,750 0.0388 -1.89%
1999-05-13 0 0.530 - 0.530 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
1999-05-12 0 0.530 0.500 0.530 - - 0 0 - 0.039 0.037 0.039 - - 0 - -1.85%
1999-05-11 0 0.540 - 0.540 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1999-05-10 0 0.540 - 0.540 0.510 0.540 98,000 52,020 0.5308 0.040 - 0.040 0.038 0.040 1,332,283 0.0390 1.89%
1999-05-07 0 0.530 - 0.550 - - 0 0 - 0.039 - 0.040 - - 0 - 0.00%
1999-05-06 0 0.530 - 0.550 - - 0 0 - 0.039 - 0.040 - - 0 - 0.00%
1999-05-05 0 0.530 0.500 0.530 0.530 0.540 10,000 5,350 0.5350 0.039 0.037 0.039 0.039 0.040 135,947 0.0394 3.92%
1999-05-04 0 0.510 0.510 0.550 0.510 0.550 190,000 102,700 0.5405 0.038 0.038 0.040 0.038 0.040 2,582,997 0.0398 -3.77%
1999-05-03 0 0.530 0.500 0.550 0.530 0.530 60,000 31,800 0.5300 0.039 0.037 0.040 0.039 0.039 815,683 0.0390 1.92%
1999-04-30 0 0.520 0.520 0.550 0.520 0.520 100,000 52,000 0.5200 0.038 0.038 0.040 0.038 0.038 1,359,472 0.0383 -5.45%
1999-04-29 0 0.550 0.550 0.560 0.550 0.550 32,000 17,600 0.5500 0.040 0.040 0.041 0.040 0.040 435,031 0.0405 7.84%
1999-04-28 0 0.510 0.500 0.550 0.510 0.510 20,000 10,200 0.5100 0.038 0.037 0.040 0.038 0.038 271,894 0.0375 -3.77%
1999-04-27 0 0.530 0.510 0.550 0.530 0.530 20,000 10,600 0.5300 0.039 0.038 0.040 0.039 0.039 271,894 0.0390 -3.64%
1999-04-26 0 0.550 0.500 0.550 - - 0 0 - 0.040 0.037 0.040 - - 0 - 0.00%
1999-04-23 0 0.550 0.500 0.550 - - 0 0 - 0.040 0.037 0.040 - - 0 - 0.00%
1999-04-22 0 0.550 0.530 0.550 0.540 0.550 56,000 30,440 0.5436 0.040 0.039 0.040 0.040 0.040 761,304 0.0400 3.77%
1999-04-21 0 0.530 0.495 0.530 0.500 0.530 29,000 14,530 0.5010 0.039 0.036 0.039 0.037 0.039 394,247 0.0369 19.10%
1999-04-20 0 0.445 0.445 - - - 0 0 - 0.033 0.033 - - - 0 - 3.49%
1999-04-19 0 0.430 0.430 - - - 0 0 - 0.032 0.032 - - - 0 - 1.18%
1999-04-16 0 0.425 0.425 - - - 0 0 - 0.031 0.031 - - - 0 - 4.94%
1999-04-15 0 0.405 0.400 - - - 0 0 - 0.030 0.029 - - - 0 - 0.00%
1999-04-14 0 0.405 0.405 - - - 0 0 - 0.030 0.030 - - - 0 - 1.25%
1999-04-13 0 0.400 0.380 - - - 0 0 - 0.029 0.028 - - - 0 - 0.00%
1999-04-12 0 0.400 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1999-04-09 0 0.400 0.390 - - - 0 0 - 0.029 0.029 - - - 0 - 0.00%
1999-04-08 0 0.400 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1999-04-07 0 0.400 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1999-04-01 0 0.400 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1999-03-31 0 0.400 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1999-03-30 0 0.400 0.380 - - - 0 0 - 0.029 0.028 - - - 0 - 0.00%
1999-03-29 0 0.400 0.380 - - - 0 0 - 0.029 0.028 - - - 0 - 0.00%
1999-03-26 0 0.400 0.380 - - - 0 0 - 0.029 0.028 - - - 0 - 0.00%
1999-03-25 0 0.400 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1999-03-24 0 0.400 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1999-03-23 0 0.400 0.380 - - - 0 0 - 0.029 0.028 - - - 0 - 0.00%
1999-03-22 0 0.400 0.380 - - - 0 0 - 0.029 0.028 - - - 0 - 0.00%
1999-03-19 0 0.400 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1999-03-18 0 0.400 0.380 - - - 0 0 - 0.029 0.028 - - - 0 - 0.00%
1999-03-17 0 0.400 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1999-03-16 0 0.400 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1999-03-15 0 0.400 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1999-03-12 0 0.400 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1999-03-11 0 0.400 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1999-03-10 0 0.400 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1999-03-09 0 0.400 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1999-03-08 0 0.400 0.360 - - - 0 0 - 0.029 0.026 - - - 0 - 0.00%
1999-03-05 0 0.400 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1999-03-04 0 0.400 0.370 - - - 0 0 - 0.029 0.027 - - - 0 - 0.00%
1999-03-03 0 0.400 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1999-03-02 0 0.400 0.380 - - - 0 0 - 0.029 0.028 - - - 0 - 0.00%
1999-03-01 0 0.400 0.370 - - - 0 0 - 0.029 0.027 - - - 0 - 0.00%
1999-02-26 0 0.400 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1999-02-25 0 0.400 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1999-02-24 0 0.400 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1999-02-23 0 0.400 0.360 - - - 0 0 - 0.029 0.026 - - - 0 - 0.00%
1999-02-22 0 0.400 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1999-02-19 0 0.400 - 0.420 - - 0 0 - 0.029 - 0.031 - - 0 - 0.00%
1999-02-15 0 0.400 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
1999-02-12 0 0.400 0.400 - - - 0 0 - 0.029 0.029 - - - 0 - 0.00%
1999-02-11 0 0.400 0.390 - - - 0 0 - 0.029 0.029 - - - 0 - 0.00%
1999-02-10 0 0.400 0.380 - - - 0 0 - 0.029 0.028 - - - 0 - 0.00%
1999-02-09 0 0.400 0.400 - 0.400 0.400 170,000 68,000 0.4000 0.029 0.029 - 0.029 0.029 2,311,103 0.0294 0.00%
1999-02-08 0 0.400 0.380 - 0.400 0.400 300,000 120,000 0.4000 0.029 0.028 - 0.029 0.029 4,078,416 0.0294 0.00%
1999-02-05 0 0.400 0.380 - 0.400 0.410 73,000 29,630 0.4059 0.029 0.028 - 0.029 0.030 992,415 0.0299 -11.11%
1999-02-04 0 0.450 0.450 - 0.450 0.450 73,000 32,850 0.4500 0.033 0.033 - 0.033 0.033 992,415 0.0331 -8.16%
1999-02-03 0 0.490 - 0.490 0.490 0.490 2,000 980 0.4900 0.036 - 0.036 0.036 0.036 27,189 0.0360 0.00%
1999-02-02 0 0.490 0.455 0.490 - - 0 0 - 0.036 0.033 0.036 - - 0 - 0.00%
1999-02-01 0 0.490 0.450 0.490 - - 0 0 - 0.036 0.033 0.036 - - 0 - -3.92%
1999-01-29 0 0.510 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-01-28 0 0.510 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-01-27 0 0.510 0.470 - - - 0 0 - 0.038 0.035 - - - 0 - 0.00%
1999-01-26 0 0.510 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-01-25 0 0.510 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-01-22 0 0.510 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-01-21 0 0.510 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-01-20 0 0.510 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-01-19 0 0.510 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-01-18 0 0.510 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-01-15 0 0.510 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-01-14 0 0.510 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-01-13 0 0.510 0.485 - - - 0 0 - 0.038 0.036 - - - 0 - 0.00%
1999-01-12 0 0.510 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1999-01-11 0 0.510 0.480 - - - 0 0 - 0.038 0.035 - - - 0 - 0.00%
1999-01-08 0 0.510 0.480 - - - 0 0 - 0.038 0.035 - - - 0 - 0.00%
1999-01-07 0 0.510 - - 0.510 0.510 30,000 15,300 0.5100 0.038 - - 0.038 0.038 407,842 0.0375 -1.92%
1999-01-06 0 0.520 0.490 0.530 - - 0 0 - 0.038 0.036 0.039 - - 0 - 0.00%
1999-01-05 0 0.520 0.490 - - - 0 0 - 0.038 0.036 - - - 0 - 0.00%
1999-01-04 0 0.520 0.490 - - - 0 0 - 0.038 0.036 - - - 0 - 0.00%
1998-12-31 0 0.520 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1998-12-30 0 0.520 0.500 0.530 - - 0 0 - 0.038 0.037 0.039 - - 0 - 0.00%
1998-12-29 0 0.520 0.500 0.540 - - 0 0 - 0.038 0.037 0.040 - - 0 - 0.00%
1998-12-28 0 0.520 0.500 0.540 - - 0 0 - 0.038 0.037 0.040 - - 0 - 0.00%
1998-12-24 0 0.520 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1998-12-23 0 0.520 0.490 - 0.520 0.570 138,000 76,260 0.5526 0.038 0.036 - 0.038 0.042 1,876,072 0.0406 -10.34%
1998-12-22 0 0.580 0.560 - - - 0 0 - 0.043 0.041 - - - 0 - 0.00%
1998-12-21 0 0.580 0.560 0.580 - - 0 0 - 0.043 0.041 0.043 - - 0 - 0.00%
1998-12-18 0 0.580 0.580 0.600 0.560 0.560 556,560 321,816 0.5782 0.043 0.043 0.044 0.041 0.041 7,566,278 0.0425 -3.33%
1998-12-17 0 0.600 0.560 0.600 - - 0 0 - 0.044 0.041 0.044 - - 0 - 0.00%
1998-12-16 0 0.600 0.560 - - - 0 0 - 0.044 0.041 - - - 0 - 0.00%
1998-12-15 0 0.600 0.560 - - - 0 0 - 0.044 0.041 - - - 0 - 0.00%
1998-12-14 0 0.600 0.560 - - - 0 0 - 0.044 0.041 - - - 0 - 0.00%
1998-12-11 0 0.600 0.600 - 0.600 0.600 30,000 18,000 0.6000 0.044 0.044 - 0.044 0.044 407,842 0.0441 -6.25%
1998-12-10 0 0.640 0.600 - - - 0 0 - 0.047 0.044 - - - 0 - 0.00%
1998-12-09 0 0.640 0.610 - - - 0 0 - 0.047 0.045 - - - 0 - 0.00%
1998-12-08 0 0.640 0.600 - - - 0 0 - 0.047 0.044 - - - 0 - 0.00%
1998-12-07 0 0.640 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1998-12-04 0 0.640 0.610 - - - 0 0 - 0.047 0.045 - - - 0 - 0.00%
1998-12-03 0 0.640 0.680 - - - 0 0 - 0.047 0.050 - - - 0 - 0.00%
1998-12-02 0 0.640 0.640 - 0.640 0.640 10,000 6,400 0.6400 0.047 0.047 - 0.047 0.047 135,947 0.0471 -4.48%
1998-12-01 0 0.670 - 0.730 - - 0 0 - 0.049 - 0.054 - - 0 - 0.00%
1998-11-30 0 0.670 - 0.710 - - 0 0 - 0.049 - 0.052 - - 0 - 0.00%
1998-11-27 0 0.670 - 0.710 - - 0 0 - 0.049 - 0.052 - - 0 - 0.00%
1998-11-26 0 0.670 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-11-25 0 0.670 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-11-24 0 0.670 0.640 0.750 - - 0 0 - 0.049 0.047 0.055 - - 0 - 0.00%
1998-11-23 0 0.670 0.640 0.750 - - 0 0 - 0.049 0.047 0.055 - - 0 - 0.00%
1998-11-20 0 0.670 0.670 0.710 0.670 0.670 20,000 13,400 0.6700 0.049 0.049 0.052 0.049 0.049 271,894 0.0493 0.00%
1998-11-19 0 0.670 0.660 - 0.670 0.670 200,000 134,000 0.6700 0.049 0.049 - 0.049 0.049 2,718,944 0.0493 0.00%
1998-11-18 0 0.670 0.650 0.700 0.670 0.700 210,000 143,700 0.6843 0.049 0.048 0.051 0.049 0.051 2,854,892 0.0503 -2.90%
1998-11-17 0 0.690 0.670 0.730 0.690 0.700 228,000 158,820 0.6966 0.051 0.049 0.054 0.051 0.051 3,099,596 0.0512 2.99%
1998-11-16 0 0.670 0.670 0.740 - - 0 0 - 0.049 0.049 0.054 - - 0 - 0.00%
1998-11-13 0 0.670 0.630 0.720 - - 0 0 - 0.049 0.046 0.053 - - 0 - 0.00%
1998-11-12 0 0.670 0.650 0.690 0.670 0.670 20,000 13,400 0.6700 0.049 0.048 0.051 0.049 0.049 271,894 0.0493 0.00%
1998-11-11 0 0.670 0.700 0.720 - - 0 0 - 0.049 0.051 0.053 - - 0 - 0.00%
1998-11-10 0 0.670 0.560 - 0.640 0.670 200,000 131,000 0.6550 0.049 0.041 - 0.047 0.049 2,718,944 0.0482 11.67%
1998-11-09 0 0.600 0.570 0.630 0.580 0.600 132,000 77,880 0.5900 0.044 0.042 0.046 0.043 0.044 1,794,503 0.0434 15.38%
1998-11-06 0 0.520 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
1998-11-05 0 0.520 0.500 - - - 0 0 - 0.038 0.037 - - - 0 - 0.00%
1998-11-04 0 0.520 0.500 - - - 0 0 - 0.038 0.037 - - - 0 - 0.00%
1998-11-03 0 0.520 0.520 - - - 0 0 - 0.038 0.038 - - - 0 - 4.00%
1998-11-02 0 0.500 0.500 - - - 0 0 - 0.037 0.037 - - - 0 - 0.00%
1998-10-30 0 0.500 0.500 - - - 0 0 - 0.037 0.037 - - - 0 - 2.04%
1998-10-29 0 0.490 0.480 - - - 0 0 - 0.036 0.035 - - - 0 - 0.00%
1998-10-27 0 0.490 0.500 - - - 0 0 - 0.036 0.037 - - - 0 - 0.00%
1998-10-26 0 0.490 0.480 - - - 0 0 - 0.036 0.035 - - - 0 - 0.00%
1998-10-23 0 0.490 0.470 - - - 0 0 - 0.036 0.035 - - - 0 - 0.00%
1998-10-22 0 0.490 0.480 - - - 0 0 - 0.036 0.035 - - - 0 - 0.00%
1998-10-21 0 0.490 0.460 - - - 0 0 - 0.036 0.034 - - - 0 - 0.00%
1998-10-20 0 0.490 0.460 - - - 0 0 - 0.036 0.034 - - - 0 - 0.00%
1998-10-19 0 0.490 0.460 - - - 0 0 - 0.036 0.034 - - - 0 - 0.00%
1998-10-16 0 0.490 0.490 - - - 0 0 - 0.036 0.036 - - - 0 - 2.08%
1998-10-15 0 0.480 0.460 - - - 0 0 - 0.035 0.034 - - - 0 - 0.00%
1998-10-14 0 0.480 0.460 - - - 0 0 - 0.035 0.034 - - - 0 - 0.00%
1998-10-13 0 0.480 0.460 - - - 0 0 - 0.035 0.034 - - - 0 - 0.00%
1998-10-12 0 0.480 0.460 - - - 0 0 - 0.035 0.034 - - - 0 - 0.00%
1998-10-09 0 0.480 0.460 - - - 0 0 - 0.035 0.034 - - - 0 - 0.00%
1998-10-08 0 0.480 - - 0.480 0.500 20,000 9,800 0.4900 0.035 - - 0.035 0.037 271,894 0.0360 2.13%
1998-10-07 0 0.470 - 0.500 - - 0 0 - 0.035 - 0.037 - - 0 - -0.00%
1998-10-05 0 0.490 0.450 - - - 0 0 - 0.035 0.032 - - - 0 - 0.00%
1998-09-30 0 0.490 0.470 - - - 0 0 - 0.035 0.033 - - - 0 - 0.00%
1998-09-29 0 0.490 0.470 0.530 - - 0 0 - 0.035 0.033 0.037 - - 0 - 0.00%
1998-09-28 0 0.490 0.470 0.530 - - 0 0 - 0.035 0.033 0.037 - - 0 - 0.00%
1998-09-25 0 0.490 0.490 0.550 0.490 0.490 50,000 24,500 0.4900 0.035 0.035 0.039 0.035 0.035 708,661 0.0346 -3.92%
1998-09-24 0 0.510 0.510 0.550 0.510 0.510 14,000 7,140 0.5100 0.036 0.036 0.039 0.036 0.036 198,425 0.0360 -7.27%
1998-09-23 0 0.550 - 0.570 - - 0 0 - 0.039 - 0.040 - - 0 - 0.00%
1998-09-22 0 0.550 - 0.550 - - 0 0 - 0.039 - 0.039 - - 0 - -1.79%
1998-09-21 0 0.560 - 0.560 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1998-09-18 0 0.560 - 0.560 - - 0 0 - 0.040 - 0.040 - - 0 - -8.20%
1998-09-17 0 0.610 0.610 - 0.610 0.610 110,000 67,100 0.6100 0.043 0.043 - 0.043 0.043 1,559,054 0.0430 -1.61%
1998-09-16 0 0.620 0.610 0.650 0.620 0.660 312,000 200,920 0.6440 0.044 0.043 0.046 0.044 0.047 4,422,045 0.0454 -4.62%
1998-09-15 0 0.650 0.650 0.720 - - 0 0 - 0.046 0.046 0.051 - - 0 - 6.56%
1998-09-14 0 0.610 0.610 - - - 0 0 - 0.043 0.043 - - - 0 - 5.17%
1998-09-11 0 0.580 0.580 - - - 0 0 - 0.041 0.041 - - - 0 - 1.75%
1998-09-10 0 0.570 0.570 - - - 0 0 - 0.040 0.040 - - - 0 - 3.64%
1998-09-09 0 0.550 0.550 - - - 0 0 - 0.039 0.039 - - - 0 - 0.00%
1998-09-08 0 0.550 0.550 - - - 0 0 - 0.039 0.039 - - - 0 - 5.77%
1998-09-07 0 0.520 0.530 - - - 0 0 - 0.037 0.037 - - - 0 - 0.00%
1998-09-04 0 0.520 0.520 - - - 0 0 - 0.037 0.037 - - - 0 - 1.96%
1998-09-03 0 0.510 0.510 - - - 0 0 - 0.036 0.036 - - - 0 - 2.00%
1998-09-02 0 0.500 0.500 - - - 0 0 - 0.035 0.035 - - - 0 - 0.00%
1998-09-01 0 0.500 0.460 - - - 0 0 - 0.035 0.032 - - - 0 - 0.00%
1998-08-31 0 0.500 0.500 - 0.500 0.500 10,000 5,000 0.5000 0.035 0.035 - 0.035 0.035 141,732 0.0353 0.00%
1998-08-28 0 0.500 0.480 0.600 0.500 0.560 140,000 72,400 0.5171 0.035 0.034 0.042 0.035 0.040 1,984,251 0.0365 -12.28%
1998-08-27 0 0.570 0.560 0.590 - - 0 0 - 0.040 0.040 0.042 - - 0 - 0.00%
1998-08-26 0 0.570 0.560 0.590 - - 0 0 - 0.040 0.040 0.042 - - 0 - 0.00%
1998-08-25 0 0.570 0.570 - - - 0 0 - 0.040 0.040 - - - 0 - 1.79%
1998-08-24 0 0.560 0.550 0.600 - - 0 0 - 0.040 0.039 0.042 - - 0 - 0.00%
1998-08-21 0 0.560 0.550 - - - 0 0 - 0.040 0.039 - - - 0 - 0.00%
1998-08-20 0 0.560 0.600 0.620 - - 0 0 - 0.040 0.042 0.044 - - 0 - 1.82%
1998-08-19 0 0.550 0.530 - 0.550 0.550 20,000 11,000 0.5500 0.039 0.037 - 0.039 0.039 283,464 0.0388 5.77%
1998-08-18 0 0.520 0.520 0.550 - - 0 0 - 0.037 0.037 0.039 - - 0 - 0.00%
1998-08-14 0 0.520 0.520 0.550 - - 0 0 - 0.037 0.037 0.039 - - 0 - 0.00%
1998-08-13 0 0.520 0.500 0.560 - - 0 0 - 0.037 0.035 0.040 - - 0 - 0.00%
1998-08-12 0 0.520 0.520 0.600 - - 0 0 - 0.037 0.037 0.042 - - 0 - 0.00%
1998-08-11 0 0.520 0.520 0.570 0.520 0.520 58,000 30,160 0.5200 0.037 0.037 0.040 0.037 0.037 822,047 0.0367 0.00%
1998-08-10 0 0.520 0.520 0.580 - - 0 0 - 0.037 0.037 0.041 - - 0 - 0.00%
1998-08-07 0 0.520 0.520 0.570 - - 0 0 - 0.037 0.037 0.040 - - 0 - 1.96%
1998-08-06 0 0.510 0.510 0.570 0.510 0.510 50,000 25,500 0.5100 0.036 0.036 0.040 0.036 0.036 708,661 0.0360 -3.77%
1998-08-05 0 0.530 0.510 - - - 0 0 - 0.037 0.036 - - - 0 - 0.00%
1998-08-04 0 0.530 0.530 0.560 - - 0 0 - 0.037 0.037 0.040 - - 0 - 0.00%
1998-08-03 0 0.530 0.530 0.580 0.530 0.530 90,000 47,700 0.5300 0.037 0.037 0.041 0.037 0.037 1,275,590 0.0374 -3.64%
1998-07-31 0 0.550 0.530 - - - 0 0 - 0.039 0.037 - - - 0 - 0.00%
1998-07-30 0 0.550 0.530 0.550 0.550 0.550 140,000 77,000 0.5500 0.039 0.037 0.039 0.039 0.039 1,984,251 0.0388 -1.79%
1998-07-29 0 0.560 0.560 0.570 0.560 0.560 20,000 11,200 0.5600 0.040 0.040 0.040 0.040 0.040 283,464 0.0395 -1.75%
1998-07-28 0 0.570 0.560 0.570 - - 0 0 - 0.040 0.040 0.040 - - 0 - -3.39%
1998-07-27 0 0.590 0.560 0.610 - - 0 0 - 0.042 0.040 0.043 - - 0 - 0.00%
1998-07-24 0 0.590 0.560 0.590 - - 0 0 - 0.042 0.040 0.042 - - 0 - 0.00%
1998-07-23 0 0.590 0.560 0.600 - - 0 0 - 0.042 0.040 0.042 - - 0 - 0.00%
1998-07-22 0 0.590 0.570 0.610 0.590 0.590 100,000 59,000 0.5900 0.042 0.040 0.043 0.042 0.042 1,417,322 0.0416 -1.67%
1998-07-21 0 0.600 0.590 0.610 0.600 0.600 100,000 60,000 0.6000 0.042 0.042 0.043 0.042 0.042 1,417,322 0.0423 0.00%
1998-07-20 0 0.600 0.600 0.610 0.600 0.610 130,000 78,300 0.6023 0.042 0.042 0.043 0.042 0.043 1,842,519 0.0425 -1.64%
1998-07-17 0 0.610 0.590 0.610 - - 0 0 - 0.043 0.042 0.043 - - 0 - 0.00%
1998-07-16 0 0.610 0.600 0.610 0.610 0.610 200,000 122,000 0.6100 0.043 0.042 0.043 0.043 0.043 2,834,644 0.0430 0.00%
1998-07-15 0 0.610 0.610 - - - 0 0 - 0.043 0.043 - - - 0 - 0.00%
1998-07-14 0 0.610 0.600 - - - 0 0 - 0.043 0.042 - - - 0 - 0.00%
1998-07-13 0 0.610 0.600 0.680 0.600 0.610 70,000 42,400 0.6057 0.043 0.042 0.048 0.042 0.043 992,125 0.0427 -4.69%
1998-07-10 0 0.640 0.620 0.650 - - 0 0 - 0.045 0.044 0.046 - - 0 - 0.00%
1998-07-09 0 0.640 0.630 0.650 - - 0 0 - 0.045 0.044 0.046 - - 0 - 0.00%
1998-07-08 0 0.640 0.630 0.660 - - 0 0 - 0.045 0.044 0.047 - - 0 - 0.00%
1998-07-07 0 0.640 0.630 0.720 - - 0 0 - 0.045 0.044 0.051 - - 0 - 0.00%
1998-07-06 0 0.640 0.620 - - - 0 0 - 0.045 0.044 - - - 0 - 0.00%
1998-07-03 0 0.640 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1998-07-02 0 0.640 0.620 - - - 0 0 - 0.045 0.044 - - - 0 - 0.00%
1998-06-30 0 0.640 0.620 0.640 0.640 0.640 50,000 32,000 0.6400 0.045 0.044 0.045 0.045 0.045 708,661 0.0452 3.23%
1998-06-29 0 0.620 0.620 0.700 - - 0 0 - 0.044 0.044 0.049 - - 0 - 0.00%
1998-06-26 0 0.620 0.610 0.650 - - 0 0 - 0.044 0.043 0.046 - - 0 - 0.00%
1998-06-25 0 0.620 0.620 - - - 0 0 - 0.044 0.044 - - - 0 - 5.08%
1998-06-24 0 0.590 0.590 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
1998-06-23 0 0.590 0.590 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
1998-06-22 0 0.590 0.580 - - - 0 0 - 0.042 0.041 - - - 0 - 0.00%
1998-06-19 0 0.590 0.580 0.630 - - 0 0 - 0.042 0.041 0.044 - - 0 - 0.00%
1998-06-18 0 0.590 0.590 0.760 - - 0 0 - 0.042 0.042 0.054 - - 0 - 3.51%
1998-06-17 0 0.570 0.570 - - - 0 0 - 0.040 0.040 - - - 0 - 1.79%
1998-06-16 0 0.560 0.560 0.580 0.560 0.560 20,000 11,200 0.5600 0.040 0.040 0.041 0.040 0.040 283,464 0.0395 -6.67%
1998-06-15 0 0.600 0.560 - - - 0 0 - 0.042 0.040 - - - 0 - 0.00%
1998-06-12 0 0.600 0.600 - 0.600 0.600 36,000 21,600 0.6000 0.042 0.042 - 0.042 0.042 510,236 0.0423 0.00%
1998-06-11 0 0.600 0.600 - 0.600 0.600 100,000 60,000 0.6000 0.042 0.042 - 0.042 0.042 1,417,322 0.0423 -3.23%
1998-06-10 0 0.620 0.620 0.680 0.620 0.620 90,000 55,800 0.6200 0.044 0.044 0.048 0.044 0.044 1,275,590 0.0437 -6.06%
1998-06-09 0 0.660 0.640 0.700 - - 0 0 - 0.047 0.045 0.049 - - 0 - 0.00%
1998-06-08 0 0.660 0.650 0.700 0.660 0.660 100,000 66,000 0.6600 0.047 0.046 0.049 0.047 0.047 1,417,322 0.0466 -2.94%
1998-06-05 0 0.680 0.680 0.700 - - 0 0 - 0.048 0.048 0.049 - - 0 - 0.00%
1998-06-04 0 0.680 0.680 0.740 0.680 0.680 272,000 184,960 0.6800 0.048 0.048 0.052 0.048 0.048 3,855,116 0.0480 -2.86%
1998-06-03 0 0.700 0.690 0.730 0.680 0.700 120,000 82,600 0.6883 0.049 0.049 0.052 0.048 0.049 1,700,786 0.0486 4.48%
1998-06-02 0 0.670 0.670 0.720 0.660 0.700 100,000 68,000 0.6800 0.047 0.047 0.051 0.047 0.049 1,417,322 0.0480 1.52%
1998-06-01 0 0.660 0.640 0.760 0.660 0.660 100,000 66,000 0.6600 0.047 0.045 0.054 0.047 0.047 1,417,322 0.0466 -5.71%
1998-05-29 0 0.700 0.680 0.710 - - 0 0 - 0.049 0.048 0.050 - - 0 - 0.00%
1998-05-28 0 0.700 0.680 0.730 0.700 0.700 100,000 70,000 0.7000 0.049 0.048 0.052 0.049 0.049 1,417,322 0.0494 0.00%
1998-05-27 0 0.700 0.670 0.720 0.700 0.700 187,000 130,900 0.7000 0.049 0.047 0.051 0.049 0.049 2,650,392 0.0494 0.00%
1998-05-26 0 0.700 0.700 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
1998-05-25 0 0.700 0.690 0.750 - - 0 0 - 0.049 0.049 0.053 - - 0 - 0.00%
1998-05-22 0 0.700 0.700 0.740 0.700 0.700 30,000 21,000 0.7000 0.049 0.049 0.052 0.049 0.049 425,197 0.0494 -1.41%
1998-05-21 0 0.710 0.710 0.750 - - 0 0 - 0.050 0.050 0.053 - - 0 - -0.00%
1998-05-20 0 0.760 0.760 0.780 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.00%
1998-05-19 0 0.760 0.760 0.790 - - 0 0 - 0.050 0.050 0.052 - - 0 - 0.00%
1998-05-18 0 0.760 0.760 0.780 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.00%
1998-05-15 0 0.760 0.760 0.780 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.00%
1998-05-14 0 0.760 0.760 0.790 0.760 0.760 30,000 22,800 0.7600 0.050 0.050 0.052 0.050 0.050 455,140 0.0501 1.33%
1998-05-13 0 0.750 0.740 0.790 0.750 0.760 352,000 265,250 0.7536 0.049 0.049 0.052 0.049 0.050 5,340,310 0.0497 0.00%
1998-05-12 0 0.750 0.750 0.760 0.750 0.760 200,000 151,000 0.7550 0.049 0.049 0.050 0.049 0.050 3,034,267 0.0498 0.00%
1998-05-11 0 0.750 0.750 0.760 0.750 0.760 160,000 121,240 0.7578 0.049 0.049 0.050 0.049 0.050 2,427,413 0.0499 1.35%
1998-05-08 0 0.740 0.740 0.770 - - 0 0 - 0.049 0.049 0.051 - - 0 - 0.00%
1998-05-07 0 0.740 0.740 0.780 - - 0 0 - 0.049 0.049 0.051 - - 0 - 0.00%
1998-05-06 0 0.740 0.740 0.760 0.740 0.740 79,000 58,460 0.7400 0.049 0.049 0.050 0.049 0.049 1,198,535 0.0488 0.00%
1998-05-05 0 0.740 0.740 0.770 0.740 0.750 140,000 103,760 0.7411 0.049 0.049 0.051 0.049 0.049 2,123,987 0.0489 -1.33%
1998-05-04 0 0.750 0.750 0.760 0.740 0.750 477,000 356,350 0.7471 0.049 0.049 0.050 0.049 0.049 7,236,726 0.0492 0.00%
1998-05-01 0 0.750 0.740 0.770 0.750 0.750 140,000 105,000 0.7500 0.049 0.049 0.051 0.049 0.049 2,123,987 0.0494 1.35%
1998-04-30 0 0.740 0.740 0.750 0.740 0.750 50,000 37,300 0.7460 0.049 0.049 0.049 0.049 0.049 758,567 0.0492 0.00%
1998-04-29 0 0.740 0.740 0.780 0.740 0.790 511,000 394,540 0.7721 0.049 0.049 0.051 0.049 0.052 7,752,552 0.0509 2.78%
1998-04-28 0 0.720 0.710 0.740 0.710 0.720 200,000 142,500 0.7125 0.047 0.047 0.049 0.047 0.047 3,034,267 0.0470 0.00%
1998-04-27 0 0.720 0.710 0.730 - - 0 0 - 0.047 0.047 0.048 - - 0 - 0.00%
1998-04-24 0 0.720 0.720 0.740 0.720 0.720 18,000 12,960 0.7200 0.047 0.047 0.049 0.047 0.047 273,084 0.0475 1.41%
1998-04-23 0 0.710 0.710 0.720 0.710 0.710 50,000 35,500 0.7100 0.047 0.047 0.047 0.047 0.047 758,567 0.0468 -4.05%
1998-04-22 0 0.740 0.710 0.740 - - 50,000 35,000 0.7000 0.049 0.047 0.049 - - 758,567 0.0461 0.00%
1998-04-21 0 0.740 0.720 0.740 0.730 0.740 215,000 157,100 0.7307 0.049 0.047 0.049 0.048 0.049 3,261,837 0.0482 2.78%
1998-04-20 0 0.720 0.720 0.730 0.690 0.700 84,000 58,300 0.6940 0.047 0.047 0.048 0.045 0.046 1,274,392 0.0457 2.86%
1998-04-17 0 0.700 0.700 0.740 0.700 0.700 30,000 21,000 0.7000 0.046 0.046 0.049 0.046 0.046 455,140 0.0461 -2.78%
1998-04-16 0 0.720 0.690 0.720 - - 0 0 - 0.047 0.045 0.047 - - 0 - 0.00%
1998-04-15 0 0.720 0.700 0.720 0.720 0.720 50,000 36,000 0.7200 0.047 0.046 0.047 0.047 0.047 758,567 0.0475 4.35%
1998-04-14 0 0.690 0.690 - - - 0 0 - 0.045 0.045 - - - 0 - 0.00%
1998-04-09 0 0.690 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1998-04-08 0 0.690 0.690 - - - 0 0 - 0.045 0.045 - - - 0 - 0.00%
1998-04-07 0 0.690 0.650 - - - 0 0 - 0.045 0.043 - - - 0 - 0.00%
1998-04-03 0 0.690 0.660 0.730 - - 0 0 - 0.045 0.044 0.048 - - 0 - 0.00%
1998-04-02 0 0.690 - 0.770 - - 0 0 - 0.045 - 0.051 - - 0 - 0.00%
1998-04-01 0 0.690 0.650 0.720 0.690 0.690 20,000 13,800 0.6900 0.045 0.043 0.047 0.045 0.045 303,427 0.0455 0.00%
1998-03-31 0 0.690 0.670 0.690 0.690 0.690 30,000 20,700 0.6900 0.045 0.044 0.045 0.045 0.045 455,140 0.0455 -1.43%
1998-03-30 0 0.700 0.670 0.700 0.700 0.700 104,000 72,800 0.7000 0.046 0.044 0.046 0.046 0.046 1,577,819 0.0461 -2.78%
1998-03-27 0 0.720 0.720 0.810 0.720 0.720 14,000 10,080 0.7200 0.047 0.047 0.053 0.047 0.047 212,399 0.0475 -1.37%
1998-03-26 0 0.730 0.710 0.770 - - 0 0 - 0.048 0.047 0.051 - - 0 - 0.00%
1998-03-25 0 0.730 0.730 0.770 - - 0 0 - 0.048 0.048 0.051 - - 0 - 0.00%
1998-03-24 0 0.730 0.730 0.750 0.720 0.720 50,000 36,000 0.7200 0.048 0.048 0.049 0.047 0.047 758,567 0.0475 4.29%
1998-03-23 0 0.700 0.700 0.720 0.700 0.700 100,000 70,000 0.7000 0.046 0.046 0.047 0.046 0.046 1,517,133 0.0461 -2.78%
1998-03-20 0 0.720 0.680 0.730 0.710 0.720 120,000 85,400 0.7117 0.047 0.045 0.048 0.047 0.047 1,820,560 0.0469 5.88%
1998-03-19 0 0.680 0.680 0.700 - - 0 0 - 0.045 0.045 0.046 - - 0 - 6.25%
1998-03-18 0 0.640 0.640 0.700 - - 0 0 - 0.042 0.042 0.046 - - 0 - 0.00%
1998-03-17 0 0.640 0.640 0.700 - - 0 0 - 0.042 0.042 0.046 - - 0 - 0.00%
1998-03-16 0 0.640 0.640 0.700 - - 0 0 - 0.042 0.042 0.046 - - 0 - 4.92%
1998-03-13 0 0.610 0.610 - 0.610 0.610 50,000 30,500 0.6100 0.040 0.040 - 0.040 0.040 758,567 0.0402 -3.17%
1998-03-12 0 0.630 0.620 - - - 0 0 - 0.042 0.041 - - - 0 - 0.00%
1998-03-11 0 0.630 0.610 - - - 0 0 - 0.042 0.040 - - - 0 - 0.00%
1998-03-10 0 0.630 0.610 - - - 0 0 - 0.042 0.040 - - - 0 - 0.00%
1998-03-09 0 0.630 0.630 0.730 - - 1 1 1.0000 0.042 0.042 0.048 - - 15 0.0659 1.61%
1998-03-06 0 0.620 0.620 0.730 - - 0 0 - 0.041 0.041 0.048 - - 0 - 0.00%
1998-03-05 0 0.620 0.610 0.700 0.620 0.630 60,000 37,300 0.6217 0.041 0.040 0.046 0.041 0.042 910,280 0.0410 1.64%
1998-03-04 0 0.610 0.610 - 0.610 0.610 50,000 30,500 0.6100 0.040 0.040 - 0.040 0.040 758,567 0.0402 -6.15%
1998-03-03 0 0.650 0.630 0.720 0.650 0.650 30,000 19,500 0.6500 0.043 0.042 0.047 0.043 0.043 455,140 0.0428 -5.80%
1998-03-02 0 0.690 - 0.730 - - 0 0 - 0.045 - 0.048 - - 0 - 0.00%
1998-02-27 0 0.690 0.630 0.690 0.690 0.690 10,000 6,900 0.6900 0.045 0.042 0.045 0.045 0.045 151,713 0.0455 6.15%
1998-02-26 0 0.650 0.620 0.680 0.650 0.650 75,000 48,750 0.6500 0.043 0.041 0.045 0.043 0.043 1,137,850 0.0428 6.56%
1998-02-25 0 0.610 0.610 0.650 - - 0 0 - 0.040 0.040 0.043 - - 0 - 0.00%
1998-02-24 0 0.610 - 0.650 - - 0 0 - 0.040 - 0.043 - - 0 - 0.00%
1998-02-23 0 0.610 0.600 0.640 0.610 0.610 20,000 12,200 0.6100 0.040 0.040 0.042 0.040 0.040 303,427 0.0402 1.67%
1998-02-20 0 0.600 0.570 0.640 - - 0 0 - 0.040 0.038 0.042 - - 0 - 0.00%
1998-02-19 0 0.600 0.580 0.640 0.600 0.600 100,000 60,000 0.6000 0.040 0.038 0.042 0.040 0.040 1,517,133 0.0395 0.00%
1998-02-18 0 0.600 0.580 0.640 - - 264,000 158,400 0.6000 0.040 0.038 0.042 - - 4,005,232 0.0395 0.00%
1998-02-17 0 0.600 0.570 0.640 0.600 0.600 50,000 30,000 0.6000 0.040 0.038 0.042 0.040 0.040 758,567 0.0395 0.00%
1998-02-16 0 0.600 0.560 0.600 - - 0 0 - 0.040 0.037 0.040 - - 0 - 0.00%
1998-02-13 0 0.600 0.570 0.600 0.600 0.600 100,000 60,000 0.6000 0.040 0.038 0.040 0.040 0.040 1,517,133 0.0395 0.00%
1998-02-12 0 0.600 0.590 0.600 0.600 0.610 182,000 109,520 0.6018 0.040 0.039 0.040 0.040 0.040 2,761,183 0.0397 -1.64%
1998-02-11 0 0.610 0.600 0.620 0.610 0.610 166,000 101,260 0.6100 0.040 0.040 0.041 0.040 0.040 2,518,442 0.0402 0.00%
1998-02-10 0 0.610 0.600 0.610 0.610 0.610 50,000 30,500 0.6100 0.040 0.040 0.040 0.040 0.040 758,567 0.0402 0.00%
1998-02-09 0 0.610 0.600 0.620 0.600 0.610 200,000 121,500 0.6075 0.040 0.040 0.041 0.040 0.040 3,034,267 0.0400 0.00%
1998-02-06 0 0.610 0.590 0.610 0.600 0.620 210,000 127,000 0.6048 0.040 0.039 0.040 0.040 0.041 3,185,980 0.0399 5.17%
1998-02-05 0 0.580 0.580 0.620 - - 0 0 - 0.038 0.038 0.041 - - 0 - 0.00%
1998-02-04 0 0.580 0.580 0.600 0.580 0.580 10,000 5,800 0.5800 0.038 0.038 0.040 0.038 0.038 151,713 0.0382 0.00%
1998-02-03 0 0.580 0.560 0.630 0.580 0.580 2,000 1,160 0.5800 0.038 0.037 0.042 0.038 0.038 30,343 0.0382 11.54%
1998-02-02 0 0.520 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-01-27 0 0.520 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-01-26 0 0.520 0.480 0.550 0.520 0.520 100,000 52,000 0.5200 0.034 0.032 0.036 0.034 0.034 1,517,133 0.0343 0.00%
1998-01-23 0 0.520 0.495 - - - 0 0 - 0.034 0.033 - - - 0 - 0.00%
1998-01-22 0 0.520 0.500 - 0.500 0.620 145,000 80,730 0.5568 0.034 0.033 - 0.033 0.041 2,199,843 0.0367 -18.75%
1998-01-21 0 0.640 0.620 0.680 - - 0 0 - 0.042 0.041 0.045 - - 0 - 0.00%
1998-01-20 0 0.640 0.640 0.660 0.620 0.620 30,000 18,600 0.6200 0.042 0.042 0.044 0.041 0.041 455,140 0.0409 -1.54%
1998-01-19 0 0.650 - 0.760 0.650 0.700 136,000 92,000 0.6765 0.043 - 0.050 0.043 0.046 2,063,301 0.0446 -4.41%
1998-01-16 0 0.680 0.670 0.700 0.680 0.680 100,000 68,000 0.6800 0.045 0.044 0.046 0.045 0.045 1,517,133 0.0448 -2.86%
1998-01-15 0 0.700 0.680 - 0.700 0.700 60,000 42,000 0.7000 0.046 0.045 - 0.046 0.046 910,280 0.0461 -6.67%
1998-01-14 0 0.750 0.700 0.750 0.750 0.750 10,000 7,500 0.7500 0.049 0.046 0.049 0.049 0.049 151,713 0.0494 -6.25%
1998-01-13 0 0.800 - 0.840 - - 0 0 - 0.053 - 0.055 - - 0 - 0.00%
1998-01-12 0 0.800 0.630 0.800 - - 0 0 - 0.053 0.042 0.053 - - 0 - 0.00%
1998-01-09 0 0.800 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
1998-01-08 0 0.800 - 0.830 - - 0 0 - 0.053 - 0.055 - - 0 - 0.00%
1998-01-07 0 0.800 0.760 0.800 - - 0 0 - 0.053 0.050 0.053 - - 0 - 0.00%
1998-01-06 0 0.800 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
1998-01-05 0 0.800 0.760 - - - 0 0 - 0.053 0.050 - - - 0 - 0.00%
1998-01-02 0 0.800 0.760 - - - 0 0 - 0.053 0.050 - - - 0 - 0.00%
1997-12-31 0 0.800 0.760 0.810 - - 0 0 - 0.053 0.050 0.053 - - 0 - 0.00%
1997-12-30 0 0.800 0.770 0.840 0.800 0.800 210,000 168,000 0.8000 0.053 0.051 0.055 0.053 0.053 3,185,980 0.0527 3.90%
1997-12-29 0 0.770 0.750 0.800 0.770 0.770 20,000 15,400 0.7700 0.051 0.049 0.053 0.051 0.051 303,427 0.0508 0.00%
1997-12-24 0 0.770 0.770 0.820 0.770 0.770 40,000 30,800 0.7700 0.051 0.051 0.054 0.051 0.051 606,853 0.0508 -1.28%
1997-12-23 0 0.780 0.780 - 0.780 0.780 20,000 15,600 0.7800 0.051 0.051 - 0.051 0.051 303,427 0.0514 -1.27%
1997-12-22 0 0.790 0.750 0.820 - - 30,000 22,800 0.7600 0.052 0.049 0.054 - - 455,140 0.0501 0.00%
1997-12-19 0 0.790 0.780 - 0.790 0.800 120,000 95,800 0.7983 0.052 0.051 - 0.052 0.053 1,820,560 0.0526 1.28%
1997-12-18 0 0.780 0.740 - - - 0 0 - 0.051 0.049 - - - 0 - 0.00%
1997-12-17 0 0.780 0.780 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
1997-12-16 0 0.780 0.740 0.820 0.750 0.780 320,000 249,000 0.7781 0.051 0.049 0.054 0.049 0.051 4,854,827 0.0513 4.00%
1997-12-15 0 0.750 - - 0.750 0.750 30,000 22,500 0.7500 0.049 - - 0.049 0.049 455,140 0.0494 -5.06%
1997-12-12 0 0.790 0.750 0.790 - - 0 0 - 0.052 0.049 0.052 - - 0 - -1.25%
1997-12-11 0 0.800 0.760 0.800 - - 0 0 - 0.053 0.050 0.053 - - 0 - 0.00%
1997-12-10 0 0.800 0.770 0.800 0.800 0.800 30,000 24,000 0.8000 0.053 0.051 0.053 0.053 0.053 455,140 0.0527 1.27%
1997-12-09 0 0.790 0.770 0.820 0.790 0.800 170,000 134,800 0.7929 0.052 0.051 0.054 0.052 0.053 2,579,127 0.0523 0.00%
1997-12-08 0 0.790 0.770 0.830 0.790 0.800 90,000 71,800 0.7978 0.052 0.051 0.055 0.052 0.053 1,365,420 0.0526 -4.82%
1997-12-05 0 0.830 0.830 0.840 - - 0 0 - 0.055 0.055 0.055 - - 0 - 1.22%
1997-12-04 0 0.820 0.780 0.820 0.820 0.820 60,000 49,200 0.8200 0.054 0.051 0.054 0.054 0.054 910,280 0.0540 -2.38%
1997-12-03 0 0.840 0.820 0.850 - - 0 0 - 0.055 0.054 0.056 - - 0 - 0.00%
1997-12-02 0 0.840 - 0.900 - - 0 0 - 0.055 - 0.059 - - 0 - 0.00%
1997-12-01 0 0.840 - 0.840 0.840 0.840 20,000 16,800 0.8400 0.055 - 0.055 0.055 0.055 303,427 0.0554 2.44%
1997-11-28 0 0.820 0.800 0.860 - - 0 0 - 0.054 0.053 0.057 - - 0 - 0.00%
1997-11-27 0 0.820 0.800 - 0.820 0.820 30,000 24,600 0.8200 0.054 0.053 - 0.054 0.054 455,140 0.0540 -2.38%
1997-11-26 0 0.840 0.820 0.850 - - 0 0 - 0.055 0.054 0.056 - - 0 - 0.00%
1997-11-25 0 0.840 0.840 0.880 0.840 0.840 22,000 18,480 0.8400 0.055 0.055 0.058 0.055 0.055 333,769 0.0554 0.00%
1997-11-24 0 0.840 0.810 0.880 0.840 0.840 50,000 42,000 0.8400 0.055 0.053 0.058 0.055 0.055 758,567 0.0554 0.00%
1997-11-21 0 0.840 0.830 0.870 0.840 0.840 20,000 16,800 0.8400 0.055 0.055 0.057 0.055 0.055 303,427 0.0554 2.44%
1997-11-20 0 0.820 0.810 0.900 - - 0 0 - 0.054 0.053 0.059 - - 0 - 0.00%
1997-11-19 0 0.820 0.800 - - - 0 0 - 0.054 0.053 - - - 0 - 0.00%
1997-11-18 0 0.820 0.790 - - - 0 0 - 0.054 0.052 - - - 0 - 0.00%
1997-11-17 0 0.820 0.820 - - - 0 0 - 0.054 0.054 - - - 0 - 1.23%
1997-11-14 0 0.810 0.810 0.920 - - 0 0 - 0.053 0.053 0.061 - - 0 - 1.25%
1997-11-13 0 0.800 0.800 0.910 0.800 0.810 169,000 136,100 0.8053 0.053 0.053 0.060 0.053 0.053 2,563,956 0.0531 1.27%
1997-11-12 0 0.790 0.750 0.900 0.790 0.830 100,000 81,000 0.8100 0.052 0.049 0.059 0.052 0.055 1,517,133 0.0534 -11.24%
1997-11-11 0 0.890 - 0.920 - - 0 0 - 0.059 - 0.061 - - 0 - 0.00%
1997-11-10 0 0.890 0.830 0.920 - - 0 0 - 0.059 0.055 0.061 - - 0 - 0.00%
1997-11-07 0 0.890 0.850 0.920 - - 0 0 - 0.059 0.056 0.061 - - 0 - 0.00%
1997-11-06 0 0.890 0.860 - 0.880 0.890 155,000 136,800 0.8826 0.059 0.057 - 0.058 0.059 2,351,557 0.0582 1.14%
1997-11-05 0 0.880 0.850 0.930 - - 0 0 - 0.058 0.056 0.061 - - 0 - 0.00%
1997-11-04 0 0.880 0.880 - 0.880 0.930 115,000 105,600 0.9183 0.058 0.058 - 0.058 0.061 1,744,703 0.0605 -5.38%
1997-11-03 0 0.930 0.910 0.950 - - 0 0 - 0.061 0.060 0.063 - - 0 - 0.00%
1997-10-31 0 0.930 0.900 0.930 0.900 0.930 177,000 160,800 0.9085 0.061 0.059 0.061 0.059 0.061 2,685,326 0.0599 1.09%
1997-10-30 0 0.920 0.920 0.960 0.900 0.920 170,000 155,000 0.9118 0.061 0.061 0.063 0.059 0.061 2,579,127 0.0601 -3.16%
1997-10-29 0 0.950 0.920 1.000 0.900 0.950 460,000 427,000 0.9283 0.063 0.061 0.066 0.059 0.063 6,978,814 0.0612 11.76%
1997-10-28 0 0.850 0.790 0.850 0.790 0.850 100,000 80,900 0.8090 0.056 0.052 0.056 0.052 0.056 1,517,133 0.0533 0.00%
1997-10-27 0 0.850 0.850 0.920 0.850 0.920 40,000 35,400 0.8850 0.056 0.056 0.061 0.056 0.061 606,853 0.0583 -7.61%
1997-10-24 0 0.920 0.810 - 0.820 0.920 196,000 173,760 0.8865 0.061 0.053 - 0.054 0.061 2,973,582 0.0584 15.00%
1997-10-23 0 0.800 0.800 0.960 0.800 0.860 100,000 83,880 0.8388 0.053 0.053 0.063 0.053 0.057 1,517,133 0.0553 -16.67%
1997-10-22 0 0.960 0.910 - 0.960 0.960 20,000 19,200 0.9600 0.063 0.060 - 0.063 0.063 303,427 0.0633 0.00%
1997-10-21 0 0.960 0.910 0.960 0.960 0.960 28,000 26,880 0.9600 0.063 0.060 0.063 0.063 0.063 424,797 0.0633 -3.03%
1997-10-20 0 0.990 0.990 1.090 0.990 0.990 52,000 51,480 0.9900 0.065 0.065 0.072 0.065 0.065 788,909 0.0653 -1.00%
1997-10-17 0 1.000 1.000 - - - 0 0 - 0.066 0.066 - - - 0 - 5.26%
1997-10-16 0 0.950 0.950 - 0.930 0.930 20,000 18,600 0.9300 0.063 0.063 - 0.061 0.061 303,427 0.0613 -5.00%
1997-10-15 0 1.000 1.000 1.070 0.950 1.030 94,000 92,900 0.9883 0.066 0.066 0.071 0.063 0.068 1,426,105 0.0651 -8.26%
1997-10-14 0 1.090 1.030 1.090 1.060 1.100 80,000 87,100 1.0888 0.072 0.068 0.072 0.070 0.073 1,213,707 0.0718 2.83%
1997-10-13 0 1.060 0.970 1.090 - - 0 0 - 0.070 0.064 0.072 - - 0 - 0.00%
1997-10-09 0 1.060 1.060 - 1.040 1.080 110,000 117,200 1.0655 0.070 0.070 - 0.069 0.071 1,668,847 0.0702 -3.64%
1997-10-08 0 1.100 1.150 1.160 1.100 1.150 490,000 555,200 1.1331 0.073 0.076 0.076 0.073 0.076 7,433,954 0.0747 -4.35%
1997-10-07 0 1.150 1.140 1.150 1.130 1.150 270,000 309,900 1.1478 0.076 0.075 0.076 0.074 0.076 4,096,260 0.0757 -4.17%
1997-10-06 0 1.200 - 1.230 - - 0 0 - 0.079 - 0.081 - - 0 - 0.00%
1997-10-03 0 1.200 1.120 1.240 - - 0 0 - 0.079 0.074 0.082 - - 0 - 0.00%
1997-09-30 0 1.200 1.160 1.210 - - 0 0 - 0.079 0.076 0.080 - - 0 - 0.00%
1997-09-29 0 1.230 1.200 1.260 1.230 1.300 120,000 150,400 1.2533 0.079 0.077 0.081 0.079 0.084 1,866,074 0.0806 -3.91%
1997-09-26 0 1.280 1.250 1.280 1.210 1.300 260,000 327,420 1.2593 0.082 0.080 0.082 0.078 0.084 4,043,161 0.0810 4.07%
1997-09-25 0 1.230 1.220 1.230 1.180 1.230 212,000 257,010 1.2123 0.079 0.078 0.079 0.076 0.079 3,296,731 0.0780 2.50%
1997-09-24 0 1.200 1.200 1.250 1.200 1.410 292,000 363,320 1.2442 0.077 0.077 0.080 0.077 0.091 4,540,780 0.0800 -18.37%
1997-09-23 1 1.470 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
1997-09-22 1 1.470 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
1997-09-19 1 1.470 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
1997-09-18 1 1.470 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
1997-09-16 1 1.470 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
1997-09-15 1 1.470 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
1997-09-12 0 1.470 1.470 1.490 1.430 1.520 3,045,000 4,476,070 1.4700 0.095 0.095 0.096 0.092 0.098 47,351,631 0.0945 -0.68%
1997-09-11 0 1.480 1.470 1.480 1.250 1.570 7,020,000 10,208,040 1.4541 0.095 0.095 0.095 0.080 0.101 109,165,336 0.0935 23.33%
1997-09-10 0 1.200 1.150 1.210 1.150 1.200 391,000 466,800 1.1939 0.077 0.074 0.078 0.074 0.077 6,080,292 0.0768 4.35%
1997-09-09 0 1.150 1.150 1.180 1.150 1.150 12,000 13,800 1.1500 0.074 0.074 0.076 0.074 0.074 186,607 0.0740 1.77%
1997-09-08 0 1.130 1.090 1.170 1.100 1.130 122,000 136,600 1.1197 0.073 0.070 0.075 0.071 0.073 1,897,175 0.0720 -4.24%
1997-09-05 0 1.180 - 1.190 1.180 1.180 115,000 135,700 1.1800 0.076 - 0.077 0.076 0.076 1,788,321 0.0759 2.61%
1997-09-04 0 1.150 1.150 1.200 1.150 1.160 162,000 186,600 1.1519 0.074 0.074 0.077 0.074 0.075 2,519,200 0.0741 0.00%
1997-09-03 0 1.150 1.150 1.160 - - 0 0 - 0.074 0.074 0.075 - - 0 - 4.55%
1997-09-02 0 1.100 1.090 1.110 1.100 1.150 470,000 527,700 1.1228 0.071 0.070 0.071 0.071 0.074 7,308,790 0.0722 -2.65%
1997-09-01 0 1.130 1.130 1.150 1.130 1.150 211,000 241,750 1.1457 0.073 0.073 0.074 0.073 0.074 3,281,180 0.0737 -1.74%
1997-08-29 0 1.150 1.150 1.170 1.150 1.170 156,000 180,900 1.1596 0.074 0.074 0.075 0.074 0.075 2,425,896 0.0746 0.00%
1997-08-28 0 1.150 1.150 1.160 1.150 1.160 290,000 334,000 1.1517 0.074 0.074 0.075 0.074 0.075 4,509,679 0.0741 0.00%
1997-08-27 0 1.150 1.150 1.170 1.140 1.140 30,000 34,200 1.1400 0.074 0.074 0.075 0.073 0.073 466,519 0.0733 0.00%
1997-08-26 0 1.150 1.140 1.180 1.150 1.160 70,000 80,700 1.1529 0.074 0.073 0.076 0.074 0.075 1,088,543 0.0741 0.00%
1997-08-25 0 1.150 1.130 1.160 1.150 1.160 100,000 115,600 1.1560 0.074 0.073 0.075 0.074 0.075 1,555,062 0.0743 0.00%
1997-08-22 0 1.150 1.150 1.170 1.150 1.160 78,000 90,000 1.1538 0.074 0.074 0.075 0.074 0.075 1,212,948 0.0742 -0.86%
1997-08-21 0 1.160 1.150 1.180 1.160 1.160 20,000 23,200 1.1600 0.075 0.074 0.076 0.075 0.075 311,012 0.0746 0.87%
1997-08-20 0 1.150 1.130 1.180 1.150 1.150 80,000 92,000 1.1500 0.074 0.073 0.076 0.074 0.074 1,244,049 0.0740 -0.86%
1997-08-19 0 1.160 - 1.160 - - 0 0 - 0.075 - 0.075 - - 0 - -1.69%
1997-08-15 0 1.180 1.150 1.180 1.180 1.180 50,000 59,000 1.1800 0.076 0.074 0.076 0.076 0.076 777,531 0.0759 0.00%
1997-08-14 0 1.180 - 1.200 - - 0 0 - 0.076 - 0.077 - - 0 - 0.00%
1997-08-13 0 1.180 1.140 - - - 0 0 - 0.076 0.073 - - - 0 - 0.00%
1997-08-12 0 1.180 1.170 1.200 1.170 1.180 287,000 338,290 1.1787 0.076 0.075 0.077 0.075 0.076 4,463,027 0.0758 0.85%
1997-08-11 0 1.170 1.130 1.170 - - 0 0 - 0.075 0.073 0.075 - - 0 - 0.00%
1997-08-08 0 1.170 1.160 1.180 1.170 1.170 179,000 209,430 1.1700 0.075 0.075 0.076 0.075 0.075 2,783,561 0.0752 0.00%
1997-08-07 0 1.170 1.150 1.170 1.170 1.170 151,000 176,670 1.1700 0.075 0.074 0.075 0.075 0.075 2,348,143 0.0752 1.74%
1997-08-06 0 1.150 1.140 1.150 1.130 1.160 50,000 57,580 1.1516 0.074 0.073 0.074 0.073 0.075 777,531 0.0741 0.00%
1997-08-05 0 1.150 1.110 1.170 1.110 1.150 45,000 50,750 1.1278 0.074 0.071 0.075 0.071 0.074 699,778 0.0725 4.55%
1997-08-04 0 1.100 1.100 1.160 1.100 1.100 20,000 22,000 1.1000 0.071 0.071 0.075 0.071 0.071 311,012 0.0707 -3.51%
1997-08-01 0 1.140 1.070 - 1.130 1.140 104,000 118,020 1.1348 0.073 0.069 - 0.073 0.073 1,617,264 0.0730 3.64%
1997-07-31 0 1.100 1.090 1.120 1.100 1.100 50,000 55,000 1.1000 0.071 0.070 0.072 0.071 0.071 777,531 0.0707 0.00%
1997-07-30 0 1.100 1.080 1.150 1.100 1.100 30,000 33,000 1.1000 0.071 0.069 0.074 0.071 0.071 466,519 0.0707 -1.79%
1997-07-29 0 1.120 - 1.150 1.120 1.170 40,000 45,800 1.1450 0.072 - 0.074 0.072 0.075 622,025 0.0736 -0.88%
1997-07-28 0 1.130 - 1.150 1.130 1.170 160,000 183,000 1.1438 0.073 - 0.074 0.073 0.075 2,488,099 0.0736 -1.74%
1997-07-25 0 1.150 - 1.150 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
1997-07-24 0 1.150 1.140 1.160 1.130 1.150 402,000 458,280 1.1400 0.074 0.073 0.075 0.073 0.074 6,251,348 0.0733 1.77%
1997-07-23 0 1.130 1.100 1.130 1.130 1.170 79,000 89,590 1.1341 0.073 0.071 0.073 0.073 0.075 1,228,499 0.0729 0.00%
1997-07-22 0 1.130 1.100 1.140 1.100 1.130 132,000 146,060 1.1065 0.073 0.071 0.073 0.071 0.073 2,052,682 0.0712 0.00%
1997-07-21 0 1.130 - 1.130 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
1997-07-18 0 1.130 - 1.130 1.150 1.150 50,000 57,500 1.1500 0.073 - 0.073 0.074 0.074 777,531 0.0740 -1.74%
1997-07-17 0 1.150 - 1.180 - - 0 0 - 0.074 - 0.076 - - 0 - 0.00%
1997-07-16 0 1.150 - 1.170 - - 0 0 - 0.074 - 0.075 - - 0 - 0.00%
1997-07-15 0 1.150 - 1.170 - - 0 0 - 0.074 - 0.075 - - 0 - 0.00%
1997-07-14 0 1.150 1.100 1.170 1.100 1.150 364,000 408,900 1.1234 0.074 0.071 0.075 0.071 0.074 5,660,425 0.0722 3.60%
1997-07-11 0 1.110 1.110 1.120 1.090 1.140 710,000 782,540 1.1022 0.071 0.071 0.072 0.070 0.073 11,040,939 0.0709 0.91%
1997-07-10 0 1.100 1.040 1.120 1.040 1.100 826,000 890,040 1.0775 0.071 0.067 0.072 0.067 0.071 12,844,810 0.0693 2.80%
1997-07-09 0 1.070 1.070 1.110 1.020 1.130 1,417,000 1,540,080 1.0869 0.069 0.069 0.071 0.066 0.073 22,035,225 0.0699 11.46%
1997-07-08 0 0.960 0.960 1.000 0.960 0.960 18,000 17,280 0.9600 0.062 0.062 0.064 0.062 0.062 279,911 0.0617 0.00%
1997-07-07 0 0.960 0.960 - 0.960 0.960 10,000 9,600 0.9600 0.062 0.062 - 0.062 0.062 155,506 0.0617 0.00%
1997-07-04 0 0.960 0.960 - 0.960 0.960 30,000 28,800 0.9600 0.062 0.062 - 0.062 0.062 466,519 0.0617 0.00%
1997-07-03 0 0.960 0.960 1.000 0.960 0.960 50,000 48,000 0.9600 0.062 0.062 0.064 0.062 0.062 777,531 0.0617 -1.03%
1997-06-27 0 0.970 0.970 1.010 0.960 1.000 74,000 71,600 0.9676 0.062 0.062 0.065 0.062 0.064 1,150,746 0.0622 -2.02%
1997-06-26 0 0.990 0.990 - 0.990 1.000 424,000 423,800 0.9995 0.064 0.064 - 0.064 0.064 6,593,462 0.0643 -1.00%
1997-06-25 0 1.000 0.980 1.040 0.960 1.000 206,000 202,620 0.9836 0.064 0.063 0.067 0.062 0.064 3,203,427 0.0633 4.17%
1997-06-24 0 0.960 0.960 1.000 0.960 0.960 46,000 44,160 0.9600 0.062 0.062 0.064 0.062 0.062 715,328 0.0617 0.00%
1997-06-23 0 0.960 0.940 1.000 0.960 0.960 40,000 38,400 0.9600 0.062 0.060 0.064 0.062 0.062 622,025 0.0617 -4.00%
1997-06-20 0 1.000 0.980 - 1.000 1.020 50,000 50,600 1.0120 0.064 0.063 - 0.064 0.066 777,531 0.0651 4.17%
1997-06-19 0 0.960 0.960 1.020 - - 0 0 - 0.062 0.062 0.066 - - 0 - 3.23%
1997-06-18 0 0.930 0.930 - 0.920 0.920 10,000 9,200 0.9200 0.060 0.060 - 0.059 0.059 155,506 0.0592 -1.06%
1997-06-17 0 0.940 0.920 - - - 0 0 - 0.060 0.059 - - - 0 - 0.00%
1997-06-16 0 0.940 0.940 1.000 0.910 0.910 61,000 55,510 0.9100 0.060 0.060 0.064 0.059 0.059 948,588 0.0585 0.00%
1997-06-13 0 0.940 0.940 0.990 0.880 0.910 318,000 285,700 0.8984 0.060 0.060 0.064 0.057 0.059 4,945,096 0.0578 0.00%
1997-06-12 0 0.940 0.900 0.940 0.940 1.020 550,000 557,300 1.0133 0.060 0.058 0.060 0.060 0.066 8,552,840 0.0652 -7.84%
1997-06-11 0 1.020 - 1.060 1.020 1.020 20,000 20,400 1.0200 0.066 - 0.068 0.066 0.066 311,012 0.0656 0.00%
1997-06-10 0 1.020 - 1.060 - - 0 0 - 0.066 - 0.068 - - 0 - 0.00%
1997-06-06 0 1.020 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1997-06-05 0 1.020 - 1.100 1.020 1.020 30,000 30,600 1.0200 0.066 - 0.071 0.066 0.066 466,519 0.0656 -0.00%
1997-06-04 0 1.070 1.060 1.110 1.070 1.080 50,000 53,700 1.0740 0.066 0.065 0.068 0.066 0.066 815,645 0.0658 0.00%
1997-06-03 0 1.070 1.070 1.100 1.060 1.070 74,000 78,880 1.0659 0.066 0.066 0.067 0.065 0.066 1,207,155 0.0653 -0.93%
1997-06-02 0 1.080 1.080 1.130 1.080 1.090 260,000 281,300 1.0819 0.066 0.066 0.069 0.066 0.067 4,241,355 0.0663 -1.82%
1997-05-30 0 1.100 1.100 1.130 1.100 1.100 117,000 128,700 1.1000 0.067 0.067 0.069 0.067 0.067 1,908,610 0.0674 0.92%
1997-05-29 0 1.090 1.090 1.130 1.080 1.100 234,000 255,960 1.0938 0.067 0.067 0.069 0.066 0.067 3,817,219 0.0671 2.83%
1997-05-28 0 1.060 1.060 1.150 1.050 1.050 20,000 21,000 1.0500 0.065 0.065 0.070 0.064 0.064 326,258 0.0644 -6.19%
1997-05-27 0 1.130 - 1.150 - - 0 0 - 0.069 - 0.070 - - 0 - 0.00%
1997-05-26 0 1.130 1.100 1.130 1.130 1.130 30,000 33,900 1.1300 0.069 0.067 0.069 0.069 0.069 489,387 0.0693 -1.74%
1997-05-23 0 1.150 1.120 1.170 1.140 1.150 226,000 259,640 1.1488 0.070 0.069 0.072 0.070 0.070 3,686,716 0.0704 0.00%
1997-05-22 0 1.150 1.120 1.150 1.130 1.150 94,000 106,700 1.1351 0.070 0.069 0.070 0.069 0.070 1,533,413 0.0696 1.77%
1997-05-21 0 1.130 1.120 1.160 1.130 1.130 112,000 126,560 1.1300 0.069 0.069 0.071 0.069 0.069 1,827,045 0.0693 0.00%
1997-05-20 0 1.130 1.130 1.190 1.130 1.130 20,000 22,600 1.1300 0.069 0.069 0.073 0.069 0.069 326,258 0.0693 -1.74%
1997-05-19 0 1.150 1.120 - - - 0 0 - 0.070 0.069 - - - 0 - 0.00%
1997-05-16 0 1.150 1.140 1.170 - - 110,000 122,100 1.1100 0.070 0.070 0.072 - - 1,794,419 0.0680 0.00%
1997-05-15 0 1.150 1.130 1.150 1.150 1.180 248,000 286,800 1.1565 0.070 0.069 0.070 0.070 0.072 4,045,600 0.0709 -2.54%
1997-05-14 0 1.180 1.170 1.200 1.170 1.180 277,000 325,490 1.1751 0.072 0.072 0.074 0.072 0.072 4,518,674 0.0720 0.85%
1997-05-13 0 1.170 1.160 1.180 1.170 1.210 371,000 442,320 1.1922 0.072 0.071 0.072 0.072 0.074 6,052,087 0.0731 1.74%
1997-05-12 0 1.150 1.150 1.200 1.150 1.200 330,000 384,000 1.1636 0.070 0.070 0.074 0.070 0.074 5,383,258 0.0713 -0.86%
1997-05-09 0 1.160 1.160 1.200 1.150 1.170 122,000 142,020 1.1641 0.071 0.071 0.074 0.070 0.072 1,990,174 0.0714 1.75%
1997-05-08 0 1.140 1.140 1.200 1.130 1.190 440,000 508,500 1.1557 0.070 0.070 0.074 0.069 0.073 7,177,677 0.0708 -1.72%
1997-05-07 0 1.160 1.160 1.200 1.160 1.200 395,000 469,700 1.1891 0.071 0.071 0.074 0.071 0.074 6,443,597 0.0729 -3.33%
1997-05-06 0 1.200 1.190 1.210 1.190 1.280 795,000 972,380 1.2231 0.074 0.073 0.074 0.073 0.078 12,968,758 0.0750 0.84%
1997-05-05 0 1.190 1.190 1.220 1.190 1.230 545,000 660,450 1.2118 0.073 0.073 0.075 0.073 0.075 8,890,532 0.0743 -4.03%
1997-05-02 0 1.240 1.200 1.240 1.150 1.240 440,000 524,200 1.1914 0.076 0.074 0.076 0.070 0.076 7,177,677 0.0730 7.83%
1997-05-01 0 1.150 1.130 1.180 1.150 1.200 536,000 624,770 1.1656 0.070 0.069 0.072 0.070 0.074 8,743,716 0.0715 -5.74%
1997-04-30 0 1.220 1.210 1.240 1.150 1.330 2,134,000 2,602,300 1.2194 0.075 0.074 0.076 0.070 0.082 34,811,735 0.0748 -5.43%
1997-04-29 0 1.290 1.280 1.290 1.020 1.310 4,805,000 5,899,390 1.2278 0.079 0.078 0.079 0.063 0.080 78,383,498 0.0753 22.86%
1997-04-28 0 1.050 - 1.050 1.050 1.050 6,000 6,300 1.0500 0.064 - 0.064 0.064 0.064 97,877 0.0644 2.94%
1997-04-25 0 1.020 1.000 1.030 1.020 1.020 50,000 51,000 1.0200 0.063 0.061 0.063 0.063 0.063 815,645 0.0625 -0.97%
1997-04-24 0 1.030 1.000 1.070 1.000 1.030 55,400 56,610 1.0218 0.063 0.061 0.066 0.061 0.063 903,735 0.0626 1.98%
1997-04-23 0 1.010 1.010 - 1.010 1.010 31,000 31,310 1.0100 0.062 0.062 - 0.062 0.062 505,700 0.0619 2.02%
1997-04-22 0 0.990 0.990 1.020 0.990 1.000 106,000 105,800 0.9981 0.061 0.061 0.063 0.061 0.061 1,729,168 0.0612 -1.00%
1997-04-21 0 1.000 1.000 1.020 0.970 1.000 78,000 77,160 0.9892 0.061 0.061 0.063 0.059 0.061 1,272,406 0.0606 -1.96%
1997-04-18 0 1.020 1.000 1.040 1.020 1.020 50,000 51,000 1.0200 0.063 0.061 0.064 0.063 0.063 815,645 0.0625 -3.77%
1997-04-17 0 1.060 1.000 1.060 0.980 1.060 229,000 229,330 1.0014 0.065 0.061 0.065 0.060 0.065 3,735,655 0.0614 6.00%
1997-04-16 0 1.000 0.960 1.020 0.960 1.000 20,000 19,600 0.9800 0.061 0.059 0.063 0.059 0.061 326,258 0.0601 4.17%
1997-04-15 0 0.960 0.930 - - - 0 0 - 0.059 0.057 - - - 0 - 0.00%
1997-04-14 0 0.960 0.940 - - - 0 0 - 0.059 0.058 - - - 0 - 0.00%
1997-04-11 0 0.960 0.960 0.980 0.960 0.960 50,000 48,000 0.9600 0.059 0.059 0.060 0.059 0.059 815,645 0.0588 -2.04%
1997-04-10 0 0.980 0.940 0.980 - - 0 0 - 0.060 0.058 0.060 - - 0 - 0.00%
1997-04-09 0 0.980 - 1.000 0.980 0.980 10,000 9,800 0.9800 0.060 - 0.061 0.060 0.060 163,129 0.0601 0.00%
1997-04-08 0 0.980 0.960 1.000 - - 0 0 - 0.060 0.059 0.061 - - 0 - 0.00%
1997-04-07 0 0.980 0.960 - 0.960 0.980 60,000 57,800 0.9633 0.060 0.059 - 0.059 0.060 978,774 0.0591 2.08%
1997-04-04 0 0.960 0.920 1.000 - - 0 0 - 0.059 0.056 0.061 - - 0 - 0.00%
1997-04-03 0 0.960 0.940 0.990 - - 0 0 - 0.059 0.058 0.061 - - 0 - 0.00%
1997-04-02 0 0.960 0.960 0.980 0.960 0.960 40,000 38,400 0.9600 0.059 0.059 0.060 0.059 0.059 652,516 0.0588 0.00%
1997-04-01 0 0.960 0.910 - - - 0 0 - 0.059 0.056 - - - 0 - 0.00%
1997-03-27 0 0.960 0.940 0.980 - - 0 0 - 0.059 0.058 0.060 - - 0 - 0.00%
1997-03-26 0 0.960 0.960 0.980 0.960 0.960 20,000 19,200 0.9600 0.059 0.059 0.060 0.059 0.059 326,258 0.0588 -1.03%
1997-03-25 0 0.970 0.940 0.970 0.960 0.970 35,000 33,750 0.9643 0.059 0.058 0.059 0.059 0.059 570,952 0.0591 2.11%
1997-03-24 0 0.950 0.950 0.960 0.930 0.940 90,000 84,200 0.9356 0.058 0.058 0.059 0.057 0.058 1,468,161 0.0574 -1.04%
1997-03-21 0 0.960 0.940 0.990 - - 0 0 - 0.059 0.058 0.061 - - 0 - 0.00%
1997-03-20 0 0.960 0.940 0.990 - - 0 0 - 0.059 0.058 0.061 - - 0 - 0.00%
1997-03-19 0 0.960 0.960 1.000 - - 0 0 - 0.059 0.059 0.061 - - 0 - 0.00%
1997-03-18 0 0.960 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1997-03-17 0 0.960 0.960 0.980 0.960 0.960 50,000 48,000 0.9600 0.059 0.059 0.060 0.059 0.059 815,645 0.0588 -1.03%
1997-03-14 0 0.970 0.950 1.000 - - 0 0 - 0.059 0.058 0.061 - - 0 - 0.00%
1997-03-13 0 0.970 0.960 1.010 0.970 0.970 50,000 48,500 0.9700 0.059 0.059 0.062 0.059 0.059 815,645 0.0595 -1.02%
1997-03-12 0 0.980 0.970 1.000 - - 0 0 - 0.060 0.059 0.061 - - 0 - 0.00%
1997-03-11 0 0.980 0.970 1.010 0.980 0.980 30,000 29,400 0.9800 0.060 0.059 0.062 0.060 0.060 489,387 0.0601 -3.92%
1997-03-10 0 1.020 0.980 1.020 - - 0 0 - 0.063 0.060 0.063 - - 0 - 0.00%
1997-03-07 0 1.020 0.980 1.020 - - 0 0 - 0.063 0.060 0.063 - - 0 - 0.00%
1997-03-06 0 1.020 0.990 1.030 - - 0 0 - 0.063 0.061 0.063 - - 0 - 0.00%
1997-03-05 0 1.020 0.990 1.030 - - 0 0 - 0.063 0.061 0.063 - - 0 - 0.00%
1997-03-04 0 1.020 1.000 1.060 1.000 1.020 187,000 188,200 1.0064 0.063 0.061 0.065 0.061 0.063 3,050,513 0.0617 3.03%
1997-03-03 0 0.990 - 0.990 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1997-02-28 0 0.990 0.930 0.990 - - 0 0 - 0.061 0.057 0.061 - - 0 - -1.00%
1997-02-27 0 1.000 0.960 1.000 1.000 1.020 98,000 98,360 1.0037 0.061 0.059 0.061 0.061 0.063 1,598,664 0.0615 -1.96%
1997-02-26 0 1.020 1.020 1.040 0.970 1.020 265,000 265,400 1.0015 0.063 0.063 0.064 0.059 0.063 4,322,919 0.0614 5.15%
1997-02-25 0 0.970 0.960 0.990 0.930 0.970 171,000 163,450 0.9558 0.059 0.059 0.061 0.057 0.059 2,789,506 0.0586 4.30%
1997-02-24 0 0.930 0.920 0.930 - - 0 0 - 0.057 0.056 0.057 - - 0 - -1.06%
1997-02-21 0 0.940 0.940 0.950 0.930 0.930 20,000 18,600 0.9300 0.058 0.058 0.058 0.057 0.057 326,258 0.0570 -1.05%
1997-02-20 0 0.950 0.950 0.990 0.950 0.950 5,760 5,396 0.9368 0.058 0.058 0.061 0.058 0.058 93,962 0.0574 0.00%
1997-02-19 0 0.950 0.890 - - - 0 0 - 0.058 0.055 - - - 0 - 0.00%
1997-02-18 0 0.950 0.920 - - - 0 0 - 0.058 0.056 - - - 0 - 0.00%
1997-02-17 0 0.950 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1997-02-14 0 0.950 0.940 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
1997-02-13 0 0.950 0.940 0.950 0.970 0.970 30,000 29,100 0.9700 0.058 0.058 0.058 0.059 0.059 489,387 0.0595 -2.06%
1997-02-12 0 0.970 0.970 0.990 - - 0 0 - 0.059 0.059 0.061 - - 0 - 0.00%
1997-02-11 0 0.970 0.970 0.980 0.970 0.970 20,000 19,400 0.9700 0.059 0.059 0.060 0.059 0.059 326,258 0.0595 -1.02%
1997-02-10 0 0.980 0.970 1.000 - - 0 0 - 0.060 0.059 0.061 - - 0 - 0.00%
1997-02-05 0 0.980 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1997-02-04 0 0.980 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1997-02-03 0 0.980 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1997-01-31 0 0.980 0.960 1.020 - - 40,000 40,000 1.0000 0.060 0.059 0.063 - - 652,516 0.0613 0.00%
1997-01-30 0 0.980 0.970 1.020 - - 0 0 - 0.060 0.059 0.063 - - 0 - 0.00%
1997-01-29 0 0.980 0.970 1.020 - - 0 0 - 0.060 0.059 0.063 - - 0 - 0.00%
1997-01-28 0 0.980 0.980 1.000 0.980 0.980 40,000 39,200 0.9800 0.060 0.060 0.061 0.060 0.060 652,516 0.0601 0.00%
1997-01-27 0 0.980 0.970 1.020 - - 0 0 - 0.060 0.059 0.063 - - 0 - 0.00%
1997-01-24 0 0.980 0.980 1.020 0.980 0.980 58,000 56,840 0.9800 0.060 0.060 0.063 0.060 0.060 946,148 0.0601 -2.00%
1997-01-23 0 1.000 1.000 1.020 1.000 1.000 50,000 50,000 1.0000 0.061 0.061 0.063 0.061 0.061 815,645 0.0613 -1.96%
1997-01-22 0 1.020 1.010 1.020 - - 50,000 50,000 1.0000 0.063 0.062 0.063 - - 815,645 0.0613 0.00%
1997-01-21 0 1.020 0.980 1.030 - - 0 0 - 0.063 0.060 0.063 - - 0 - 0.00%
1997-01-20 0 1.020 1.000 1.030 1.020 1.020 87,000 88,740 1.0200 0.063 0.061 0.063 0.063 0.063 1,419,223 0.0625 4.08%
1997-01-17 0 0.980 0.980 1.030 0.980 1.010 50,000 50,410 1.0082 0.060 0.060 0.063 0.060 0.062 815,645 0.0618 -2.97%
1997-01-16 0 1.010 1.010 1.020 1.010 1.010 211,000 213,110 1.0100 0.062 0.062 0.063 0.062 0.062 3,442,023 0.0619 -0.98%
1997-01-15 0 1.020 1.010 1.030 - - 0 0 - 0.063 0.062 0.063 - - 0 - 0.00%
1997-01-14 0 1.020 1.020 1.040 1.010 1.030 50,000 50,920 1.0184 0.063 0.063 0.064 0.062 0.063 815,645 0.0624 -1.92%
1997-01-13 0 1.040 1.010 1.050 1.030 1.040 84,000 87,120 1.0371 0.064 0.062 0.064 0.063 0.064 1,370,284 0.0636 2.97%
1997-01-10 0 1.010 1.000 1.010 1.010 1.010 60,000 60,600 1.0100 0.062 0.061 0.062 0.062 0.062 978,774 0.0619 0.00%
1997-01-09 0 1.010 1.000 1.020 1.010 1.020 70,000 70,800 1.0114 0.062 0.061 0.063 0.062 0.063 1,141,903 0.0620 0.00%
1997-01-08 0 1.010 1.010 1.020 1.000 1.000 100,000 100,000 1.0000 0.062 0.062 0.063 0.061 0.061 1,631,290 0.0613 1.00%
1997-01-07 0 1.000 0.980 1.010 0.980 1.000 150,000 149,200 0.9947 0.061 0.060 0.062 0.060 0.061 2,446,935 0.0610 2.04%
1997-01-06 0 0.980 0.980 1.000 0.970 0.970 10,000 9,700 0.9700 0.060 0.060 0.061 0.059 0.059 163,129 0.0595 0.00%
1997-01-03 0 0.980 0.980 1.000 0.960 0.960 4,800 4,560 0.9500 0.060 0.060 0.061 0.059 0.059 78,302 0.0582 0.00%
1997-01-02 0 0.980 0.980 1.000 0.980 0.980 26,000 25,540 0.9823 0.060 0.060 0.061 0.060 0.060 424,135 0.0602 -2.00%
1996-12-31 0 1.000 0.990 - - - 0 0 - 0.061 0.061 - - - 0 - 0.00%
1996-12-30 0 1.000 - 1.000 1.000 1.000 50,000 50,000 1.0000 0.061 - 0.061 0.061 0.061 815,645 0.0613 0.00%
1996-12-27 0 1.000 0.970 1.000 1.000 1.000 50,000 50,000 1.0000 0.061 0.059 0.061 0.061 0.061 815,645 0.0613 0.00%
1996-12-24 0 1.000 0.980 1.010 - - 0 0 - 0.061 0.060 0.062 - - 0 - 0.00%
1996-12-23 0 1.000 0.980 1.010 1.000 1.000 90,000 90,000 1.0000 0.061 0.060 0.062 0.061 0.061 1,468,161 0.0613 -1.96%
1996-12-20 0 1.020 1.020 1.030 1.010 1.010 20,000 20,200 1.0100 0.063 0.063 0.063 0.062 0.062 326,258 0.0619 -0.97%
1996-12-19 0 1.030 1.030 - - - 0 0 - 0.063 0.063 - - - 0 - 0.98%
1996-12-18 0 1.020 1.020 1.030 - - 0 0 - 0.063 0.063 0.063 - - 0 - 0.99%
1996-12-17 0 1.010 0.990 1.020 - - 0 0 - 0.062 0.061 0.063 - - 0 - 0.00%
1996-12-16 0 1.010 0.970 1.020 1.010 1.010 20,000 20,200 1.0100 0.062 0.059 0.063 0.062 0.062 326,258 0.0619 3.06%
1996-12-13 0 0.980 0.960 - - - 0 0 - 0.060 0.059 - - - 0 - 0.00%
1996-12-12 0 0.980 0.950 - - - 0 0 - 0.060 0.058 - - - 0 - 0.00%
1996-12-11 0 0.980 1.000 1.020 0.980 0.980 50,000 49,000 0.9800 0.060 0.061 0.063 0.060 0.060 815,645 0.0601 0.00%
1996-12-10 0 0.980 0.980 1.030 - - 0 0 - 0.060 0.060 0.063 - - 0 - 2.08%
1996-12-09 0 0.960 0.940 - - - 0 0 - 0.059 0.058 - - - 0 - 0.00%
1996-12-06 0 0.960 0.960 1.040 0.960 1.000 120,000 117,200 0.9767 0.059 0.059 0.064 0.059 0.061 1,957,548 0.0599 -4.00%
1996-12-05 0 1.000 - 1.050 1.000 1.000 22,000 22,000 1.0000 0.061 - 0.064 0.061 0.061 358,884 0.0613 -5.66%
1996-12-04 0 1.060 1.040 1.060 0.990 1.060 246,000 247,880 1.0076 0.065 0.064 0.065 0.061 0.065 4,012,974 0.0618 6.00%
1996-12-03 0 1.000 0.980 1.000 0.980 1.000 240,000 238,330 0.9930 0.061 0.060 0.061 0.060 0.061 3,915,097 0.0609 2.04%
1996-12-02 0 0.980 0.970 0.990 0.970 0.980 125,000 121,800 0.9744 0.060 0.059 0.061 0.059 0.060 2,039,113 0.0597 2.08%
1996-11-29 0 0.960 0.930 0.960 0.960 0.960 30,000 28,800 0.9600 0.059 0.057 0.059 0.059 0.059 489,387 0.0588 2.13%
1996-11-28 0 0.940 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1996-11-27 0 0.940 0.910 0.980 - - 0 0 - 0.058 0.056 0.060 - - 0 - 0.00%
1996-11-26 0 0.940 0.920 - 0.940 0.940 30,000 28,200 0.9400 0.058 0.056 - 0.058 0.058 489,387 0.0576 0.00%
1996-11-25 0 0.940 0.920 0.940 0.940 0.940 100,000 94,000 0.9400 0.058 0.056 0.058 0.058 0.058 1,631,290 0.0576 1.08%
1996-11-22 0 0.930 0.900 - 0.930 0.930 100,000 93,000 0.9300 0.057 0.055 - 0.057 0.057 1,631,290 0.0570 -1.06%
1996-11-21 0 0.940 0.910 0.980 0.940 0.940 50,000 47,000 0.9400 0.058 0.056 0.060 0.058 0.058 815,645 0.0576 0.00%
1996-11-20 0 0.940 0.940 0.980 - - 0 0 - 0.058 0.058 0.060 - - 0 - 0.00%
1996-11-19 0 0.940 0.940 0.970 0.940 0.940 16,000 15,040 0.9400 0.058 0.058 0.059 0.058 0.058 261,006 0.0576 1.08%
1996-11-18 0 0.930 0.930 0.970 - - 0 0 - 0.057 0.057 0.059 - - 0 - 1.09%
1996-11-15 0 0.920 0.920 0.960 - - 0 0 - 0.056 0.056 0.059 - - 0 - 0.00%
1996-11-14 0 0.920 0.920 - 0.900 0.920 225,000 203,000 0.9022 0.056 0.056 - 0.055 0.056 3,670,403 0.0553 2.22%
1996-11-13 0 0.900 0.900 0.940 0.900 0.900 40,000 36,000 0.9000 0.055 0.055 0.058 0.055 0.055 652,516 0.0552 -2.17%
1996-11-12 0 0.920 0.920 0.950 0.910 0.910 20,000 18,200 0.9100 0.056 0.056 0.058 0.056 0.056 326,258 0.0558 1.10%
1996-11-11 0 0.910 0.910 0.950 - - 0 0 - 0.056 0.056 0.058 - - 0 - 0.00%
1996-11-08 0 0.910 0.910 0.950 0.910 0.910 20,000 18,200 0.9100 0.056 0.056 0.058 0.056 0.056 326,258 0.0558 -3.19%
1996-11-07 0 0.940 0.920 0.950 - - 0 0 - 0.058 0.056 0.058 - - 0 - 0.00%
1996-11-06 0 0.940 0.920 0.960 0.940 0.940 113,000 106,220 0.9400 0.058 0.056 0.059 0.058 0.058 1,843,358 0.0576 3.30%
1996-11-05 0 0.910 0.910 0.940 0.900 0.910 110,000 99,600 0.9055 0.056 0.056 0.058 0.055 0.056 1,794,419 0.0555 1.11%
1996-11-04 0 0.900 0.900 0.940 - - 0 0 - 0.055 0.055 0.058 - - 0 - 0.00%
1996-11-01 0 0.900 0.900 0.940 0.900 0.900 50,000 45,000 0.9000 0.055 0.055 0.058 0.055 0.055 815,645 0.0552 1.12%
1996-10-31 0 0.890 0.880 0.920 0.890 0.900 110,000 98,400 0.8945 0.055 0.054 0.056 0.055 0.055 1,794,419 0.0548 -1.11%
1996-10-30 0 0.900 0.890 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
1996-10-29 0 0.900 0.890 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
1996-10-28 0 0.900 0.890 0.940 0.900 0.900 100,000 90,000 0.9000 0.055 0.055 0.058 0.055 0.055 1,631,290 0.0552 0.00%
1996-10-25 0 0.900 0.900 0.920 0.900 0.900 70,000 63,000 0.9000 0.055 0.055 0.056 0.055 0.055 1,141,903 0.0552 0.00%
1996-10-24 0 0.900 0.900 0.920 0.900 0.900 70,000 63,000 0.9000 0.055 0.055 0.056 0.055 0.055 1,141,903 0.0552 -4.26%
1996-10-23 0 0.940 0.900 0.940 - - 0 0 - 0.058 0.055 0.058 - - 0 - 0.00%
1996-10-22 0 0.940 0.900 0.940 - - 0 0 - 0.058 0.055 0.058 - - 0 - 0.00%
1996-10-18 0 0.940 0.920 0.950 - - 0 0 - 0.058 0.056 0.058 - - 0 - 0.00%
1996-10-17 0 0.940 0.900 0.940 - - 0 0 - 0.058 0.055 0.058 - - 0 - 0.00%
1996-10-16 0 0.940 0.900 0.940 - - 0 0 - 0.058 0.055 0.058 - - 0 - 0.00%
1996-10-15 0 0.940 0.900 0.940 - - 0 0 - 0.058 0.055 0.058 - - 0 - 0.00%
1996-10-14 0 0.940 0.920 0.940 0.900 0.950 130,000 119,600 0.9200 0.058 0.056 0.058 0.055 0.058 2,120,677 0.0564 4.44%
1996-10-11 0 0.900 0.900 - 0.900 0.900 10,000 9,000 0.9000 0.055 0.055 - 0.055 0.055 163,129 0.0552 0.00%
1996-10-10 0 0.900 0.900 0.950 - - 0 0 - 0.055 0.055 0.058 - - 0 - 0.00%
1996-10-09 0 0.900 0.890 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
1996-10-08 0 0.900 0.890 0.950 0.900 0.900 33,000 29,700 0.9000 0.055 0.055 0.058 0.055 0.055 538,326 0.0552 -1.10%
1996-10-07 0 0.910 0.900 0.950 - - 0 0 - 0.056 0.055 0.058 - - 0 - 0.00%
1996-10-04 0 0.910 0.890 0.950 0.910 0.910 50,000 45,500 0.9100 0.056 0.055 0.058 0.056 0.056 815,645 0.0558 0.00%
1996-10-03 0 0.910 0.910 0.950 - - 0 0 - 0.056 0.056 0.058 - - 0 - 0.00%
1996-10-02 0 0.910 - 0.930 - - 0 0 - 0.056 - 0.057 - - 0 - 0.00%
1996-10-01 0 0.910 - 0.950 - - 0 0 - 0.056 - 0.058 - - 0 - 0.00%
1996-09-30 0 0.910 0.850 0.920 - - 0 0 - 0.056 0.052 0.056 - - 0 - 0.00%
1996-09-27 0 0.910 0.850 0.920 - - 0 0 - 0.056 0.052 0.056 - - 0 - 0.00%
1996-09-26 0 0.940 0.880 0.940 - - 0 0 - 0.056 0.052 0.056 - - 0 - 0.00%
1996-09-25 0 0.940 0.880 0.940 - - 1 1 1.0000 0.056 0.052 0.056 - - 17 0.0593 0.00%
1996-09-24 0 0.940 0.870 - - - 0 0 - 0.056 0.052 - - - 0 - 0.00%
1996-09-23 0 0.940 - 0.940 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1996-09-20 0 0.940 - 0.950 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1996-09-19 0 0.940 - 0.960 0.940 0.960 455,000 433,700 0.9532 0.056 - 0.057 0.056 0.057 7,667,064 0.0566 -3.09%
1996-09-18 0 0.970 0.950 1.000 0.940 0.970 646,000 616,280 0.9540 0.058 0.056 0.059 0.056 0.058 10,885,546 0.0566 3.19%
1996-09-17 0 0.940 0.870 - 0.860 0.940 127,000 115,140 0.9066 0.056 0.052 - 0.051 0.056 2,140,038 0.0538 13.25%
1996-09-16 0 0.830 0.830 0.900 0.810 0.810 1,000 810 0.8100 0.049 0.049 0.053 0.048 0.048 16,851 0.0481 -2.35%
1996-09-13 0 0.850 0.820 0.850 0.850 0.850 10,000 8,500 0.8500 0.050 0.049 0.050 0.050 0.050 168,507 0.0504 0.00%
1996-09-12 0 0.850 0.790 0.850 0.810 0.850 20,000 16,960 0.8480 0.050 0.047 0.050 0.048 0.050 337,014 0.0503 0.00%
1996-09-11 0 0.850 0.820 0.860 - - 0 0 - 0.050 0.049 0.051 - - 0 - 0.00%
1996-09-10 0 0.850 0.800 0.850 0.840 0.850 58,000 49,020 0.8452 0.050 0.047 0.050 0.050 0.050 977,340 0.0502 4.94%
1996-09-09 0 0.810 0.810 0.880 0.810 0.870 190,400 157,724 0.8284 0.048 0.048 0.052 0.048 0.052 3,208,372 0.0492 -7.95%
1996-09-06 0 0.880 0.870 0.880 0.880 0.880 88,000 77,440 0.8800 0.052 0.052 0.052 0.052 0.052 1,482,861 0.0522 0.00%
1996-09-05 0 0.880 0.880 - 0.880 0.900 60,000 53,800 0.8967 0.052 0.052 - 0.052 0.053 1,011,041 0.0532 -2.22%
1996-09-04 0 0.900 0.880 0.910 0.900 0.900 30,000 27,000 0.9000 0.053 0.052 0.054 0.053 0.053 505,521 0.0534 0.00%
1996-09-03 0 0.900 - 0.900 - - 0 0 - 0.053 - 0.053 - - 0 - 0.00%
1996-09-02 0 0.900 0.860 - - - 0 0 - 0.053 0.051 - - - 0 - 0.00%
1996-08-30 0 0.900 0.890 - - - 0 0 - 0.053 0.053 - - - 0 - 0.00%
1996-08-29 0 0.900 0.880 - - - 0 0 - 0.053 0.052 - - - 0 - 0.00%
1996-08-28 0 0.900 0.860 - - - 0 0 - 0.053 0.051 - - - 0 - 0.00%
1996-08-27 0 0.900 0.880 - - - 0 0 - 0.053 0.052 - - - 0 - 0.00%
1996-08-23 0 0.900 0.900 0.940 0.900 0.900 10,000 9,000 0.9000 0.053 0.053 0.056 0.053 0.053 168,507 0.0534 0.00%
1996-08-22 0 0.900 0.900 - 0.890 0.900 49,000 43,910 0.8961 0.053 0.053 - 0.053 0.053 825,684 0.0532 0.00%
1996-08-21 0 0.900 0.900 0.920 0.900 0.900 10,000 9,000 0.9000 0.053 0.053 0.055 0.053 0.053 168,507 0.0534 -3.23%
1996-08-20 0 0.930 0.900 0.940 - - 0 0 - 0.055 0.053 0.056 - - 0 - 0.00%
1996-08-19 0 0.930 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1996-08-16 0 0.930 - 0.940 - - 0 0 - 0.055 - 0.056 - - 0 - 0.00%
1996-08-15 0 0.930 0.930 - 0.930 0.930 18,000 16,740 0.9300 0.055 0.055 - 0.055 0.055 303,312 0.0552 0.00%
1996-08-14 0 0.930 0.910 0.930 0.930 0.930 2,000 1,860 0.9300 0.055 0.054 0.055 0.055 0.055 33,701 0.0552 0.00%
1996-08-13 0 0.930 0.910 0.930 - - 0 0 - 0.055 0.054 0.055 - - 0 - -1.06%
1996-08-12 0 0.940 0.900 0.940 - - 0 0 - 0.056 0.053 0.056 - - 0 - 0.00%
1996-08-09 0 0.940 0.910 0.940 - - 0 0 - 0.056 0.054 0.056 - - 0 - 0.00%
1996-08-08 0 0.940 0.910 0.950 - - 0 0 - 0.056 0.054 0.056 - - 0 - 0.00%
1996-08-07 0 0.940 0.900 0.940 - - 0 0 - 0.056 0.053 0.056 - - 0 - 0.00%
1996-08-06 0 0.940 - 0.950 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1996-08-05 0 0.940 0.900 0.940 - - 0 0 - 0.056 0.053 0.056 - - 0 - 0.00%
1996-08-02 0 0.940 0.900 0.940 - - 0 0 - 0.056 0.053 0.056 - - 0 - -1.05%
1996-08-01 0 0.950 0.900 0.950 - - 0 0 - 0.056 0.053 0.056 - - 0 - 0.00%
1996-07-31 0 0.950 - 0.950 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1996-07-30 0 0.950 0.900 0.950 - - 0 0 - 0.056 0.053 0.056 - - 0 - 0.00%
1996-07-29 0 0.950 - 0.950 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1996-07-26 0 0.950 - 0.950 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1996-07-25 0 0.950 0.910 0.950 - - 0 0 - 0.056 0.054 0.056 - - 0 - 0.00%
1996-07-24 0 0.950 0.910 0.950 0.950 0.950 30,000 28,500 0.9500 0.056 0.054 0.056 0.056 0.056 505,521 0.0564 2.15%
1996-07-23 0 0.930 0.900 0.930 0.930 0.930 20,000 18,600 0.9300 0.055 0.053 0.055 0.055 0.055 337,014 0.0552 1.09%
1996-07-22 0 0.920 0.920 - - - 0 0 - 0.055 0.055 - - - 0 - 2.22%
1996-07-19 0 0.900 0.890 - 0.900 0.900 50,000 45,000 0.9000 0.053 0.053 - 0.053 0.053 842,535 0.0534 0.00%
1996-07-18 0 0.900 0.900 0.920 - - 0 0 - 0.053 0.053 0.055 - - 0 - 0.00%
1996-07-17 0 0.900 0.880 0.920 0.900 0.900 100,000 90,000 0.9000 0.053 0.052 0.055 0.053 0.053 1,685,069 0.0534 0.00%
1996-07-16 0 0.900 0.900 0.930 0.900 0.900 20,000 18,000 0.9000 0.053 0.053 0.055 0.053 0.053 337,014 0.0534 -3.23%
1996-07-15 0 0.930 0.910 0.950 0.930 0.930 30,000 27,900 0.9300 0.055 0.054 0.056 0.055 0.055 505,521 0.0552 2.20%
1996-07-12 0 0.910 0.910 0.930 - - 920 782 0.8500 0.054 0.054 0.055 - - 15,503 0.0504 0.00%
1996-07-11 0 0.910 0.910 0.930 0.910 0.920 30,000 27,500 0.9167 0.054 0.054 0.055 0.054 0.055 505,521 0.0544 -2.15%
1996-07-10 0 0.930 0.920 0.950 0.930 0.930 100,000 93,000 0.9300 0.055 0.055 0.056 0.055 0.055 1,685,069 0.0552 1.09%
1996-07-09 0 0.920 0.920 0.950 - - 0 0 - 0.055 0.055 0.056 - - 0 - 1.10%
1996-07-08 0 0.910 0.910 0.950 0.910 0.910 51,000 48,410 0.9492 0.054 0.054 0.056 0.054 0.054 859,385 0.0563 -4.21%
1996-07-05 0 0.950 0.920 0.950 - - 0 0 - 0.056 0.055 0.056 - - 0 - -1.04%
1996-07-04 0 0.960 0.960 0.990 - - 0 0 - 0.057 0.057 0.059 - - 0 - 1.05%
1996-07-03 0 0.950 0.920 0.990 - - 50,000 47,500 0.9500 0.056 0.055 0.059 - - 842,535 0.0564 0.00%
1996-07-02 0 0.950 0.920 0.980 - - 0 0 - 0.056 0.055 0.058 - - 0 - 0.00%
1996-07-01 0 0.950 0.910 0.950 0.950 0.950 30,000 28,500 0.9500 0.056 0.054 0.056 0.056 0.056 505,521 0.0564 2.15%
1996-06-28 0 0.930 0.930 - 0.930 0.930 30,000 27,900 0.9300 0.055 0.055 - 0.055 0.055 505,521 0.0552 3.33%
1996-06-27 0 0.900 - 0.940 - - 0 0 - 0.053 - 0.056 - - 0 - 0.00%
1996-06-26 0 0.900 0.880 0.940 - - 0 0 - 0.053 0.052 0.056 - - 0 - 0.00%
1996-06-25 0 0.900 0.880 - - - 0 0 - 0.053 0.052 - - - 0 - 0.00%
1996-06-24 0 0.900 0.890 0.930 - - 0 0 - 0.053 0.053 0.055 - - 0 - 0.00%
1996-06-21 0 0.900 0.890 - 0.900 0.900 40,000 36,000 0.9000 0.053 0.053 - 0.053 0.053 674,028 0.0534 -3.23%
1996-06-19 0 0.930 - 0.950 - - 0 0 - 0.055 - 0.056 - - 0 - 0.00%
1996-06-18 0 0.930 0.920 0.940 - - 0 0 - 0.055 0.055 0.056 - - 0 - 0.00%
1996-06-14 0 0.930 - 0.950 - - 0 0 - 0.055 - 0.056 - - 0 - 0.00%
1996-06-13 0 0.930 0.920 0.950 - - 0 0 - 0.055 0.055 0.056 - - 0 - 0.00%
1996-06-12 0 0.930 - 0.960 0.930 0.930 30,000 27,900 0.9300 0.055 - 0.057 0.055 0.055 505,521 0.0552 -3.12%
1996-06-11 0 0.960 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1996-06-10 0 0.960 - 1.000 - - 0 0 - 0.057 - 0.059 - - 0 - 0.00%
1996-06-07 0 0.960 0.920 1.000 - - 0 0 - 0.057 0.055 0.059 - - 0 - 0.00%
1996-06-06 0 0.960 0.920 - - - 0 0 - 0.057 0.055 - - - 0 - 0.00%
1996-06-05 0 0.960 0.920 - - - 0 0 - 0.057 0.055 - - - 0 - 0.00%
1996-06-04 0 0.960 0.920 1.000 - - 0 0 - 0.057 0.055 0.059 - - 0 - 0.00%
1996-06-03 0 0.960 - - 0.960 0.960 10,000 9,600 0.9600 0.057 - - 0.057 0.057 168,507 0.0570 -5.88%
1996-05-31 0 1.020 - 1.020 - - 0 0 - 0.061 - 0.061 - - 0 - -0.97%
1996-05-30 0 1.030 - 1.030 - - 0 0 - 0.061 - 0.061 - - 0 - -0.96%
1996-05-29 0 1.040 1.040 - - - 0 0 - 0.062 0.062 - - - 0 - 0.97%
1996-05-28 0 1.030 - 1.030 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1996-05-27 0 1.030 1.030 1.100 - - 0 0 - 0.061 0.061 0.065 - - 0 - 0.98%
1996-05-24 0 1.020 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1996-05-23 0 1.020 - 1.020 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1996-05-22 0 1.020 - 1.020 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1996-05-21 0 1.020 - 1.030 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1996-05-20 0 1.020 - 1.030 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1996-05-17 0 1.020 1.020 1.030 1.000 1.020 62,000 63,000 1.0161 0.061 0.061 0.061 0.059 0.061 1,044,743 0.0603 0.00%
1996-05-16 0 1.020 1.000 1.030 - - 0 0 - 0.061 0.059 0.061 - - 0 - -0.00%
1996-05-15 0 1.070 1.050 1.080 1.060 1.070 110,000 117,100 1.0645 0.061 0.059 0.061 0.060 0.061 1,944,438 0.0602 0.00%
1996-05-14 0 1.070 1.070 1.120 1.060 1.060 18,000 19,080 1.0600 0.061 0.061 0.063 0.060 0.060 318,181 0.0600 -0.93%
1996-05-13 0 1.080 1.060 1.120 1.080 1.080 6,000 6,480 1.0800 0.061 0.060 0.063 0.061 0.061 106,060 0.0611 0.00%
1996-05-10 0 1.080 1.060 1.120 - - 0 0 - 0.061 0.060 0.063 - - 0 - 0.00%
1996-05-09 0 1.080 1.060 1.110 - - 0 0 - 0.061 0.060 0.063 - - 0 - 0.00%
1996-05-08 0 1.080 1.070 1.120 1.080 1.080 60,000 64,800 1.0800 0.061 0.061 0.063 0.061 0.061 1,060,602 0.0611 0.00%
1996-05-07 0 1.080 1.070 1.100 1.080 1.080 20,000 21,600 1.0800 0.061 0.061 0.062 0.061 0.061 353,534 0.0611 -0.92%
1996-05-06 0 1.090 1.090 1.120 - - 0 0 - 0.062 0.062 0.063 - - 0 - 0.93%
1996-05-03 0 1.080 1.080 - 1.050 1.080 30,000 31,800 1.0600 0.061 0.061 - 0.059 0.061 530,301 0.0600 0.00%
1996-05-02 0 1.080 1.080 - - - 0 0 - 0.061 0.061 - - - 0 - 0.93%
1996-05-01 0 1.070 1.080 1.090 1.070 1.070 60,000 64,200 1.0700 0.061 0.061 0.062 0.061 0.061 1,060,602 0.0605 0.00%
1996-04-30 0 1.070 1.070 1.100 1.070 1.070 20,000 21,400 1.0700 0.061 0.061 0.062 0.061 0.061 353,534 0.0605 -0.93%
1996-04-29 0 1.080 1.060 1.120 1.080 1.100 40,000 43,400 1.0850 0.061 0.060 0.063 0.061 0.062 707,068 0.0614 -1.82%
1996-04-26 0 1.100 1.100 1.140 1.100 1.170 85,000 95,400 1.1224 0.062 0.062 0.064 0.062 0.066 1,502,520 0.0635 0.00%
1996-04-25 0 1.100 1.090 - - - 0 0 - 0.062 0.062 - - - 0 - 0.00%
1996-04-24 0 1.100 1.090 1.140 - - 0 0 - 0.062 0.062 0.064 - - 0 - 0.00%
1996-04-23 0 1.100 1.070 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1996-04-22 0 1.100 1.070 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1996-04-19 0 1.100 1.080 1.140 - - 0 0 - 0.062 0.061 0.064 - - 0 - 0.00%
1996-04-18 0 1.100 1.070 1.140 - - 0 0 - 0.062 0.061 0.064 - - 0 - 0.00%
1996-04-17 0 1.100 1.100 1.140 1.100 1.120 14,000 15,600 1.1143 0.062 0.062 0.064 0.062 0.063 247,474 0.0630 -1.79%
1996-04-16 0 1.120 1.100 - 1.100 1.120 64,000 71,000 1.1094 0.063 0.062 - 0.062 0.063 1,131,309 0.0628 2.75%
1996-04-15 0 1.090 1.070 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1996-04-12 0 1.090 1.090 1.130 - - 0 0 - 0.062 0.062 0.064 - - 0 - 0.00%
1996-04-11 0 1.090 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1996-04-10 0 1.090 1.080 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1996-04-09 0 1.090 1.080 - 1.090 1.090 20,000 21,800 1.0900 0.062 0.061 - 0.062 0.062 353,534 0.0617 -0.91%
1996-04-03 0 1.100 1.070 1.100 - - 0 0 - 0.062 0.061 0.062 - - 0 - 0.00%
1996-04-02 0 1.100 1.080 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1996-04-01 0 1.100 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1996-03-29 0 1.100 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1996-03-28 0 1.100 1.080 1.140 - - 0 0 - 0.062 0.061 0.064 - - 0 - 0.00%
1996-03-27 0 1.100 1.100 - - - 0 0 - 0.062 0.062 - - - 0 - 0.00%
1996-03-26 0 1.100 1.080 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1996-03-25 0 1.100 1.100 - 1.090 1.090 20,000 21,800 1.0900 0.062 0.062 - 0.062 0.062 353,534 0.0617 0.00%
1996-03-22 0 1.100 1.080 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1996-03-21 0 1.100 1.100 - - - 0 0 - 0.062 0.062 - - - 0 - 0.00%
1996-03-20 0 1.100 1.090 - - - 0 0 - 0.062 0.062 - - - 0 - 0.00%
1996-03-19 0 1.100 1.080 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1996-03-18 0 1.100 1.080 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1996-03-15 0 1.100 1.080 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1996-03-14 0 1.100 - 1.200 - - 0 0 - 0.062 - 0.068 - - 0 - 0.00%
1996-03-13 0 1.100 1.090 1.200 1.100 1.100 40,000 44,000 1.1000 0.062 0.062 0.068 0.062 0.062 707,068 0.0622 -4.35%
1996-03-12 0 1.150 1.100 - - - 0 0 - 0.065 0.062 - - - 0 - 0.00%
1996-03-11 0 1.150 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1996-03-08 0 1.150 1.110 1.150 - - 0 0 - 0.065 0.063 0.065 - - 0 - 0.00%
1996-03-07 0 1.150 1.110 - - - 0 0 - 0.065 0.063 - - - 0 - 0.00%
1996-03-06 0 1.150 - 1.180 1.150 1.150 20,000 23,000 1.1500 0.065 - 0.067 0.065 0.065 353,534 0.0651 0.00%
1996-03-05 0 1.150 1.150 1.190 - - 0 0 - 0.065 0.065 0.067 - - 0 - 0.00%
1996-03-04 0 1.150 1.120 - - - 0 0 - 0.065 0.063 - - - 0 - 0.00%
1996-03-01 0 1.150 1.130 1.180 1.090 1.150 22,000 24,700 1.1227 0.065 0.064 0.067 0.062 0.065 388,888 0.0635 2.68%
1996-02-29 0 1.120 1.080 - - - 0 0 - 0.063 0.061 - - - 0 - 0.00%
1996-02-28 0 1.120 1.120 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
1996-02-27 0 1.120 1.120 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
1996-02-26 0 1.120 1.120 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
1996-02-23 0 1.120 1.080 - - - 0 0 - 0.063 0.061 - - - 0 - 0.00%
1996-02-22 0 1.120 1.080 - - - 0 0 - 0.063 0.061 - - - 0 - 0.00%
1996-02-16 0 1.120 1.120 - 1.120 1.120 30,000 33,600 1.1200 0.063 0.063 - 0.063 0.063 530,301 0.0634 -2.61%
1996-02-15 0 1.150 1.130 - - - 0 0 - 0.065 0.064 - - - 0 - 0.00%
1996-02-14 0 1.150 1.130 1.180 - - 0 0 - 0.065 0.064 0.067 - - 0 - 0.00%
1996-02-13 0 1.150 1.150 1.190 1.150 1.150 10,000 11,500 1.1500 0.065 0.065 0.067 0.065 0.065 176,767 0.0651 -2.54%
1996-02-12 0 1.180 1.150 - 1.180 1.180 138,000 162,840 1.1800 0.067 0.065 - 0.067 0.067 2,439,385 0.0668 -0.84%
1996-02-09 0 1.190 1.190 - 1.190 1.220 94,000 112,480 1.1966 0.067 0.067 - 0.067 0.069 1,661,610 0.0677 0.00%
1996-02-08 0 1.190 1.190 - 1.180 1.180 97,000 114,460 1.1800 0.067 0.067 - 0.067 0.067 1,714,640 0.0668 0.85%
1996-02-07 0 1.180 1.180 1.220 1.180 1.180 100,000 118,000 1.1800 0.067 0.067 0.069 0.067 0.067 1,767,671 0.0668 0.00%
1996-02-06 0 1.180 1.140 1.210 - - 0 0 - 0.067 0.064 0.068 - - 0 - 0.00%
1996-02-05 0 1.180 1.180 1.200 1.180 1.180 110,000 129,800 1.1800 0.067 0.067 0.068 0.067 0.067 1,944,438 0.0668 -3.28%
1996-02-02 0 1.220 1.180 1.220 1.200 1.220 65,000 78,360 1.2055 0.069 0.067 0.069 0.068 0.069 1,148,986 0.0682 3.39%
1996-02-01 0 1.180 1.170 1.200 1.160 1.180 106,000 123,960 1.1694 0.067 0.066 0.068 0.066 0.067 1,873,731 0.0662 1.72%
1996-01-31 0 1.160 1.160 1.200 - - 0 0 - 0.066 0.066 0.068 - - 0 - 0.00%
1996-01-30 0 1.160 1.160 1.200 - - 0 0 - 0.066 0.066 0.068 - - 0 - 0.00%
1996-01-29 0 1.160 1.150 - 1.160 1.160 250,000 290,000 1.1600 0.066 0.065 - 0.066 0.066 4,419,176 0.0656 0.00%
1996-01-26 0 1.160 1.150 1.170 1.150 1.160 300,000 346,000 1.1533 0.066 0.065 0.066 0.065 0.066 5,303,012 0.0652 0.87%
1996-01-25 0 1.150 1.150 1.200 1.150 1.150 100,000 115,000 1.1500 0.065 0.065 0.068 0.065 0.065 1,767,671 0.0651 -4.17%
1996-01-24 0 1.200 1.150 1.200 1.200 1.200 50,000 60,000 1.2000 0.068 0.065 0.068 0.068 0.068 883,835 0.0679 0.84%
1996-01-23 0 1.190 1.150 1.220 1.170 1.190 150,000 177,000 1.1800 0.067 0.065 0.069 0.066 0.067 2,651,506 0.0668 3.48%
1996-01-22 0 1.150 1.150 1.170 1.150 1.160 60,000 69,500 1.1583 0.065 0.065 0.066 0.065 0.066 1,060,602 0.0655 -0.86%
1996-01-19 0 1.160 1.150 1.170 1.160 1.170 336,000 392,840 1.1692 0.066 0.065 0.066 0.066 0.066 5,939,373 0.0661 -0.85%
1996-01-18 0 1.170 1.150 1.170 - - 0 0 - 0.066 0.065 0.066 - - 0 - 0.00%
1996-01-17 0 1.170 1.150 1.200 1.150 1.170 90,000 104,400 1.1600 0.066 0.065 0.068 0.065 0.066 1,590,903 0.0656 0.00%
1996-01-16 0 1.170 1.150 1.170 1.160 1.170 250,000 292,200 1.1688 0.066 0.065 0.066 0.066 0.066 4,419,176 0.0661 0.00%
1996-01-15 0 1.170 1.160 1.200 1.170 1.170 38,000 44,460 1.1700 0.066 0.066 0.068 0.066 0.066 671,715 0.0662 -2.50%
1996-01-12 0 1.200 1.170 1.200 1.180 1.200 80,000 95,800 1.1975 0.068 0.066 0.068 0.067 0.068 1,414,136 0.0677 3.45%
1996-01-11 0 1.160 1.160 1.200 1.150 1.190 116,000 135,060 1.1643 0.066 0.066 0.068 0.065 0.067 2,050,498 0.0659 -3.33%
1996-01-10 0 1.200 1.170 1.200 1.130 1.200 300,000 347,700 1.1590 0.068 0.066 0.068 0.064 0.068 5,303,012 0.0656 6.19%
1996-01-09 0 1.130 1.090 - 1.070 1.130 100,000 109,200 1.0920 0.064 0.062 - 0.061 0.064 1,767,671 0.0618 9.71%
1996-01-08 0 1.030 1.030 - - - 0 0 - 0.058 0.058 - - - 0 - 1.98%
1996-01-05 0 1.010 1.010 - 1.000 1.010 60,000 60,300 1.0050 0.057 0.057 - 0.057 0.057 1,060,602 0.0569 2.02%
1996-01-04 0 0.990 0.990 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1996-01-03 0 0.990 0.990 - 0.990 0.990 30,000 29,700 0.9900 0.056 0.056 - 0.056 0.056 530,301 0.0560 -3.88%
1996-01-02 0 1.030 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1995-12-29 0 1.030 1.010 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
1995-12-28 0 1.030 1.030 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
1995-12-27 0 1.030 1.010 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
1995-12-22 0 1.030 1.030 1.050 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.00%
1995-12-21 0 1.030 1.020 1.050 1.030 1.030 30,000 30,900 1.0300 0.058 0.058 0.059 0.058 0.058 530,301 0.0583 0.00%
1995-12-20 0 1.030 1.030 1.040 1.030 1.030 20,000 20,600 1.0300 0.058 0.058 0.059 0.058 0.058 353,534 0.0583 3.00%
1995-12-19 0 1.000 1.000 1.050 1.000 1.000 85,000 85,000 1.0000 0.057 0.057 0.059 0.057 0.057 1,502,520 0.0566 -2.91%
1995-12-18 0 1.030 0.990 - - - 0 0 - 0.058 0.056 - - - 0 - 0.00%
1995-12-15 0 1.030 1.010 - 1.030 1.030 50,000 51,500 1.0300 0.058 0.057 - 0.058 0.058 883,835 0.0583 0.00%
1995-12-14 0 1.030 1.020 1.030 1.030 1.030 10,000 10,300 1.0300 0.058 0.058 0.058 0.058 0.058 176,767 0.0583 1.98%
1995-12-13 0 1.010 1.010 1.040 1.010 1.020 62,000 63,140 1.0184 0.057 0.057 0.059 0.057 0.058 1,095,956 0.0576 -1.94%
1995-12-12 0 1.030 1.010 1.040 1.030 1.030 248,000 255,440 1.0300 0.058 0.057 0.059 0.058 0.058 4,383,823 0.0583 -0.96%
1995-12-11 0 1.040 1.020 1.040 1.040 1.040 20,000 20,800 1.0400 0.059 0.058 0.059 0.059 0.059 353,534 0.0588 0.97%
1995-12-08 0 1.030 1.030 1.060 1.030 1.030 30,000 30,900 1.0300 0.058 0.058 0.060 0.058 0.058 530,301 0.0583 0.00%
1995-12-07 0 1.030 1.010 1.050 - - 0 0 - 0.058 0.057 0.059 - - 0 - 0.00%
1995-12-06 0 1.030 1.000 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
1995-12-05 0 1.030 1.010 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
1995-12-04 0 1.030 1.010 - - - 100,000 103,000 1.0300 0.058 0.057 - - - 1,767,671 0.0583 0.00%
1995-12-01 0 1.030 1.020 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
1995-11-30 0 1.030 1.030 - 1.030 1.030 27,000 27,810 1.0300 0.058 0.058 - 0.058 0.058 477,271 0.0583 0.00%
1995-11-29 0 1.030 1.010 1.050 - - 0 0 - 0.058 0.057 0.059 - - 0 - 0.00%
1995-11-28 0 1.030 1.020 1.050 1.030 1.030 30,000 30,900 1.0300 0.058 0.058 0.059 0.058 0.058 530,301 0.0583 0.00%
1995-11-27 0 1.030 1.010 - 1.030 1.030 40,000 41,200 1.0300 0.058 0.057 - 0.058 0.058 707,068 0.0583 0.98%
1995-11-24 0 1.020 1.020 - 1.020 1.020 10,000 10,200 1.0200 0.058 0.058 - 0.058 0.058 176,767 0.0577 -1.92%
1995-11-23 0 1.040 1.000 1.040 - - 0 0 - 0.059 0.057 0.059 - - 0 - 0.00%
1995-11-22 0 1.040 1.000 1.040 - - 0 0 - 0.059 0.057 0.059 - - 0 - 0.00%
1995-11-21 0 1.040 1.030 - 1.040 1.040 100,000 104,000 1.0400 0.059 0.058 - 0.059 0.059 1,767,671 0.0588 0.00%
1995-11-20 0 1.040 1.010 - - - 0 0 - 0.059 0.057 - - - 0 - 0.00%
1995-11-17 0 1.040 1.000 - - - 0 0 - 0.059 0.057 - - - 0 - 0.00%
1995-11-16 0 1.040 1.000 1.040 - - 0 0 - 0.059 0.057 0.059 - - 0 - 0.00%
1995-11-15 0 1.040 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1995-11-14 0 1.040 1.030 - - - 0 0 - 0.059 0.058 - - - 0 - 0.00%
1995-11-13 0 1.040 1.020 - 1.040 1.040 48,000 49,920 1.0400 0.059 0.058 - 0.059 0.059 848,482 0.0588 0.00%
1995-11-10 0 1.040 1.040 1.060 1.040 1.040 32,000 33,280 1.0400 0.059 0.059 0.060 0.059 0.059 565,655 0.0588 0.97%
1995-11-09 0 1.030 1.030 1.060 - - 0 0 - 0.058 0.058 0.060 - - 0 - 0.98%
1995-11-08 0 1.020 1.020 1.060 - - 0 0 - 0.058 0.058 0.060 - - 0 - 0.99%
1995-11-07 0 1.010 1.010 1.050 - - 0 0 - 0.057 0.057 0.059 - - 0 - 0.00%
1995-11-06 0 1.010 1.010 1.050 - - 0 0 - 0.057 0.057 0.059 - - 0 - 0.00%
1995-11-03 0 1.010 1.010 1.040 1.000 1.000 40,000 40,000 1.0000 0.057 0.057 0.059 0.057 0.057 707,068 0.0566 1.00%
1995-11-02 0 1.000 1.000 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
1995-10-31 0 1.000 0.980 - - - 0 0 - 0.057 0.055 - - - 0 - 0.00%
1995-10-30 0 1.000 0.990 - - - 0 0 - 0.057 0.056 - - - 0 - 0.00%
1995-10-27 0 1.000 0.990 - 0.990 1.000 80,000 79,600 0.9950 0.057 0.056 - 0.056 0.057 1,414,136 0.0563 1.01%
1995-10-26 0 0.990 0.990 1.040 0.990 0.990 100,000 99,000 0.9900 0.056 0.056 0.059 0.056 0.056 1,767,671 0.0560 -1.00%
1995-10-25 0 1.000 1.000 1.100 0.980 1.000 60,000 59,800 0.9967 0.057 0.057 0.062 0.055 0.057 1,060,602 0.0564 -1.96%
1995-10-24 0 1.020 1.020 1.060 1.020 1.020 19,000 19,380 1.0200 0.058 0.058 0.060 0.058 0.058 335,857 0.0577 -2.86%
1995-10-23 0 1.050 1.010 1.050 - - 0 0 - 0.059 0.057 0.059 - - 0 - 0.00%
1995-10-20 0 1.050 1.050 1.080 1.050 1.050 134,000 140,700 1.0500 0.059 0.059 0.061 0.059 0.059 2,368,678 0.0594 -1.87%
1995-10-19 0 1.070 1.040 1.070 1.070 1.100 100,000 107,300 1.0730 0.061 0.059 0.061 0.061 0.062 1,767,671 0.0607 0.00%
1995-10-18 0 1.070 1.000 1.070 - - 0 0 - 0.061 0.057 0.061 - - 0 - 0.00%
1995-10-17 0 1.070 - 1.070 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1995-10-16 0 1.070 1.000 1.070 1.070 1.070 10,000 10,700 1.0700 0.061 0.057 0.061 0.061 0.061 176,767 0.0605 0.94%
1995-10-13 0 1.060 1.000 - - - 0 0 - 0.060 0.057 - - - 0 - 0.00%
1995-10-12 0 1.060 1.030 1.100 - - 0 0 - 0.060 0.058 0.062 - - 0 - 0.00%
1995-10-11 0 1.060 - 1.100 1.060 1.060 20,000 21,200 1.0600 0.060 - 0.062 0.060 0.060 353,534 0.0600 -1.85%
1995-10-10 0 1.080 1.080 1.100 1.080 1.100 40,000 43,600 1.0900 0.061 0.061 0.062 0.061 0.062 707,068 0.0617 -1.82%
1995-10-09 0 1.100 1.100 - - - 0 0 - 0.062 0.062 - - - 0 - 0.00%
1995-10-06 0 1.100 1.060 1.120 1.100 1.100 20,000 22,000 1.1000 0.062 0.060 0.063 0.062 0.062 353,534 0.0622 -1.79%
1995-10-05 0 1.120 1.100 1.120 1.120 1.130 110,000 123,800 1.1255 0.063 0.062 0.063 0.063 0.064 1,944,438 0.0637 1.82%
1995-10-04 0 1.100 1.100 1.150 1.100 1.100 10,000 11,000 1.1000 0.062 0.062 0.065 0.062 0.062 176,767 0.0622 0.00%
1995-10-03 0 1.100 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1995-10-02 0 1.100 1.100 1.170 1.100 1.100 30,000 33,000 1.1000 0.062 0.062 0.066 0.062 0.062 530,301 0.0622 -2.65%
1995-09-29 0 1.130 1.100 1.160 - - 0 0 - 0.064 0.062 0.066 - - 0 - 0.00%
1995-09-28 0 1.130 - 1.200 - - 0 0 - 0.064 - 0.068 - - 0 - 0.00%
1995-09-27 0 1.160 - 1.200 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
1995-09-26 0 1.160 - 1.200 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
1995-09-25 0 1.160 - 1.200 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
1995-09-22 0 1.160 - 1.200 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
1995-09-21 0 1.160 - 1.200 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
1995-09-20 0 1.160 1.160 1.200 1.160 1.160 190,000 220,400 1.1600 0.064 0.064 0.066 0.064 0.064 3,447,740 0.0639 -3.33%
1995-09-19 0 1.200 1.130 1.200 - - 0 0 - 0.066 0.062 0.066 - - 0 - 0.00%
1995-09-18 0 1.200 1.170 1.220 1.200 1.210 45,000 54,200 1.2044 0.066 0.064 0.067 0.066 0.067 816,570 0.0664 -1.64%
1995-09-15 0 1.220 1.140 1.250 1.220 1.280 970,000 1,218,000 1.2557 0.067 0.063 0.069 0.067 0.071 17,601,618 0.0692 3.39%
1995-09-14 0 1.180 1.160 1.200 1.180 1.180 20,000 23,600 1.1800 0.065 0.064 0.066 0.065 0.065 362,920 0.0650 0.00%
1995-09-13 0 1.180 1.130 1.200 - - 0 0 - 0.065 0.062 0.066 - - 0 - 0.00%
1995-09-12 0 1.180 - 1.200 - - 0 0 - 0.065 - 0.066 - - 0 - 0.00%
1995-09-11 0 1.180 1.160 1.200 1.160 1.180 45,000 52,400 1.1644 0.065 0.064 0.066 0.064 0.065 816,570 0.0642 2.61%
1995-09-08 0 1.150 1.150 1.190 - - 0 0 - 0.063 0.063 0.066 - - 0 - 0.00%
1995-09-07 0 1.150 1.150 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
1995-09-06 0 1.150 1.130 - - - 0 0 - 0.063 0.062 - - - 0 - 0.00%
1995-09-05 0 1.150 1.150 - 1.150 1.190 20,000 23,600 1.1800 0.063 0.063 - 0.063 0.066 362,920 0.0650 0.00%
1995-09-04 0 1.150 1.150 1.180 - - 0 0 - 0.063 0.063 0.065 - - 0 - 0.00%
1995-09-01 0 1.150 1.090 - - - 0 0 - 0.063 0.060 - - - 0 - 0.00%
1995-08-31 0 1.150 1.090 - - - 0 0 - 0.063 0.060 - - - 0 - 0.00%
1995-08-30 0 1.150 1.090 - - - 0 0 - 0.063 0.060 - - - 0 - 0.00%
1995-08-29 0 1.150 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1995-08-25 0 1.150 1.150 1.190 - - 0 0 - 0.063 0.063 0.066 - - 0 - 0.00%
1995-08-24 0 1.150 1.120 1.190 - - 0 0 - 0.063 0.062 0.066 - - 0 - 0.00%
1995-08-23 0 1.150 1.150 1.200 1.150 1.180 120,000 138,740 1.1562 0.063 0.063 0.066 0.063 0.065 2,177,520 0.0637 0.00%
1995-08-22 0 1.150 1.140 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
1995-08-21 0 1.150 1.150 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
1995-08-18 0 1.150 1.140 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
1995-08-17 0 1.150 1.150 1.180 - - 0 0 - 0.063 0.063 0.065 - - 0 - 0.88%
1995-08-16 0 1.140 1.140 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
1995-08-15 0 1.140 1.140 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
1995-08-14 0 1.140 1.140 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
1995-08-11 0 1.140 1.130 - - - 0 0 - 0.063 0.062 - - - 0 - 0.00%
1995-08-10 0 1.140 1.140 - 1.140 1.140 10,000 11,400 1.1400 0.063 0.063 - 0.063 0.063 181,460 0.0628 0.00%
1995-08-09 0 1.140 1.140 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
1995-08-08 0 1.140 1.140 - 1.140 1.140 142,000 161,880 1.1400 0.063 0.063 - 0.063 0.063 2,576,732 0.0628 0.00%
1995-08-07 0 1.140 1.140 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
1995-08-04 0 1.140 1.110 - - - 0 0 - 0.063 0.061 - - - 0 - 0.00%
1995-08-03 0 1.140 1.110 - - - 0 0 - 0.063 0.061 - - - 0 - 0.00%
1995-08-02 0 1.140 1.120 - 1.140 1.140 186,000 212,040 1.1400 0.063 0.062 - 0.063 0.063 3,375,156 0.0628 0.00%
1995-08-01 0 1.140 1.140 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
1995-07-31 0 1.140 1.140 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
1995-07-28 0 1.140 1.140 - 1.130 1.130 25,000 28,250 1.1300 0.063 0.063 - 0.062 0.062 453,650 0.0623 0.88%
1995-07-27 0 1.130 1.130 - - - 0 0 - 0.062 0.062 - - - 0 - 0.00%
1995-07-26 0 1.130 1.130 - - - 0 0 - 0.062 0.062 - - - 0 - 0.00%
1995-07-25 0 1.130 1.130 - - - 0 0 - 0.062 0.062 - - - 0 - 0.00%
1995-07-24 0 1.130 1.130 - 1.130 1.170 95,000 109,150 1.1489 0.062 0.062 - 0.062 0.064 1,723,870 0.0633 -3.42%
1995-07-21 0 1.170 1.160 1.170 - - 0 0 - 0.064 0.064 0.064 - - 0 - 0.00%
1995-07-20 0 1.170 1.150 1.170 1.170 1.170 15,000 17,550 1.1700 0.064 0.063 0.064 0.064 0.064 272,190 0.0645 0.86%
1995-07-19 0 1.160 1.160 1.180 1.160 1.160 75,000 87,000 1.1600 0.064 0.064 0.065 0.064 0.064 1,360,950 0.0639 -1.69%
1995-07-18 0 1.180 1.170 1.200 - - 0 0 - 0.065 0.064 0.066 - - 0 - 0.00%
1995-07-17 0 1.180 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1995-07-14 0 1.180 1.170 1.200 1.180 1.180 20,000 23,600 1.1800 0.065 0.064 0.066 0.065 0.065 362,920 0.0650 1.72%
1995-07-13 0 1.160 1.150 1.200 - - 0 0 - 0.064 0.063 0.066 - - 0 - 0.00%
1995-07-12 0 1.160 1.140 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
1995-07-11 0 1.160 1.150 1.200 - - 0 0 - 0.064 0.063 0.066 - - 0 - 0.00%
1995-07-10 0 1.160 1.160 1.200 1.160 1.190 230,000 269,580 1.1721 0.064 0.064 0.066 0.064 0.066 4,173,580 0.0646 -2.52%
1995-07-07 0 1.190 1.190 1.200 1.180 1.190 66,000 78,380 1.1876 0.066 0.066 0.066 0.065 0.066 1,197,636 0.0654 1.71%
1995-07-06 0 1.170 1.170 1.200 1.160 1.180 73,000 85,730 1.1744 0.064 0.064 0.066 0.064 0.065 1,324,658 0.0647 0.86%
1995-07-05 0 1.160 1.160 1.200 - - 0 0 - 0.064 0.064 0.066 - - 0 - 0.00%
1995-07-04 0 1.160 1.160 1.200 - - 0 0 - 0.064 0.064 0.066 - - 0 - 0.00%
1995-07-03 0 1.160 1.160 - 1.160 1.160 5,000 5,800 1.1600 0.064 0.064 - 0.064 0.064 90,730 0.0639 -1.69%
1995-06-30 0 1.180 1.140 1.180 1.180 1.180 65,000 76,700 1.1800 0.065 0.063 0.065 0.065 0.065 1,179,490 0.0650 1.72%
1995-06-29 0 1.160 1.150 1.190 - - 0 0 - 0.064 0.063 0.066 - - 0 - 0.00%
1995-06-28 0 1.160 1.150 1.190 1.160 1.160 40,000 46,400 1.1600 0.064 0.063 0.066 0.064 0.064 725,840 0.0639 -0.85%
1995-06-27 0 1.170 1.150 1.200 - - 0 0 - 0.064 0.063 0.066 - - 0 - 0.00%
1995-06-26 0 1.170 1.160 1.190 - - 0 0 - 0.064 0.064 0.066 - - 0 - 0.00%
1995-06-23 0 1.170 1.170 1.190 1.170 1.170 62,000 72,540 1.1700 0.064 0.064 0.066 0.064 0.064 1,125,052 0.0645 -2.50%
1995-06-22 0 1.200 1.160 1.200 - - 0 0 - 0.066 0.064 0.066 - - 0 - 0.00%
1995-06-21 0 1.200 1.150 1.210 - - 0 0 - 0.066 0.063 0.067 - - 0 - 0.00%
1995-06-20 0 1.200 - 1.210 - - 0 0 - 0.066 - 0.067 - - 0 - 0.00%
1995-06-16 0 1.200 - 1.200 1.190 1.200 90,000 107,500 1.1944 0.066 - 0.066 0.066 0.066 1,633,140 0.0658 0.00%
1995-06-15 0 1.200 1.190 - 1.200 1.200 50,000 60,000 1.2000 0.066 0.066 - 0.066 0.066 907,300 0.0661 0.84%
1995-06-14 0 1.190 1.190 1.200 - - 0 0 - 0.066 0.066 0.066 - - 0 - 0.00%
1995-06-13 0 1.190 1.190 1.200 1.190 1.200 60,000 71,900 1.1983 0.066 0.066 0.066 0.066 0.066 1,088,760 0.0660 -0.83%
1995-06-12 0 1.200 1.190 1.230 - - 264,000 316,800 1.2000 0.066 0.066 0.068 - - 4,790,544 0.0661 0.00%
1995-06-09 0 1.200 1.190 1.220 1.190 1.200 60,000 71,800 1.1967 0.066 0.066 0.067 0.066 0.066 1,088,760 0.0659 1.69%
1995-06-08 0 1.180 1.160 1.180 1.180 1.180 30,000 35,400 1.1800 0.065 0.064 0.065 0.065 0.065 544,380 0.0650 0.00%
1995-06-07 0 1.180 1.120 1.200 1.180 1.180 100,000 118,000 1.1800 0.065 0.062 0.066 0.065 0.065 1,814,600 0.0650 3.51%
1995-06-06 0 1.140 1.140 1.180 1.140 1.140 15,000 17,100 1.1400 0.063 0.063 0.065 0.063 0.063 272,190 0.0628 -3.39%
1995-06-05 0 1.180 1.170 - 1.180 1.180 25,000 29,500 1.1800 0.065 0.064 - 0.065 0.065 453,650 0.0650 1.72%
1995-06-01 0 1.160 1.110 1.160 1.160 1.160 50,000 58,000 1.1600 0.064 0.061 0.064 0.064 0.064 907,300 0.0639 0.00%
1995-05-31 0 1.160 1.130 - - - 0 0 - 0.064 0.062 - - - 0 - 0.00%
1995-05-30 0 1.160 1.130 1.160 - - 0 0 - 0.064 0.062 0.064 - - 0 - -0.85%
1995-05-29 0 1.170 1.120 1.170 - - 0 0 - 0.064 0.062 0.064 - - 0 - 0.00%
1995-05-26 0 1.170 1.130 1.200 - - 0 0 - 0.064 0.062 0.066 - - 0 - 0.00%
1995-05-25 0 1.170 1.130 1.180 1.130 1.130 30,000 33,900 1.1300 0.064 0.062 0.065 0.062 0.062 544,380 0.0623 0.00%
1995-05-24 0 1.170 1.130 1.180 - - 0 0 - 0.064 0.062 0.065 - - 0 - 0.00%
1995-05-23 0 1.170 1.160 1.240 - - 0 0 - 0.064 0.064 0.068 - - 0 - -0.00%
1995-05-22 0 1.250 1.250 1.310 1.250 1.330 485,000 619,250 1.2768 0.064 0.064 0.068 0.064 0.069 9,402,574 0.0659 -3.10%
1995-05-19 0 1.290 1.280 1.300 1.290 1.290 46,000 59,200 1.2870 0.067 0.066 0.067 0.067 0.067 891,791 0.0664 0.00%
1995-05-18 0 1.290 1.280 1.300 1.290 1.290 100,000 129,000 1.2900 0.067 0.066 0.067 0.067 0.067 1,938,675 0.0665 0.00%
1995-05-17 0 1.290 1.290 1.330 1.290 1.290 100,000 129,000 1.2900 0.067 0.067 0.069 0.067 0.067 1,938,675 0.0665 3.20%
1995-05-16 0 1.250 1.230 1.270 1.250 1.250 20,000 25,000 1.2500 0.064 0.063 0.066 0.064 0.064 387,735 0.0645 2.46%
1995-05-15 0 1.220 1.210 - - - 0 0 - 0.063 0.062 - - - 0 - 0.00%
1995-05-12 0 1.220 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1995-05-11 0 1.220 1.220 1.240 - - 0 0 - 0.063 0.063 0.064 - - 0 - 0.00%
1995-05-10 0 1.220 1.220 1.230 1.210 1.220 125,000 152,300 1.2184 0.063 0.063 0.063 0.062 0.063 2,423,344 0.0628 0.83%
1995-05-09 0 1.210 1.210 1.220 1.210 1.210 22,000 26,620 1.2100 0.062 0.062 0.063 0.062 0.062 426,509 0.0624 0.00%
1995-05-08 0 1.210 1.200 1.240 1.210 1.210 10,000 12,100 1.2100 0.062 0.062 0.064 0.062 0.062 193,868 0.0624 -0.82%
1995-05-05 0 1.220 1.190 1.260 - - 0 0 - 0.063 0.061 0.065 - - 0 - 0.00%
1995-05-04 0 1.220 1.210 1.250 1.210 1.220 100,000 121,600 1.2160 0.063 0.062 0.064 0.062 0.063 1,938,675 0.0627 0.83%
1995-05-03 0 1.210 1.210 1.220 1.190 1.210 50,000 60,300 1.2060 0.062 0.062 0.063 0.061 0.062 969,338 0.0622 1.68%
1995-05-02 0 1.190 1.190 1.220 1.180 1.190 30,000 35,600 1.1867 0.061 0.061 0.063 0.061 0.061 581,603 0.0612 -0.83%
1995-05-01 0 1.200 1.170 1.200 1.120 1.200 220,000 255,800 1.1627 0.062 0.060 0.062 0.058 0.062 4,265,085 0.0600 7.14%
1995-04-28 0 1.120 1.120 1.130 1.110 1.130 648,000 727,660 1.1229 0.058 0.058 0.058 0.057 0.058 12,562,614 0.0579 -0.88%
1995-04-27 0 1.130 1.130 1.180 1.100 1.100 30,000 33,000 1.1000 0.058 0.058 0.061 0.057 0.057 581,603 0.0567 -4.24%
1995-04-26 0 1.180 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-04-25 0 1.180 1.150 - - - 0 0 - 0.061 0.059 - - - 0 - 0.00%
1995-04-24 0 1.180 1.140 - - - 0 0 - 0.061 0.059 - - - 0 - 0.00%
1995-04-21 0 1.180 1.140 - 1.180 1.180 30,000 35,400 1.1800 0.061 0.059 - 0.061 0.061 581,603 0.0609 1.72%
1995-04-20 0 1.160 1.160 1.180 1.160 1.160 40,000 46,400 1.1600 0.060 0.060 0.061 0.060 0.060 775,470 0.0598 0.00%
1995-04-19 0 1.160 1.130 1.180 1.160 1.160 74,000 85,840 1.1600 0.060 0.058 0.061 0.060 0.060 1,434,620 0.0598 -2.52%
1995-04-18 0 1.190 1.170 - - - 0 0 - 0.061 0.060 - - - 0 - 0.00%
1995-04-13 0 1.190 - 1.230 - - 0 0 - 0.061 - 0.063 - - 0 - 0.00%
1995-04-12 0 1.190 1.180 1.200 - - 0 0 - 0.061 0.061 0.062 - - 0 - 0.00%
1995-04-11 0 1.190 1.180 1.200 - - 0 0 - 0.061 0.061 0.062 - - 0 - 0.00%
1995-04-10 0 1.190 1.190 1.200 1.180 1.180 8,000 9,440 1.1800 0.061 0.061 0.062 0.061 0.061 155,094 0.0609 0.85%
1995-04-07 0 1.180 1.180 1.200 1.180 1.180 81,000 95,580 1.1800 0.061 0.061 0.062 0.061 0.061 1,570,327 0.0609 0.00%
1995-04-06 0 1.180 1.170 1.200 1.180 1.180 50,000 59,000 1.1800 0.061 0.060 0.062 0.061 0.061 969,338 0.0609 -1.67%
1995-04-04 0 1.200 1.180 1.200 1.200 1.200 20,000 24,000 1.2000 0.062 0.061 0.062 0.062 0.062 387,735 0.0619 0.00%
1995-04-03 0 1.200 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1995-03-31 0 1.200 1.200 - 1.190 1.190 30,000 35,700 1.1900 0.062 0.062 - 0.061 0.061 581,603 0.0614 0.84%
1995-03-30 0 1.190 1.190 - 1.190 1.190 100,000 119,000 1.1900 0.061 0.061 - 0.061 0.061 1,938,675 0.0614 0.00%
1995-03-29 0 1.190 1.190 1.220 1.190 1.200 80,000 95,360 1.1920 0.061 0.061 0.063 0.061 0.062 1,550,940 0.0615 -2.46%
1995-03-28 0 1.220 1.190 - 1.220 1.220 70,000 85,400 1.2200 0.063 0.061 - 0.063 0.063 1,357,073 0.0629 0.00%
1995-03-27 0 1.220 1.200 1.250 - - 0 0 - 0.063 0.062 0.064 - - 0 - 0.00%
1995-03-24 0 1.220 1.190 1.250 - - 0 0 - 0.063 0.061 0.064 - - 0 - 0.00%
1995-03-23 0 1.220 1.190 1.250 - - 0 0 - 0.063 0.061 0.064 - - 0 - 0.00%
1995-03-22 0 1.220 1.200 1.250 1.220 1.220 21,000 25,620 1.2200 0.063 0.062 0.064 0.063 0.063 407,122 0.0629 1.67%
1995-03-21 0 1.200 1.200 1.220 - - 0 0 - 0.062 0.062 0.063 - - 0 - 0.00%
1995-03-20 0 1.200 1.190 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1995-03-17 0 1.200 1.190 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1995-03-16 0 1.200 1.180 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1995-03-15 0 1.200 1.180 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1995-03-14 0 1.200 1.160 1.200 1.140 1.200 41,000 47,640 1.1620 0.062 0.060 0.062 0.059 0.062 794,857 0.0599 2.56%
1995-03-13 0 1.170 1.160 1.200 1.170 1.170 10,000 11,700 1.1700 0.060 0.060 0.062 0.060 0.060 193,868 0.0604 -3.31%
1995-03-10 0 1.210 1.210 - 1.180 1.220 78,000 94,000 1.2051 0.062 0.062 - 0.061 0.063 1,512,167 0.0622 -4.72%
1995-03-09 0 1.270 - 1.280 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1995-03-08 0 1.270 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1995-03-07 0 1.270 - 1.280 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1995-03-06 0 1.270 - 1.270 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1995-03-03 0 1.270 - 1.290 - - 0 0 - 0.066 - 0.067 - - 0 - 0.00%
1995-03-02 0 1.270 - 1.270 - - 0 0 - 0.066 - 0.066 - - 0 - -0.78%
1995-03-01 0 1.280 1.250 1.280 - - 0 0 - 0.066 0.064 0.066 - - 0 - -0.78%
1995-02-28 0 1.290 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1995-02-27 0 1.290 1.230 1.290 - - 0 0 - 0.067 0.063 0.067 - - 0 - -0.77%
1995-02-24 0 1.300 - 1.310 - - 0 0 - 0.067 - 0.068 - - 0 - 0.00%
1995-02-23 0 1.300 1.300 - 1.230 1.230 10,000 12,300 1.2300 0.067 0.067 - 0.063 0.063 193,868 0.0634 2.36%
1995-02-22 0 1.270 1.230 1.280 - - 0 0 - 0.066 0.063 0.066 - - 0 - 0.00%
1995-02-21 0 1.270 1.230 1.300 1.270 1.270 20,000 25,400 1.2700 0.066 0.063 0.067 0.066 0.066 387,735 0.0655 0.00%
1995-02-20 0 1.270 1.260 1.300 1.270 1.270 16,000 20,520 1.2825 0.066 0.065 0.067 0.066 0.066 310,188 0.0662 0.00%
1995-02-17 0 1.270 1.270 1.380 - - 0 0 - 0.066 0.066 0.071 - - 0 - 0.79%
1995-02-16 0 1.260 1.220 - - - 0 0 - 0.065 0.063 - - - 0 - 0.00%
1995-02-15 0 1.260 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1995-02-14 0 1.260 - 1.300 - - 0 0 - 0.065 - 0.067 - - 0 - 0.00%
1995-02-13 0 1.260 - 1.300 - - 4,000 5,040 1.2600 0.065 - 0.067 - - 77,547 0.0650 0.00%
1995-02-10 0 1.260 1.240 1.300 - - 0 0 - 0.065 0.064 0.067 - - 0 - 0.00%
1995-02-09 0 1.260 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1995-02-08 0 1.260 1.220 1.290 - - 0 0 - 0.065 0.063 0.067 - - 0 - 0.00%
1995-02-07 0 1.260 - 1.290 - - 0 0 - 0.065 - 0.067 - - 0 - 0.00%
1995-02-06 0 1.260 1.220 1.300 - - 0 0 - 0.065 0.063 0.067 - - 0 - 0.00%
1995-02-03 0 1.260 - 1.300 - - 0 0 - 0.065 - 0.067 - - 0 - 0.00%
1995-01-30 0 1.260 - 1.280 - - 646,000 813,960 1.2600 0.065 - 0.066 - - 12,523,841 0.0650 0.00%
1995-01-27 0 1.260 1.200 1.280 - - 500,000 630,000 1.2600 0.065 0.062 0.066 - - 9,693,375 0.0650 0.00%
1995-01-26 0 1.260 - 1.290 - - 0 0 - 0.065 - 0.067 - - 0 - 0.00%
1995-01-25 0 1.260 - 1.290 - - 70,000 88,200 1.2600 0.065 - 0.067 - - 1,357,073 0.0650 0.00%
1995-01-24 0 1.260 1.180 1.260 - - 0 0 - 0.065 0.061 0.065 - - 0 - 0.00%
1995-01-23 0 1.260 - 1.260 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1995-01-20 0 1.260 - 1.280 1.260 1.270 20,000 25,300 1.2650 0.065 - 0.066 0.065 0.066 387,735 0.0653 -2.33%
1995-01-19 0 1.290 - 1.290 1.290 1.290 40,000 51,600 1.2900 0.067 - 0.067 0.067 0.067 775,470 0.0665 2.38%
1995-01-18 0 1.260 - 1.290 - - 0 0 - 0.065 - 0.067 - - 0 - 0.00%
1995-01-17 0 1.260 - 1.300 - - 0 0 - 0.065 - 0.067 - - 0 - 0.00%
1995-01-16 0 1.260 1.220 1.280 1.260 1.260 20,000 25,200 1.2600 0.065 0.063 0.066 0.065 0.065 387,735 0.0650 -0.79%
1995-01-13 0 1.270 1.260 1.290 1.260 1.300 216,000 275,200 1.2741 0.066 0.065 0.067 0.065 0.067 4,187,538 0.0657 -2.31%
1995-01-12 0 1.300 1.280 1.310 1.290 1.320 270,000 351,200 1.3007 0.067 0.066 0.068 0.067 0.068 5,234,423 0.0671 0.00%
1995-01-11 0 1.300 1.290 1.340 1.260 1.300 130,000 166,000 1.2769 0.067 0.067 0.069 0.065 0.067 2,520,278 0.0659 3.17%
1995-01-10 0 1.260 1.260 1.290 1.260 1.280 60,000 76,600 1.2767 0.065 0.065 0.067 0.065 0.066 1,163,205 0.0659 -1.56%
1995-01-09 0 1.280 1.260 - - - 0 0 - 0.066 0.065 - - - 0 - 0.00%
1995-01-06 0 1.280 1.280 1.300 1.280 1.280 40,000 51,200 1.2800 0.066 0.066 0.067 0.066 0.066 775,470 0.0660 -1.54%
1995-01-05 0 1.300 1.290 1.320 - - 0 0 - 0.067 0.067 0.068 - - 0 - 0.00%
1995-01-04 0 1.300 1.300 1.320 1.290 1.300 60,800 78,876 1.2973 0.067 0.067 0.068 0.067 0.067 1,178,714 0.0669 0.00%
1995-01-03 0 1.300 1.270 1.300 - - 0 0 - 0.067 0.066 0.067 - - 0 - 0.00%
1994-12-30 0 1.300 1.290 1.330 - - 0 0 - 0.067 0.067 0.069 - - 0 - 0.00%
1994-12-29 0 1.300 1.290 1.330 1.290 1.300 40,000 51,700 1.2925 0.067 0.067 0.069 0.067 0.067 775,470 0.0667 0.78%
1994-12-28 0 1.290 1.290 1.320 - - 0 0 - 0.067 0.067 0.068 - - 0 - 0.00%
1994-12-23 0 1.290 1.290 - - - 0 0 - 0.067 0.067 - - - 0 - 0.00%
1994-12-22 0 1.290 1.290 1.330 - - 0 0 - 0.067 0.067 0.069 - - 0 - 0.00%
1994-12-21 0 1.290 1.290 1.320 1.290 1.290 10,000 12,900 1.2900 0.067 0.067 0.068 0.067 0.067 193,868 0.0665 -1.53%
1994-12-20 0 1.310 1.290 1.310 - - 0 0 - 0.068 0.067 0.068 - - 0 - 0.00%
1994-12-19 0 1.310 1.290 1.320 - - 0 0 - 0.068 0.067 0.068 - - 0 - 0.00%
1994-12-16 0 1.310 1.300 1.310 1.300 1.310 80,000 104,200 1.3025 0.068 0.067 0.068 0.067 0.068 1,550,940 0.0672 0.77%
1994-12-15 0 1.300 1.290 1.330 - - 0 0 - 0.067 0.067 0.069 - - 0 - 0.00%
1994-12-14 0 1.300 1.290 1.350 - - 0 0 - 0.067 0.067 0.070 - - 0 - 0.00%
1994-12-13 0 1.300 1.290 1.320 - - 0 0 - 0.067 0.067 0.068 - - 0 - 0.00%
1994-12-12 0 1.300 1.300 1.350 1.300 1.300 100,000 130,000 1.3000 0.067 0.067 0.070 0.067 0.067 1,938,675 0.0671 -1.52%
1994-12-09 0 1.320 1.300 1.350 1.280 1.320 368,000 474,600 1.2897 0.068 0.067 0.070 0.066 0.068 7,134,324 0.0665 1.54%
1994-12-08 0 1.300 1.290 1.330 1.300 1.310 72,000 93,700 1.3014 0.067 0.067 0.069 0.067 0.068 1,395,846 0.0671 -0.76%
1994-12-07 0 1.310 1.300 1.340 1.300 1.310 183,000 238,730 1.3045 0.068 0.067 0.069 0.067 0.068 3,547,775 0.0673 0.00%
1994-12-06 0 1.310 1.310 1.350 1.310 1.320 206,000 270,320 1.3122 0.068 0.068 0.070 0.068 0.068 3,993,671 0.0677 -0.76%
1994-12-05 0 1.320 1.310 1.350 1.300 1.320 130,000 171,000 1.3154 0.068 0.068 0.070 0.067 0.068 2,520,278 0.0678 1.54%
1994-12-02 0 1.300 1.300 1.340 1.300 1.320 180,000 236,000 1.3111 0.067 0.067 0.069 0.067 0.068 3,489,615 0.0676 -2.26%
1994-12-01 0 1.330 1.320 1.330 1.320 1.330 55,000 72,900 1.3255 0.069 0.068 0.069 0.068 0.069 1,066,271 0.0684 0.76%
1994-11-30 0 1.320 1.320 1.350 1.320 1.320 20,000 26,400 1.3200 0.068 0.068 0.070 0.068 0.068 387,735 0.0681 0.00%
1994-11-29 0 1.320 1.320 1.360 1.310 1.320 155,000 203,850 1.3152 0.068 0.068 0.070 0.068 0.068 3,004,946 0.0678 1.54%
1994-11-28 0 1.300 1.300 1.340 1.300 1.300 10,000 13,000 1.3000 0.067 0.067 0.069 0.067 0.067 193,868 0.0671 0.00%
1994-11-25 0 1.300 1.300 1.320 1.300 1.330 370,000 482,000 1.3027 0.067 0.067 0.068 0.067 0.069 7,173,098 0.0672 2.36%
1994-11-24 0 1.270 1.270 - 1.270 1.270 25,000 31,750 1.2700 0.066 0.066 - 0.066 0.066 484,669 0.0655 0.00%
1994-11-23 0 1.270 1.260 1.310 1.270 1.270 50,000 63,500 1.2700 0.066 0.065 0.068 0.066 0.066 969,338 0.0655 -3.05%
1994-11-22 0 1.310 - 1.310 1.300 1.330 252,000 332,190 1.3182 0.068 - 0.068 0.067 0.069 4,885,461 0.0680 -1.50%
1994-11-21 0 1.330 1.330 1.350 1.330 1.330 90,000 119,700 1.3300 0.069 0.069 0.070 0.069 0.069 1,744,808 0.0686 -1.48%
1994-11-18 0 1.350 1.330 1.400 - - 0 0 - 0.070 0.069 0.072 - - 0 - 0.00%
1994-11-17 0 1.350 1.330 1.400 1.350 1.350 30,000 40,500 1.3500 0.070 0.069 0.072 0.070 0.070 581,603 0.0696 -2.17%
1994-11-16 0 1.380 1.370 1.400 1.380 1.380 20,000 27,600 1.3800 0.071 0.071 0.072 0.071 0.071 387,735 0.0712 -1.43%
1994-11-15 0 1.400 1.360 1.400 - - 0 0 - 0.072 0.070 0.072 - - 0 - 0.00%
1994-11-14 0 1.400 1.340 1.400 1.340 1.400 50,000 69,400 1.3880 0.072 0.069 0.072 0.069 0.072 969,338 0.0716 1.45%
1994-11-11 0 1.380 1.380 1.420 1.380 1.380 40,000 55,200 1.3800 0.071 0.071 0.073 0.071 0.071 775,470 0.0712 2.99%
1994-11-10 0 1.340 1.340 1.400 1.330 1.350 110,000 146,800 1.3345 0.069 0.069 0.072 0.069 0.070 2,132,543 0.0688 3.08%
1994-11-09 0 1.300 1.300 - 1.300 1.300 40,000 52,000 1.3000 0.067 0.067 - 0.067 0.067 775,470 0.0671 -0.76%
1994-11-08 0 1.310 1.310 1.430 1.310 1.310 10,000 13,100 1.3100 0.068 0.068 0.074 0.068 0.068 193,868 0.0676 -2.96%
1994-11-07 0 1.350 1.330 1.370 1.350 1.350 30,000 40,500 1.3500 0.070 0.069 0.071 0.070 0.070 581,603 0.0696 -0.74%
1994-11-04 0 1.360 1.360 1.400 - - 0 0 - 0.070 0.070 0.072 - - 0 - 0.00%
1994-11-03 0 1.360 1.360 1.400 - - 0 0 - 0.070 0.070 0.072 - - 0 - 0.00%
1994-11-02 0 1.360 1.360 1.400 - - 0 0 - 0.070 0.070 0.072 - - 0 - 0.00%
1994-11-01 0 1.360 1.330 1.370 1.360 1.370 63,000 85,810 1.3621 0.070 0.069 0.071 0.070 0.071 1,221,365 0.0703 -2.86%
1994-10-31 0 1.400 1.380 1.400 1.400 1.400 39,000 54,600 1.4000 0.072 0.071 0.072 0.072 0.072 756,083 0.0722 2.19%
1994-10-28 0 1.370 1.370 1.400 - - 0 0 - 0.071 0.071 0.072 - - 0 - 0.00%
1994-10-27 0 1.370 1.370 - - - 0 0 - 0.071 0.071 - - - 0 - 0.74%
1994-10-26 0 1.360 1.360 1.380 1.350 1.370 123,000 166,900 1.3569 0.070 0.070 0.071 0.070 0.071 2,384,570 0.0700 -1.45%
1994-10-25 0 1.380 1.380 - 1.360 1.380 83,000 113,260 1.3646 0.071 0.071 - 0.070 0.071 1,609,100 0.0704 1.47%
1994-10-24 0 1.360 1.360 1.400 1.350 1.360 85,000 115,150 1.3547 0.070 0.070 0.072 0.070 0.070 1,647,874 0.0699 -2.16%
1994-10-21 0 1.390 1.380 1.400 - - 0 0 - 0.072 0.071 0.072 - - 0 - 0.00%
1994-10-20 0 1.390 1.370 - - - 0 0 - 0.072 0.071 - - - 0 - 0.00%
1994-10-19 0 1.390 1.390 1.430 - - 0 0 - 0.072 0.072 0.074 - - 0 - 0.00%
1994-10-18 0 1.390 1.370 - - - 0 0 - 0.072 0.071 - - - 0 - 0.00%
1994-10-17 0 1.390 1.360 - - - 0 0 - 0.072 0.070 - - - 0 - 0.00%
1994-10-14 0 1.390 1.380 1.400 - - 0 0 - 0.072 0.071 0.072 - - 0 - 0.00%
1994-10-12 0 1.390 1.390 1.400 1.380 1.380 10,000 13,800 1.3800 0.072 0.072 0.072 0.071 0.071 193,868 0.0712 -0.71%
1994-10-11 0 1.400 1.370 1.400 - - 0 0 - 0.072 0.071 0.072 - - 0 - 0.00%
1994-10-10 0 1.400 1.370 - 1.360 1.400 30,000 41,200 1.3733 0.072 0.071 - 0.070 0.072 581,603 0.0708 0.00%
1994-10-07 0 1.400 1.380 - - - 0 0 - 0.072 0.071 - - - 0 - 0.00%
1994-10-06 0 1.400 1.400 1.420 - - 0 0 - 0.072 0.072 0.073 - - 0 - 0.72%
1994-10-05 0 1.430 1.400 - - - 0 0 - 0.072 0.070 - - - 0 - 0.00%
1994-10-04 0 1.430 1.410 - 1.430 1.430 10,000 14,300 1.4300 0.072 0.071 - 0.072 0.072 199,446 0.0717 0.00%
1994-10-03 0 1.430 1.400 1.430 - - 0 0 - 0.072 0.070 0.072 - - 0 - 0.00%
1994-09-30 0 1.430 1.400 1.500 - - 0 0 - 0.072 0.070 0.075 - - 0 - 0.00%
1994-09-29 0 1.430 1.420 1.480 1.430 1.430 60,000 85,700 1.4283 0.072 0.071 0.074 0.072 0.072 1,196,679 0.0716 0.70%
1994-09-28 0 1.420 1.420 1.430 1.420 1.420 20,000 28,400 1.4200 0.071 0.071 0.072 0.071 0.071 398,893 0.0712 0.71%
1994-09-27 0 1.410 1.405 1.480 - - 0 0 - 0.071 0.070 0.074 - - 0 - 0.00%
1994-09-26 0 1.410 1.410 1.500 1.400 1.400 10,000 14,000 1.4000 0.071 0.071 0.075 0.070 0.070 199,446 0.0702 0.71%
1994-09-23 0 1.400 1.390 - 1.400 1.400 36,000 50,400 1.4000 0.070 0.070 - 0.070 0.070 718,007 0.0702 0.00%
1994-09-22 0 1.400 1.370 - 1.390 1.400 170,000 237,000 1.3941 0.070 0.069 - 0.070 0.070 3,390,589 0.0699 0.72%
1994-09-20 0 1.390 1.370 1.400 1.390 1.390 16,000 22,240 1.3900 0.070 0.069 0.070 0.070 0.070 319,114 0.0697 0.36%
1994-09-19 0 1.385 1.350 1.390 1.385 1.410 167,000 232,490 1.3922 0.069 0.068 0.070 0.069 0.071 3,330,755 0.0698 -3.15%
1994-09-16 0 1.430 1.450 1.470 1.430 1.470 182,000 264,560 1.4536 0.072 0.073 0.074 0.072 0.074 3,629,925 0.0729 -2.72%
1994-09-15 0 1.470 1.440 1.470 1.450 1.470 35,000 51,250 1.4643 0.074 0.072 0.074 0.073 0.074 698,062 0.0734 0.68%
1994-09-14 0 1.460 - 1.460 1.470 1.470 10,000 14,700 1.4700 0.073 - 0.073 0.074 0.074 199,446 0.0737 0.00%
1994-09-13 0 1.460 1.460 1.470 1.460 1.460 20,000 29,200 1.4600 0.073 0.073 0.074 0.073 0.073 398,893 0.0732 -0.68%
1994-09-12 0 1.470 1.460 1.470 1.470 1.470 40,000 58,800 1.4700 0.074 0.073 0.074 0.074 0.074 797,786 0.0737 0.00%
1994-09-09 0 1.470 1.470 1.480 1.470 1.470 7,000 10,290 1.4700 0.074 0.074 0.074 0.074 0.074 139,612 0.0737 -0.68%
1994-09-08 0 1.480 1.465 1.480 1.470 1.480 70,000 103,100 1.4729 0.074 0.073 0.074 0.074 0.074 1,396,125 0.0738 2.07%
1994-09-07 0 1.450 1.450 1.470 - - 0 0 - 0.073 0.073 0.074 - - 0 - 0.00%
1994-09-06 0 1.450 1.440 - - - 0 0 - 0.073 0.072 - - - 0 - 0.00%
1994-09-05 0 1.450 1.450 - 1.450 1.450 306,000 447,420 1.4622 0.073 0.073 - 0.073 0.073 6,103,061 0.0733 0.00%
1994-09-02 0 1.450 - 1.470 - - 0 0 - 0.073 - 0.074 - - 0 - 0.00%
1994-09-01 0 1.450 1.420 1.450 1.450 1.450 80,000 116,000 1.4500 0.073 0.071 0.073 0.073 0.073 1,595,571 0.0727 0.00%
1994-08-31 0 1.450 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
1994-08-30 0 1.450 - 1.450 1.450 1.450 20,000 29,000 1.4500 0.073 - 0.073 0.073 0.073 398,893 0.0727 -1.36%
1994-08-26 0 1.470 - 1.470 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
1994-08-25 0 1.470 1.430 1.470 1.470 1.470 28,000 41,160 1.4700 0.074 0.072 0.074 0.074 0.074 558,450 0.0737 1.38%
1994-08-24 0 1.450 1.450 - 1.450 1.450 5,000 7,250 1.4500 0.073 0.073 - 0.073 0.073 99,723 0.0727 -0.68%
1994-08-23 0 1.460 1.440 - - - 0 0 - 0.073 0.072 - - - 0 - 0.00%
1994-08-22 0 1.460 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
1994-08-19 0 1.460 1.450 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
1994-08-18 0 1.460 1.450 1.470 1.460 1.460 30,000 43,800 1.4600 0.073 0.073 0.074 0.073 0.073 598,339 0.0732 -2.01%
1994-08-17 0 1.490 1.460 1.490 1.490 1.490 20,000 29,800 1.4900 0.075 0.073 0.075 0.075 0.075 398,893 0.0747 0.68%
1994-08-16 0 1.480 1.460 - - - 0 0 - 0.074 0.073 - - - 0 - 0.00%
1994-08-15 0 1.480 1.470 1.490 1.480 1.480 30,000 44,400 1.4800 0.074 0.074 0.075 0.074 0.074 598,339 0.0742 -0.67%
1994-08-12 0 1.490 1.480 1.490 1.490 1.490 162,000 241,380 1.4900 0.075 0.074 0.075 0.075 0.075 3,231,032 0.0747 0.68%
1994-08-11 0 1.480 1.480 1.500 1.480 1.480 90,000 133,200 1.4800 0.074 0.074 0.075 0.074 0.074 1,795,018 0.0742 0.00%
1994-08-10 0 1.480 1.470 1.500 1.460 1.480 159,000 235,140 1.4789 0.074 0.074 0.075 0.073 0.074 3,171,198 0.0741 1.37%
1994-08-09 0 1.460 1.460 1.490 1.460 1.460 70,000 102,200 1.4600 0.073 0.073 0.075 0.073 0.073 1,396,125 0.0732 -0.34%
1994-08-08 0 1.465 1.460 1.480 1.465 1.465 30,000 43,950 1.4650 0.073 0.073 0.074 0.073 0.073 598,339 0.0735 -0.34%
1994-08-05 0 1.470 1.470 1.490 1.460 1.460 30,000 43,800 1.4600 0.074 0.074 0.075 0.073 0.073 598,339 0.0732 0.00%
1994-08-04 0 1.470 1.470 1.490 - - 0 0 - 0.074 0.074 0.075 - - 0 - 0.34%
1994-08-03 0 1.465 1.455 1.500 - - 0 0 - 0.073 0.073 0.075 - - 0 - 0.00%
1994-08-02 0 1.465 1.465 1.480 1.465 1.465 65,000 95,225 1.4650 0.073 0.073 0.074 0.073 0.073 1,296,402 0.0735 0.34%
1994-08-01 0 1.460 1.460 - 1.450 1.460 139,000 202,850 1.4594 0.073 0.073 - 0.073 0.073 2,772,305 0.0732 0.00%
1994-07-29 0 1.460 1.460 1.490 1.450 1.460 60,000 87,200 1.4533 0.073 0.073 0.075 0.073 0.073 1,196,679 0.0729 -0.68%
1994-07-28 0 1.470 1.450 1.480 1.470 1.480 50,000 73,800 1.4760 0.074 0.073 0.074 0.074 0.074 997,232 0.0740 -1.34%
1994-07-27 0 1.490 1.480 1.500 1.490 1.490 80,000 119,200 1.4900 0.075 0.074 0.075 0.075 0.075 1,595,571 0.0747 1.36%
1994-07-26 0 1.470 1.470 1.480 1.470 1.470 45,000 66,150 1.4700 0.074 0.074 0.074 0.074 0.074 897,509 0.0737 -1.01%
1994-07-25 0 1.485 1.485 1.500 1.460 1.480 100,000 147,200 1.4720 0.074 0.074 0.075 0.073 0.074 1,994,464 0.0738 1.71%
1994-07-22 0 1.460 1.455 1.500 - - 0 0 - 0.073 0.073 0.075 - - 0 - 0.00%
1994-07-21 0 1.460 1.460 1.500 1.460 1.470 40,000 58,600 1.4650 0.073 0.073 0.075 0.073 0.074 797,786 0.0735 -2.01%
1994-07-20 0 1.490 1.480 1.490 - - 0 0 - 0.075 0.074 0.075 - - 0 - -0.67%
1994-07-19 0 1.500 1.485 1.500 1.500 1.500 310,000 465,000 1.5000 0.075 0.074 0.075 0.075 0.075 6,182,839 0.0752 0.00%
1994-07-18 0 1.500 1.485 1.520 - - 0 0 - 0.075 0.074 0.076 - - 0 - 0.00%
1994-07-15 0 1.500 1.490 1.500 1.490 1.500 294,000 440,600 1.4986 0.075 0.075 0.075 0.075 0.075 5,863,725 0.0751 0.00%
1994-07-14 0 1.500 - 1.520 - - 0 0 - 0.075 - 0.076 - - 0 - 0.00%
1994-07-13 0 1.500 1.480 - 1.470 1.500 195,000 289,210 1.4831 0.075 0.074 - 0.074 0.075 3,889,205 0.0744 1.35%
1994-07-12 0 1.480 1.470 1.500 1.480 1.480 52,000 76,960 1.4800 0.074 0.074 0.075 0.074 0.074 1,037,121 0.0742 0.00%
1994-07-11 0 1.480 1.470 1.500 1.480 1.480 20,000 29,600 1.4800 0.074 0.074 0.075 0.074 0.074 398,893 0.0742 0.00%
1994-07-08 0 1.480 1.460 1.480 1.480 1.480 18,000 26,640 1.4800 0.074 0.073 0.074 0.074 0.074 359,004 0.0742 0.00%
1994-07-07 0 1.480 1.480 1.500 1.450 1.480 130,000 190,500 1.4654 0.074 0.074 0.075 0.073 0.074 2,592,804 0.0735 0.00%
1994-07-06 0 1.480 1.460 1.500 1.480 1.480 73,000 107,660 1.4748 0.074 0.073 0.075 0.074 0.074 1,455,959 0.0739 0.00%
1994-07-05 0 1.480 1.480 1.500 1.480 1.480 13,000 19,240 1.4800 0.074 0.074 0.075 0.074 0.074 259,280 0.0742 -0.67%
1994-07-04 0 1.490 1.480 1.530 - - 100,000 153,000 1.5300 0.075 0.074 0.077 - - 1,994,464 0.0767 0.00%
1994-07-01 0 1.490 - 1.500 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1994-06-30 0 1.490 1.490 1.520 1.480 1.490 40,000 59,400 1.4850 0.075 0.075 0.076 0.074 0.075 797,786 0.0745 0.68%
1994-06-29 0 1.480 1.480 1.500 1.480 1.480 120,000 177,600 1.4800 0.074 0.074 0.075 0.074 0.074 2,393,357 0.0742 -1.33%
1994-06-28 0 1.500 - 1.520 - - 0 0 - 0.075 - 0.076 - - 0 - 0.00%
1994-06-27 0 1.500 1.460 1.540 - - 0 0 - 0.075 0.073 0.077 - - 0 - 0.00%
1994-06-24 0 1.500 1.490 1.540 1.500 1.500 20,000 30,000 1.5000 0.075 0.075 0.077 0.075 0.075 398,893 0.0752 0.00%
1994-06-23 0 1.500 1.500 1.540 1.500 1.500 25,000 37,500 1.5000 0.075 0.075 0.077 0.075 0.075 498,616 0.0752 -1.96%
1994-06-22 0 1.530 1.510 1.530 1.470 1.530 100,000 150,600 1.5060 0.077 0.076 0.077 0.074 0.077 1,994,464 0.0755 4.08%
1994-06-21 0 1.470 1.440 - - - 0 0 - 0.074 0.072 - - - 0 - 0.00%
1994-06-20 0 1.470 1.470 1.500 1.470 1.470 20,000 29,400 1.4700 0.074 0.074 0.075 0.074 0.074 398,893 0.0737 -2.00%
1994-06-17 0 1.500 1.460 - - - 0 0 - 0.075 0.073 - - - 0 - 0.00%
1994-06-16 0 1.500 1.490 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
1994-06-15 0 1.500 1.480 - - - 0 0 - 0.075 0.074 - - - 0 - 0.00%
1994-06-10 0 1.500 - - 1.500 1.500 20,000 30,000 1.5000 0.075 - - 0.075 0.075 398,893 0.0752 0.00%
1994-06-09 0 1.500 1.500 - - - 0 0 - 0.075 0.075 - - - 0 - 0.67%
1994-06-08 0 1.490 1.490 1.540 - - 0 0 - 0.075 0.075 0.077 - - 0 - 0.00%
1994-06-07 0 1.490 1.470 - 1.490 1.490 50,000 74,500 1.4900 0.075 0.074 - 0.075 0.075 997,232 0.0747 -0.67%
1994-06-06 0 1.500 1.490 - 1.500 1.500 80,000 120,000 1.5000 0.075 0.075 - 0.075 0.075 1,595,571 0.0752 0.67%
1994-06-03 0 1.490 1.490 - 1.490 1.500 50,000 74,760 1.4952 0.075 0.075 - 0.075 0.075 997,232 0.0750 -0.67%
1994-06-02 0 1.500 1.500 1.530 1.500 1.500 84,000 126,000 1.5000 0.075 0.075 0.077 0.075 0.075 1,675,350 0.0752 -1.96%
1994-06-01 0 1.530 1.530 1.550 1.530 1.540 80,000 122,800 1.5350 0.077 0.077 0.078 0.077 0.077 1,595,571 0.0770 0.00%
1994-05-31 0 1.530 1.520 1.560 1.530 1.530 140,000 214,200 1.5300 0.077 0.076 0.078 0.077 0.077 2,792,250 0.0767 0.66%
1994-05-30 0 1.520 1.510 - 1.530 1.530 45,000 68,850 1.5300 0.076 0.076 - 0.077 0.077 897,509 0.0767 0.00%
1994-05-27 0 1.520 1.510 1.530 1.500 1.520 168,000 254,980 1.5177 0.076 0.076 0.077 0.075 0.076 3,350,700 0.0761 1.33%
1994-05-26 0 1.500 1.490 1.510 1.500 1.510 86,000 129,100 1.5012 0.075 0.075 0.076 0.075 0.076 1,715,239 0.0753 0.00%
1994-05-25 0 1.500 1.480 1.520 1.500 1.510 70,000 105,400 1.5057 0.075 0.074 0.076 0.075 0.076 1,396,125 0.0755 2.04%
1994-05-24 0 1.470 1.470 - 1.450 1.500 74,000 108,000 1.4595 0.074 0.074 - 0.073 0.075 1,475,904 0.0732 0.00%
1994-05-23 0 1.470 1.460 1.490 1.470 1.490 200,000 296,400 1.4820 0.074 0.073 0.075 0.074 0.075 3,988,928 0.0743 -2.00%
1994-05-20 0 1.500 1.500 1.520 1.500 1.500 75,000 112,500 1.5000 0.075 0.075 0.076 0.075 0.075 1,495,848 0.0752 1.35%
1994-05-19 0 1.480 1.470 1.490 1.470 1.480 262,000 386,760 1.4762 0.074 0.074 0.075 0.074 0.074 5,225,496 0.0740 0.00%
1994-05-18 0 1.480 1.470 1.490 1.460 1.480 234,000 344,720 1.4732 0.074 0.074 0.075 0.073 0.074 4,667,046 0.0739 1.37%
1994-05-17 0 1.460 1.460 1.480 1.460 1.470 286,000 419,060 1.4652 0.073 0.073 0.074 0.073 0.074 5,704,168 0.0735 -1.35%
1994-05-16 0 1.480 1.470 1.490 1.470 1.480 70,000 103,400 1.4771 0.074 0.074 0.075 0.074 0.074 1,396,125 0.0741 -0.67%
1994-05-13 0 1.490 1.480 1.500 1.440 1.490 182,000 267,380 1.4691 0.075 0.074 0.075 0.072 0.075 3,629,925 0.0737 2.76%
1994-05-12 0 1.450 1.440 1.480 1.440 1.450 25,000 36,050 1.4420 0.073 0.072 0.074 0.072 0.073 498,616 0.0723 -2.03%
1994-05-11 0 1.560 1.560 1.590 - - 0 0 - 0.074 0.074 0.076 - - 0 - 0.00%
1994-05-10 0 1.560 1.560 1.570 1.560 1.560 57,000 88,920 1.5600 0.074 0.074 0.075 0.074 0.074 1,198,296 0.0742 0.00%
1994-05-09 0 1.560 1.540 1.560 1.560 1.560 100,000 156,000 1.5600 0.074 0.073 0.074 0.074 0.074 2,102,273 0.0742 0.00%
1994-05-06 0 1.560 1.560 1.570 - - 0 0 - 0.074 0.074 0.075 - - 0 - 0.65%
1994-05-05 0 1.550 1.540 1.600 1.530 1.550 30,000 46,100 1.5367 0.074 0.073 0.076 0.073 0.074 630,682 0.0731 -1.27%
1994-05-04 0 1.570 1.530 1.570 1.570 1.570 200,000 314,000 1.5700 0.075 0.073 0.075 0.075 0.075 4,204,546 0.0747 -0.63%
1994-05-03 0 1.580 1.580 1.610 1.580 1.600 75,000 119,800 1.5973 0.075 0.075 0.077 0.075 0.076 1,576,705 0.0760 -1.86%
1994-05-02 0 1.610 1.580 1.640 1.610 1.750 862,000 1,452,530 1.6851 0.077 0.075 0.078 0.077 0.083 18,121,594 0.0802 3.87%
1994-04-29 0 1.550 1.550 1.560 1.550 1.590 70,000 109,300 1.5614 0.074 0.074 0.074 0.074 0.076 1,471,591 0.0743 -3.13%
1994-04-28 0 1.600 1.580 1.610 1.590 1.600 21,000 33,480 1.5943 0.076 0.075 0.077 0.076 0.076 441,477 0.0758 2.56%
1994-04-27 0 1.560 1.550 1.570 1.560 1.590 204,000 322,040 1.5786 0.074 0.074 0.075 0.074 0.076 4,288,637 0.0751 -2.50%
1994-04-26 0 1.600 1.590 1.600 1.590 1.610 245,000 393,030 1.6042 0.076 0.076 0.076 0.076 0.077 5,150,569 0.0763 1.91%
1994-04-25 0 1.570 1.560 1.600 1.520 1.580 437,480 677,070 1.5477 0.075 0.074 0.076 0.072 0.075 9,197,024 0.0736 4.67%
1994-04-22 0 1.500 1.490 1.510 1.500 1.520 140,000 211,100 1.5079 0.071 0.071 0.072 0.071 0.072 2,943,182 0.0717 -1.32%
1994-04-21 0 1.520 1.480 1.520 1.520 1.520 20,000 30,400 1.5200 0.072 0.070 0.072 0.072 0.072 420,455 0.0723 0.00%
1994-04-20 0 1.520 1.500 1.520 1.510 1.520 60,000 91,000 1.5167 0.072 0.071 0.072 0.072 0.072 1,261,364 0.0721 0.00%
1994-04-19 0 1.520 1.480 1.520 1.520 1.520 20,000 30,400 1.5200 0.072 0.070 0.072 0.072 0.072 420,455 0.0723 0.00%
1994-04-18 0 1.520 1.500 1.520 1.520 1.520 10,000 15,200 1.5200 0.072 0.071 0.072 0.072 0.072 210,227 0.0723 0.00%
1994-04-15 0 1.520 1.500 1.540 - - 0 0 - 0.072 0.071 0.073 - - 0 - 0.00%
1994-04-14 0 1.520 1.500 1.520 1.520 1.530 316,000 480,980 1.5221 0.072 0.071 0.072 0.072 0.073 6,643,183 0.0724 -1.30%
1994-04-13 0 1.540 1.520 1.540 1.540 1.540 150,000 231,000 1.5400 0.073 0.072 0.073 0.073 0.073 3,153,410 0.0733 -0.65%
1994-04-12 0 1.550 1.540 1.550 1.550 1.580 485,000 754,500 1.5557 0.074 0.073 0.074 0.074 0.075 10,196,025 0.0740 -0.64%
1994-04-11 0 1.560 - 1.560 1.550 1.560 95,000 147,950 1.5574 0.074 - 0.074 0.074 0.074 1,997,159 0.0741 0.00%
1994-04-08 0 1.560 1.520 1.580 1.560 1.560 10,000 15,600 1.5600 0.074 0.072 0.075 0.074 0.074 210,227 0.0742 0.00%
1994-04-07 0 1.560 1.550 - 1.590 1.590 43,000 68,370 1.5900 0.074 0.074 - 0.076 0.076 903,977 0.0756 0.00%
1994-04-06 0 1.560 1.530 1.580 1.530 1.530 35,000 53,550 1.5300 0.074 0.073 0.075 0.073 0.073 735,796 0.0728 0.00%
1994-03-31 0 1.560 1.560 1.570 1.550 1.570 316,000 491,650 1.5559 0.074 0.074 0.075 0.074 0.075 6,643,183 0.0740 0.65%
1994-03-30 0 1.550 1.550 1.570 1.540 1.570 180,000 279,000 1.5500 0.074 0.074 0.075 0.073 0.075 3,784,092 0.0737 -1.27%
1994-03-29 0 1.570 1.570 1.590 1.570 1.590 1,452,400 2,282,744 1.5717 0.075 0.075 0.076 0.075 0.076 30,533,415 0.0748 0.00%
1994-03-28 0 1.570 1.550 1.600 1.570 1.570 60,000 94,200 1.5700 0.075 0.074 0.076 0.075 0.075 1,261,364 0.0747 1.95%
1994-03-25 0 1.540 1.530 1.560 1.530 1.530 20,000 30,600 1.5300 0.073 0.073 0.074 0.073 0.073 420,455 0.0728 1.32%
1994-03-24 0 1.520 1.510 - 1.510 1.520 140,000 212,100 1.5150 0.072 0.072 - 0.072 0.072 2,943,182 0.0721 1.33%
1994-03-23 0 1.500 1.500 1.510 1.490 1.530 1,082,000 1,642,340 1.5179 0.071 0.071 0.072 0.071 0.073 22,746,595 0.0722 -0.66%
1994-03-22 0 1.510 1.510 - 1.480 1.520 832,000 1,245,830 1.4974 0.072 0.072 - 0.070 0.072 17,490,912 0.0712 2.03%
1994-03-21 0 1.480 1.470 1.500 1.470 1.520 440,000 653,600 1.4855 0.070 0.070 0.071 0.070 0.072 9,250,002 0.0707 -3.27%
1994-03-18 0 1.530 1.530 1.540 1.530 1.560 186,000 286,220 1.5388 0.073 0.073 0.073 0.073 0.074 3,910,228 0.0732 -1.92%
1994-03-17 0 1.560 1.550 1.560 1.550 1.600 235,000 370,500 1.5766 0.074 0.074 0.074 0.074 0.076 4,940,342 0.0750 0.65%
1994-03-16 0 1.550 1.540 1.550 1.520 1.560 135,000 208,900 1.5474 0.074 0.073 0.074 0.072 0.074 2,838,069 0.0736 1.31%
1994-03-15 0 1.530 1.530 1.540 1.530 1.550 65,000 99,780 1.5351 0.073 0.073 0.073 0.073 0.074 1,366,478 0.0730 1.32%
1994-03-14 0 1.510 1.510 1.520 1.500 1.510 146,000 219,660 1.5045 0.072 0.072 0.072 0.071 0.072 3,069,319 0.0716 0.67%
1994-03-11 0 1.500 1.500 1.520 1.480 1.500 311,000 466,240 1.4992 0.071 0.071 0.072 0.070 0.071 6,538,069 0.0713 -1.32%
1994-03-10 0 1.520 1.500 1.520 - - 0 0 - 0.072 0.071 0.072 - - 0 - 0.00%
1994-03-09 0 1.520 1.510 1.540 - - 0 0 - 0.072 0.072 0.073 - - 0 - 0.00%
1994-03-08 0 1.520 1.520 1.540 1.510 1.510 10,000 15,100 1.5100 0.072 0.072 0.073 0.072 0.072 210,227 0.0718 1.33%
1994-03-07 0 1.500 1.500 1.540 1.500 1.500 80,000 120,000 1.5000 0.071 0.071 0.073 0.071 0.071 1,681,818 0.0714 0.67%
1994-03-04 0 1.490 1.490 - 1.490 1.490 340,000 506,600 1.4900 0.071 0.071 - 0.071 0.071 7,147,729 0.0709 0.68%
1994-03-03 0 1.480 1.480 1.520 1.470 1.510 482,000 717,960 1.4895 0.070 0.070 0.072 0.070 0.072 10,132,956 0.0709 0.68%
1994-03-02 0 1.470 1.470 1.490 1.470 1.470 152,000 223,440 1.4700 0.070 0.070 0.071 0.070 0.070 3,195,455 0.0699 -1.34%
1994-03-01 0 1.490 1.490 1.500 1.490 1.500 238,000 354,620 1.4900 0.071 0.071 0.071 0.071 0.071 5,003,410 0.0709 -1.32%
1994-02-28 0 1.510 1.500 1.510 1.500 1.520 200,000 301,300 1.5065 0.072 0.071 0.072 0.071 0.072 4,204,546 0.0717 2.03%
1994-02-25 0 1.480 1.470 1.500 1.480 1.480 100,000 148,000 1.4800 0.070 0.070 0.071 0.070 0.070 2,102,273 0.0704 -1.99%
1994-02-24 0 1.510 1.500 1.530 1.510 1.510 70,000 105,700 1.5100 0.072 0.071 0.073 0.072 0.072 1,471,591 0.0718 0.00%
1994-02-23 0 1.510 1.510 - 1.500 1.510 100,000 150,600 1.5060 0.072 0.072 - 0.071 0.072 2,102,273 0.0716 0.00%
1994-02-22 0 1.510 1.510 1.530 1.500 1.510 60,000 90,400 1.5067 0.072 0.072 0.073 0.071 0.072 1,261,364 0.0717 -1.31%
1994-02-21 0 1.530 1.530 1.580 1.530 1.540 131,000 200,980 1.5342 0.073 0.073 0.075 0.073 0.073 2,753,978 0.0730 -0.65%
1994-02-18 0 1.540 1.540 1.570 1.530 1.530 80,000 122,400 1.5300 0.073 0.073 0.075 0.073 0.073 1,681,818 0.0728 0.00%
1994-02-17 0 1.540 1.540 1.560 1.530 1.530 10,000 15,300 1.5300 0.073 0.073 0.074 0.073 0.073 210,227 0.0728 -0.65%
1994-02-16 0 1.550 1.540 1.590 1.540 1.550 158,000 244,120 1.5451 0.074 0.073 0.076 0.073 0.074 3,321,592 0.0735 0.65%
1994-02-15 0 1.540 1.540 1.580 1.540 1.550 150,000 231,300 1.5420 0.073 0.073 0.075 0.073 0.074 3,153,410 0.0733 -0.65%
1994-02-14 0 1.550 1.530 1.550 - - 0 0 - 0.074 0.073 0.074 - - 0 - -0.64%
1994-02-09 0 1.560 1.550 1.580 1.560 1.560 70,000 109,200 1.5600 0.074 0.074 0.075 0.074 0.074 1,471,591 0.0742 0.65%
1994-02-08 0 1.550 1.550 1.560 1.530 1.550 250,000 385,600 1.5424 0.074 0.074 0.074 0.073 0.074 5,255,683 0.0734 0.00%
1994-02-07 0 1.550 1.530 1.560 - - 0 0 - 0.074 0.073 0.074 - - 0 - 0.00%
1994-02-04 0 1.550 1.540 1.580 1.550 1.550 30,000 46,500 1.5500 0.074 0.073 0.075 0.074 0.074 630,682 0.0737 1.97%
1994-02-03 0 1.520 1.510 1.520 1.500 1.520 461,000 698,690 1.5156 0.072 0.072 0.072 0.071 0.072 9,691,479 0.0721 0.00%
1994-02-02 0 1.520 - 1.520 1.500 1.560 360,000 554,500 1.5403 0.072 - 0.072 0.071 0.074 7,568,183 0.0733 -2.56%
1994-02-01 0 1.560 1.550 1.560 1.560 1.570 326,000 508,760 1.5606 0.074 0.074 0.074 0.074 0.075 6,853,410 0.0742 -0.64%
1994-01-31 0 1.570 1.550 1.580 1.570 1.590 450,000 710,500 1.5789 0.075 0.074 0.075 0.075 0.076 9,460,229 0.0751 -0.63%
1994-01-28 0 1.580 1.580 1.600 1.580 1.580 20,000 31,600 1.5800 0.075 0.075 0.076 0.075 0.075 420,455 0.0752 -0.63%
1994-01-27 0 1.590 1.580 1.590 1.580 1.600 396,000 629,480 1.5896 0.076 0.075 0.076 0.075 0.076 8,325,002 0.0756 -0.62%
1994-01-26 0 1.600 - 1.620 1.600 1.600 10,000 16,000 1.6000 0.076 - 0.077 0.076 0.076 210,227 0.0761 0.63%
1994-01-25 0 1.590 1.580 1.600 1.590 1.590 20,000 31,800 1.5900 0.076 0.075 0.076 0.076 0.076 420,455 0.0756 0.00%
1994-01-24 0 1.590 1.580 1.600 1.590 1.590 230,000 365,700 1.5900 0.076 0.075 0.076 0.076 0.076 4,835,228 0.0756 0.00%
1994-01-21 0 1.590 1.590 1.600 1.580 1.600 79,200 126,026 1.5912 0.076 0.076 0.076 0.075 0.076 1,665,000 0.0757 0.00%
1994-01-20 0 1.590 1.580 1.590 1.590 1.600 270,000 430,300 1.5937 0.076 0.075 0.076 0.076 0.076 5,676,137 0.0758 -0.62%
1994-01-19 0 1.600 1.580 1.600 1.600 1.630 400,000 643,000 1.6075 0.076 0.075 0.076 0.076 0.078 8,409,092 0.0765 -2.44%
1994-01-18 0 1.640 1.610 1.640 1.610 1.640 652,000 1,060,330 1.6263 0.078 0.077 0.078 0.077 0.078 13,706,821 0.0774 0.61%
1994-01-17 0 1.630 1.620 1.630 1.620 1.650 101,000 164,130 1.6250 0.078 0.077 0.078 0.077 0.078 2,123,296 0.0773 1.87%
1994-01-14 0 1.600 1.600 1.610 1.570 1.610 405,000 645,800 1.5946 0.076 0.076 0.077 0.075 0.077 8,514,206 0.0758 1.91%
1994-01-13 0 1.570 1.570 1.600 1.570 1.630 638,000 1,016,120 1.5927 0.075 0.075 0.076 0.075 0.078 13,412,502 0.0758 -3.09%
1994-01-12 0 1.620 1.610 1.630 1.610 1.640 1,463,000 2,374,220 1.6228 0.077 0.077 0.078 0.077 0.078 30,756,256 0.0772 0.62%
1994-01-11 0 1.610 1.590 1.610 1.540 1.610 708,000 1,113,580 1.5729 0.077 0.076 0.077 0.073 0.077 14,884,094 0.0748 3.87%
1994-01-10 0 1.550 1.540 1.550 1.540 1.550 240,000 370,740 1.5448 0.074 0.073 0.074 0.073 0.074 5,045,455 0.0735 0.65%
1994-01-07 0 1.540 1.530 1.540 1.540 1.550 430,000 662,700 1.5412 0.073 0.073 0.073 0.073 0.074 9,039,774 0.0733 -0.65%
1994-01-06 0 1.550 1.550 1.560 1.540 1.560 764,000 1,185,390 1.5516 0.074 0.074 0.074 0.073 0.074 16,061,367 0.0738 0.00%
1994-01-05 0 1.550 1.540 1.550 1.550 1.560 270,000 418,700 1.5507 0.074 0.073 0.074 0.074 0.074 5,676,137 0.0738 -1.27%
1994-01-04 0 1.570 1.550 1.570 1.540 1.610 461,000 733,280 1.5906 0.075 0.074 0.075 0.073 0.077 9,691,479 0.0757 0.64%
1994-01-03 0 1.560 1.560 - 1.530 1.550 72,000 111,200 1.5444 0.074 0.074 - 0.073 0.074 1,513,637 0.0735

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