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
2026-04-10 0 0.910 0.870 0.920 0.840 0.920 30,000 27,150 0.9050 0.910 0.870 0.920 0.840 0.920 30,000 0.9050 0.00%
2026-04-09 0 0.910 0.860 0.930 0.910 0.910 10,000 9,100 0.9100 0.910 0.860 0.930 0.910 0.910 10,000 0.9100 0.00%
2026-04-08 0 0.910 0.900 0.910 0.880 0.910 20,000 18,050 0.9025 0.910 0.900 0.910 0.880 0.910 20,000 0.9025 1.11%
2026-04-02 0 0.900 0.890 0.900 0.870 0.900 55,000 48,750 0.8864 0.900 0.890 0.900 0.870 0.900 55,000 0.8864 2.27%
2026-04-01 0 0.880 0.880 0.890 0.870 0.900 15,000 13,350 0.8900 0.880 0.880 0.890 0.870 0.900 15,000 0.8900 1.15%
2026-03-31 0 0.870 0.870 0.900 0.870 0.880 170,000 148,400 0.8729 0.870 0.870 0.900 0.870 0.880 170,000 0.8729 1.16%
2026-03-30 0 0.860 0.860 0.880 0.860 0.870 55,000 47,500 0.8636 0.860 0.860 0.880 0.860 0.870 55,000 0.8636 -2.27%
2026-03-27 0 0.880 0.880 0.890 0.780 0.900 1,080,000 903,100 0.8362 0.880 0.880 0.890 0.780 0.900 1,080,000 0.8362 -4.35%
2026-03-26 0 0.920 0.920 0.960 0.910 0.960 175,000 166,950 0.9540 0.920 0.920 0.960 0.910 0.960 175,000 0.9540 0.00%
2026-03-25 0 0.920 0.910 0.940 0.910 0.960 150,000 139,250 0.9283 0.920 0.910 0.940 0.910 0.960 150,000 0.9283 0.00%
2026-03-24 0 0.920 0.910 0.950 - - 0 0 - 0.920 0.910 0.950 - - 0 - 0.00%
2026-03-23 0 0.920 0.900 0.920 0.900 0.920 45,000 41,300 0.9178 0.920 0.900 0.920 0.900 0.920 45,000 0.9178 -1.08%
2026-03-20 0 0.930 0.920 0.940 0.930 0.940 30,000 28,150 0.9383 0.930 0.920 0.940 0.930 0.940 30,000 0.9383 1.09%
2026-03-19 0 0.920 0.920 0.930 0.920 0.930 40,000 37,150 0.9288 0.920 0.920 0.930 0.920 0.930 40,000 0.9288 -2.13%
2026-03-18 0 0.940 0.920 0.940 0.920 0.940 65,000 60,500 0.9308 0.940 0.920 0.940 0.920 0.940 65,000 0.9308 0.00%
2026-03-17 0 0.940 0.920 0.940 - - 0 0 - 0.940 0.920 0.940 - - 0 - 0.00%
2026-03-16 0 0.940 0.920 0.940 - - 0 0 - 0.940 0.920 0.940 - - 0 - 0.00%
2026-03-13 0 0.940 0.920 0.940 - - 0 0 - 0.940 0.920 0.940 - - 0 - 0.00%
2026-03-12 0 0.940 0.920 0.950 0.920 0.940 129,000 119,610 0.9272 0.940 0.920 0.950 0.920 0.940 129,000 0.9272 2.17%
2026-03-11 0 0.920 0.910 0.930 0.920 0.940 110,000 102,200 0.9291 0.920 0.910 0.930 0.920 0.940 110,000 0.9291 -2.13%
2026-03-10 0 0.940 0.920 0.940 0.890 0.950 220,000 200,400 0.9109 0.940 0.920 0.940 0.890 0.950 220,000 0.9109 2.17%
2026-03-09 0 0.920 0.920 0.960 0.920 0.920 45,000 41,400 0.9200 0.920 0.920 0.960 0.920 0.920 45,000 0.9200 -1.08%
2026-03-06 0 0.930 0.930 0.960 - - 0 0 - 0.930 0.930 0.960 - - 0 - 0.00%
2026-03-05 0 0.930 0.930 0.960 0.930 0.930 15,000 13,950 0.9300 0.930 0.930 0.960 0.930 0.930 15,000 0.9300 0.00%
2026-03-04 0 0.930 0.930 0.950 0.930 0.950 10,000 9,400 0.9400 0.930 0.930 0.950 0.930 0.950 10,000 0.9400 0.00%
2026-03-03 0 0.930 0.930 0.940 0.930 0.930 146,000 135,750 0.9298 0.930 0.930 0.940 0.930 0.930 146,000 0.9298 0.00%
2026-03-02 0 0.930 0.930 0.970 0.930 0.940 40,000 37,500 0.9375 0.930 0.930 0.970 0.930 0.940 40,000 0.9375 -4.12%
2026-02-27 0 0.970 0.970 0.980 0.960 0.970 70,000 67,850 0.9693 0.970 0.970 0.980 0.960 0.970 70,000 0.9693 0.00%
2026-02-26 0 0.970 0.960 0.970 0.950 0.970 105,000 100,850 0.9605 0.970 0.960 0.970 0.950 0.970 105,000 0.9605 1.04%
2026-02-25 0 0.960 0.960 0.970 0.950 0.970 90,000 87,100 0.9678 0.960 0.960 0.970 0.950 0.970 90,000 0.9678 -1.03%
2026-02-24 0 0.970 0.950 0.970 0.970 0.970 10,000 9,700 0.9700 0.970 0.950 0.970 0.970 0.970 10,000 0.9700 0.00%
2026-02-23 0 0.970 0.950 0.970 0.970 0.970 84,000 81,280 0.9676 0.970 0.950 0.970 0.970 0.970 84,000 0.9676 0.00%
2026-02-20 0 0.970 0.940 0.970 0.970 0.970 55,000 53,350 0.9700 0.970 0.940 0.970 0.970 0.970 55,000 0.9700 2.11%
2026-02-16 0 0.950 0.930 0.950 0.930 0.950 126,000 119,550 0.9488 0.950 0.930 0.950 0.930 0.950 126,000 0.9488 0.00%
2026-02-13 0 0.950 0.930 0.950 - - 50,000 47,000 0.9400 0.950 0.930 0.950 - - 50,000 0.9400 0.00%
2026-02-12 0 0.950 0.930 0.950 - - 0 0 - 0.950 0.930 0.950 - - 0 - 0.00%
2026-02-11 0 0.950 0.950 0.960 0.950 0.950 50,000 47,500 0.9500 0.950 0.950 0.960 0.950 0.950 50,000 0.9500 -1.04%
2026-02-10 0 0.960 0.950 0.960 0.960 0.970 65,000 62,750 0.9654 0.960 0.950 0.960 0.960 0.970 65,000 0.9654 1.05%
2026-02-09 0 0.950 0.940 0.970 0.950 0.950 220,000 209,000 0.9500 0.950 0.940 0.970 0.950 0.950 220,000 0.9500 2.15%
2026-02-06 0 0.930 0.930 0.940 0.930 0.930 15,000 13,950 0.9300 0.930 0.930 0.940 0.930 0.930 15,000 0.9300 1.09%
2026-02-05 0 0.920 0.920 0.940 0.920 0.920 5,000 4,600 0.9200 0.920 0.920 0.940 0.920 0.920 5,000 0.9200 0.00%
2026-02-04 0 0.920 0.920 0.940 - - 0 0 - 0.920 0.920 0.940 - - 0 - 0.00%
2026-02-03 0 0.920 0.920 0.950 0.920 0.920 5,000 4,600 0.9200 0.920 0.920 0.950 0.920 0.920 5,000 0.9200 0.00%
2026-02-02 0 0.920 0.920 0.970 0.920 0.920 27,000 24,780 0.9178 0.920 0.920 0.970 0.920 0.920 27,000 0.9178 -2.13%
2026-01-30 0 0.940 0.920 0.940 - - 0 0 - 0.940 0.920 0.940 - - 0 - 0.00%
2026-01-29 0 0.940 0.920 0.940 0.920 0.950 75,000 70,150 0.9353 0.940 0.920 0.940 0.920 0.950 75,000 0.9353 0.00%
2026-01-28 0 0.940 0.920 0.950 0.920 0.940 295,000 274,350 0.9300 0.940 0.920 0.950 0.920 0.940 295,000 0.9300 2.17%
2026-01-27 0 0.920 0.920 0.930 0.920 0.930 55,000 51,000 0.9273 0.920 0.920 0.930 0.920 0.930 55,000 0.9273 -1.08%
2026-01-26 0 0.930 0.920 0.930 0.930 0.940 65,000 60,550 0.9315 0.930 0.920 0.930 0.930 0.940 65,000 0.9315 0.00%
2026-01-23 0 0.930 0.920 0.930 0.920 0.940 300,000 279,450 0.9315 0.930 0.920 0.930 0.920 0.940 300,000 0.9315 0.00%
2026-01-22 0 0.930 0.920 0.930 0.910 0.930 170,000 157,500 0.9265 0.930 0.920 0.930 0.910 0.930 170,000 0.9265 0.00%
2026-01-21 0 0.930 0.900 0.930 0.920 0.930 85,000 78,850 0.9276 0.930 0.900 0.930 0.920 0.930 85,000 0.9276 1.09%
2026-01-20 0 0.920 0.920 0.940 - - 0 0 - 0.920 0.920 0.940 - - 0 - 0.00%
2026-01-19 0 0.920 0.910 0.920 0.910 0.920 25,000 22,950 0.9180 0.920 0.910 0.920 0.910 0.920 25,000 0.9180 0.00%
2026-01-16 0 0.920 0.920 0.940 - - 0 0 - 0.920 0.920 0.940 - - 0 - 0.00%
2026-01-15 0 0.920 0.910 0.940 - - 0 0 - 0.920 0.910 0.940 - - 0 - 0.00%
2026-01-14 0 0.920 0.910 0.940 - - 0 0 - 0.920 0.910 0.940 - - 0 - 0.00%
2026-01-13 0 0.920 0.900 0.920 0.920 0.920 10,000 9,200 0.9200 0.920 0.900 0.920 0.920 0.920 10,000 0.9200 1.10%
2026-01-12 0 0.910 0.910 0.940 0.910 0.930 30,000 27,600 0.9200 0.910 0.910 0.940 0.910 0.930 30,000 0.9200 -2.15%
2026-01-09 0 0.930 0.910 0.930 0.900 0.940 95,000 87,120 0.9171 0.930 0.910 0.930 0.900 0.940 95,000 0.9171 2.20%
2026-01-08 0 0.910 0.910 0.940 0.910 0.920 45,000 41,350 0.9189 0.910 0.910 0.940 0.910 0.920 45,000 0.9189 -1.09%
2026-01-07 0 0.920 0.920 0.940 - - 0 0 - 0.920 0.920 0.940 - - 0 - 0.00%
2026-01-06 0 0.920 0.920 0.930 - - 0 0 - 0.920 0.920 0.930 - - 0 - 0.00%
2026-01-05 0 0.920 0.920 0.930 0.900 0.920 53,000 48,460 0.9143 0.920 0.920 0.930 0.900 0.920 53,000 0.9143 0.00%
2026-01-02 0 0.920 0.910 0.920 0.920 0.920 35,000 32,200 0.9200 0.920 0.910 0.920 0.920 0.920 35,000 0.9200 -2.13%
2025-12-31 0 0.940 0.890 0.940 - - 0 0 - 0.940 0.890 0.940 - - 0 - 0.00%
2025-12-30 0 0.940 0.900 0.940 0.940 0.940 5,000 4,700 0.9400 0.940 0.900 0.940 0.940 0.940 5,000 0.9400 2.17%
2025-12-29 0 0.920 0.910 0.930 0.920 0.920 85,000 78,200 0.9200 0.920 0.910 0.930 0.920 0.920 85,000 0.9200 -1.08%
2025-12-24 0 0.930 0.930 0.940 - - 0 0 - 0.930 0.930 0.940 - - 0 - 0.00%
2025-12-23 0 0.930 0.930 0.940 - - 0 0 - 0.930 0.930 0.940 - - 0 - 0.00%
2025-12-22 0 0.930 0.920 0.940 0.930 0.930 30,000 27,900 0.9300 0.930 0.920 0.940 0.930 0.930 30,000 0.9300 1.09%
2025-12-19 0 0.920 0.920 0.950 0.920 0.920 10,000 9,200 0.9200 0.920 0.920 0.950 0.920 0.920 10,000 0.9200 0.00%
2025-12-18 0 0.920 0.910 0.950 - - 0 0 - 0.920 0.910 0.950 - - 0 - 0.00%
2025-12-17 0 0.920 0.910 0.960 - - 0 0 - 0.920 0.910 0.960 - - 0 - 0.00%
2025-12-16 0 0.920 0.900 0.960 - - 0 0 - 0.920 0.900 0.960 - - 0 - 0.00%
2025-12-15 0 0.920 0.910 0.950 - - 0 0 - 0.920 0.910 0.950 - - 0 - 0.00%
2025-12-12 0 0.920 0.920 0.930 0.880 0.920 105,000 94,850 0.9033 0.920 0.920 0.930 0.880 0.920 105,000 0.9033 -1.08%
2025-12-11 0 0.930 0.890 0.960 - - 0 0 - 0.930 0.890 0.960 - - 0 - 0.00%
2025-12-10 0 0.930 0.930 0.960 - - 0 0 - 0.930 0.930 0.960 - - 0 - 0.00%
2025-12-09 0 0.930 0.930 0.960 - - 0 0 - 0.930 0.930 0.960 - - 0 - 0.00%
2025-12-08 0 0.930 0.920 0.960 0.930 0.940 155,000 144,900 0.9348 0.930 0.920 0.960 0.930 0.940 155,000 0.9348 -2.11%
2025-12-05 0 0.950 0.940 0.960 0.930 0.970 125,000 119,050 0.9524 0.950 0.940 0.960 0.930 0.970 125,000 0.9524 -2.06%
2025-12-04 0 0.970 0.920 0.970 0.960 0.970 380,000 367,750 0.9678 0.970 0.920 0.970 0.960 0.970 380,000 0.9678 1.04%
2025-12-03 0 0.960 0.940 0.960 0.910 0.960 130,000 119,000 0.9154 0.960 0.940 0.960 0.910 0.960 130,000 0.9154 1.05%
2025-12-02 0 0.950 0.950 0.970 0.920 0.920 35,000 32,200 0.9200 0.950 0.950 0.970 0.920 0.920 35,000 0.9200 -1.04%
2025-12-01 0 0.960 0.920 0.960 - - 0 0 - 0.960 0.920 0.960 - - 0 - -1.03%
2025-11-28 0 0.970 0.910 0.970 - - 0 0 - 0.970 0.910 0.970 - - 0 - 0.00%
2025-11-27 0 0.970 0.910 0.970 - - 0 0 - 0.970 0.910 0.970 - - 0 - 0.00%
2025-11-26 0 0.970 0.920 0.970 - - 0 0 - 0.970 0.920 0.970 - - 0 - 0.00%
2025-11-25 0 0.970 0.930 0.970 0.970 0.970 25,000 24,250 0.9700 0.970 0.930 0.970 0.970 0.970 25,000 0.9700 0.00%
2025-11-24 0 0.970 0.880 0.970 - - 0 0 - 0.970 0.880 0.970 - - 0 - 0.00%
2025-11-21 0 0.970 0.880 0.970 - - 0 0 - 0.970 0.880 0.970 - - 0 - 0.00%
2025-11-20 0 0.970 0.940 0.970 - - 0 0 - 0.970 0.940 0.970 - - 0 - 0.00%
2025-11-19 0 0.970 0.940 0.970 - - 0 0 - 0.970 0.940 0.970 - - 0 - 0.00%
2025-11-18 0 0.970 0.950 0.970 0.970 0.980 45,000 43,850 0.9744 0.970 0.950 0.970 0.970 0.980 45,000 0.9744 -1.02%
2025-11-17 0 0.980 0.980 1.000 0.980 0.980 20,000 19,600 0.9800 0.980 0.980 1.000 0.980 0.980 20,000 0.9800 1.03%
2025-11-14 0 0.970 0.970 1.000 0.970 0.970 10,000 9,640 0.9640 0.970 0.970 1.000 0.970 0.970 10,000 0.9640 0.00%
2025-11-13 0 0.970 0.970 0.980 0.970 0.970 15,000 14,550 0.9700 0.970 0.970 0.980 0.970 0.970 15,000 0.9700 0.00%
2025-11-12 0 0.970 0.960 0.980 - - 0 0 - 0.970 0.960 0.980 - - 0 - 0.00%
2025-11-11 0 0.970 0.960 0.980 - - 0 0 - 0.970 0.960 0.980 - - 0 - 0.00%
2025-11-10 0 0.970 0.950 0.970 0.970 0.970 100,000 97,000 0.9700 0.970 0.950 0.970 0.970 0.970 100,000 0.9700 0.00%
2025-11-07 0 0.970 0.940 0.970 0.970 0.970 10,000 9,700 0.9700 0.970 0.940 0.970 0.970 0.970 10,000 0.9700 1.04%
2025-11-06 0 0.960 0.930 0.960 0.940 0.960 105,000 100,700 0.9590 0.960 0.930 0.960 0.940 0.960 105,000 0.9590 2.13%
2025-11-05 0 0.940 0.940 0.950 0.940 0.940 110,000 103,050 0.9368 0.940 0.940 0.950 0.940 0.940 110,000 0.9368 0.00%
2025-11-04 0 0.940 0.940 0.960 0.940 0.950 83,000 78,710 0.9483 0.940 0.940 0.960 0.940 0.950 83,000 0.9483 -1.05%
2025-11-03 0 0.950 0.930 0.960 - - 0 0 - 0.950 0.930 0.960 - - 0 - 0.00%
2025-10-31 0 0.950 0.950 0.960 0.940 0.950 15,000 14,200 0.9467 0.950 0.950 0.960 0.940 0.950 15,000 0.9467 0.00%
2025-10-30 0 0.950 0.880 0.960 0.950 0.950 5,000 4,750 0.9500 0.950 0.880 0.960 0.950 0.950 5,000 0.9500 0.00%
2025-10-28 0 0.950 0.950 1.000 - - 0 0 - 0.950 0.950 1.000 - - 0 - 0.00%
2025-10-27 0 0.950 0.950 0.970 - - 0 0 - 0.950 0.950 0.970 - - 0 - 0.00%
2025-10-24 0 0.950 0.950 0.960 0.950 0.950 30,000 28,500 0.9500 0.950 0.950 0.960 0.950 0.950 30,000 0.9500 -1.04%
2025-10-23 0 0.960 0.920 0.960 0.960 0.960 15,000 14,400 0.9600 0.960 0.920 0.960 0.960 0.960 15,000 0.9600 1.05%
2025-10-22 0 0.950 0.950 0.960 0.950 0.950 10,000 9,500 0.9500 0.950 0.950 0.960 0.950 0.950 10,000 0.9500 1.06%
2025-10-21 0 0.940 0.940 0.970 0.940 0.950 205,000 194,700 0.9498 0.940 0.940 0.970 0.940 0.950 205,000 0.9498 0.00%
2025-10-20 0 0.940 0.920 0.970 - - 0 0 - 0.940 0.920 0.970 - - 0 - 0.00%
2025-10-17 0 0.940 0.920 0.950 - - 0 0 - 0.940 0.920 0.950 - - 0 - 0.00%
2025-10-16 0 0.940 0.930 0.940 0.930 0.940 100,000 93,950 0.9395 0.940 0.930 0.940 0.930 0.940 100,000 0.9395 2.17%
2025-10-15 0 0.920 0.920 0.950 0.910 0.930 29,000 26,670 0.9197 0.920 0.920 0.950 0.910 0.930 29,000 0.9197 -1.08%
2025-10-14 0 0.930 0.920 0.950 0.930 0.930 12,000 11,100 0.9250 0.930 0.920 0.950 0.930 0.930 12,000 0.9250 0.00%
2025-10-13 0 0.930 0.910 0.930 0.930 0.940 110,000 103,100 0.9373 0.930 0.910 0.930 0.930 0.940 110,000 0.9373 -1.06%
2025-10-10 0 0.940 0.940 0.950 0.940 0.940 10,000 9,400 0.9400 0.940 0.940 0.950 0.940 0.940 10,000 0.9400 0.00%
2025-10-09 0 0.940 0.940 0.950 0.940 0.950 30,000 28,300 0.9433 0.940 0.940 0.950 0.940 0.950 30,000 0.9433 -1.05%
2025-10-08 0 0.950 0.940 0.950 - - 0 0 - 0.950 0.940 0.950 - - 0 - -1.04%
2025-10-06 0 0.960 0.940 0.960 0.970 0.970 25,000 24,250 0.9700 0.960 0.940 0.960 0.970 0.970 25,000 0.9700 2.13%
2025-10-03 0 0.940 0.940 0.950 0.940 0.940 40,000 37,600 0.9400 0.940 0.940 0.950 0.940 0.940 40,000 0.9400 0.00%
2025-10-02 0 0.940 0.930 0.950 - - 0 0 - 0.940 0.930 0.950 - - 0 - 0.00%
2025-09-30 0 0.940 0.940 0.950 0.940 0.940 15,000 14,100 0.9400 0.940 0.940 0.950 0.940 0.940 15,000 0.9400 -1.05%
2025-09-29 0 0.950 0.930 0.950 0.950 0.950 35,000 33,250 0.9500 0.950 0.930 0.950 0.950 0.950 35,000 0.9500 2.15%
2025-09-26 0 0.930 0.930 0.970 - - 0 0 - 0.930 0.930 0.970 - - 0 - 0.00%
2025-09-25 0 0.930 0.930 0.950 0.930 0.930 10,000 9,300 0.9300 0.930 0.930 0.950 0.930 0.930 10,000 0.9300 -1.06%
2025-09-24 0 0.940 0.940 0.970 - - 0 0 - 0.940 0.940 0.970 - - 0 - 0.00%
2025-09-23 0 0.940 0.940 0.970 0.930 0.930 20,000 18,750 0.9375 0.940 0.940 0.970 0.930 0.930 20,000 0.9375 0.00%
2025-09-22 0 0.940 0.940 0.950 0.940 0.940 95,000 89,300 0.9400 0.940 0.940 0.950 0.940 0.940 95,000 0.9400 -1.05%
2025-09-19 0 0.950 0.940 0.960 - - 0 0 - 0.950 0.940 0.960 - - 0 - 0.00%
2025-09-18 0 0.950 0.950 0.960 0.950 0.970 125,100 119,034 0.9515 0.950 0.950 0.960 0.950 0.970 125,100 0.9515 -1.04%
2025-09-17 0 0.960 0.950 0.960 0.950 0.970 190,000 181,600 0.9558 0.960 0.950 0.960 0.950 0.970 190,000 0.9558 1.05%
2025-09-16 0 0.950 0.900 0.950 0.950 0.950 20,000 18,900 0.9450 0.950 0.900 0.950 0.950 0.950 20,000 0.9450 1.06%
2025-09-15 0 0.940 0.910 0.950 - - 0 0 - 0.940 0.910 0.950 - - 0 - 0.00%
2025-09-12 0 0.940 0.900 0.940 0.950 0.950 5,000 4,750 0.9500 0.940 0.900 0.940 0.950 0.950 5,000 0.9500 3.30%
2025-09-11 0 0.910 0.900 0.950 - - 0 0 - 0.910 0.900 0.950 - - 0 - 0.00%
2025-09-10 0 0.950 0.950 0.980 0.950 0.980 70,000 67,700 0.9671 0.910 0.910 0.939 0.910 0.939 73,077 0.9264 -3.06%
2025-09-09 0 0.980 0.960 0.980 0.990 1.000 55,000 54,950 0.9991 0.939 0.920 0.939 0.948 0.958 57,418 0.9570 3.16%
2025-09-08 0 0.950 0.930 0.980 0.950 0.960 85,000 80,600 0.9482 0.910 0.891 0.939 0.910 0.920 88,736 0.9083 1.06%
2025-09-05 0 0.940 0.940 0.980 0.940 0.940 20,000 18,800 0.9400 0.900 0.900 0.939 0.900 0.900 20,879 0.9004 0.00%
2025-09-04 0 0.940 0.940 0.990 - - 0 0 - 0.900 0.900 0.948 - - 0 - 0.00%
2025-09-03 0 0.940 0.940 0.980 0.940 0.950 25,000 23,600 0.9440 0.900 0.900 0.939 0.900 0.910 26,099 0.9043 -1.05%
2025-09-02 0 0.950 0.940 0.970 0.950 0.980 190,000 182,150 0.9587 0.910 0.900 0.929 0.910 0.939 198,352 0.9183 -1.04%
2025-09-01 0 0.960 0.920 0.970 0.960 0.990 160,000 155,700 0.9731 0.920 0.881 0.929 0.920 0.948 167,033 0.9322 -1.03%
2025-08-29 0 0.970 0.930 0.970 0.970 0.990 30,000 29,300 0.9767 0.929 0.891 0.929 0.929 0.948 31,319 0.9355 0.00%
2025-08-28 0 0.970 0.940 0.980 0.930 0.980 55,000 52,900 0.9618 0.929 0.900 0.939 0.891 0.939 57,418 0.9213 4.30%
2025-08-27 0 0.930 0.930 0.970 0.920 0.950 35,000 32,700 0.9343 0.891 0.891 0.929 0.881 0.910 36,538 0.8949 1.09%
2025-08-26 0 0.920 0.920 0.950 0.900 0.970 202,000 185,330 0.9175 0.881 0.881 0.910 0.862 0.929 210,879 0.8788 -3.16%
2025-08-25 0 0.950 0.940 0.950 0.890 0.960 898,000 831,930 0.9264 0.910 0.900 0.910 0.853 0.920 937,473 0.8874 7.95%
2025-08-22 0 0.880 0.850 0.880 0.870 0.880 146,000 124,320 0.8515 0.843 0.814 0.843 0.833 0.843 152,418 0.8157 1.15%
2025-08-21 0 0.870 0.860 0.880 - - 0 0 - 0.833 0.824 0.843 - - 0 - 0.00%
2025-08-20 0 0.870 0.860 0.870 0.870 0.870 120,000 104,400 0.8700 0.833 0.824 0.833 0.833 0.833 125,275 0.8334 0.00%
2025-08-19 0 0.870 0.850 0.870 - - 0 0 - 0.833 0.814 0.833 - - 0 - 0.00%
2025-08-18 0 0.870 0.850 0.870 0.860 0.870 105,000 90,350 0.8605 0.833 0.814 0.833 0.824 0.833 109,615 0.8242 1.16%
2025-08-15 0 0.860 0.850 0.870 - - 0 0 - 0.824 0.814 0.833 - - 0 - 0.00%
2025-08-14 0 0.860 0.850 0.870 0.840 0.880 175,000 149,400 0.8537 0.824 0.814 0.833 0.805 0.843 182,692 0.8178 -2.27%
2025-08-13 0 0.880 0.870 0.880 0.870 0.880 65,000 57,050 0.8777 0.843 0.833 0.843 0.833 0.843 67,857 0.8407 1.15%
2025-08-12 0 0.870 0.860 0.880 0.870 0.870 5,000 4,350 0.8700 0.833 0.824 0.843 0.833 0.833 5,220 0.8334 1.16%
2025-08-11 0 0.860 0.850 0.870 - - 0 0 - 0.824 0.814 0.833 - - 0 - 0.00%
2025-08-08 0 0.860 0.860 0.880 0.860 0.860 50,000 43,000 0.8600 0.824 0.824 0.843 0.824 0.824 52,198 0.8238 -2.27%
2025-08-07 0 0.880 0.860 0.880 0.880 0.880 20,000 17,600 0.8800 0.843 0.824 0.843 0.843 0.843 20,879 0.8429 1.15%
2025-08-06 0 0.870 0.860 0.880 - - 0 0 - 0.833 0.824 0.843 - - 0 - 0.00%
2025-08-05 0 0.870 0.860 0.870 0.860 0.880 125,000 108,450 0.8676 0.833 0.824 0.833 0.824 0.843 130,495 0.8311 2.35%
2025-08-04 0 0.850 0.850 0.870 0.850 0.860 31,000 26,370 0.8506 0.814 0.814 0.833 0.814 0.824 32,363 0.8148 1.19%
2025-08-01 0 0.840 0.840 0.860 - - 0 0 - 0.805 0.805 0.824 - - 0 - 0.00%
2025-07-31 0 0.840 0.840 0.860 0.840 0.860 50,000 42,750 0.8550 0.805 0.805 0.824 0.805 0.824 52,198 0.8190 -3.45%
2025-07-30 0 0.870 0.860 0.870 0.870 0.870 80,000 69,600 0.8700 0.833 0.824 0.833 0.833 0.833 83,516 0.8334 1.16%
2025-07-29 0 0.860 0.860 0.880 - - 0 0 - 0.824 0.824 0.843 - - 0 - 0.00%
2025-07-28 0 0.860 0.860 0.890 0.860 0.860 80,000 68,800 0.8600 0.824 0.824 0.853 0.824 0.824 83,516 0.8238 0.00%
2025-07-25 0 0.860 0.860 0.880 0.850 0.870 160,000 136,350 0.8522 0.824 0.824 0.843 0.814 0.833 167,033 0.8163 1.18%
2025-07-24 0 0.850 0.850 0.870 - - 5,000 4,250 0.8500 0.814 0.814 0.833 - - 5,220 0.8142 0.00%
2025-07-23 0 0.850 0.850 0.890 0.850 0.850 10,000 8,500 0.8500 0.814 0.814 0.853 0.814 0.814 10,440 0.8142 0.00%
2025-07-22 0 0.850 0.840 0.870 0.840 0.860 120,000 102,200 0.8517 0.814 0.805 0.833 0.805 0.824 125,275 0.8158 -1.16%
2025-07-21 0 0.860 0.860 0.870 - - 0 0 - 0.824 0.824 0.833 - - 0 - 0.00%
2025-07-18 0 0.860 0.860 0.870 - - 0 0 - 0.824 0.824 0.833 - - 0 - 0.00%
2025-07-17 0 0.860 0.850 0.870 - - 0 0 - 0.824 0.814 0.833 - - 0 - 0.00%
2025-07-16 0 0.860 0.850 0.870 0.860 0.860 5,000 4,300 0.8600 0.824 0.814 0.833 0.824 0.824 5,220 0.8238 1.18%
2025-07-15 0 0.850 0.850 0.880 0.840 0.850 91,000 77,060 0.8468 0.814 0.814 0.843 0.805 0.814 95,000 0.8112 0.00%
2025-07-14 0 0.850 0.850 0.860 0.840 0.840 20,000 16,800 0.8400 0.814 0.814 0.824 0.805 0.805 20,879 0.8046 1.19%
2025-07-11 0 0.840 0.840 0.860 - - 3,000 2,430 0.8100 0.805 0.805 0.824 - - 3,132 0.7759 0.00%
2025-07-10 0 0.840 0.840 0.860 0.840 0.850 36,000 30,510 0.8475 0.805 0.805 0.824 0.805 0.814 37,582 0.8118 0.00%
2025-07-09 0 0.840 0.840 0.850 - - 0 0 - 0.805 0.805 0.814 - - 0 - 0.00%
2025-07-08 0 0.840 0.840 0.860 0.840 0.840 20,000 16,800 0.8400 0.805 0.805 0.824 0.805 0.805 20,879 0.8046 0.00%
2025-07-07 0 0.840 0.840 0.900 0.840 0.840 17,000 14,220 0.8365 0.805 0.805 0.862 0.805 0.805 17,747 0.8013 0.00%
2025-07-04 0 0.840 0.830 0.900 - - 0 0 - 0.805 0.795 0.862 - - 0 - 0.00%
2025-07-03 0 0.840 0.830 0.900 0.840 0.840 218,000 183,030 0.8396 0.805 0.795 0.862 0.805 0.805 227,582 0.8042 0.00%
2025-07-02 0 0.840 0.830 0.840 0.840 0.840 130,000 109,200 0.8400 0.805 0.795 0.805 0.805 0.805 135,714 0.8046 0.00%
2025-06-30 0 0.840 0.820 0.870 0.840 0.870 35,000 29,700 0.8486 0.805 0.785 0.833 0.805 0.833 36,538 0.8128 1.20%
2025-06-27 0 0.830 0.830 0.920 0.830 0.840 45,000 37,600 0.8356 0.795 0.795 0.881 0.795 0.805 46,978 0.8004 -1.19%
2025-06-26 0 0.840 0.840 0.870 0.830 0.840 50,000 41,700 0.8340 0.805 0.805 0.833 0.795 0.805 52,198 0.7989 -4.55%
2025-06-25 0 0.880 0.840 0.880 0.900 0.900 10,000 9,000 0.9000 0.843 0.805 0.843 0.862 0.862 10,440 0.8621 3.53%
2025-06-24 0 0.850 0.850 0.890 0.840 0.840 15,000 12,600 0.8400 0.814 0.814 0.853 0.805 0.805 15,659 0.8046 0.00%
2025-06-23 0 0.850 0.830 0.890 0.850 0.850 65,000 55,250 0.8500 0.814 0.795 0.853 0.814 0.814 67,857 0.8142 1.19%
2025-06-20 0 0.840 0.820 0.840 - - 0 0 - 0.805 0.785 0.805 - - 0 - 0.00%
2025-06-19 0 0.840 0.820 0.850 - - 0 0 - 0.805 0.785 0.814 - - 0 - 0.00%
2025-06-18 0 0.840 0.820 0.840 0.840 0.840 10,000 8,400 0.8400 0.805 0.785 0.805 0.805 0.805 10,440 0.8046 0.00%
2025-06-17 0 0.840 0.840 0.850 - - 15,000 12,600 0.8400 0.805 0.805 0.814 - - 15,659 0.8046 0.00%
2025-06-16 0 0.840 0.820 0.850 - - 0 0 - 0.805 0.785 0.814 - - 0 - 0.00%
2025-06-13 0 0.840 0.840 0.850 0.830 0.830 79,000 65,370 0.8275 0.805 0.805 0.814 0.795 0.795 82,473 0.7926 0.00%
2025-06-12 0 0.840 0.820 0.850 0.840 0.850 15,000 12,650 0.8433 0.805 0.785 0.814 0.805 0.814 15,659 0.8078 0.00%
2025-06-11 0 0.840 0.830 0.850 0.830 0.830 55,000 45,650 0.8300 0.805 0.795 0.814 0.795 0.795 57,418 0.7951 1.20%
2025-06-10 0 0.830 0.830 0.850 - - 0 0 - 0.795 0.795 0.814 - - 0 - 0.00%
2025-06-09 0 0.830 0.820 0.850 - - 0 0 - 0.795 0.785 0.814 - - 0 - 0.00%
2025-06-06 0 0.830 0.830 0.850 0.830 0.830 35,000 29,050 0.8300 0.795 0.795 0.814 0.795 0.795 36,538 0.7951 2.47%
2025-06-05 0 0.810 0.810 0.830 0.800 0.830 225,000 182,250 0.8100 0.776 0.776 0.795 0.766 0.795 234,890 0.7759 -3.57%
2025-06-04 0 0.840 0.830 0.840 0.830 0.840 20,000 16,750 0.8375 0.805 0.795 0.805 0.795 0.805 20,879 0.8022 1.20%
2025-06-03 0 0.830 0.830 0.850 - - 0 0 - 0.795 0.795 0.814 - - 0 - 0.00%
2025-06-02 0 0.830 0.830 0.860 0.830 0.850 105,000 87,250 0.8310 0.795 0.795 0.824 0.795 0.814 109,615 0.7960 -1.19%
2025-05-30 0 0.840 0.840 0.850 - - 0 0 - 0.805 0.805 0.814 - - 0 - 0.00%
2025-05-29 0 0.840 0.830 0.850 - - 0 0 - 0.805 0.795 0.814 - - 0 - 0.00%
2025-05-28 0 0.840 0.830 0.850 0.840 0.840 20,000 16,800 0.8400 0.805 0.795 0.814 0.805 0.805 20,879 0.8046 0.00%
2025-05-27 0 0.840 0.830 0.840 0.840 0.840 18,000 14,970 0.8317 0.805 0.795 0.805 0.805 0.805 18,791 0.7966 0.00%
2025-05-26 0 0.840 0.830 0.860 - - 0 0 - 0.805 0.795 0.824 - - 0 - 0.00%
2025-05-23 0 0.840 0.820 0.870 0.840 0.840 10,000 8,400 0.8400 0.805 0.785 0.833 0.805 0.805 10,440 0.8046 -1.18%
2025-05-22 0 0.850 0.850 0.870 0.850 0.900 155,000 133,350 0.8603 0.814 0.814 0.833 0.814 0.862 161,813 0.8241 -1.16%
2025-05-21 0 0.940 0.910 0.940 0.900 0.940 360,000 332,950 0.9249 0.824 0.797 0.824 0.789 0.824 410,785 0.8105 2.17%
2025-05-20 0 0.920 0.900 0.940 0.920 0.920 50,000 46,000 0.9200 0.806 0.789 0.824 0.806 0.806 57,053 0.8063 0.00%
2025-05-19 0 0.920 0.900 0.930 0.910 0.920 63,000 57,410 0.9113 0.806 0.789 0.815 0.797 0.806 71,887 0.7986 1.10%
2025-05-16 0 0.910 0.910 0.930 0.850 0.910 580,000 510,850 0.8808 0.797 0.797 0.815 0.745 0.797 661,820 0.7719 0.00%
2025-05-15 0 0.910 0.890 0.940 0.910 0.910 35,000 31,850 0.9100 0.797 0.780 0.824 0.797 0.797 39,937 0.7975 0.00%
2025-05-14 0 0.910 0.910 0.940 0.900 0.900 9,000 7,980 0.8867 0.797 0.797 0.824 0.789 0.789 10,270 0.7770 -2.15%
2025-05-13 0 0.930 0.880 0.950 - - 0 0 - 0.815 0.771 0.833 - - 0 - 0.00%
2025-05-12 0 0.930 0.930 0.950 0.910 0.930 394,000 359,400 0.9122 0.815 0.815 0.833 0.797 0.815 449,581 0.7994 1.09%
2025-05-09 0 0.920 0.910 0.930 0.920 0.920 80,000 73,600 0.9200 0.806 0.797 0.815 0.806 0.806 91,285 0.8063 0.00%
2025-05-08 0 0.920 0.890 0.920 0.920 0.920 85,000 78,200 0.9200 0.806 0.780 0.806 0.806 0.806 96,991 0.8063 0.00%
2025-05-07 0 0.920 0.900 0.920 0.920 0.920 100,000 92,000 0.9200 0.806 0.789 0.806 0.806 0.806 114,107 0.8063 0.00%
2025-05-06 0 0.920 0.890 0.920 - - 0 0 - 0.806 0.780 0.806 - - 0 - 0.00%
2025-05-02 0 0.920 0.880 0.920 0.920 0.920 10,000 9,200 0.9200 0.806 0.771 0.806 0.806 0.806 11,411 0.8063 1.10%
2025-04-30 0 0.910 0.910 0.930 0.860 0.900 550,000 483,300 0.8787 0.797 0.797 0.815 0.754 0.789 627,588 0.7701 3.41%
2025-04-29 0 0.880 0.880 0.890 0.880 0.880 55,000 48,400 0.8800 0.771 0.771 0.780 0.771 0.771 62,759 0.7712 0.00%
2025-04-28 0 0.880 0.870 0.880 0.860 0.880 440,000 380,500 0.8648 0.771 0.762 0.771 0.754 0.771 502,070 0.7579 1.15%
2025-04-25 0 0.870 0.860 0.870 0.860 0.870 15,000 12,950 0.8633 0.762 0.754 0.762 0.754 0.762 17,116 0.7566 2.35%
2025-04-24 0 0.850 0.840 0.890 - - 0 0 - 0.745 0.736 0.780 - - 0 - 0.00%
2025-04-23 0 0.850 0.840 0.860 0.850 0.850 40,000 34,000 0.8500 0.745 0.736 0.754 0.745 0.745 45,643 0.7449 0.00%
2025-04-22 0 0.850 0.820 0.880 0.850 0.850 70,000 59,500 0.8500 0.745 0.719 0.771 0.745 0.745 79,875 0.7449 3.66%
2025-04-17 0 0.820 0.820 0.890 - - 0 0 - 0.719 0.719 0.780 - - 0 - 0.00%
2025-04-16 0 0.820 0.820 0.850 0.800 0.840 273,000 224,710 0.8231 0.719 0.719 0.745 0.701 0.736 311,512 0.7214 -3.53%
2025-04-15 0 0.850 0.840 0.850 0.840 0.850 90,000 76,150 0.8461 0.745 0.736 0.745 0.736 0.745 102,696 0.7415 2.41%
2025-04-14 0 0.830 0.830 0.850 - - 0 0 - 0.727 0.727 0.745 - - 0 - 2.47%
2025-04-11 0 0.810 0.790 0.810 0.810 0.820 109,000 88,520 0.8121 0.710 0.692 0.710 0.710 0.719 124,376 0.7117 -1.22%
2025-04-10 0 0.820 0.820 0.870 0.810 0.820 470,000 381,950 0.8127 0.719 0.719 0.762 0.710 0.719 536,302 0.7122 -1.20%
2025-04-09 0 0.830 0.800 0.830 0.830 0.840 140,000 116,500 0.8321 0.727 0.701 0.727 0.727 0.736 159,750 0.7293 -2.35%
2025-04-08 0 0.850 0.840 0.850 0.850 0.860 190,000 161,800 0.8516 0.745 0.736 0.745 0.745 0.754 216,803 0.7463 -1.16%
2025-04-07 0 0.860 0.850 0.860 0.840 0.890 145,000 126,100 0.8697 0.754 0.745 0.754 0.736 0.780 165,455 0.7621 -5.49%
2025-04-03 0 0.910 0.890 0.920 - - 0 0 - 0.797 0.780 0.806 - - 0 - 0.00%
2025-04-02 0 0.910 0.910 0.920 0.910 0.910 30,000 27,300 0.9100 0.797 0.797 0.806 0.797 0.797 34,232 0.7975 1.11%
2025-04-01 0 0.900 0.900 0.920 0.900 0.920 65,000 59,100 0.9092 0.789 0.789 0.806 0.789 0.806 74,169 0.7968 -2.17%
2025-03-31 0 0.920 0.900 0.920 0.900 0.920 99,000 89,740 0.9065 0.806 0.789 0.806 0.789 0.806 112,966 0.7944 3.37%
2025-03-28 0 0.890 0.880 0.890 0.880 0.890 300,000 266,950 0.8898 0.780 0.771 0.780 0.771 0.780 342,320 0.7798 0.00%
2025-03-27 0 0.890 0.880 0.890 0.890 0.890 135,000 120,150 0.8900 0.780 0.771 0.780 0.780 0.780 154,044 0.7800 0.00%
2025-03-26 0 0.890 0.880 0.890 0.890 0.900 460,000 409,600 0.8904 0.780 0.771 0.780 0.780 0.789 524,891 0.7804 0.00%
2025-03-25 0 0.890 0.880 0.890 0.880 0.890 60,000 53,000 0.8833 0.780 0.771 0.780 0.771 0.780 68,464 0.7741 1.14%
2025-03-24 0 0.880 0.880 0.890 0.880 0.880 20,000 17,600 0.8800 0.771 0.771 0.780 0.771 0.771 22,821 0.7712 0.00%
2025-03-21 0 0.880 0.870 0.880 - - 0 0 - 0.771 0.762 0.771 - - 0 - 0.00%
2025-03-20 0 0.880 0.880 0.890 0.870 0.880 175,000 152,800 0.8731 0.771 0.771 0.780 0.762 0.771 199,687 0.7652 -1.12%
2025-03-19 0 0.890 0.870 0.890 0.880 0.890 210,000 186,800 0.8895 0.780 0.762 0.780 0.771 0.780 239,624 0.7796 2.30%
2025-03-18 0 0.870 0.860 0.880 0.860 0.870 120,000 104,100 0.8675 0.762 0.754 0.771 0.754 0.762 136,928 0.7603 -1.14%
2025-03-17 0 0.880 0.870 0.880 - - 0 0 - 0.771 0.762 0.771 - - 0 - 0.00%
2025-03-14 0 0.880 0.870 0.880 - - 0 0 - 0.771 0.762 0.771 - - 0 - 0.00%
2025-03-13 0 0.880 0.870 0.880 0.880 0.880 30,000 26,400 0.8800 0.771 0.762 0.771 0.771 0.771 34,232 0.7712 0.00%
2025-03-12 0 0.880 0.870 0.880 0.880 0.880 30,000 26,400 0.8800 0.771 0.762 0.771 0.771 0.771 34,232 0.7712 0.00%
2025-03-11 0 0.880 0.870 0.880 - - 60,000 52,800 0.8800 0.771 0.762 0.771 - - 68,464 0.7712 0.00%
2025-03-10 0 0.880 0.870 0.890 0.880 0.900 55,000 48,500 0.8818 0.771 0.762 0.780 0.771 0.789 62,759 0.7728 -1.12%
2025-03-07 0 0.890 0.870 0.890 0.890 0.890 30,000 26,700 0.8900 0.780 0.762 0.780 0.780 0.780 34,232 0.7800 1.14%
2025-03-06 0 0.880 0.880 0.890 0.870 0.890 61,000 53,790 0.8818 0.771 0.771 0.780 0.762 0.780 69,605 0.7728 -1.12%
2025-03-05 0 0.890 0.870 0.890 0.890 0.890 30,000 26,700 0.8900 0.780 0.762 0.780 0.780 0.780 34,232 0.7800 0.00%
2025-03-04 0 0.890 0.880 0.890 - - 0 0 - 0.780 0.771 0.780 - - 0 - 0.00%
2025-03-03 0 0.890 0.870 0.890 0.880 0.890 80,000 70,600 0.8825 0.780 0.762 0.780 0.771 0.780 91,285 0.7734 0.00%
2025-02-28 0 0.890 0.880 0.890 0.890 0.890 150,000 133,500 0.8900 0.780 0.771 0.780 0.780 0.780 171,160 0.7800 0.00%
2025-02-27 0 0.890 0.860 0.890 0.870 0.890 110,000 96,300 0.8755 0.780 0.754 0.780 0.762 0.780 125,518 0.7672 0.00%
2025-02-26 0 0.890 0.870 0.890 0.870 0.890 289,000 256,650 0.8881 0.780 0.762 0.780 0.762 0.780 329,769 0.7783 0.00%
2025-02-25 0 0.890 0.880 0.890 - - 0 0 - 0.780 0.771 0.780 - - 0 - 0.00%
2025-02-24 0 0.890 0.860 0.890 0.870 0.890 30,000 26,400 0.8800 0.780 0.754 0.780 0.762 0.780 34,232 0.7712 3.49%
2025-02-21 0 0.860 0.860 0.890 0.860 0.870 40,000 34,700 0.8675 0.754 0.754 0.780 0.754 0.762 45,643 0.7603 -3.37%
2025-02-20 0 0.890 0.870 0.890 - - 0 0 - 0.780 0.762 0.780 - - 0 - 0.00%
2025-02-19 0 0.890 0.860 0.890 0.870 0.890 30,000 26,400 0.8800 0.780 0.754 0.780 0.762 0.780 34,232 0.7712 0.00%
2025-02-18 0 0.890 0.870 0.890 - - 0 0 - 0.780 0.762 0.780 - - 0 - 0.00%
2025-02-17 0 0.890 0.860 0.890 0.880 0.890 100,000 88,150 0.8815 0.780 0.754 0.780 0.771 0.780 114,107 0.7725 2.30%
2025-02-14 0 0.870 0.860 0.880 0.860 0.880 180,000 156,200 0.8678 0.762 0.754 0.771 0.754 0.771 205,392 0.7605 1.16%
2025-02-13 0 0.860 0.850 0.890 0.860 0.890 75,000 65,400 0.8720 0.754 0.745 0.780 0.754 0.780 85,580 0.7642 -3.37%
2025-02-12 0 0.890 0.880 0.890 0.890 0.890 305,000 271,450 0.8900 0.780 0.771 0.780 0.780 0.780 348,026 0.7800 1.14%
2025-02-11 0 0.880 0.880 0.890 0.880 0.880 69,000 60,720 0.8800 0.771 0.771 0.780 0.771 0.771 78,734 0.7712 0.00%
2025-02-10 0 0.880 0.860 0.880 0.880 0.880 35,000 30,800 0.8800 0.771 0.754 0.771 0.771 0.771 39,937 0.7712 -1.12%
2025-02-07 0 0.890 0.860 0.890 0.890 0.890 25,000 22,250 0.8900 0.780 0.754 0.780 0.780 0.780 28,527 0.7800 0.00%
2025-02-06 0 0.890 0.850 0.890 0.890 0.890 30,000 26,700 0.8900 0.780 0.745 0.780 0.780 0.780 34,232 0.7800 0.00%
2025-02-05 0 0.890 0.880 0.890 0.890 0.890 30,000 26,700 0.8900 0.780 0.771 0.780 0.780 0.780 34,232 0.7800 1.14%
2025-02-04 0 0.880 0.860 0.890 - - 0 0 - 0.771 0.754 0.780 - - 0 - 0.00%
2025-02-03 0 0.880 0.860 0.930 - - 0 0 - 0.771 0.754 0.815 - - 0 - 0.00%
2025-01-28 0 0.880 0.820 0.890 - - 0 0 - 0.771 0.719 0.780 - - 0 - 0.00%
2025-01-27 0 0.880 0.870 0.880 0.880 0.880 50,000 44,000 0.8800 0.771 0.762 0.771 0.771 0.771 57,053 0.7712 -1.12%
2025-01-24 0 0.890 0.880 0.890 0.890 0.890 30,000 26,700 0.8900 0.780 0.771 0.780 0.780 0.780 34,232 0.7800 0.00%
2025-01-23 0 0.890 0.880 0.890 0.890 0.890 20,000 17,800 0.8900 0.780 0.771 0.780 0.780 0.780 22,821 0.7800 0.00%
2025-01-22 0 0.890 0.820 0.890 - - 0 0 - 0.780 0.719 0.780 - - 0 - 0.00%
2025-01-21 0 0.890 0.870 0.890 - - 0 0 - 0.780 0.762 0.780 - - 0 - 0.00%
2025-01-20 0 0.890 0.860 0.890 0.900 0.930 25,000 23,050 0.9220 0.780 0.754 0.780 0.789 0.815 28,527 0.8080 0.00%
2025-01-17 0 0.890 0.880 0.890 0.890 0.890 40,000 35,600 0.8900 0.780 0.771 0.780 0.780 0.780 45,643 0.7800 0.00%
2025-01-16 0 0.890 0.860 0.890 0.890 0.890 25,000 22,250 0.8900 0.780 0.754 0.780 0.780 0.780 28,527 0.7800 0.00%
2025-01-15 0 0.890 0.860 0.890 0.890 0.890 30,000 26,700 0.8900 0.780 0.754 0.780 0.780 0.780 34,232 0.7800 -1.11%
2025-01-14 0 0.900 0.860 0.920 - - 0 0 - 0.789 0.754 0.806 - - 0 - 0.00%
2025-01-13 0 0.900 0.860 0.910 0.890 0.900 85,000 74,050 0.8712 0.789 0.754 0.797 0.780 0.789 96,991 0.7635 2.27%
2025-01-10 0 0.880 0.880 0.900 0.880 0.880 10,000 8,800 0.8800 0.771 0.771 0.789 0.771 0.771 11,411 0.7712 -1.12%
2025-01-09 0 0.890 0.880 0.890 0.890 0.890 25,000 22,250 0.8900 0.780 0.771 0.780 0.780 0.780 28,527 0.7800 0.00%
2025-01-08 0 0.890 0.880 0.890 0.890 0.890 30,000 26,700 0.8900 0.780 0.771 0.780 0.780 0.780 34,232 0.7800 0.00%
2025-01-07 0 0.890 0.890 0.900 - - 0 0 - 0.780 0.780 0.789 - - 0 - 0.00%
2025-01-06 0 0.890 0.890 0.910 - - 0 0 - 0.780 0.780 0.797 - - 0 - 0.00%
2025-01-03 0 0.890 0.890 0.900 - - 0 0 - 0.780 0.780 0.789 - - 0 - 0.00%
2025-01-02 0 0.890 0.880 0.890 - - 0 0 - 0.780 0.771 0.780 - - 0 - -1.11%
2024-12-31 0 0.900 0.880 0.910 - - 0 0 - 0.789 0.771 0.797 - - 0 - 0.00%
2024-12-30 0 0.900 0.890 0.910 0.900 0.900 10,000 9,000 0.9000 0.789 0.780 0.797 0.789 0.789 11,411 0.7887 1.12%
2024-12-27 0 0.890 0.890 0.900 0.890 0.890 30,000 26,700 0.8900 0.780 0.780 0.789 0.780 0.780 34,232 0.7800 1.14%
2024-12-24 0 0.880 0.880 0.910 0.870 0.870 10,000 8,700 0.8700 0.771 0.771 0.797 0.762 0.762 11,411 0.7624 -1.12%
2024-12-23 0 0.890 0.870 0.890 0.890 0.890 88,000 78,210 0.8888 0.780 0.762 0.780 0.780 0.780 100,414 0.7789 1.14%
2024-12-20 0 0.880 0.860 0.890 0.860 0.880 350,000 306,500 0.8757 0.771 0.754 0.780 0.754 0.771 399,374 0.7675 0.00%
2024-12-19 0 0.880 0.870 0.890 0.870 0.890 30,000 26,600 0.8867 0.771 0.762 0.780 0.762 0.780 34,232 0.7770 -1.12%
2024-12-18 0 0.890 0.880 0.890 0.880 0.890 68,000 60,380 0.8879 0.780 0.771 0.780 0.771 0.780 77,593 0.7782 0.00%
2024-12-17 0 0.890 0.880 0.890 0.890 0.890 55,000 48,950 0.8900 0.780 0.771 0.780 0.780 0.780 62,759 0.7800 0.00%
2024-12-16 0 0.890 0.880 0.920 - - 0 0 - 0.780 0.771 0.806 - - 0 - 0.00%
2024-12-13 0 0.890 0.880 0.910 0.870 0.890 265,000 231,950 0.8753 0.780 0.771 0.797 0.762 0.780 302,383 0.7671 -2.20%
2024-12-12 0 0.910 0.870 0.910 0.910 0.910 25,000 22,750 0.9100 0.797 0.762 0.797 0.797 0.797 28,527 0.7975 2.25%
2024-12-11 0 0.890 0.880 0.930 0.890 0.900 35,000 31,450 0.8986 0.780 0.771 0.815 0.780 0.789 39,937 0.7875 0.00%
2024-12-10 0 0.890 0.880 0.920 - - 0 0 - 0.780 0.771 0.806 - - 0 - 0.00%
2024-12-09 0 0.890 0.860 0.900 0.890 0.890 30,000 26,700 0.8900 0.780 0.754 0.789 0.780 0.780 34,232 0.7800 -1.11%
2024-12-06 0 0.900 0.880 0.910 0.880 0.900 65,000 58,400 0.8985 0.789 0.771 0.797 0.771 0.789 74,169 0.7874 2.27%
2024-12-05 0 0.880 0.870 0.970 0.830 0.890 205,000 176,500 0.8610 0.771 0.762 0.850 0.727 0.780 233,919 0.7545 -1.12%
2024-12-04 0 0.890 0.890 0.960 0.890 0.900 100,000 89,750 0.8975 0.780 0.780 0.841 0.780 0.789 114,107 0.7865 0.00%
2024-12-03 0 0.890 0.880 0.920 0.870 0.890 210,000 185,000 0.8810 0.780 0.771 0.806 0.762 0.780 239,624 0.7720 1.14%
2024-12-02 0 0.880 0.870 0.880 0.880 0.890 100,000 88,050 0.8805 0.771 0.762 0.771 0.771 0.780 114,107 0.7716 -1.12%
2024-11-29 0 0.890 0.880 0.910 0.880 0.890 237,000 208,600 0.8802 0.780 0.771 0.797 0.771 0.780 270,433 0.7714 0.00%
2024-11-28 0 0.890 0.880 0.910 0.890 0.890 100,000 89,000 0.8900 0.780 0.771 0.797 0.780 0.780 114,107 0.7800 -2.20%
2024-11-27 0 0.910 0.890 0.910 0.890 0.910 246,000 221,660 0.9011 0.797 0.780 0.797 0.780 0.797 280,703 0.7897 0.00%
2024-11-26 0 0.910 0.900 0.910 0.890 0.910 129,000 115,090 0.8922 0.797 0.789 0.797 0.780 0.797 147,198 0.7819 1.11%
2024-11-25 0 0.900 0.900 0.910 0.900 0.910 9,000 8,180 0.9089 0.789 0.789 0.797 0.789 0.797 10,270 0.7965 -1.10%
2024-11-22 0 0.910 0.900 0.910 0.900 0.910 177,000 160,020 0.9041 0.797 0.789 0.797 0.789 0.797 201,969 0.7923 -1.09%
2024-11-21 0 0.920 0.910 0.920 0.900 0.920 110,000 99,250 0.9023 0.806 0.797 0.806 0.789 0.806 125,518 0.7907 0.00%
2024-11-20 0 0.920 0.910 0.930 0.910 0.920 134,000 121,960 0.9101 0.806 0.797 0.815 0.797 0.806 152,903 0.7976 0.00%
2024-11-19 0 0.920 0.920 0.970 0.910 0.910 59,000 53,690 0.9100 0.806 0.806 0.850 0.797 0.797 67,323 0.7975 -1.08%
2024-11-18 0 0.930 0.900 0.970 0.900 0.930 494,000 452,450 0.9159 0.815 0.789 0.850 0.789 0.815 563,688 0.8027 3.33%
2024-11-15 0 0.900 0.900 0.930 0.900 0.920 4,001 3,660 0.9148 0.789 0.789 0.815 0.789 0.806 4,565 0.8017 -2.17%
2024-11-14 0 0.920 0.920 0.940 0.920 0.940 3,000 2,780 0.9267 0.806 0.806 0.824 0.806 0.824 3,423 0.8121 0.00%
2024-11-13 0 0.920 0.920 0.940 - - 0 0 - 0.806 0.806 0.824 - - 0 - 0.00%
2024-11-12 0 0.920 0.910 0.920 0.910 0.930 498,000 459,060 0.9218 0.806 0.797 0.806 0.797 0.815 568,252 0.8078 -1.08%
2024-11-11 0 0.930 0.920 0.940 - - 0 0 - 0.815 0.806 0.824 - - 0 - 0.00%
2024-11-08 0 0.930 0.920 0.930 0.910 0.930 60,000 55,200 0.9200 0.815 0.806 0.815 0.797 0.815 68,464 0.8063 0.00%
2024-11-07 0 0.930 0.920 0.940 0.920 0.930 6,000 5,540 0.9233 0.815 0.806 0.824 0.806 0.815 6,846 0.8092 0.00%
2024-11-06 0 0.930 0.920 0.940 - - 0 0 - 0.815 0.806 0.824 - - 0 - 0.00%
2024-11-05 0 0.930 0.920 0.940 0.910 0.940 205,000 187,550 0.9149 0.815 0.806 0.824 0.797 0.824 233,919 0.8018 -1.06%
2024-11-04 0 0.940 0.920 0.940 - - 0 0 - 0.824 0.806 0.824 - - 0 - 0.00%
2024-11-01 0 0.940 0.920 0.940 - - 0 0 - 0.824 0.806 0.824 - - 0 - 0.00%
2024-10-31 0 0.940 0.940 0.950 0.920 0.930 62,000 57,130 0.9215 0.824 0.824 0.833 0.806 0.815 70,746 0.8075 2.17%
2024-10-30 0 0.920 0.920 0.970 0.920 0.940 18,000 16,900 0.9389 0.806 0.806 0.850 0.806 0.824 20,539 0.8228 -1.08%
2024-10-29 0 0.930 0.930 0.960 0.920 0.930 57,000 52,890 0.9279 0.815 0.815 0.841 0.806 0.815 65,041 0.8132 0.00%
2024-10-28 0 0.930 0.930 0.970 - - 0 0 - 0.815 0.815 0.850 - - 0 - 0.00%
2024-10-25 0 0.930 0.930 0.950 0.930 0.930 3,000 2,790 0.9300 0.815 0.815 0.833 0.815 0.815 3,423 0.8150 -1.06%
2024-10-24 0 0.940 0.930 0.940 0.930 0.940 69,000 64,850 0.9399 0.824 0.815 0.824 0.815 0.824 78,734 0.8237 0.00%
2024-10-23 0 0.940 0.940 0.970 0.940 0.940 4,000 3,760 0.9400 0.824 0.824 0.850 0.824 0.824 4,564 0.8238 0.00%
2024-10-22 0 0.940 0.940 0.960 0.930 0.930 7,000 6,510 0.9300 0.824 0.824 0.841 0.815 0.815 7,987 0.8150 0.00%
2024-10-21 0 0.940 0.940 0.950 - - 0 0 - 0.824 0.824 0.833 - - 0 - 0.00%
2024-10-18 0 0.940 0.940 0.970 - - 0 0 - 0.824 0.824 0.850 - - 0 - 0.00%
2024-10-17 0 0.940 0.940 0.980 - - 0 0 - 0.824 0.824 0.859 - - 0 - 0.00%
2024-10-16 0 0.940 0.940 0.960 - - 0 0 - 0.824 0.824 0.841 - - 0 - 0.00%
2024-10-15 0 0.940 0.940 0.970 0.940 0.960 41,000 39,340 0.9595 0.824 0.824 0.850 0.824 0.841 46,784 0.8409 -3.09%
2024-10-14 0 0.970 0.970 0.990 0.950 0.960 21,000 19,960 0.9505 0.850 0.850 0.868 0.833 0.841 23,962 0.8330 0.00%
2024-10-10 0 0.970 0.940 0.990 - - 0 0 - 0.850 0.824 0.868 - - 0 - 0.00%
2024-10-09 0 0.970 0.930 0.970 - - 0 0 - 0.850 0.815 0.850 - - 0 - 0.00%
2024-10-08 0 0.970 0.940 0.990 - - 0 0 - 0.850 0.824 0.868 - - 0 - 0.00%
2024-10-07 0 0.970 0.970 0.980 0.950 0.980 103,000 99,860 0.9695 0.850 0.850 0.859 0.833 0.859 117,530 0.8497 2.11%
2024-10-04 0 0.950 0.950 1.000 0.930 0.950 19,000 17,950 0.9447 0.833 0.833 0.876 0.815 0.833 21,680 0.8279 0.00%
2024-10-03 0 0.950 0.950 0.980 0.950 0.950 101,000 95,950 0.9500 0.833 0.833 0.859 0.833 0.833 115,248 0.8326 -1.04%
2024-10-02 0 0.960 0.940 0.970 0.960 0.970 72,000 69,130 0.9601 0.841 0.824 0.850 0.841 0.850 82,157 0.8414 -2.04%
2024-09-30 0 0.980 0.970 0.980 0.960 0.980 44,000 42,260 0.9605 0.859 0.850 0.859 0.841 0.859 50,207 0.8417 3.16%
2024-09-27 0 0.950 0.950 0.960 0.930 0.950 47,000 44,630 0.9496 0.833 0.833 0.841 0.815 0.833 53,630 0.8322 0.00%
2024-09-26 0 0.950 0.940 0.950 0.930 0.950 43,000 40,400 0.9395 0.833 0.824 0.833 0.815 0.833 49,066 0.8234 1.06%
2024-09-25 0 0.940 0.920 0.940 - - 0 0 - 0.824 0.806 0.824 - - 0 - 0.00%
2024-09-24 0 0.940 0.900 0.940 - - 0 0 - 0.824 0.789 0.824 - - 0 - 0.00%
2024-09-23 0 0.940 0.900 0.940 0.900 0.940 41,000 38,180 0.9312 0.824 0.789 0.824 0.789 0.824 46,784 0.8161 3.30%
2024-09-20 0 0.910 0.910 0.940 - - 0 0 - 0.797 0.797 0.824 - - 0 - 1.11%
2024-09-19 0 0.900 0.900 0.940 - - 0 0 - 0.789 0.789 0.824 - - 0 - 0.00%
2024-09-17 0 0.900 0.900 0.940 0.900 0.930 16,000 14,820 0.9263 0.789 0.789 0.824 0.789 0.815 18,257 0.8117 0.00%
2024-09-16 0 0.900 0.890 0.930 0.900 0.910 41,000 37,010 0.9027 0.789 0.780 0.815 0.789 0.797 46,784 0.7911 -1.10%
2024-09-13 0 0.910 0.910 0.930 0.910 0.910 7,000 6,370 0.9100 0.797 0.797 0.815 0.797 0.797 7,987 0.7975 0.00%
2024-09-12 0 0.910 0.910 0.930 - - 0 0 - 0.797 0.797 0.815 - - 0 - 1.11%
2024-09-11 0 0.900 0.890 0.930 0.890 0.940 63,000 59,090 0.9379 0.789 0.780 0.815 0.780 0.824 71,887 0.8220 -2.17%
2024-09-10 0 0.960 0.950 0.970 0.960 0.960 63,000 60,480 0.9600 0.806 0.798 0.815 0.806 0.806 75,013 0.8063 -1.03%
2024-09-09 0 0.970 0.940 0.970 0.970 0.970 381,000 369,570 0.9700 0.815 0.789 0.815 0.815 0.815 453,649 0.8147 1.04%
2024-09-05 0 0.960 0.950 0.970 0.950 0.960 33,000 31,670 0.9597 0.806 0.798 0.815 0.798 0.806 39,292 0.8060 2.13%
2024-09-04 0 0.940 0.940 0.960 0.940 0.960 91,000 87,120 0.9574 0.789 0.789 0.806 0.789 0.806 108,352 0.8040 0.00%
2024-09-03 0 0.940 0.940 0.960 0.940 0.960 66,000 63,110 0.9562 0.789 0.789 0.806 0.789 0.806 78,585 0.8031 -2.08%
2024-09-02 0 0.960 0.940 0.970 0.940 0.960 53,000 50,840 0.9592 0.806 0.789 0.815 0.789 0.806 63,106 0.8056 2.13%
2024-08-30 0 0.940 0.940 0.950 0.930 0.960 101,000 95,840 0.9489 0.789 0.789 0.798 0.781 0.806 120,259 0.7969 -1.05%
2024-08-29 0 0.950 0.940 0.950 0.950 0.950 98,000 93,100 0.9500 0.798 0.789 0.798 0.798 0.798 116,687 0.7979 1.06%
2024-08-28 0 0.940 0.940 0.950 0.940 0.950 70,000 66,480 0.9497 0.789 0.789 0.798 0.789 0.798 83,348 0.7976 -1.05%
2024-08-27 0 0.950 0.950 0.970 0.940 0.960 150,000 143,490 0.9566 0.798 0.798 0.815 0.789 0.806 178,602 0.8034 0.00%
2024-08-26 0 0.950 0.940 0.950 0.940 0.950 193,000 182,140 0.9437 0.798 0.789 0.798 0.789 0.798 229,801 0.7926 0.00%
2024-08-23 0 0.950 0.950 0.970 0.950 0.970 268,000 254,840 0.9509 0.798 0.798 0.815 0.798 0.815 319,102 0.7986 -2.06%
2024-08-22 0 0.970 0.960 0.980 0.970 0.970 100,000 97,000 0.9700 0.815 0.806 0.823 0.815 0.815 119,068 0.8147 0.00%
2024-08-21 0 0.970 0.970 0.980 0.950 0.970 170,964 165,637 0.9688 0.815 0.815 0.823 0.798 0.815 203,563 0.8137 0.00%
2024-08-20 0 0.970 0.970 0.980 0.960 0.970 55,000 53,330 0.9696 0.815 0.815 0.823 0.806 0.815 65,487 0.8144 0.00%
2024-08-19 0 0.970 0.970 0.980 0.970 0.970 129,000 125,130 0.9700 0.815 0.815 0.823 0.815 0.815 153,598 0.8147 0.00%
2024-08-16 0 0.970 0.960 0.980 - - 0 0 - 0.815 0.806 0.823 - - 0 - 0.00%
2024-08-15 0 0.970 0.960 0.980 0.970 0.970 67,000 64,990 0.9700 0.815 0.806 0.823 0.815 0.815 79,776 0.8147 0.00%
2024-08-14 0 0.970 0.940 0.980 - - 0 0 - 0.815 0.789 0.823 - - 0 - 0.00%
2024-08-13 0 0.970 0.950 0.980 0.940 0.970 111,000 107,640 0.9697 0.815 0.798 0.823 0.789 0.815 132,165 0.8144 1.04%
2024-08-12 0 0.960 0.930 0.980 0.960 0.970 62,000 60,120 0.9697 0.806 0.781 0.823 0.806 0.815 73,822 0.8144 -1.03%
2024-08-09 0 0.970 0.970 0.980 0.940 0.970 52,000 50,380 0.9688 0.815 0.815 0.823 0.789 0.815 61,915 0.8137 0.00%
2024-08-08 0 0.970 0.940 0.970 - - 0 0 - 0.815 0.789 0.815 - - 0 - 0.00%
2024-08-07 0 0.970 0.970 0.980 0.960 0.960 43,000 41,280 0.9600 0.815 0.815 0.823 0.806 0.806 51,199 0.8063 0.00%
2024-08-06 0 0.970 0.930 0.970 - - 0 0 - 0.815 0.781 0.815 - - 0 - 0.00%
2024-08-05 0 0.970 0.950 0.970 - - 0 0 - 0.815 0.798 0.815 - - 0 - 0.00%
2024-08-02 0 0.970 0.940 0.980 - - 0 0 - 0.815 0.789 0.823 - - 0 - 0.00%
2024-08-01 0 0.970 0.940 0.980 - - 0 0 - 0.815 0.789 0.823 - - 0 - 0.00%
2024-07-31 0 0.970 0.950 0.970 0.960 0.970 291,000 281,970 0.9690 0.815 0.798 0.815 0.806 0.815 346,488 0.8138 2.11%
2024-07-30 0 0.950 0.920 0.970 - - 0 0 - 0.798 0.773 0.815 - - 0 - 0.00%
2024-07-29 0 0.950 0.930 0.960 - - 0 0 - 0.798 0.781 0.806 - - 0 - 0.00%
2024-07-26 0 0.950 0.930 0.970 - - 0 0 - 0.798 0.781 0.815 - - 0 - 0.00%
2024-07-25 0 0.950 0.940 0.960 - - 0 0 - 0.798 0.789 0.806 - - 0 - 0.00%
2024-07-24 0 0.950 0.930 0.950 0.950 0.950 6,000 5,700 0.9500 0.798 0.781 0.798 0.798 0.798 7,144 0.7979 1.06%
2024-07-23 0 0.940 0.940 0.950 - - 0 0 - 0.789 0.789 0.798 - - 0 - 1.08%
2024-07-22 0 0.930 0.930 0.950 - - 0 0 - 0.781 0.781 0.798 - - 0 - 0.00%
2024-07-19 0 0.930 0.930 0.950 0.920 0.960 204,000 190,160 0.9322 0.781 0.781 0.798 0.773 0.806 242,899 0.7829 -4.12%
2024-07-18 0 0.970 0.940 0.970 0.930 0.970 228,000 215,010 0.9430 0.815 0.789 0.815 0.781 0.815 271,475 0.7920 0.00%
2024-07-17 0 0.970 0.960 0.970 0.970 0.970 16,000 15,520 0.9700 0.815 0.806 0.815 0.815 0.815 19,051 0.8147 0.00%
2024-07-16 0 0.970 0.960 0.970 - - 0 0 - 0.815 0.806 0.815 - - 0 - 0.00%
2024-07-15 0 0.970 0.950 0.970 0.970 0.970 194,000 188,180 0.9700 0.815 0.798 0.815 0.815 0.815 230,992 0.8147 0.00%
2024-07-12 0 0.970 0.960 0.970 0.950 0.990 773,000 744,330 0.9629 0.815 0.806 0.815 0.798 0.831 920,396 0.8087 0.00%
2024-07-11 0 0.970 0.960 0.970 0.960 0.990 1,034,000 1,003,990 0.9710 0.815 0.806 0.815 0.806 0.831 1,231,163 0.8155 0.00%
2024-07-10 0 0.970 0.960 0.970 0.960 0.980 256,000 249,100 0.9730 0.815 0.806 0.815 0.806 0.823 304,814 0.8172 -1.02%
2024-07-09 0 0.980 0.960 0.980 0.960 0.980 11,000 10,580 0.9618 0.823 0.806 0.823 0.806 0.823 13,097 0.8078 1.03%
2024-07-08 0 0.970 0.960 0.990 - - 0 0 - 0.815 0.806 0.831 - - 0 - 0.00%
2024-07-05 0 0.970 0.970 0.980 0.970 0.990 185,000 180,620 0.9763 0.815 0.815 0.823 0.815 0.831 220,276 0.8200 -1.02%
2024-07-04 0 0.980 0.980 0.990 0.970 0.990 430,000 420,850 0.9787 0.823 0.823 0.831 0.815 0.831 511,992 0.8220 -1.01%
2024-07-03 0 0.990 0.960 1.000 - - 0 0 - 0.831 0.806 0.840 - - 0 - -1.00%
2024-07-02 0 1.000 0.970 1.000 0.970 1.000 90,000 87,580 0.9731 0.840 0.815 0.840 0.815 0.840 107,161 0.8173 3.09%
2024-06-28 0 0.970 0.960 0.970 0.960 0.990 271,000 263,360 0.9718 0.815 0.806 0.815 0.806 0.831 322,674 0.8162 0.00%
2024-06-27 0 0.970 0.970 1.000 0.970 0.990 18,000 17,630 0.9794 0.815 0.815 0.840 0.815 0.831 21,432 0.8226 -1.02%
2024-06-26 0 0.980 0.970 0.990 - - 0 0 - 0.823 0.815 0.831 - - 0 - 0.00%
2024-06-25 0 0.980 0.960 1.000 0.980 0.980 11,000 10,780 0.9800 0.823 0.806 0.840 0.823 0.823 13,097 0.8231 0.00%
2024-06-24 0 0.980 0.970 0.980 - - 0 0 - 0.823 0.815 0.823 - - 0 - -1.01%
2024-06-21 0 0.990 0.970 0.990 - - 0 0 - 0.831 0.815 0.831 - - 0 - 0.00%
2024-06-20 0 0.990 0.980 1.000 - - 0 0 - 0.831 0.823 0.840 - - 0 - 0.00%
2024-06-19 0 0.990 0.970 0.990 0.960 0.990 115,000 112,540 0.9786 0.831 0.815 0.831 0.806 0.831 136,928 0.8219 2.06%
2024-06-18 0 0.970 0.950 0.990 0.960 0.970 5,000 4,830 0.9660 0.815 0.798 0.831 0.806 0.815 5,953 0.8113 1.04%
2024-06-17 0 0.960 0.960 0.970 - - 0 0 - 0.806 0.806 0.815 - - 0 - 0.00%
2024-06-14 0 0.960 0.960 0.980 0.960 0.970 74,600 71,618 0.9600 0.806 0.806 0.823 0.806 0.815 88,825 0.8063 -4.95%
2024-06-13 0 1.010 0.970 1.010 - - 0 0 - 0.848 0.815 0.848 - - 0 - 0.00%
2024-06-12 0 1.010 0.970 1.010 - - 0 0 - 0.848 0.815 0.848 - - 0 - 0.00%
2024-06-11 0 1.010 0.990 1.020 - - 0 0 - 0.848 0.831 0.857 - - 0 - 0.00%
2024-06-07 0 1.010 0.990 1.010 0.980 1.010 21,000 20,610 0.9814 0.848 0.831 0.848 0.823 0.848 25,004 0.8243 1.00%
2024-06-06 0 1.000 0.980 1.000 - - 0 0 - 0.840 0.823 0.840 - - 0 - 0.00%
2024-06-05 0 1.000 0.970 1.000 0.970 1.000 61,000 59,200 0.9705 0.840 0.815 0.840 0.815 0.840 72,631 0.8151 2.04%
2024-06-04 0 0.980 0.970 0.980 1.000 1.020 164,000 164,020 1.0001 0.823 0.815 0.823 0.840 0.857 195,272 0.8400 -3.92%
2024-06-03 0 1.020 1.010 1.020 0.970 1.020 21,000 20,420 0.9724 0.857 0.848 0.857 0.815 0.857 25,004 0.8167 -0.97%
2024-05-31 0 1.030 1.000 1.030 - - 0 0 - 0.865 0.840 0.865 - - 0 - -0.96%
2024-05-30 0 1.040 1.000 1.050 - - 0 0 - 0.873 0.840 0.882 - - 0 - 0.00%
2024-05-29 0 1.040 0.990 1.040 1.000 1.040 101,000 101,180 1.0018 0.873 0.831 0.873 0.840 0.873 120,259 0.8414 1.96%
2024-05-28 0 1.020 1.000 1.020 1.000 1.020 183,000 183,170 1.0009 0.857 0.840 0.857 0.840 0.857 217,894 0.8406 0.99%
2024-05-27 0 1.010 1.000 1.010 - - 0 0 - 0.848 0.840 0.848 - - 0 - -0.98%
2024-05-24 0 1.020 0.980 1.020 1.000 1.020 102,000 102,060 1.0006 0.857 0.823 0.857 0.840 0.857 121,449 0.8404 2.00%
2024-05-23 0 1.000 0.980 1.000 0.980 1.000 68,000 67,650 0.9949 0.840 0.823 0.840 0.823 0.840 80,966 0.8355 0.00%
2024-05-22 0 1.000 0.980 1.000 0.990 1.010 377,000 377,340 1.0009 0.840 0.823 0.840 0.831 0.848 448,886 0.8406 1.01%
2024-05-21 0 1.090 1.080 1.090 1.080 1.090 121,000 130,690 1.0801 0.831 0.824 0.831 0.824 0.831 158,625 0.8239 0.93%
2024-05-20 0 1.080 1.060 1.080 1.030 1.080 132,000 139,820 1.0592 0.824 0.809 0.824 0.786 0.824 173,045 0.8080 2.86%
2024-05-17 0 1.050 1.040 1.050 1.030 1.050 71,000 74,110 1.0438 0.801 0.793 0.801 0.786 0.801 93,077 0.7962 0.00%
2024-05-16 0 1.050 1.040 1.050 1.050 1.060 114,000 119,910 1.0518 0.801 0.793 0.801 0.801 0.809 149,448 0.8024 0.00%
2024-05-14 0 1.050 1.030 1.050 1.010 1.050 15,000 15,410 1.0273 0.801 0.786 0.801 0.770 0.801 19,664 0.7837 0.96%
2024-05-13 0 1.040 1.030 1.040 1.020 1.040 26,000 26,720 1.0277 0.793 0.786 0.793 0.778 0.793 34,085 0.7839 1.96%
2024-05-10 0 1.020 1.010 1.020 1.020 1.020 2,000 2,040 1.0200 0.778 0.770 0.778 0.778 0.778 2,622 0.7781 2.00%
2024-05-09 0 1.000 1.000 1.010 0.980 1.000 544,400 537,592 0.9875 0.763 0.763 0.770 0.748 0.763 713,682 0.7533 1.01%
2024-05-08 0 0.990 0.990 1.000 0.980 1.020 165,000 164,410 0.9964 0.755 0.755 0.763 0.748 0.778 216,307 0.7601 0.00%
2024-05-07 0 0.990 0.980 1.000 0.990 0.990 100,000 99,000 0.9900 0.755 0.748 0.763 0.755 0.755 131,095 0.7552 0.00%
2024-05-06 0 0.990 0.970 1.000 - - 0 0 - 0.755 0.740 0.763 - - 0 - 0.00%
2024-05-03 0 0.990 0.970 1.010 0.910 0.990 477,000 463,310 0.9713 0.755 0.740 0.770 0.694 0.755 625,323 0.7409 1.02%
2024-05-02 0 0.980 0.970 0.980 0.970 0.980 128,000 124,400 0.9719 0.748 0.740 0.748 0.740 0.748 167,802 0.7414 0.00%
2024-04-30 0 0.980 0.960 0.980 0.960 0.980 197,000 191,540 0.9723 0.748 0.732 0.748 0.732 0.748 258,257 0.7417 0.00%
2024-04-29 0 0.980 0.980 0.990 0.970 0.990 99,000 97,150 0.9813 0.748 0.748 0.755 0.740 0.755 129,784 0.7486 1.03%
2024-04-26 0 0.970 0.970 0.990 0.970 0.970 44,000 42,680 0.9700 0.740 0.740 0.755 0.740 0.740 57,682 0.7399 1.04%
2024-04-25 0 0.960 0.920 0.980 0.960 0.960 3,000 2,880 0.9600 0.732 0.702 0.748 0.732 0.732 3,933 0.7323 0.00%
2024-04-24 0 0.960 0.960 0.980 0.960 0.960 60,000 57,600 0.9600 0.732 0.732 0.748 0.732 0.732 78,657 0.7323 0.00%
2024-04-23 0 0.960 0.940 0.980 0.920 0.960 52,000 49,880 0.9592 0.732 0.717 0.748 0.702 0.732 68,169 0.7317 0.00%
2024-04-22 0 0.960 0.920 0.960 - - 0 0 - 0.732 0.702 0.732 - - 0 - 0.00%
2024-04-19 0 0.960 0.930 0.960 - - 0 0 - 0.732 0.709 0.732 - - 0 - -1.03%
2024-04-18 0 0.970 0.940 0.970 0.940 0.970 2,000 1,910 0.9550 0.740 0.717 0.740 0.717 0.740 2,622 0.7285 1.04%
2024-04-17 0 0.960 0.950 0.970 - - 0 0 - 0.732 0.725 0.740 - - 0 - 0.00%
2024-04-16 0 0.960 0.930 0.960 - - 0 0 - 0.732 0.709 0.732 - - 0 - -1.03%
2024-04-15 0 0.970 0.950 0.990 - - 0 0 - 0.740 0.725 0.755 - - 0 - 0.00%
2024-04-12 0 0.970 0.960 0.990 0.970 0.970 41,000 39,770 0.9700 0.740 0.732 0.755 0.740 0.740 53,749 0.7399 0.00%
2024-04-11 0 0.970 0.940 0.970 0.940 0.970 21,000 19,980 0.9514 0.740 0.717 0.740 0.717 0.740 27,530 0.7258 0.00%
2024-04-10 0 0.970 0.960 0.980 0.970 0.970 50,000 48,500 0.9700 0.740 0.732 0.748 0.740 0.740 65,548 0.7399 0.00%
2024-04-09 0 0.970 0.950 0.970 0.960 0.970 10,000 9,610 0.9610 0.740 0.725 0.740 0.732 0.740 13,110 0.7331 1.04%
2024-04-08 0 0.960 0.950 0.970 0.960 0.960 3,000 2,880 0.9600 0.732 0.725 0.740 0.732 0.732 3,933 0.7323 -1.03%
2024-04-05 0 0.970 0.960 0.980 0.960 0.970 21,000 20,180 0.9610 0.740 0.732 0.748 0.732 0.740 27,530 0.7330 1.04%
2024-04-03 0 0.960 0.950 0.970 - - 0 0 - 0.732 0.725 0.740 - - 0 - 0.00%
2024-04-02 0 0.960 0.950 0.960 0.950 0.980 89,000 85,680 0.9627 0.732 0.725 0.732 0.725 0.748 116,675 0.7344 0.00%
2024-03-28 0 0.960 0.950 0.960 0.960 0.970 18,000 17,290 0.9606 0.732 0.725 0.732 0.732 0.740 23,597 0.7327 0.00%
2024-03-27 0 0.960 0.950 0.980 0.970 0.980 31,000 30,270 0.9765 0.732 0.725 0.748 0.740 0.748 40,639 0.7448 -1.03%
2024-03-26 0 0.970 0.960 0.990 - - 0 0 - 0.740 0.732 0.755 - - 0 - 0.00%
2024-03-25 0 0.970 0.960 0.970 0.970 1.070 124,000 120,840 0.9745 0.740 0.732 0.740 0.740 0.816 162,558 0.7434 7.78%
2024-03-22 0 0.900 0.890 0.900 0.890 0.900 17,000 15,150 0.8912 0.687 0.679 0.687 0.679 0.687 22,286 0.6798 -1.10%
2024-03-21 0 0.910 0.890 0.910 0.910 0.910 20,000 18,200 0.9100 0.694 0.679 0.694 0.694 0.694 26,219 0.6942 0.00%
2024-03-20 0 0.910 0.900 0.910 - - 0 0 - 0.694 0.687 0.694 - - 0 - 0.00%
2024-03-19 0 0.910 0.900 0.910 0.910 0.920 49,000 44,880 0.9159 0.694 0.687 0.694 0.694 0.702 64,237 0.6987 0.00%
2024-03-18 0 0.910 0.900 0.910 0.900 0.910 50,000 45,010 0.9002 0.694 0.687 0.694 0.687 0.694 65,548 0.6867 1.11%
2024-03-15 0 0.900 0.880 0.900 0.880 0.900 111,000 98,110 0.8839 0.687 0.671 0.687 0.671 0.687 145,516 0.6742 -2.17%
2024-03-14 0 0.920 0.900 0.920 - - 0 0 - 0.702 0.687 0.702 - - 0 - 0.00%
2024-03-13 0 0.920 0.900 0.930 - - 0 0 - 0.702 0.687 0.709 - - 0 - 0.00%
2024-03-12 0 0.920 0.920 0.950 0.880 0.950 55,000 49,250 0.8955 0.702 0.702 0.725 0.671 0.725 72,102 0.6831 0.00%
2024-03-11 0 0.920 0.900 0.920 - - 0 0 - 0.702 0.687 0.702 - - 0 - 0.00%
2024-03-08 0 0.920 0.890 0.930 0.890 0.920 65,000 59,050 0.9085 0.702 0.679 0.709 0.679 0.702 85,212 0.6930 4.55%
2024-03-07 0 0.880 0.880 0.890 0.870 0.890 47,000 41,620 0.8855 0.671 0.671 0.679 0.664 0.679 61,615 0.6755 -1.12%
2024-03-06 0 0.890 0.870 0.890 0.870 0.890 46,000 40,310 0.8763 0.679 0.664 0.679 0.664 0.679 60,304 0.6684 0.00%
2024-03-05 0 0.890 0.880 0.890 - - 0 0 - 0.679 0.671 0.679 - - 0 - 0.00%
2024-03-04 0 0.890 0.880 0.900 - - 0 0 - 0.679 0.671 0.687 - - 0 - 0.00%
2024-03-01 0 0.890 0.890 0.900 0.870 0.900 237,000 208,260 0.8787 0.679 0.679 0.687 0.664 0.687 310,695 0.6703 0.00%
2024-02-29 0 0.890 0.880 0.890 0.880 0.890 39,000 34,610 0.8874 0.679 0.671 0.679 0.671 0.679 51,127 0.6769 0.00%
2024-02-28 0 0.890 0.880 0.890 - - 0 0 - 0.679 0.671 0.679 - - 0 - 0.00%
2024-02-27 0 0.890 0.860 0.890 - - 0 0 - 0.679 0.656 0.679 - - 0 - 0.00%
2024-02-26 0 0.890 0.850 0.890 - - 0 0 - 0.679 0.648 0.679 - - 0 - 0.00%
2024-02-23 0 0.890 0.880 0.890 - - 0 0 - 0.679 0.671 0.679 - - 0 - 0.00%
2024-02-22 0 0.890 0.860 0.900 - - 0 0 - 0.679 0.656 0.687 - - 0 - 0.00%
2024-02-21 0 0.890 0.860 0.890 - - 0 0 - 0.679 0.656 0.679 - - 0 - 0.00%
2024-02-20 0 0.890 0.810 0.890 - - 0 0 - 0.679 0.618 0.679 - - 0 - -1.11%
2024-02-19 0 0.900 0.880 0.900 - - 0 0 - 0.687 0.671 0.687 - - 0 - 0.00%
2024-02-16 0 0.900 0.880 0.920 - - 0 0 - 0.687 0.671 0.702 - - 0 - 0.00%
2024-02-15 0 0.900 0.870 0.920 - - 0 0 - 0.687 0.664 0.702 - - 0 - 0.00%
2024-02-14 0 0.900 0.890 0.910 - - 0 0 - 0.687 0.679 0.694 - - 0 - 0.00%
2024-02-09 0 0.900 0.890 0.900 0.900 0.900 43,000 38,700 0.9000 0.687 0.679 0.687 0.687 0.687 56,371 0.6865 0.00%
2024-02-08 0 0.900 0.880 0.900 - - 0 0 - 0.687 0.671 0.687 - - 0 - 0.00%
2024-02-07 0 0.900 0.880 0.900 - - 0 0 - 0.687 0.671 0.687 - - 0 - 0.00%
2024-02-06 0 0.900 0.890 0.900 0.880 0.900 82,000 72,320 0.8820 0.687 0.679 0.687 0.671 0.687 107,498 0.6728 0.00%
2024-02-05 0 0.900 0.890 0.900 0.880 0.900 101,000 88,920 0.8804 0.687 0.679 0.687 0.671 0.687 132,406 0.6716 0.00%
2024-02-02 0 0.900 0.880 0.900 0.870 0.900 70,000 61,220 0.8746 0.687 0.671 0.687 0.664 0.687 91,767 0.6671 0.00%
2024-02-01 0 0.900 0.870 0.900 - - 0 0 - 0.687 0.664 0.687 - - 0 - 0.00%
2024-01-31 0 0.900 0.870 0.900 0.860 0.900 72,000 62,100 0.8625 0.687 0.664 0.687 0.656 0.687 94,388 0.6579 0.00%
2024-01-30 0 0.900 0.870 0.900 - - 0 0 - 0.687 0.664 0.687 - - 0 - 0.00%
2024-01-29 0 0.900 0.890 0.900 0.870 0.900 345,000 303,550 0.8799 0.687 0.679 0.687 0.664 0.687 452,278 0.6712 4.65%
2024-01-26 0 0.860 0.850 0.860 - - 0 0 - 0.656 0.648 0.656 - - 0 - 0.00%
2024-01-25 0 0.860 0.840 0.870 - - 0 0 - 0.656 0.641 0.664 - - 0 - 0.00%
2024-01-24 0 0.860 0.830 0.860 0.830 0.860 116,000 97,020 0.8364 0.656 0.633 0.656 0.633 0.656 152,070 0.6380 2.38%
2024-01-23 0 0.840 0.830 0.870 - - 0 0 - 0.641 0.633 0.664 - - 0 - 0.00%
2024-01-22 0 0.840 0.800 0.840 0.840 0.870 32,000 26,910 0.8409 0.641 0.610 0.641 0.641 0.664 41,950 0.6415 0.00%
2024-01-19 0 0.840 0.830 0.860 0.820 0.870 398,000 338,370 0.8502 0.641 0.633 0.656 0.626 0.664 521,758 0.6485 10.53%
2024-01-18 0 0.760 0.750 0.770 - - 0 0 - 0.580 0.572 0.587 - - 0 - 0.00%
2024-01-17 0 0.760 0.750 0.770 0.740 0.770 120,000 90,470 0.7539 0.580 0.572 0.587 0.564 0.587 157,314 0.5751 0.00%
2024-01-16 0 0.760 0.760 0.770 0.740 0.780 134,000 101,790 0.7596 0.580 0.580 0.587 0.564 0.595 175,667 0.5794 -1.30%
2024-01-15 0 0.770 0.760 0.790 0.770 0.780 81,000 62,380 0.7701 0.587 0.580 0.603 0.587 0.595 106,187 0.5875 0.00%
2024-01-12 0 0.770 0.760 0.770 0.760 0.780 168,000 129,980 0.7737 0.587 0.580 0.587 0.580 0.595 220,240 0.5902 0.00%
2024-01-11 0 0.770 0.750 0.780 - - 0 0 - 0.587 0.572 0.595 - - 0 - 0.00%
2024-01-10 0 0.770 0.770 0.780 0.770 0.770 47,000 36,190 0.7700 0.587 0.587 0.595 0.587 0.587 61,615 0.5874 0.00%
2024-01-09 0 0.770 0.760 0.800 0.760 0.770 137,000 105,190 0.7678 0.587 0.580 0.610 0.580 0.587 179,600 0.5857 2.67%
2024-01-08 0 0.750 0.740 0.770 0.740 0.770 150,000 113,850 0.7590 0.572 0.564 0.587 0.564 0.587 196,643 0.5790 -2.60%
2024-01-05 0 0.770 0.770 0.820 - - 0 0 - 0.587 0.587 0.626 - - 0 - 0.00%
2024-01-04 0 0.770 0.760 0.820 - - 0 0 - 0.587 0.580 0.626 - - 0 - 0.00%
2024-01-03 0 0.770 0.760 0.830 0.770 0.770 55,000 42,350 0.7700 0.587 0.580 0.633 0.587 0.587 72,102 0.5874 0.00%
2024-01-02 0 0.770 0.770 0.780 - - 0 0 - 0.587 0.587 0.595 - - 0 - 1.32%
2023-12-29 0 0.760 0.760 0.840 0.760 0.790 102,000 78,090 0.7656 0.580 0.580 0.641 0.580 0.603 133,717 0.5840 -3.80%
2023-12-28 0 0.790 0.790 0.800 0.770 0.800 85,000 66,710 0.7848 0.603 0.603 0.610 0.587 0.610 111,431 0.5987 -1.25%
2023-12-27 0 0.800 0.800 0.810 - - 0 0 - 0.610 0.610 0.618 - - 0 - 1.27%
2023-12-22 0 0.790 0.790 0.850 0.760 0.780 12,000 9,240 0.7700 0.603 0.603 0.648 0.580 0.595 15,731 0.5874 0.00%
2023-12-21 0 0.790 0.770 0.790 - - 0 0 - 0.603 0.587 0.603 - - 0 - 0.00%
2023-12-20 0 0.790 0.790 0.850 0.760 0.770 32,000 24,630 0.7697 0.603 0.603 0.648 0.580 0.587 41,950 0.5871 1.28%
2023-12-19 0 0.780 0.780 0.820 - - 0 0 - 0.595 0.595 0.626 - - 0 - 0.00%
2023-12-18 0 0.780 0.770 0.800 0.730 0.780 742,000 556,640 0.7502 0.595 0.587 0.610 0.557 0.595 972,725 0.5722 -1.27%
2023-12-15 0 0.790 0.750 0.850 - - 0 0 - 0.603 0.572 0.648 - - 0 - 0.00%
2023-12-14 0 0.790 0.780 0.850 - - 0 0 - 0.603 0.595 0.648 - - 0 - 0.00%
2023-12-13 0 0.790 0.750 0.850 - - 0 0 - 0.603 0.572 0.648 - - 0 - 0.00%
2023-12-12 0 0.790 0.750 0.960 - - 0 0 - 0.603 0.572 0.732 - - 0 - 0.00%
2023-12-11 0 0.790 0.750 0.800 - - 0 0 - 0.603 0.572 0.610 - - 0 - -1.25%
2023-12-08 0 0.800 0.770 0.820 - - 0 0 - 0.610 0.587 0.626 - - 0 - 0.00%
2023-12-07 0 0.800 0.760 0.810 0.750 0.810 4,000 3,120 0.7800 0.610 0.580 0.618 0.572 0.618 5,244 0.5950 3.90%
2023-12-06 0 0.770 0.770 0.780 0.740 0.760 202,000 151,500 0.7500 0.587 0.587 0.595 0.564 0.580 264,812 0.5721 -1.28%
2023-12-05 0 0.780 0.760 0.800 - - 0 0 - 0.595 0.580 0.610 - - 0 - 0.00%
2023-12-04 0 0.780 0.760 0.800 - - 0 0 - 0.595 0.580 0.610 - - 0 - 0.00%
2023-12-01 0 0.780 0.760 0.800 - - 0 0 - 0.595 0.580 0.610 - - 0 - 0.00%
2023-11-30 0 0.780 0.760 0.800 0.780 0.780 3,000 2,340 0.7800 0.595 0.580 0.610 0.595 0.595 3,933 0.5950 0.00%
2023-11-29 0 0.780 0.750 0.780 - - 0 0 - 0.595 0.572 0.595 - - 0 - 0.00%
2023-11-28 0 0.780 0.760 0.780 - - 0 0 - 0.595 0.580 0.595 - - 0 - 0.00%
2023-11-27 0 0.780 0.760 0.840 - - 0 0 - 0.595 0.580 0.641 - - 0 - 0.00%
2023-11-24 0 0.780 0.760 0.840 - - 0 0 - 0.595 0.580 0.641 - - 0 - 0.00%
2023-11-23 0 0.780 0.760 0.840 - - 0 0 - 0.595 0.580 0.641 - - 0 - 0.00%
2023-11-22 0 0.780 0.760 0.780 - - 0 0 - 0.595 0.580 0.595 - - 0 - -1.27%
2023-11-21 0 0.790 0.760 0.790 - - 0 0 - 0.603 0.580 0.603 - - 0 - 0.00%
2023-11-20 0 0.790 0.760 0.840 - - 0 0 - 0.603 0.580 0.641 - - 0 - 0.00%
2023-11-17 0 0.790 0.760 0.800 - - 0 0 - 0.603 0.580 0.610 - - 0 - 0.00%
2023-11-16 0 0.790 0.760 0.800 - - 0 0 - 0.603 0.580 0.610 - - 0 - 0.00%
2023-11-15 0 0.790 0.760 0.840 - - 0 0 - 0.603 0.580 0.641 - - 0 - 0.00%
2023-11-14 0 0.790 0.790 0.800 0.790 0.790 19,000 15,010 0.7900 0.603 0.603 0.610 0.603 0.603 24,908 0.6026 1.28%
2023-11-13 0 0.780 0.760 0.850 - - 0 0 - 0.595 0.580 0.648 - - 0 - 0.00%
2023-11-10 0 0.780 0.760 0.800 - - 0 0 - 0.595 0.580 0.610 - - 0 - 0.00%
2023-11-09 0 0.780 0.760 0.800 - - 0 0 - 0.595 0.580 0.610 - - 0 - 0.00%
2023-11-08 0 0.780 0.760 0.800 - - 0 0 - 0.595 0.580 0.610 - - 0 - 0.00%
2023-11-07 0 0.780 0.750 0.850 0.780 0.780 5,000 3,900 0.7800 0.595 0.572 0.648 0.595 0.595 6,555 0.5950 1.30%
2023-11-06 0 0.770 0.770 0.800 - - 0 0 - 0.587 0.587 0.610 - - 0 - 2.67%
2023-11-03 0 0.750 0.750 0.880 - - 0 0 - 0.572 0.572 0.671 - - 0 - 0.00%
2023-11-02 0 0.750 0.750 0.850 0.750 0.800 2,000 1,550 0.7750 0.572 0.572 0.648 0.572 0.610 2,622 0.5912 0.00%
2023-11-01 0 0.750 0.750 0.880 0.750 0.760 11,000 8,350 0.7591 0.572 0.572 0.671 0.572 0.580 14,420 0.5790 0.00%
2023-10-31 0 0.750 0.750 0.780 0.750 0.750 17,000 12,750 0.7500 0.572 0.572 0.595 0.572 0.572 22,286 0.5721 -2.60%
2023-10-30 0 0.770 0.770 0.790 0.770 0.770 22,000 16,940 0.7700 0.587 0.587 0.603 0.587 0.587 28,841 0.5874 1.32%
2023-10-27 0 0.760 0.760 0.770 0.760 0.770 65,000 50,040 0.7698 0.580 0.580 0.587 0.580 0.587 85,212 0.5872 -1.30%
2023-10-26 0 0.770 0.760 0.770 0.760 0.770 165,000 126,920 0.7692 0.587 0.580 0.587 0.580 0.587 216,307 0.5868 1.32%
2023-10-25 0 0.760 0.760 0.770 0.760 0.800 39,000 30,040 0.7703 0.580 0.580 0.587 0.580 0.610 51,127 0.5876 1.33%
2023-10-24 0 0.750 0.750 0.780 0.750 0.780 73,000 56,750 0.7774 0.572 0.572 0.595 0.572 0.595 95,699 0.5930 -2.60%
2023-10-20 0 0.770 0.770 0.780 - - 0 0 - 0.587 0.587 0.595 - - 0 - -1.28%
2023-10-19 0 0.780 0.750 0.800 - - 0 0 - 0.595 0.572 0.610 - - 0 - 0.00%
2023-10-18 0 0.780 0.750 0.780 - - 0 0 - 0.595 0.572 0.595 - - 0 - 0.00%
2023-10-17 0 0.780 0.780 0.790 - - 0 0 - 0.595 0.595 0.603 - - 0 - 1.30%
2023-10-16 0 0.770 0.760 0.800 0.760 0.770 3,000 2,290 0.7633 0.587 0.580 0.610 0.580 0.587 3,933 0.5823 2.67%
2023-10-13 0 0.750 0.720 0.750 0.750 0.770 67,000 51,570 0.7697 0.572 0.549 0.572 0.572 0.587 87,834 0.5871 -2.60%
2023-10-12 0 0.770 0.760 0.770 0.760 0.780 205,000 157,860 0.7700 0.587 0.580 0.587 0.580 0.595 268,745 0.5874 -1.28%
2023-10-11 0 0.780 0.770 0.780 0.740 0.790 170,000 131,820 0.7754 0.595 0.587 0.595 0.564 0.603 222,862 0.5915 -1.27%
2023-10-10 0 0.790 0.780 0.800 - - 0 0 - 0.603 0.595 0.610 - - 0 - 0.00%
2023-10-09 0 0.790 0.760 0.790 - - 0 0 - 0.603 0.580 0.603 - - 0 - 0.00%
2023-10-06 0 0.790 0.780 0.790 0.760 0.790 63,000 49,180 0.7806 0.603 0.595 0.603 0.580 0.603 82,590 0.5955 -1.25%
2023-10-05 0 0.800 0.800 0.830 0.800 0.800 10,000 8,000 0.8000 0.610 0.610 0.633 0.610 0.610 13,110 0.6102 0.00%
2023-10-04 0 0.800 0.760 0.830 - - 0 0 - 0.610 0.580 0.633 - - 0 - 0.00%
2023-10-03 0 0.800 0.800 0.830 0.800 0.800 6,000 4,800 0.8000 0.610 0.610 0.633 0.610 0.610 7,866 0.6102 0.00%
2023-09-29 0 0.800 0.760 0.800 - - 0 0 - 0.610 0.580 0.610 - - 0 - 0.00%
2023-09-28 0 0.800 0.750 0.830 - - 0 0 - 0.610 0.572 0.633 - - 0 - 0.00%
2023-09-27 0 0.800 0.760 0.800 - - 0 0 - 0.610 0.580 0.610 - - 0 - 0.00%
2023-09-26 0 0.800 0.740 0.800 - - 0 0 - 0.610 0.564 0.610 - - 0 - 0.00%
2023-09-25 0 0.800 0.760 0.800 0.790 0.800 81,000 64,300 0.7938 0.610 0.580 0.610 0.603 0.610 106,187 0.6055 -1.23%
2023-09-22 0 0.810 0.800 0.810 - - 0 0 - 0.618 0.610 0.618 - - 0 - 0.00%
2023-09-21 0 0.810 0.800 0.830 - - 0 0 - 0.618 0.610 0.633 - - 0 - 0.00%
2023-09-20 0 0.810 0.800 0.830 - - 0 0 - 0.618 0.610 0.633 - - 0 - 0.00%
2023-09-19 0 0.810 0.800 0.830 - - 0 0 - 0.618 0.610 0.633 - - 0 - 0.00%
2023-09-18 0 0.810 0.800 0.810 0.810 0.810 21,000 17,010 0.8100 0.618 0.610 0.618 0.618 0.618 27,530 0.6179 1.25%
2023-09-15 0 0.800 0.780 0.800 - - 0 0 - 0.610 0.595 0.610 - - 0 - 0.00%
2023-09-14 0 0.800 0.780 0.830 - - 0 0 - 0.610 0.595 0.633 - - 0 - 0.00%
2023-09-13 0 0.830 0.820 0.830 - - 0 0 - 0.610 0.603 0.610 - - 0 - 0.00%
2023-09-12 0 0.830 0.810 0.830 0.810 0.830 39,000 32,350 0.8295 0.610 0.596 0.610 0.596 0.610 53,044 0.6099 0.00%
2023-09-11 0 0.830 0.800 0.840 0.810 0.840 3,000 2,480 0.8267 0.610 0.588 0.618 0.596 0.618 4,080 0.6078 -1.19%
2023-09-07 0 0.840 0.840 0.870 - - 0 0 - 0.618 0.618 0.640 - - 0 - 0.00%
2023-09-06 0 0.840 0.840 0.870 - - 0 0 - 0.618 0.618 0.640 - - 0 - 0.00%
2023-09-05 0 0.840 0.810 0.850 0.800 0.860 12,000 10,080 0.8400 0.618 0.596 0.625 0.588 0.632 16,321 0.6176 -2.33%
2023-09-04 0 0.860 0.810 0.860 - - 0 0 - 0.632 0.596 0.632 - - 0 - 0.00%
2023-08-31 0 0.860 0.800 0.860 - - 0 0 - 0.632 0.588 0.632 - - 0 - -1.15%
2023-08-30 0 0.870 0.790 0.870 - - 0 0 - 0.640 0.581 0.640 - - 0 - 0.00%
2023-08-29 0 0.870 0.840 0.870 0.830 0.870 81,000 67,770 0.8367 0.640 0.618 0.640 0.610 0.640 110,169 0.6151 3.57%
2023-08-28 0 0.840 0.840 0.870 0.830 0.840 240,000 199,600 0.8317 0.618 0.618 0.640 0.610 0.618 326,427 0.6115 1.20%
2023-08-25 0 0.830 0.820 0.830 0.820 0.830 22,000 18,050 0.8205 0.610 0.603 0.610 0.603 0.610 29,922 0.6032 3.75%
2023-08-24 0 0.800 0.800 0.820 0.800 0.820 111,000 91,000 0.8198 0.588 0.588 0.603 0.588 0.603 150,972 0.6028 -2.44%
2023-08-23 0 0.820 0.800 0.820 - - 0 0 - 0.603 0.588 0.603 - - 0 - -1.20%
2023-08-22 0 0.830 0.800 0.830 0.790 0.830 28,000 22,160 0.7914 0.610 0.588 0.610 0.581 0.610 38,083 0.5819 3.75%
2023-08-21 0 0.800 0.790 0.820 - - 0 0 - 0.588 0.581 0.603 - - 0 - 0.00%
2023-08-18 0 0.800 0.790 0.800 0.800 0.800 37,000 29,600 0.8000 0.588 0.581 0.588 0.588 0.588 50,324 0.5882 0.00%
2023-08-17 0 0.800 0.800 0.830 0.800 0.800 100,000 80,000 0.8000 0.588 0.588 0.610 0.588 0.588 136,011 0.5882 -2.44%
2023-08-16 0 0.820 0.800 0.870 - - 0 0 - 0.603 0.588 0.640 - - 0 - 0.00%
2023-08-15 0 0.820 0.800 0.860 - - 0 0 - 0.603 0.588 0.632 - - 0 - 0.00%
2023-08-14 0 0.820 0.800 0.860 - - 0 0 - 0.603 0.588 0.632 - - 0 - 0.00%
2023-08-11 0 0.820 0.800 0.860 - - 0 0 - 0.603 0.588 0.632 - - 0 - 0.00%
2023-08-10 0 0.820 0.800 0.860 - - 0 0 - 0.603 0.588 0.632 - - 0 - 0.00%
2023-08-09 0 0.820 0.810 0.850 - - 0 0 - 0.603 0.596 0.625 - - 0 - 0.00%
2023-08-08 0 0.820 0.820 0.850 0.800 0.850 102,000 86,120 0.8443 0.603 0.603 0.625 0.588 0.625 138,731 0.6208 1.23%
2023-08-07 0 0.810 0.810 0.840 0.810 0.810 6,000 4,860 0.8100 0.596 0.596 0.618 0.596 0.596 8,161 0.5955 0.00%
2023-08-04 0 0.810 0.810 0.860 0.800 0.810 111,000 89,700 0.8081 0.596 0.596 0.632 0.588 0.596 150,972 0.5941 0.00%
2023-08-03 0 0.810 0.810 0.830 0.810 0.810 5,000 4,050 0.8100 0.596 0.596 0.610 0.596 0.596 6,801 0.5955 -2.41%
2023-08-02 0 0.830 0.810 0.830 0.830 0.830 100,000 83,000 0.8300 0.610 0.596 0.610 0.610 0.610 136,011 0.6102 1.22%
2023-08-01 0 0.820 0.810 0.820 0.820 0.820 6,000 4,920 0.8200 0.603 0.596 0.603 0.603 0.603 8,161 0.6029 0.00%
2023-07-31 0 0.820 0.820 0.840 - - 0 0 - 0.603 0.603 0.618 - - 0 - 0.00%
2023-07-28 0 0.820 0.820 0.850 0.820 0.820 69,000 56,580 0.8200 0.603 0.603 0.625 0.603 0.603 93,848 0.6029 0.00%
2023-07-27 0 0.820 0.820 0.870 0.820 0.830 31,000 25,720 0.8297 0.603 0.603 0.640 0.603 0.610 42,163 0.6100 0.00%
2023-07-26 0 0.820 0.820 0.880 0.820 0.850 34,000 28,840 0.8482 0.603 0.603 0.647 0.603 0.625 46,244 0.6237 -3.53%
2023-07-25 0 0.850 0.820 0.840 0.820 0.850 6,000 5,070 0.8450 0.625 0.603 0.618 0.603 0.625 8,161 0.6213 0.00%
2023-07-24 0 0.850 0.820 0.850 0.800 0.880 42,000 34,080 0.8114 0.625 0.603 0.625 0.588 0.647 57,125 0.5966 3.66%
2023-07-21 0 0.820 0.820 0.830 0.820 0.830 29,000 24,050 0.8293 0.603 0.603 0.610 0.603 0.610 39,443 0.6097 0.00%
2023-07-20 0 0.820 0.820 0.830 0.810 0.830 284,000 233,570 0.8224 0.603 0.603 0.610 0.596 0.610 386,272 0.6047 -2.38%
2023-07-19 0 0.840 0.840 0.870 0.820 0.840 409,000 339,850 0.8309 0.618 0.618 0.640 0.603 0.618 556,285 0.6109 10.53%
2023-07-18 0 0.760 0.760 0.820 - - 0 0 - 0.559 0.559 0.603 - - 0 - 1.33%
2023-07-14 0 0.750 0.730 0.820 - - 0 0 - 0.551 0.537 0.603 - - 0 - 0.00%
2023-07-13 0 0.750 0.740 0.820 - - 0 0 - 0.551 0.544 0.603 - - 0 - 0.00%
2023-07-12 0 0.750 0.750 0.800 0.750 0.780 80,000 62,370 0.7796 0.551 0.551 0.588 0.551 0.573 108,809 0.5732 -3.85%
2023-07-11 0 0.780 0.750 0.800 0.730 0.780 361,000 280,960 0.7783 0.573 0.551 0.588 0.537 0.573 491,000 0.5722 1.30%
2023-07-10 0 0.770 0.740 0.800 - - 0 0 - 0.566 0.544 0.588 - - 0 - 0.00%
2023-07-07 0 0.770 0.760 0.800 0.760 0.770 8,000 6,130 0.7663 0.566 0.559 0.588 0.559 0.566 10,881 0.5634 1.32%
2023-07-06 0 0.760 0.760 0.770 - - 0 0 - 0.559 0.559 0.566 - - 0 - 0.00%
2023-07-05 0 0.760 0.760 0.770 - - 0 0 - 0.559 0.559 0.566 - - 0 - 0.00%
2023-07-04 0 0.760 0.760 0.770 0.720 0.760 53,000 39,460 0.7445 0.559 0.559 0.566 0.529 0.559 72,086 0.5474 2.70%
2023-07-03 0 0.740 0.740 0.760 - - 0 0 - 0.544 0.544 0.559 - - 0 - 1.37%
2023-06-30 0 0.730 0.730 0.760 - - 0 0 - 0.537 0.537 0.559 - - 0 - 0.00%
2023-06-29 0 0.730 0.700 0.750 - - 0 0 - 0.537 0.515 0.551 - - 0 - 0.00%
2023-06-28 0 0.730 0.730 0.750 0.730 0.730 55,000 40,150 0.7300 0.537 0.537 0.551 0.537 0.537 74,806 0.5367 0.00%
2023-06-27 0 0.730 0.730 0.760 0.730 0.730 51,000 37,230 0.7300 0.537 0.537 0.559 0.537 0.537 69,366 0.5367 0.00%
2023-06-26 0 0.730 0.730 0.780 0.730 0.730 11,000 8,030 0.7300 0.537 0.537 0.573 0.537 0.537 14,961 0.5367 0.00%
2023-06-23 0 0.730 0.730 0.790 0.730 0.790 153,000 115,010 0.7517 0.537 0.537 0.581 0.537 0.581 208,097 0.5527 -1.35%
2023-06-21 0 0.740 0.740 0.790 - - 0 0 - 0.544 0.544 0.581 - - 0 - 0.00%
2023-06-20 0 0.740 0.740 0.790 - - 0 0 - 0.544 0.544 0.581 - - 0 - 0.00%
2023-06-19 0 0.740 0.740 0.790 - - 0 0 - 0.544 0.544 0.581 - - 0 - 0.00%
2023-06-16 0 0.740 0.730 0.770 0.720 0.770 9,000 6,850 0.7611 0.544 0.537 0.566 0.529 0.566 12,241 0.5596 -3.90%
2023-06-15 0 0.770 0.730 0.820 - - 0 0 - 0.566 0.537 0.603 - - 0 - 0.00%
2023-06-14 0 0.770 0.770 0.830 - - 0 0 - 0.566 0.566 0.610 - - 0 - 0.00%
2023-06-13 0 0.770 0.770 0.830 0.770 0.770 2,000 1,540 0.7700 0.566 0.566 0.610 0.566 0.566 2,720 0.5661 0.00%
2023-06-12 0 0.770 0.740 0.770 - - 0 0 - 0.566 0.544 0.566 - - 0 - -1.28%
2023-06-09 0 0.780 0.760 0.790 0.750 0.780 5,000 3,850 0.7700 0.573 0.559 0.581 0.551 0.573 6,801 0.5661 0.00%
2023-06-08 0 0.780 0.750 0.790 - - 0 0 - 0.573 0.551 0.581 - - 0 - 0.00%
2023-06-07 0 0.780 0.770 0.790 - - 0 0 - 0.573 0.566 0.581 - - 0 - 0.00%
2023-06-06 0 0.780 0.740 0.790 - - 0 0 - 0.573 0.544 0.581 - - 0 - 0.00%
2023-06-05 0 0.780 0.730 0.790 - - 0 0 - 0.573 0.537 0.581 - - 0 - 0.00%
2023-06-02 0 0.780 0.750 0.790 - - 0 0 - 0.573 0.551 0.581 - - 0 - 0.00%
2023-06-01 0 0.780 0.730 0.790 - - 0 0 - 0.573 0.537 0.581 - - 0 - 0.00%
2023-05-31 0 0.780 0.750 0.790 - - 0 0 - 0.573 0.551 0.581 - - 0 - -1.27%
2023-05-30 0 0.790 0.750 0.800 - - 0 0 - 0.581 0.551 0.588 - - 0 - 0.00%
2023-05-29 0 0.790 0.760 0.790 - - 0 0 - 0.581 0.559 0.581 - - 0 - -1.25%
2023-05-25 0 0.800 0.750 0.820 - - 0 0 - 0.588 0.551 0.603 - - 0 - 0.00%
2023-05-24 0 0.800 0.750 0.830 - - 0 0 - 0.588 0.551 0.610 - - 0 - 0.00%
2023-05-23 0 0.800 0.760 0.810 0.800 0.800 7,000 5,600 0.8000 0.588 0.559 0.596 0.588 0.588 9,521 0.5882 5.26%
2023-05-22 0 0.800 0.820 0.830 0.820 0.820 10,000 8,200 0.8200 0.559 0.573 0.580 0.573 0.573 14,317 0.5727 0.00%
2023-05-19 0 0.800 0.800 0.830 0.800 0.810 74,333 60,186 0.8097 0.559 0.559 0.580 0.559 0.566 106,422 0.5655 -2.44%
2023-05-18 0 0.820 0.820 0.830 0.820 0.820 18,000 14,760 0.8200 0.573 0.573 0.580 0.573 0.573 25,771 0.5727 1.23%
2023-05-17 0 0.810 0.800 0.820 0.750 0.820 126,000 99,090 0.7864 0.566 0.559 0.573 0.524 0.573 180,394 0.5493 -5.81%
2023-05-16 0 0.860 0.850 0.870 0.850 0.860 98,000 83,320 0.8502 0.601 0.594 0.608 0.594 0.601 140,306 0.5938 1.18%
2023-05-15 0 0.850 0.820 0.860 - - 0 0 - 0.594 0.573 0.601 - - 0 - 0.00%
2023-05-12 0 0.850 0.820 0.860 0.810 0.850 17,840 14,693 0.8236 0.594 0.573 0.601 0.566 0.594 25,541 0.5753 2.41%
2023-05-11 0 0.830 0.830 0.870 - - 0 0 - 0.580 0.580 0.608 - - 0 - 0.00%
2023-05-10 0 0.830 0.820 0.880 - - 0 0 - 0.580 0.573 0.615 - - 0 - 0.00%
2023-05-09 0 0.830 0.820 0.880 - - 0 0 - 0.580 0.573 0.615 - - 0 - 0.00%
2023-05-08 0 0.830 0.820 0.880 - - 0 0 - 0.580 0.573 0.615 - - 0 - 0.00%
2023-05-05 0 0.830 0.820 0.880 - - 0 0 - 0.580 0.573 0.615 - - 0 - 0.00%
2023-05-04 0 0.830 0.830 0.880 0.830 0.830 2,000 1,660 0.8300 0.580 0.580 0.615 0.580 0.580 2,863 0.5797 0.00%
2023-05-03 0 0.830 0.830 0.880 - - 0 0 - 0.580 0.580 0.615 - - 0 - 0.00%
2023-05-02 0 0.830 0.830 0.880 - - 0 0 - 0.580 0.580 0.615 - - 0 - 0.00%
2023-04-28 0 0.830 0.830 0.880 - - 0 0 - 0.580 0.580 0.615 - - 0 - 0.00%
2023-04-27 0 0.830 0.830 0.880 0.830 0.860 36,000 30,930 0.8592 0.580 0.580 0.615 0.580 0.601 51,541 0.6001 0.00%
2023-04-26 0 0.830 0.830 0.880 - - 0 0 - 0.580 0.580 0.615 - - 0 - 0.00%
2023-04-25 0 0.830 0.830 0.880 0.830 0.880 3,000 2,590 0.8633 0.580 0.580 0.615 0.580 0.615 4,295 0.6030 -2.35%
2023-04-24 0 0.850 0.840 0.880 - - 0 0 - 0.594 0.587 0.615 - - 0 - 0.00%
2023-04-21 0 0.850 0.830 0.880 - - 0 0 - 0.594 0.580 0.615 - - 0 - 0.00%
2023-04-20 0 0.850 0.830 0.880 - - 0 0 - 0.594 0.580 0.615 - - 0 - 0.00%
2023-04-19 0 0.850 0.830 0.880 - - 0 0 - 0.594 0.580 0.615 - - 0 - 0.00%
2023-04-18 0 0.850 0.850 0.880 - - 0 0 - 0.594 0.594 0.615 - - 0 - 0.00%
2023-04-17 0 0.850 0.830 0.880 0.840 0.860 123,000 105,760 0.8598 0.594 0.580 0.615 0.587 0.601 176,099 0.6006 -1.16%
2023-04-14 0 0.860 0.830 0.860 0.860 0.860 7,000 6,020 0.8600 0.601 0.580 0.601 0.601 0.601 10,022 0.6007 3.61%
2023-04-13 0 0.830 0.830 0.850 0.810 0.860 384,000 315,110 0.8206 0.580 0.580 0.594 0.566 0.601 549,771 0.5732 -6.74%
2023-04-12 0 0.890 0.840 0.890 0.890 0.920 47,000 41,660 0.8864 0.622 0.587 0.622 0.622 0.643 67,290 0.6191 2.30%
2023-04-11 0 0.870 0.820 0.880 - - 0 0 - 0.608 0.573 0.615 - - 0 - -1.14%
2023-04-06 0 0.880 0.870 0.890 0.850 0.880 718,000 626,740 0.8729 0.615 0.608 0.622 0.594 0.615 1,027,958 0.6097 1.15%
2023-04-04 0 0.870 0.870 0.880 0.850 0.870 446,000 388,000 0.8700 0.608 0.608 0.615 0.594 0.608 638,536 0.6076 2.35%
2023-04-03 0 0.850 0.820 0.890 0.850 0.870 136,000 116,300 0.8551 0.594 0.573 0.622 0.594 0.608 194,711 0.5973 4.94%
2023-03-31 0 0.810 0.810 0.870 0.810 0.880 11,000 9,610 0.8736 0.566 0.566 0.608 0.566 0.615 15,749 0.6102 -7.95%
2023-03-30 0 0.880 0.880 0.890 0.860 0.880 66,000 57,960 0.8782 0.615 0.615 0.622 0.601 0.615 94,492 0.6134 6.02%
2023-03-29 0 0.830 0.830 0.860 0.830 0.830 30,000 24,900 0.8300 0.580 0.580 0.601 0.580 0.580 42,951 0.5797 0.00%
2023-03-28 0 0.830 0.830 0.860 - - 0 0 - 0.580 0.580 0.601 - - 0 - 1.22%
2023-03-27 0 0.820 0.780 0.860 - - 0 0 - 0.573 0.545 0.601 - - 0 - 0.00%
2023-03-24 0 0.820 0.780 0.860 - - 0 0 - 0.573 0.545 0.601 - - 0 - 0.00%
2023-03-23 0 0.820 0.780 0.860 - - 0 0 - 0.573 0.545 0.601 - - 0 - 0.00%
2023-03-22 0 0.820 0.800 0.860 - - 0 0 - 0.573 0.559 0.601 - - 0 - 0.00%
2023-03-21 0 0.820 0.820 0.860 - - 0 0 - 0.573 0.573 0.601 - - 0 - 0.00%
2023-03-20 0 0.820 0.770 0.860 - - 0 0 - 0.573 0.538 0.601 - - 0 - 0.00%
2023-03-17 0 0.820 0.770 0.860 - - 0 0 - 0.573 0.538 0.601 - - 0 - 0.00%
2023-03-16 0 0.820 0.770 0.860 - - 0 0 - 0.573 0.538 0.601 - - 0 - 0.00%
2023-03-15 0 0.820 0.790 0.860 - - 0 0 - 0.573 0.552 0.601 - - 0 - 0.00%
2023-03-14 0 0.820 0.810 0.860 - - 0 0 - 0.573 0.566 0.601 - - 0 - 0.00%
2023-03-13 0 0.820 0.810 0.840 0.810 0.820 197,000 159,580 0.8101 0.573 0.566 0.587 0.566 0.573 282,044 0.5658 -6.82%
2023-03-10 0 0.880 0.810 0.880 - - 0 0 - 0.615 0.566 0.615 - - 0 - 0.00%
2023-03-09 0 0.880 0.820 0.890 - - 0 0 - 0.615 0.573 0.622 - - 0 - 0.00%
2023-03-08 0 0.880 0.830 0.890 - - 0 0 - 0.615 0.580 0.622 - - 0 - 0.00%
2023-03-07 0 0.880 0.810 0.880 - - 0 0 - 0.615 0.566 0.615 - - 0 - 0.00%
2023-03-06 0 0.880 0.820 0.880 - - 0 0 - 0.615 0.573 0.615 - - 0 - 0.00%
2023-03-03 0 0.880 0.830 0.890 0.830 0.880 29,020 25,475 0.8778 0.615 0.580 0.622 0.580 0.615 41,548 0.6131 3.53%
2023-03-02 0 0.850 0.810 0.890 - - 0 0 - 0.594 0.566 0.622 - - 0 - 0.00%
2023-03-01 0 0.850 0.820 0.880 - - 0 0 - 0.594 0.573 0.615 - - 0 - 0.00%
2023-02-28 0 0.850 0.830 0.860 0.850 0.850 3,000 2,550 0.8500 0.594 0.580 0.601 0.594 0.594 4,295 0.5937 3.66%
2023-02-27 0 0.820 0.820 0.850 0.800 0.820 61,000 49,420 0.8102 0.573 0.573 0.594 0.559 0.573 87,333 0.5659 2.50%
2023-02-24 0 0.800 0.800 0.850 0.800 0.850 119,000 101,550 0.8534 0.559 0.559 0.594 0.559 0.594 170,372 0.5960 -3.61%
2023-02-23 0 0.830 0.810 0.850 - - 0 0 - 0.580 0.566 0.594 - - 0 - 0.00%
2023-02-22 0 0.830 0.800 0.840 0.780 0.830 23,000 18,950 0.8239 0.580 0.559 0.587 0.545 0.580 32,929 0.5755 2.47%
2023-02-21 0 0.810 0.810 0.870 0.810 0.810 56,200 45,510 0.8098 0.566 0.566 0.608 0.566 0.566 80,461 0.5656 -3.57%
2023-02-20 0 0.840 0.820 0.870 - - 0 0 - 0.587 0.573 0.608 - - 0 - 0.00%
2023-02-17 0 0.840 0.820 0.870 - - 0 0 - 0.587 0.573 0.608 - - 0 - 0.00%
2023-02-16 0 0.840 0.810 0.870 - - 0 0 - 0.587 0.566 0.608 - - 0 - 0.00%
2023-02-15 0 0.840 0.820 0.860 - - 0 0 - 0.587 0.573 0.601 - - 0 - 0.00%
2023-02-14 0 0.840 0.830 0.860 0.830 0.840 61,600 51,430 0.8349 0.587 0.580 0.601 0.580 0.587 88,192 0.5832 2.44%
2023-02-13 0 0.820 0.820 0.850 0.820 0.830 20,000 16,490 0.8245 0.573 0.573 0.594 0.573 0.580 28,634 0.5759 -5.75%
2023-02-10 0 0.870 0.860 0.900 0.840 0.900 51,000 44,380 0.8702 0.608 0.601 0.629 0.587 0.629 73,016 0.6078 7.41%
2023-02-09 0 0.810 0.800 0.870 - - 0 0 - 0.566 0.559 0.608 - - 0 - 0.00%
2023-02-08 0 0.810 0.810 0.870 0.810 0.880 2,000 1,690 0.8450 0.566 0.566 0.608 0.566 0.615 2,863 0.5902 -3.57%
2023-02-07 0 0.840 0.810 0.890 - - 0 0 - 0.587 0.566 0.622 - - 0 - 0.00%
2023-02-06 0 0.840 0.810 0.880 - - 0 0 - 0.587 0.566 0.615 - - 0 - 0.00%
2023-02-03 0 0.840 0.840 0.880 0.820 0.880 2,000 1,700 0.8500 0.587 0.587 0.615 0.573 0.615 2,863 0.5937 0.00%
2023-02-02 0 0.840 0.840 0.850 0.800 0.840 51,000 41,290 0.8096 0.587 0.587 0.594 0.559 0.587 73,016 0.5655 -4.55%
2023-02-01 0 0.880 0.810 0.890 - - 0 0 - 0.615 0.566 0.622 - - 0 - -1.12%
2023-01-31 0 0.890 0.820 0.890 - - 0 0 - 0.622 0.573 0.622 - - 0 - 0.00%
2023-01-30 0 0.890 0.820 0.890 - - 0 0 - 0.622 0.573 0.622 - - 0 - 0.00%
2023-01-27 0 0.890 0.850 0.890 0.790 0.890 141,000 121,780 0.8637 0.622 0.594 0.622 0.552 0.622 201,869 0.6033 1.14%
2023-01-26 0 0.880 0.790 0.890 0.880 0.880 2,000 1,760 0.8800 0.615 0.552 0.622 0.615 0.615 2,863 0.6147 -1.12%
2023-01-20 0 0.890 0.790 0.890 - - 0 0 - 0.622 0.552 0.622 - - 0 - 0.00%
2023-01-19 0 0.890 0.800 0.900 - - 0 0 - 0.622 0.559 0.629 - - 0 - -1.11%
2023-01-18 0 0.900 0.800 0.900 0.760 0.920 99,000 89,770 0.9068 0.629 0.559 0.629 0.531 0.643 141,738 0.6334 15.38%
2023-01-17 0 0.780 0.760 0.840 0.730 0.780 31,000 23,780 0.7671 0.545 0.531 0.587 0.510 0.545 44,383 0.5358 -3.70%
2023-01-16 0 0.810 0.780 0.860 - - 0 0 - 0.566 0.545 0.601 - - 0 - 0.00%
2023-01-13 0 0.810 0.810 0.820 - - 0 0 - 0.566 0.566 0.573 - - 0 - 3.85%
2023-01-12 0 0.780 0.780 0.860 - - 0 0 - 0.545 0.545 0.601 - - 0 - 0.00%
2023-01-11 0 0.780 0.780 0.860 - - 0 0 - 0.545 0.545 0.601 - - 0 - 0.00%
2023-01-10 0 0.780 0.780 0.860 - - 0 0 - 0.545 0.545 0.601 - - 0 - 0.00%
2023-01-09 0 0.780 0.760 0.860 - - 0 0 - 0.545 0.531 0.601 - - 0 - 0.00%
2023-01-06 0 0.780 0.760 0.860 - - 0 0 - 0.545 0.531 0.601 - - 0 - 0.00%
2023-01-05 0 0.780 0.750 0.850 - - 0 0 - 0.545 0.524 0.594 - - 0 - 0.00%
2023-01-04 0 0.780 0.780 0.800 0.750 0.780 48,000 36,290 0.7560 0.545 0.545 0.559 0.524 0.545 68,721 0.5281 -2.50%
2023-01-03 0 0.800 0.760 0.860 0.710 0.800 107,000 82,260 0.7688 0.559 0.531 0.601 0.496 0.559 153,191 0.5370 2.56%
2022-12-30 0 0.780 0.740 0.850 - - 0 0 - 0.545 0.517 0.594 - - 0 - 0.00%
2022-12-29 0 0.780 0.740 0.850 - - 0 0 - 0.545 0.517 0.594 - - 0 - 0.00%
2022-12-28 0 0.780 0.740 0.850 - - 0 0 - 0.545 0.517 0.594 - - 0 - 0.00%
2022-12-23 0 0.780 0.730 0.860 - - 0 0 - 0.545 0.510 0.601 - - 0 - 0.00%
2022-12-22 0 0.780 0.740 0.860 - - 0 0 - 0.545 0.517 0.601 - - 0 - 0.00%
2022-12-21 0 0.780 0.740 0.780 0.780 0.830 5,000 3,950 0.7900 0.545 0.517 0.545 0.545 0.580 7,158 0.5518 0.00%
2022-12-20 0 0.780 0.750 0.780 - - 0 0 - 0.545 0.524 0.545 - - 0 - 0.00%
2022-12-19 0 0.780 0.750 0.860 - - 0 0 - 0.545 0.524 0.601 - - 0 - 0.00%
2022-12-16 0 0.780 0.750 0.860 - - 0 0 - 0.545 0.524 0.601 - - 0 - 0.00%
2022-12-15 0 0.780 0.760 0.860 - - 0 0 - 0.545 0.531 0.601 - - 0 - 0.00%
2022-12-14 0 0.780 0.780 0.860 0.780 0.840 21,000 17,580 0.8371 0.545 0.545 0.601 0.545 0.587 30,066 0.5847 4.00%
2022-12-13 0 0.750 0.740 0.840 - - 0 0 - 0.524 0.517 0.587 - - 0 - 0.00%
2022-12-12 0 0.750 0.750 0.840 - - 0 0 - 0.524 0.524 0.587 - - 0 - 0.00%
2022-12-09 0 0.750 0.750 0.830 - - 0 0 - 0.524 0.524 0.580 - - 0 - 1.35%
2022-12-08 0 0.740 0.730 0.830 - - 0 0 - 0.517 0.510 0.580 - - 0 - 0.00%
2022-12-07 0 0.740 0.740 0.820 0.740 0.740 1,000 740 0.7400 0.517 0.517 0.573 0.517 0.517 1,432 0.5169 1.37%
2022-12-06 0 0.730 0.730 0.740 - - 0 0 - 0.510 0.510 0.517 - - 0 - 0.00%
2022-12-05 0 0.730 0.730 0.740 0.730 0.800 60,000 47,930 0.7988 0.510 0.510 0.517 0.510 0.559 85,902 0.5580 -8.75%
2022-12-02 0 0.800 0.740 0.800 0.720 0.800 109,120 86,282 0.7907 0.559 0.517 0.559 0.503 0.559 156,227 0.5523 2.56%
2022-12-01 0 0.780 0.710 0.810 - - 0 0 - 0.545 0.496 0.566 - - 0 - 0.00%
2022-11-30 0 0.780 0.710 0.810 - - 0 0 - 0.545 0.496 0.566 - - 0 - 0.00%
2022-11-29 0 0.780 0.710 0.810 - - 0 0 - 0.545 0.496 0.566 - - 0 - 0.00%
2022-11-28 0 0.780 0.710 0.780 - - 0 0 - 0.545 0.496 0.545 - - 0 - 0.00%
2022-11-25 0 0.780 0.720 0.780 - - 0 0 - 0.545 0.503 0.545 - - 0 - 0.00%
2022-11-24 0 0.780 0.740 0.810 - - 0 0 - 0.545 0.517 0.566 - - 0 - 0.00%
2022-11-23 0 0.780 0.780 0.850 0.780 0.780 50,000 39,000 0.7800 0.545 0.545 0.594 0.545 0.545 71,585 0.5448 0.00%
2022-11-22 0 0.780 0.780 0.850 - - 0 0 - 0.545 0.545 0.594 - - 0 - 0.00%
2022-11-21 0 0.780 0.780 0.810 - - 0 0 - 0.545 0.545 0.566 - - 0 - 0.00%
2022-11-18 0 0.780 0.770 0.810 - - 0 0 - 0.545 0.538 0.566 - - 0 - 0.00%
2022-11-17 0 0.780 0.740 0.810 - - 0 0 - 0.545 0.517 0.566 - - 0 - 0.00%
2022-11-16 0 0.780 0.740 0.810 - - 0 0 - 0.545 0.517 0.566 - - 0 - 0.00%
2022-11-15 0 0.780 0.740 0.810 - - 0 0 - 0.545 0.517 0.566 - - 0 - 0.00%
2022-11-14 0 0.780 0.750 0.800 - - 0 0 - 0.545 0.524 0.559 - - 0 - 0.00%
2022-11-11 0 0.780 0.740 0.800 - - 0 0 - 0.545 0.517 0.559 - - 0 - 0.00%
2022-11-10 0 0.780 0.740 0.800 - - 0 0 - 0.545 0.517 0.559 - - 0 - 0.00%
2022-11-09 0 0.780 0.730 0.780 - - 0 0 - 0.545 0.510 0.545 - - 0 - -1.27%
2022-11-08 0 0.790 0.740 0.800 0.720 0.790 58,000 43,130 0.7436 0.552 0.517 0.559 0.503 0.552 83,038 0.5194 5.33%
2022-11-07 0 0.750 0.750 0.820 0.710 0.750 45,000 33,500 0.7444 0.524 0.524 0.573 0.496 0.524 64,426 0.5200 -2.60%
2022-11-04 0 0.770 0.750 0.820 0.740 0.770 64,000 47,660 0.7447 0.538 0.524 0.573 0.517 0.538 91,629 0.5201 -6.10%
2022-11-03 0 0.820 0.750 0.850 - - 0 0 - 0.573 0.524 0.594 - - 0 - 0.00%
2022-11-02 0 0.820 0.720 0.850 - - 0 0 - 0.573 0.503 0.594 - - 0 - 0.00%
2022-11-01 0 0.820 0.720 0.850 - - 0 0 - 0.573 0.503 0.594 - - 0 - 0.00%
2022-10-31 0 0.820 0.820 0.850 - - 0 0 - 0.573 0.573 0.594 - - 0 - 2.50%
2022-10-28 0 0.800 0.720 0.850 - - 0 0 - 0.559 0.503 0.594 - - 0 - 0.00%
2022-10-27 0 0.800 0.760 0.800 0.800 0.800 1,000 800 0.8000 0.559 0.531 0.559 0.559 0.559 1,432 0.5588 1.27%
2022-10-26 0 0.790 0.790 0.800 - - 0 0 - 0.552 0.552 0.559 - - 0 - 0.00%
2022-10-25 0 0.790 0.790 0.800 - - 0 0 - 0.552 0.552 0.559 - - 0 - 0.00%
2022-10-24 0 0.790 0.730 0.850 - - 0 0 - 0.552 0.510 0.594 - - 0 - 0.00%
2022-10-21 0 0.790 0.720 0.850 - - 0 0 - 0.552 0.503 0.594 - - 0 - 0.00%
2022-10-20 0 0.790 0.720 0.850 - - 0 0 - 0.552 0.503 0.594 - - 0 - 0.00%
2022-10-19 0 0.790 0.720 0.850 - - 0 0 - 0.552 0.503 0.594 - - 0 - 0.00%
2022-10-18 0 0.790 0.720 0.850 - - 0 0 - 0.552 0.503 0.594 - - 0 - 0.00%
2022-10-17 0 0.790 0.740 0.850 - - 0 0 - 0.552 0.517 0.594 - - 0 - 0.00%
2022-10-14 0 0.790 0.730 0.850 - - 0 0 - 0.552 0.510 0.594 - - 0 - 0.00%
2022-10-13 0 0.790 0.740 0.850 - - 0 0 - 0.552 0.517 0.594 - - 0 - 0.00%
2022-10-12 0 0.790 0.770 0.840 0.700 0.790 159,000 117,900 0.7415 0.552 0.538 0.587 0.489 0.552 227,640 0.5179 0.00%
2022-10-11 0 0.790 0.780 0.860 - - 0 0 - 0.552 0.545 0.601 - - 0 - 0.00%
2022-10-10 0 0.790 0.780 0.860 - - 0 0 - 0.552 0.545 0.601 - - 0 - 0.00%
2022-10-07 0 0.790 0.780 0.860 - - 0 0 - 0.552 0.545 0.601 - - 0 - 0.00%
2022-10-06 0 0.790 0.790 0.860 - - 0 0 - 0.552 0.552 0.601 - - 0 - 0.00%
2022-10-05 0 0.790 0.790 0.860 0.780 0.780 26,000 20,280 0.7800 0.552 0.552 0.601 0.545 0.545 37,224 0.5448 5.33%
2022-10-03 0 0.750 0.750 0.860 - - 0 0 - 0.524 0.524 0.601 - - 0 - 0.00%
2022-09-30 0 0.750 0.750 0.850 0.750 0.810 191,000 153,180 0.8020 0.524 0.524 0.594 0.524 0.566 273,454 0.5602 -8.54%
2022-09-29 0 0.820 0.820 0.830 0.820 0.830 27,000 22,240 0.8237 0.573 0.573 0.580 0.573 0.580 38,656 0.5753 -3.53%
2022-09-28 0 0.850 0.830 0.900 0.850 0.850 8,000 6,800 0.8500 0.594 0.580 0.629 0.594 0.594 11,454 0.5937 -1.16%
2022-09-27 0 0.860 0.850 0.860 - - 0 0 - 0.601 0.594 0.601 - - 0 - -1.15%
2022-09-26 0 0.870 0.850 0.910 - - 0 0 - 0.608 0.594 0.636 - - 0 - 0.00%
2022-09-23 0 0.870 0.860 0.940 - - 0 0 - 0.608 0.601 0.657 - - 0 - 0.00%
2022-09-22 0 0.870 0.860 0.940 - - 0 0 - 0.608 0.601 0.657 - - 0 - 0.00%
2022-09-21 0 0.870 0.850 0.920 - - 0 0 - 0.608 0.594 0.643 - - 0 - 0.00%
2022-09-20 0 0.870 0.840 0.940 - - 0 0 - 0.608 0.587 0.657 - - 0 - 0.00%
2022-09-19 0 0.870 0.840 0.940 - - 0 0 - 0.608 0.587 0.657 - - 0 - 0.00%
2022-09-16 0 0.870 0.850 0.940 0.850 0.860 101,000 86,850 0.8599 0.608 0.594 0.657 0.594 0.601 144,601 0.6006 0.00%
2022-09-15 0 0.870 0.870 0.940 0.850 0.880 37,000 32,020 0.8654 0.608 0.608 0.657 0.594 0.615 52,973 0.6045 -3.33%
2022-09-14 0 0.920 0.890 0.980 - - 0 0 - 0.629 0.608 0.670 - - 0 - 0.00%
2022-09-13 0 0.920 0.900 1.000 - - 0 0 - 0.629 0.615 0.683 - - 0 - 0.00%
2022-09-09 0 0.920 0.920 0.980 0.920 0.920 29,000 26,680 0.9200 0.629 0.629 0.670 0.629 0.629 42,442 0.6286 1.10%
2022-09-08 0 0.910 0.910 1.000 - - 0 0 - 0.622 0.622 0.683 - - 0 - 0.00%
2022-09-07 0 0.910 0.910 0.960 0.880 0.910 35,000 31,220 0.8920 0.622 0.622 0.656 0.601 0.622 51,223 0.6095 0.00%
2022-09-06 0 0.910 0.890 1.000 - - 0 0 - 0.622 0.608 0.683 - - 0 - 0.00%
2022-09-05 0 0.910 0.910 0.950 - - 0 0 - 0.622 0.622 0.649 - - 0 - 0.00%
2022-09-02 0 0.910 0.910 0.950 0.910 0.910 11,000 10,010 0.9100 0.622 0.622 0.649 0.622 0.622 16,099 0.6218 0.00%
2022-09-01 0 0.910 0.910 0.950 - - 0 0 - 0.622 0.622 0.649 - - 0 - 0.00%
2022-08-31 0 0.910 0.910 0.960 - - 0 0 - 0.622 0.622 0.656 - - 0 - 0.00%
2022-08-30 0 0.910 0.900 0.960 - - 0 0 - 0.622 0.615 0.656 - - 0 - 0.00%
2022-08-29 0 0.910 0.910 0.960 - - 0 0 - 0.622 0.622 0.656 - - 0 - 1.11%
2022-08-26 0 0.900 0.900 0.980 0.880 1.030 149,000 140,990 0.9462 0.615 0.615 0.670 0.601 0.704 218,063 0.6466 -1.10%
2022-08-25 0 0.910 0.910 0.950 0.900 0.910 31,000 28,200 0.9097 0.622 0.622 0.649 0.615 0.622 45,369 0.6216 0.00%
2022-08-24 0 0.910 0.910 0.950 - - 0 0 - 0.622 0.622 0.649 - - 0 - 0.00%
2022-08-23 0 0.910 0.910 0.950 - - 0 0 - 0.622 0.622 0.649 - - 0 - 0.00%
2022-08-22 0 0.910 0.910 0.950 - - 0 0 - 0.622 0.622 0.649 - - 0 - 0.00%
2022-08-19 0 0.910 0.890 0.950 0.890 0.910 6,000 5,400 0.9000 0.622 0.608 0.649 0.608 0.622 8,781 0.6150 1.11%
2022-08-18 0 0.900 0.890 0.950 - - 0 0 - 0.615 0.608 0.649 - - 0 - 0.00%
2022-08-17 0 0.900 0.890 0.950 - - 0 0 - 0.615 0.608 0.649 - - 0 - 0.00%
2022-08-16 0 0.900 0.900 0.950 0.900 0.910 202,000 181,810 0.9000 0.615 0.615 0.649 0.615 0.622 295,629 0.6150 -2.17%
2022-08-15 0 0.920 0.900 0.960 - - 0 0 - 0.629 0.615 0.656 - - 0 - 0.00%
2022-08-12 0 0.920 0.910 0.920 0.920 0.920 105,000 96,600 0.9200 0.629 0.622 0.629 0.629 0.629 153,669 0.6286 -1.08%
2022-08-11 0 0.930 0.920 0.960 - - 0 0 - 0.635 0.629 0.656 - - 0 - 0.00%
2022-08-10 0 0.930 0.920 0.960 - - 0 0 - 0.635 0.629 0.656 - - 0 - 0.00%
2022-08-09 0 0.930 0.920 0.960 - - 0 0 - 0.635 0.629 0.656 - - 0 - 0.00%
2022-08-08 0 0.930 0.920 0.960 - - 0 0 - 0.635 0.629 0.656 - - 0 - 0.00%
2022-08-05 0 0.930 0.920 0.960 - - 0 0 - 0.635 0.629 0.656 - - 0 - 0.00%
2022-08-04 0 0.930 0.930 0.960 - - 0 0 - 0.635 0.635 0.656 - - 0 - 1.09%
2022-08-03 0 0.920 0.910 0.960 - - 0 0 - 0.629 0.622 0.656 - - 0 - 0.00%
2022-08-02 0 0.920 0.910 0.960 - - 0 0 - 0.629 0.622 0.656 - - 0 - 0.00%
2022-08-01 0 0.920 0.920 0.960 0.920 0.920 74,000 68,130 0.9207 0.629 0.629 0.656 0.629 0.629 108,300 0.6291 -1.08%
2022-07-29 0 0.930 0.930 0.990 0.930 0.960 3,000 2,830 0.9433 0.635 0.635 0.676 0.635 0.656 4,391 0.6446 -6.06%
2022-07-28 0 0.990 0.940 0.990 - - 0 0 - 0.676 0.642 0.676 - - 0 - 0.00%
2022-07-27 0 0.990 0.940 0.990 0.990 0.990 3,000 2,970 0.9900 0.676 0.642 0.676 0.676 0.676 4,391 0.6765 0.00%
2022-07-26 0 0.990 0.940 0.990 - - 0 0 - 0.676 0.642 0.676 - - 0 - 0.00%
2022-07-25 0 0.990 0.940 0.990 0.900 1.010 37,000 34,640 0.9362 0.676 0.642 0.676 0.615 0.690 54,150 0.6397 8.79%
2022-07-22 0 0.910 0.900 0.940 - - 0 0 - 0.622 0.615 0.642 - - 0 - 0.00%
2022-07-21 0 0.910 0.910 0.940 0.890 0.890 6,000 5,340 0.8900 0.622 0.622 0.642 0.608 0.608 8,781 0.6081 -3.19%
2022-07-20 0 0.940 0.910 0.940 - - 0 0 - 0.642 0.622 0.642 - - 0 - 0.00%
2022-07-19 0 0.940 0.900 0.940 0.900 0.940 41,000 36,960 0.9015 0.642 0.615 0.642 0.615 0.642 60,004 0.6160 4.44%
2022-07-18 0 0.900 0.900 0.940 - - 0 0 - 0.615 0.615 0.642 - - 0 - 1.12%
2022-07-15 0 0.890 0.890 0.940 0.880 0.910 56,000 50,860 0.9082 0.608 0.608 0.642 0.601 0.622 81,957 0.6206 -4.30%
2022-07-14 0 0.930 0.930 0.950 - - 0 0 - 0.635 0.635 0.649 - - 0 - 0.00%
2022-07-13 0 0.930 0.910 0.950 0.930 0.930 917,000 852,810 0.9300 0.635 0.622 0.649 0.635 0.635 1,342,040 0.6355 0.00%
2022-07-12 0 0.930 0.930 0.950 0.930 0.930 200,000 186,000 0.9300 0.635 0.635 0.649 0.635 0.635 292,702 0.6355 0.00%
2022-07-11 0 0.930 0.930 0.950 0.930 0.930 46,000 42,780 0.9300 0.635 0.635 0.649 0.635 0.635 67,322 0.6355 0.00%
2022-07-08 0 0.930 0.920 0.930 0.920 0.950 73,000 68,860 0.9433 0.635 0.629 0.635 0.629 0.649 106,836 0.6445 -1.06%
2022-07-07 0 0.940 0.920 0.960 - - 0 0 - 0.642 0.629 0.656 - - 0 - 0.00%
2022-07-06 0 0.940 0.940 0.950 0.930 0.940 48,000 44,700 0.9313 0.642 0.642 0.649 0.635 0.642 70,249 0.6363 0.00%
2022-07-05 0 0.940 0.940 0.960 0.930 0.930 1,650 1,502 0.9103 0.642 0.642 0.656 0.635 0.635 2,415 0.6220 1.08%
2022-07-04 0 0.930 0.930 0.980 0.930 0.960 20,000 18,660 0.9330 0.635 0.635 0.670 0.635 0.656 29,270 0.6375 -3.12%
2022-06-30 0 0.960 0.940 0.960 - - 0 0 - 0.656 0.642 0.656 - - 0 - 0.00%
2022-06-29 0 0.960 0.940 0.960 - - 0 0 - 0.656 0.642 0.656 - - 0 - 0.00%
2022-06-28 0 0.960 0.940 0.960 - - 0 0 - 0.656 0.642 0.656 - - 0 - 0.00%
2022-06-27 0 0.960 0.940 0.960 - - 0 0 - 0.656 0.642 0.656 - - 0 - -1.03%
2022-06-24 0 0.970 0.940 0.970 - - 0 0 - 0.663 0.642 0.663 - - 0 - -1.02%
2022-06-23 0 0.980 0.950 0.990 - - 0 0 - 0.670 0.649 0.676 - - 0 - 0.00%
2022-06-22 0 0.980 0.940 0.990 - - 0 0 - 0.670 0.642 0.676 - - 0 - 0.00%
2022-06-21 0 0.980 0.930 0.990 0.970 0.980 7,000 6,800 0.9714 0.670 0.635 0.676 0.663 0.670 10,245 0.6638 5.38%
2022-06-20 0 0.930 0.930 0.960 - - 0 0 - 0.635 0.635 0.656 - - 0 - 0.00%
2022-06-17 0 0.930 0.930 0.970 0.930 0.930 30,000 27,900 0.9300 0.635 0.635 0.663 0.635 0.635 43,905 0.6355 0.00%
2022-06-16 0 0.930 0.930 0.960 0.930 0.970 181,000 168,520 0.9310 0.635 0.635 0.656 0.635 0.663 264,896 0.6362 0.00%
2022-06-15 0 0.930 0.930 0.970 0.930 0.930 34,000 31,620 0.9300 0.635 0.635 0.663 0.635 0.635 49,759 0.6355 0.00%
2022-06-14 0 0.930 0.930 0.980 0.930 0.930 20,000 18,600 0.9300 0.635 0.635 0.670 0.635 0.635 29,270 0.6355 -3.12%
2022-06-13 0 0.960 0.920 0.960 0.920 0.960 25,000 23,280 0.9312 0.656 0.629 0.656 0.629 0.656 36,588 0.6363 -2.04%
2022-06-10 0 0.980 0.960 1.000 - - 0 0 - 0.670 0.656 0.683 - - 0 - 0.00%
2022-06-09 0 0.980 0.930 0.990 - - 0 0 - 0.670 0.635 0.676 - - 0 - 0.00%
2022-06-08 0 0.980 0.930 0.980 - - 0 0 - 0.670 0.635 0.670 - - 0 - 0.00%
2022-06-07 0 0.980 0.930 0.990 - - 0 0 - 0.670 0.635 0.676 - - 0 - 0.00%
2022-06-06 0 0.980 0.940 0.990 - - 0 0 - 0.670 0.642 0.676 - - 0 - 0.00%
2022-06-02 0 0.980 0.940 1.000 - - 0 0 - 0.670 0.642 0.683 - - 0 - 0.00%
2022-06-01 0 0.980 0.980 1.000 - - 0 0 - 0.670 0.670 0.683 - - 0 - 1.03%
2022-05-31 0 0.970 0.970 1.010 - - 0 0 - 0.663 0.663 0.690 - - 0 - 0.00%
2022-05-30 0 0.970 0.950 1.000 0.970 0.970 86,000 83,420 0.9700 0.663 0.649 0.683 0.663 0.663 125,862 0.6628 -3.96%
2022-05-27 0 1.010 0.960 1.010 1.000 1.010 52,000 52,020 1.0004 0.690 0.656 0.690 0.683 0.690 76,103 0.6836 1.00%
2022-05-26 0 1.000 0.980 1.000 1.000 1.000 136,000 136,000 1.0000 0.683 0.670 0.683 0.683 0.683 199,038 0.6833 0.00%
2022-05-25 0 1.000 0.960 1.020 1.000 1.000 113,000 113,000 1.0000 0.683 0.656 0.697 0.683 0.683 165,377 0.6833 1.01%
2022-05-24 0 1.030 1.000 1.030 1.040 1.040 31,000 32,240 1.0400 0.676 0.657 0.676 0.683 0.683 47,202 0.6830 1.98%
2022-05-23 0 1.010 1.010 1.040 1.000 1.010 71,000 71,150 1.0021 0.663 0.663 0.683 0.657 0.663 108,108 0.6581 1.00%
2022-05-20 0 1.000 0.970 1.000 - - 0 0 - 0.657 0.637 0.657 - - 0 - 0.00%
2022-05-19 0 1.000 1.000 1.020 - - 0 0 - 0.657 0.657 0.670 - - 0 - 0.00%
2022-05-18 0 1.000 0.960 1.020 1.000 1.000 10,000 10,000 1.0000 0.657 0.630 0.670 0.657 0.657 15,226 0.6568 0.00%
2022-05-17 0 1.000 0.960 1.000 - - 0 0 - 0.657 0.630 0.657 - - 0 - 0.00%
2022-05-16 0 1.000 0.990 1.000 - - 0 0 - 0.657 0.650 0.657 - - 0 - 0.00%
2022-05-13 0 1.000 0.940 1.040 0.970 1.000 52,000 51,340 0.9873 0.657 0.617 0.683 0.637 0.657 79,177 0.6484 1.01%
2022-05-12 0 0.990 0.980 0.990 0.980 0.990 30,000 29,580 0.9860 0.650 0.644 0.650 0.644 0.650 45,679 0.6476 2.06%
2022-05-11 0 0.970 0.970 1.020 0.970 0.970 3,000 2,910 0.9700 0.637 0.637 0.670 0.637 0.637 4,568 0.6371 0.00%
2022-05-10 0 0.970 0.940 0.970 0.930 0.970 106,000 100,560 0.9487 0.637 0.617 0.637 0.611 0.637 161,400 0.6230 0.00%
2022-05-06 0 0.970 0.940 0.970 0.950 0.970 79,050 75,586 0.9562 0.637 0.617 0.637 0.624 0.637 120,365 0.6280 -1.02%
2022-05-05 0 0.980 0.980 1.000 - - 0 0 - 0.644 0.644 0.657 - - 0 - 0.00%
2022-05-04 0 0.980 0.980 1.000 - - 0 0 - 0.644 0.644 0.657 - - 0 - 0.00%
2022-05-03 0 0.980 0.940 1.000 0.980 0.980 69,000 67,620 0.9800 0.644 0.617 0.657 0.644 0.644 105,062 0.6436 -1.01%
2022-04-29 0 0.990 0.970 0.990 0.960 0.990 81,000 77,790 0.9604 0.650 0.637 0.650 0.630 0.650 123,334 0.6307 1.02%
2022-04-28 0 0.980 0.960 1.000 - - 0 0 - 0.644 0.630 0.657 - - 0 - 0.00%
2022-04-27 0 0.980 0.970 1.000 0.960 0.980 163,000 159,300 0.9773 0.644 0.637 0.657 0.630 0.644 248,191 0.6418 -1.01%
2022-04-26 0 0.990 0.960 1.000 - - 0 0 - 0.650 0.630 0.657 - - 0 - 0.00%
2022-04-25 0 0.990 0.960 1.000 - - 0 0 - 0.650 0.630 0.657 - - 0 - 0.00%
2022-04-22 0 0.990 0.980 1.010 0.990 1.010 55,000 54,550 0.9918 0.650 0.644 0.663 0.650 0.663 83,745 0.6514 -1.00%
2022-04-21 0 1.000 0.980 1.000 1.000 1.000 4,000 4,000 1.0000 0.657 0.644 0.657 0.657 0.657 6,091 0.6568 0.00%
2022-04-20 0 1.000 0.980 1.000 1.000 1.000 5,000 5,000 1.0000 0.657 0.644 0.657 0.657 0.657 7,613 0.6568 0.00%
2022-04-19 0 1.000 0.980 1.010 - - 0 0 - 0.657 0.644 0.663 - - 0 - 0.00%
2022-04-14 0 1.000 0.980 1.010 - - 0 0 - 0.657 0.644 0.663 - - 0 - 0.00%
2022-04-13 0 1.000 0.940 1.010 - - 0 0 - 0.657 0.617 0.663 - - 0 - 0.00%
2022-04-12 0 1.000 0.940 1.000 - - 0 0 - 0.657 0.617 0.657 - - 0 - 0.00%
2022-04-11 0 1.000 0.940 1.000 0.980 1.010 108,000 106,240 0.9837 0.657 0.617 0.657 0.644 0.663 164,445 0.6461 1.01%
2022-04-08 0 0.990 0.940 0.990 - - 0 0 - 0.650 0.617 0.650 - - 0 - 0.00%
2022-04-07 0 0.990 0.940 0.990 - - 0 0 - 0.650 0.617 0.650 - - 0 - 0.00%
2022-04-06 0 0.990 0.950 0.990 0.960 0.990 162,000 156,780 0.9678 0.650 0.624 0.650 0.630 0.650 246,668 0.6356 6.45%
2022-04-04 0 0.930 0.930 1.000 0.920 0.980 114,000 111,610 0.9790 0.611 0.611 0.657 0.604 0.644 173,581 0.6430 -7.00%
2022-04-01 0 1.000 0.980 1.000 0.980 1.000 102,000 100,000 0.9804 0.657 0.644 0.657 0.644 0.657 155,310 0.6439 2.04%
2022-03-31 0 0.980 0.920 1.000 0.980 1.010 201,090 197,089 0.9801 0.644 0.604 0.657 0.644 0.663 306,188 0.6437 2.08%
2022-03-30 0 0.960 0.920 0.960 0.960 1.000 270,000 259,860 0.9624 0.630 0.604 0.630 0.630 0.657 411,114 0.6321 -2.04%
2022-03-29 0 0.980 0.920 0.980 - - 0 0 - 0.644 0.604 0.644 - - 0 - 0.00%
2022-03-28 0 0.980 0.920 1.000 - - 0 0 - 0.644 0.604 0.657 - - 0 - 0.00%
2022-03-25 0 0.980 0.920 0.980 0.960 0.980 24,000 23,170 0.9654 0.644 0.604 0.644 0.630 0.644 36,543 0.6340 2.08%
2022-03-24 0 0.960 0.930 0.960 0.910 0.960 102,000 93,320 0.9149 0.630 0.611 0.630 0.598 0.630 155,310 0.6009 -1.03%
2022-03-23 0 0.970 0.930 0.970 - - 0 0 - 0.637 0.611 0.637 - - 0 - -1.02%
2022-03-22 0 0.980 0.940 1.010 - - 0 0 - 0.644 0.617 0.663 - - 0 - 0.00%
2022-03-21 0 0.980 0.940 1.010 0.980 0.980 37,000 36,260 0.9800 0.644 0.617 0.663 0.644 0.644 56,338 0.6436 0.00%
2022-03-18 0 0.980 0.930 0.980 - - 0 0 - 0.644 0.611 0.644 - - 0 - 0.00%
2022-03-17 0 0.980 0.930 0.980 0.940 0.980 100,000 96,700 0.9670 0.644 0.611 0.644 0.617 0.644 152,264 0.6351 7.69%
2022-03-16 0 0.910 0.870 0.950 - - 0 0 - 0.598 0.571 0.624 - - 0 - -1.09%
2022-03-15 0 0.920 0.850 0.970 0.930 0.950 308,000 292,000 0.9481 0.604 0.558 0.637 0.611 0.624 468,974 0.6226 -2.13%
2022-03-14 0 0.940 0.900 0.970 0.940 0.940 40,000 37,600 0.9400 0.617 0.591 0.637 0.617 0.617 60,906 0.6173 -2.08%
2022-03-11 0 0.960 0.960 0.970 - - 0 0 - 0.630 0.630 0.637 - - 0 - 0.00%
2022-03-10 0 0.960 0.900 0.970 - - 0 0 - 0.630 0.591 0.637 - - 0 - 0.00%
2022-03-09 0 0.960 0.960 0.970 0.960 0.960 44,000 42,240 0.9600 0.630 0.630 0.637 0.630 0.630 66,996 0.6305 3.23%
2022-03-08 0 0.930 0.930 0.940 0.930 1.000 76,000 72,260 0.9508 0.611 0.611 0.617 0.611 0.657 115,721 0.6244 -5.10%
2022-03-07 0 0.980 0.960 1.000 - - 0 0 - 0.644 0.630 0.657 - - 0 - 0.00%
2022-03-04 0 0.980 0.960 1.030 0.980 0.980 50,000 49,000 0.9800 0.644 0.630 0.676 0.644 0.644 76,132 0.6436 2.08%
2022-03-03 0 0.960 0.960 1.010 0.960 0.960 13,020 12,500 0.9601 0.630 0.630 0.663 0.630 0.630 19,825 0.6305 -2.04%
2022-03-02 0 0.980 0.960 1.000 0.980 0.980 37,000 36,260 0.9800 0.644 0.630 0.657 0.644 0.644 56,338 0.6436 -1.01%
2022-03-01 0 0.990 0.980 0.990 0.980 0.990 28,000 27,600 0.9857 0.650 0.644 0.650 0.644 0.650 42,634 0.6474 1.02%
2022-02-28 0 0.980 0.960 0.980 - - 0 0 - 0.644 0.630 0.644 - - 0 - 0.00%
2022-02-25 0 0.980 0.970 0.990 - - 0 0 - 0.644 0.637 0.650 - - 0 - 0.00%
2022-02-24 0 0.980 0.960 1.030 - - 0 0 - 0.644 0.630 0.676 - - 0 - 0.00%
2022-02-23 0 0.980 0.960 1.040 - - 0 0 - 0.644 0.630 0.683 - - 0 - 0.00%
2022-02-22 0 0.980 0.960 1.010 0.950 0.990 149,000 143,620 0.9639 0.644 0.630 0.663 0.624 0.650 226,874 0.6330 -5.77%
2022-02-21 0 1.040 0.930 1.040 0.960 1.050 18,000 17,460 0.9700 0.683 0.611 0.683 0.630 0.690 27,408 0.6371 8.33%
2022-02-18 0 0.960 0.960 1.050 - - 0 0 - 0.630 0.630 0.690 - - 0 - 0.00%
2022-02-17 0 0.960 0.960 1.050 - - 0 0 - 0.630 0.630 0.690 - - 0 - 0.00%
2022-02-16 0 0.960 0.960 1.050 - - 0 0 - 0.630 0.630 0.690 - - 0 - 0.00%
2022-02-15 0 0.960 0.960 1.040 - - 0 0 - 0.630 0.630 0.683 - - 0 - 0.00%
2022-02-14 0 0.960 0.960 1.040 - - 0 0 - 0.630 0.630 0.683 - - 0 - 0.00%
2022-02-11 0 0.960 0.960 1.020 0.960 0.960 3,000 2,880 0.9600 0.630 0.630 0.670 0.630 0.630 4,568 0.6305 0.00%
2022-02-10 0 0.960 0.960 0.970 - - 0 0 - 0.630 0.630 0.637 - - 0 - 0.00%
2022-02-09 0 0.960 0.950 0.960 - - 0 0 - 0.630 0.624 0.630 - - 0 - 0.00%
2022-02-08 0 0.960 0.940 0.980 0.960 0.960 20,000 19,200 0.9600 0.630 0.617 0.644 0.630 0.630 30,453 0.6305 1.05%
2022-02-07 0 0.950 0.950 0.960 0.950 0.970 30,000 28,600 0.9533 0.624 0.624 0.630 0.624 0.637 45,679 0.6261 -5.00%
2022-02-04 0 1.000 1.000 1.020 - - 0 0 - 0.657 0.657 0.670 - - 0 - 1.01%
2022-01-31 0 0.990 0.990 1.020 - - 0 0 - 0.650 0.650 0.670 - - 0 - 0.00%
2022-01-28 0 0.990 0.990 1.000 0.990 1.050 139,000 137,670 0.9904 0.650 0.650 0.657 0.650 0.690 211,647 0.6505 0.00%
2022-01-27 0 0.990 0.990 1.010 0.960 1.000 516,000 513,820 0.9958 0.650 0.650 0.663 0.630 0.657 785,684 0.6540 -1.00%
2022-01-26 0 1.000 0.980 1.000 1.000 1.000 171,000 171,000 1.0000 0.657 0.644 0.657 0.657 0.657 260,372 0.6568 0.00%
2022-01-25 0 1.000 0.970 1.000 0.990 1.000 199,000 198,000 0.9950 0.657 0.637 0.657 0.650 0.657 303,006 0.6535 1.01%
2022-01-24 0 0.990 0.980 1.000 0.990 1.000 267,000 265,600 0.9948 0.650 0.644 0.657 0.650 0.657 406,546 0.6533 -1.00%
2022-01-21 0 1.000 1.000 1.010 0.980 1.010 1,338,000 1,326,590 0.9915 0.657 0.657 0.663 0.644 0.663 2,037,297 0.6512 1.01%
2022-01-20 0 0.990 0.990 1.000 0.990 1.000 102,000 101,000 0.9902 0.650 0.650 0.657 0.650 0.657 155,310 0.6503 -1.00%
2022-01-19 0 1.000 1.000 1.020 0.980 1.000 122,000 121,980 0.9998 0.657 0.657 0.670 0.644 0.657 185,762 0.6566 0.00%
2022-01-18 0 1.000 1.000 1.050 1.000 1.000 1,000 1,000 1.0000 0.657 0.657 0.690 0.657 0.657 1,523 0.6568 0.00%
2022-01-17 0 1.000 0.990 1.000 0.990 0.990 11,000 10,890 0.9900 0.657 0.650 0.657 0.650 0.650 16,749 0.6502 -4.76%
2022-01-14 0 1.050 1.020 1.050 1.020 1.050 31,000 31,650 1.0210 0.690 0.670 0.690 0.670 0.690 47,202 0.6705 1.94%
2022-01-13 0 1.030 1.010 1.030 - - 0 0 - 0.676 0.663 0.676 - - 0 - -0.96%
2022-01-12 0 1.040 0.990 1.040 - - 0 0 - 0.683 0.650 0.683 - - 0 - 0.00%
2022-01-11 0 1.040 0.990 1.040 1.000 1.040 4,000 4,040 1.0100 0.683 0.650 0.683 0.657 0.683 6,091 0.6633 0.00%
2022-01-10 0 1.040 0.990 1.040 1.040 1.040 11,000 11,440 1.0400 0.683 0.650 0.683 0.683 0.683 16,749 0.6830 5.05%
2022-01-07 0 0.990 0.990 1.020 0.980 1.020 3,000 2,990 0.9967 0.650 0.650 0.670 0.644 0.670 4,568 0.6546 -2.94%
2022-01-06 0 1.020 0.980 1.040 - - 0 0 - 0.670 0.644 0.683 - - 0 - 0.00%
2022-01-05 0 1.020 1.020 1.040 - - 0 0 - 0.670 0.670 0.683 - - 0 - 0.00%
2022-01-04 0 1.020 0.990 1.040 0.980 1.020 91,000 91,620 1.0068 0.670 0.650 0.683 0.644 0.670 138,561 0.6612 4.08%
2022-01-03 0 0.980 0.980 1.030 0.970 0.980 42,000 40,780 0.9710 0.644 0.644 0.676 0.637 0.644 63,951 0.6377 -2.00%
2021-12-31 0 1.000 0.980 1.040 - - 0 0 - 0.657 0.644 0.683 - - 0 - 0.00%
2021-12-30 0 1.000 1.000 1.050 0.990 1.070 88,000 88,960 1.0109 0.657 0.657 0.690 0.650 0.703 133,993 0.6639 0.00%
2021-12-29 0 1.000 1.000 1.020 1.000 1.000 10,000 10,000 1.0000 0.657 0.657 0.670 0.657 0.657 15,226 0.6568 0.00%
2021-12-28 0 1.000 1.000 1.020 - - 0 0 - 0.657 0.657 0.670 - - 0 - 0.00%
2021-12-24 0 1.000 0.980 1.010 - - 0 0 - 0.657 0.644 0.663 - - 0 - 0.00%
2021-12-23 0 1.000 0.990 1.020 1.000 1.000 16,000 16,000 1.0000 0.657 0.650 0.670 0.657 0.657 24,362 0.6568 1.01%
2021-12-22 0 0.990 0.990 1.020 0.970 1.020 47,000 47,060 1.0013 0.650 0.650 0.670 0.637 0.670 71,564 0.6576 -2.94%
2021-12-21 0 1.020 1.010 1.030 1.020 1.020 20,000 20,400 1.0200 0.670 0.663 0.676 0.670 0.670 30,453 0.6699 0.99%
2021-12-20 0 1.010 1.010 1.030 1.010 1.020 282,000 284,830 1.0100 0.663 0.663 0.676 0.663 0.670 429,385 0.6633 0.00%
2021-12-17 0 1.010 1.010 1.030 1.000 1.010 505,000 509,410 1.0087 0.663 0.663 0.676 0.657 0.663 768,935 0.6625 -1.94%
2021-12-16 0 1.030 1.020 1.030 1.030 1.060 53,000 54,620 1.0306 0.676 0.670 0.676 0.676 0.696 80,700 0.6768 1.98%
2021-12-15 0 1.010 1.010 1.030 1.010 1.010 22,000 22,220 1.0100 0.663 0.663 0.676 0.663 0.663 33,498 0.6633 -1.94%
2021-12-14 0 1.030 1.020 1.030 1.000 1.060 52,000 53,560 1.0300 0.676 0.670 0.676 0.657 0.696 79,177 0.6765 0.00%
2021-12-13 0 1.030 1.000 1.050 - - 0 0 - 0.676 0.657 0.690 - - 0 - 0.00%
2021-12-10 0 1.030 1.000 1.030 - - 0 0 - 0.676 0.657 0.676 - - 0 - 0.00%
2021-12-09 0 1.030 1.020 1.050 - - 0 0 - 0.676 0.670 0.690 - - 0 - 0.00%
2021-12-08 0 1.030 1.030 1.070 1.030 1.030 20,000 20,600 1.0300 0.676 0.676 0.703 0.676 0.676 30,453 0.6765 0.98%
2021-12-07 0 1.020 1.020 1.030 - - 0 0 - 0.670 0.670 0.676 - - 0 - 0.00%
2021-12-06 0 1.020 1.020 1.040 1.000 1.040 153,000 155,120 1.0139 0.670 0.670 0.683 0.657 0.683 232,964 0.6659 -2.86%
2021-12-03 0 1.050 1.020 1.050 1.010 1.070 41,000 41,470 1.0115 0.690 0.670 0.690 0.663 0.703 62,428 0.6643 -1.87%
2021-12-02 0 1.070 1.000 1.080 - - 0 0 - 0.703 0.657 0.709 - - 0 - 0.00%
2021-12-01 0 1.070 1.000 1.070 1.030 1.080 51,000 52,580 1.0310 0.703 0.657 0.703 0.676 0.709 77,655 0.6771 3.88%
2021-11-30 0 1.030 1.000 1.030 1.020 1.030 105,000 108,030 1.0289 0.676 0.657 0.676 0.670 0.676 159,878 0.6757 0.98%
2021-11-29 0 1.020 1.000 1.020 1.020 1.020 8,000 8,160 1.0200 0.670 0.657 0.670 0.670 0.670 12,181 0.6699 -0.97%
2021-11-26 0 1.030 1.000 1.080 - - 0 0 - 0.676 0.657 0.709 - - 0 - 0.00%
2021-11-25 0 1.030 1.000 1.030 - - 0 0 - 0.676 0.657 0.676 - - 0 - 0.00%
2021-11-24 0 1.030 1.000 1.030 - - 0 0 - 0.676 0.657 0.676 - - 0 - 0.00%
2021-11-23 0 1.030 1.000 1.030 - - 0 0 - 0.676 0.657 0.676 - - 0 - 0.00%
2021-11-22 0 1.030 1.000 1.050 - - 0 0 - 0.676 0.657 0.690 - - 0 - 0.00%
2021-11-19 0 1.030 1.000 1.050 - - 0 0 - 0.676 0.657 0.690 - - 0 - 0.00%
2021-11-18 0 1.030 1.000 1.040 - - 0 0 - 0.676 0.657 0.683 - - 0 - 0.00%
2021-11-17 0 1.030 1.010 1.040 - - 0 0 - 0.676 0.663 0.683 - - 0 - 0.00%
2021-11-16 0 1.030 1.000 1.050 - - 0 0 - 0.676 0.657 0.690 - - 0 - 0.00%
2021-11-15 0 1.030 1.000 1.080 - - 0 0 - 0.676 0.657 0.709 - - 0 - 0.00%
2021-11-12 0 1.030 0.990 1.080 - - 0 0 - 0.676 0.650 0.709 - - 0 - 0.00%
2021-11-11 0 1.030 1.010 1.080 1.030 1.030 20,000 20,600 1.0300 0.676 0.663 0.709 0.676 0.676 30,453 0.6765 0.00%
2021-11-10 0 1.030 1.020 1.040 - - 0 0 - 0.676 0.670 0.683 - - 0 - 0.00%
2021-11-09 0 1.030 1.000 1.080 1.030 1.030 20,000 20,600 1.0300 0.676 0.657 0.709 0.676 0.676 30,453 0.6765 0.00%
2021-11-08 0 1.030 1.020 1.040 1.030 1.030 20,000 20,600 1.0300 0.676 0.670 0.683 0.676 0.676 30,453 0.6765 0.00%
2021-11-05 0 1.030 1.030 1.080 1.030 1.030 25,000 25,750 1.0300 0.676 0.676 0.709 0.676 0.676 38,066 0.6765 0.00%
2021-11-04 0 1.030 1.030 1.080 1.030 1.030 58,000 59,740 1.0300 0.676 0.676 0.709 0.676 0.676 88,313 0.6765 0.00%
2021-11-03 0 1.030 1.020 1.040 - - 0 0 - 0.676 0.670 0.683 - - 0 - 0.00%
2021-11-02 0 1.030 1.030 1.050 1.030 1.050 23,000 23,710 1.0309 0.676 0.676 0.690 0.676 0.690 35,021 0.6770 -1.90%
2021-11-01 0 1.050 1.030 1.050 1.050 1.050 3,000 3,150 1.0500 0.690 0.676 0.690 0.690 0.690 4,568 0.6896 1.94%
2021-10-29 0 1.030 1.030 1.050 1.030 1.080 22,000 22,710 1.0323 0.676 0.676 0.690 0.676 0.709 33,498 0.6779 0.00%
2021-10-28 0 1.030 1.030 1.050 - - 0 0 - 0.676 0.676 0.690 - - 0 - 0.00%
2021-10-27 0 1.030 1.020 1.050 - - 0 0 - 0.676 0.670 0.690 - - 0 - 0.00%
2021-10-26 0 1.030 1.030 1.080 1.020 1.040 28,000 29,050 1.0375 0.676 0.676 0.709 0.670 0.683 42,634 0.6814 0.98%
2021-10-25 0 1.020 1.020 1.040 1.020 1.040 35,000 35,900 1.0257 0.670 0.670 0.683 0.670 0.683 53,293 0.6736 -2.86%
2021-10-22 0 1.050 1.040 1.060 1.050 1.050 45,000 47,250 1.0500 0.690 0.683 0.696 0.690 0.690 68,519 0.6896 0.00%
2021-10-21 0 1.050 1.040 1.050 - - 0 0 - 0.690 0.683 0.690 - - 0 - 0.00%
2021-10-20 0 1.050 1.040 1.080 1.040 1.050 22,000 23,090 1.0495 0.690 0.683 0.709 0.683 0.690 33,498 0.6893 -0.94%
2021-10-19 0 1.060 1.040 1.060 - - 0 0 - 0.696 0.683 0.696 - - 0 - 0.00%
2021-10-18 0 1.060 1.050 1.060 - - 0 0 - 0.696 0.690 0.696 - - 0 - -1.85%
2021-10-15 0 1.080 1.040 1.080 1.050 1.100 21,000 22,100 1.0524 0.709 0.683 0.709 0.690 0.722 31,976 0.6912 3.85%
2021-10-12 0 1.040 1.040 1.070 1.040 1.250 456,000 498,420 1.0930 0.683 0.683 0.703 0.683 0.821 694,325 0.7178 0.97%
2021-10-11 0 1.030 1.030 1.050 1.020 1.020 30,000 30,600 1.0200 0.676 0.676 0.690 0.670 0.670 45,679 0.6699 -1.90%
2021-10-08 0 1.050 1.020 1.050 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2021-10-07 0 1.050 1.030 1.050 1.040 1.050 22,000 22,900 1.0409 0.690 0.676 0.690 0.683 0.690 33,498 0.6836 0.96%
2021-10-06 0 1.040 1.040 1.050 1.020 1.030 74,000 75,690 1.0228 0.683 0.683 0.690 0.670 0.676 112,676 0.6718 0.97%
2021-10-05 0 1.030 1.020 1.050 - - 0 0 - 0.676 0.670 0.690 - - 0 - 0.00%
2021-10-04 0 1.030 1.010 1.050 - - 0 0 - 0.676 0.663 0.690 - - 0 - 0.00%
2021-09-30 0 1.030 1.010 1.050 1.030 1.030 23,000 23,690 1.0300 0.676 0.663 0.690 0.676 0.676 35,021 0.6765 0.00%
2021-09-29 0 1.030 1.010 1.030 1.010 1.030 12,000 12,160 1.0133 0.676 0.663 0.676 0.663 0.676 18,272 0.6655 0.98%
2021-09-28 0 1.020 1.020 1.040 1.020 1.020 20,000 20,400 1.0200 0.670 0.670 0.683 0.670 0.670 30,453 0.6699 0.00%
2021-09-27 0 1.020 1.010 1.050 - - 0 0 - 0.670 0.663 0.690 - - 0 - 0.00%
2021-09-24 0 1.020 1.020 1.050 1.010 1.010 100,000 101,000 1.0100 0.670 0.670 0.690 0.663 0.663 152,264 0.6633 -0.97%
2021-09-23 0 1.030 0.980 1.050 - - 0 0 - 0.676 0.644 0.690 - - 0 - 0.00%
2021-09-21 0 1.030 1.020 1.050 1.010 1.030 300,000 306,300 1.0210 0.676 0.670 0.690 0.663 0.676 456,793 0.6705 1.98%
2021-09-20 0 1.010 1.010 1.040 1.010 1.040 137,000 140,000 1.0219 0.663 0.663 0.683 0.663 0.683 208,602 0.6711 -4.72%
2021-09-17 0 1.060 1.050 1.060 1.060 1.060 24,000 25,440 1.0600 0.696 0.690 0.696 0.696 0.696 36,543 0.6962 1.92%
2021-09-16 0 1.040 1.040 1.060 1.040 1.040 100,000 104,000 1.0400 0.683 0.683 0.696 0.683 0.683 152,264 0.6830 -0.95%
2021-09-15 0 1.050 1.040 1.060 - - 0 0 - 0.690 0.683 0.696 - - 0 - 0.00%
2021-09-14 0 1.050 1.050 1.080 1.040 1.050 101,000 105,070 1.0403 0.690 0.690 0.709 0.683 0.690 153,787 0.6832 -4.55%
2021-09-13 0 1.100 1.040 1.100 1.100 1.100 6,000 6,600 1.1000 0.722 0.683 0.722 0.722 0.722 9,136 0.7224 5.77%
2021-09-10 0 1.040 1.040 1.100 1.040 1.060 10,000 10,440 1.0440 0.683 0.683 0.722 0.683 0.696 15,226 0.6856 -1.89%
2021-09-09 0 1.060 1.040 1.060 1.030 1.080 171,000 179,790 1.0514 0.696 0.683 0.696 0.676 0.709 260,372 0.6905 -1.85%
2021-09-08 0 1.100 1.090 1.100 1.090 1.100 41,000 45,020 1.0980 0.709 0.703 0.709 0.703 0.709 63,584 0.7080 3.77%
2021-09-07 0 1.060 1.060 1.080 1.060 1.080 180,100 191,301 1.0622 0.684 0.684 0.696 0.684 0.696 279,306 0.6849 -1.85%
2021-09-06 0 1.080 1.050 1.080 1.060 1.080 75,000 80,320 1.0709 0.696 0.677 0.696 0.684 0.696 116,313 0.6906 1.89%
2021-09-03 0 1.060 1.060 1.080 - - 0 0 - 0.684 0.684 0.696 - - 0 - 0.00%
2021-09-02 0 1.060 1.060 1.080 1.050 1.050 20,000 21,000 1.0500 0.684 0.684 0.696 0.677 0.677 31,017 0.6771 -1.85%
2021-09-01 0 1.080 1.050 1.080 1.080 1.080 9,000 9,720 1.0800 0.696 0.677 0.696 0.696 0.696 13,958 0.6964 0.00%
2021-08-31 0 1.080 1.050 1.080 1.050 1.080 3,000 3,180 1.0600 0.696 0.677 0.696 0.677 0.696 4,653 0.6835 3.85%
2021-08-30 0 1.040 1.040 1.050 1.040 1.040 44,000 45,760 1.0400 0.671 0.671 0.677 0.671 0.671 68,237 0.6706 0.00%
2021-08-27 0 1.040 1.040 1.050 1.040 1.040 7,000 7,280 1.0400 0.671 0.671 0.677 0.671 0.671 10,856 0.6706 0.00%
2021-08-26 0 1.040 1.040 1.060 1.040 1.050 34,000 35,660 1.0488 0.671 0.671 0.684 0.671 0.677 52,729 0.6763 -0.95%
2021-08-25 0 1.050 1.050 1.060 1.050 1.050 4,000 4,200 1.0500 0.677 0.677 0.684 0.677 0.677 6,203 0.6771 0.00%
2021-08-24 0 1.050 1.050 1.060 1.050 1.050 4,000 4,200 1.0500 0.677 0.677 0.684 0.677 0.677 6,203 0.6771 0.00%
2021-08-23 0 1.050 1.050 1.060 - - 0 0 - 0.677 0.677 0.684 - - 0 - 0.00%
2021-08-20 0 1.050 1.050 1.060 1.040 1.060 144,000 151,030 1.0488 0.677 0.677 0.684 0.671 0.684 223,321 0.6763 0.00%
2021-08-19 0 1.050 1.050 1.060 1.050 1.050 111,000 116,550 1.0500 0.677 0.677 0.684 0.677 0.677 172,143 0.6771 0.00%
2021-08-18 0 1.050 1.040 1.060 1.050 1.060 167,000 175,380 1.0502 0.677 0.671 0.684 0.677 0.684 258,990 0.6772 -0.94%
2021-08-17 0 1.060 1.050 1.060 1.050 1.060 90,000 94,530 1.0503 0.684 0.677 0.684 0.677 0.684 139,576 0.6773 0.95%
2021-08-16 0 1.050 1.040 1.060 1.050 1.060 169,000 177,640 1.0511 0.677 0.671 0.684 0.677 0.684 262,092 0.6778 -0.94%
2021-08-13 0 1.060 1.050 1.060 - - 0 0 - 0.684 0.677 0.684 - - 0 - 0.00%
2021-08-12 0 1.060 1.050 1.070 1.050 1.060 199,000 210,440 1.0575 0.684 0.677 0.690 0.677 0.684 308,617 0.6819 -0.93%
2021-08-11 0 1.070 1.050 1.070 1.060 1.070 104,000 110,280 1.0604 0.690 0.677 0.690 0.684 0.690 161,287 0.6837 0.94%
2021-08-10 0 1.060 1.060 1.070 1.060 1.070 220,000 233,300 1.0605 0.684 0.684 0.690 0.684 0.690 341,185 0.6838 0.00%
2021-08-09 0 1.060 1.050 1.060 1.060 1.070 84,000 89,060 1.0602 0.684 0.677 0.684 0.684 0.690 130,271 0.6837 0.00%
2021-08-06 0 1.060 1.040 1.060 1.050 1.060 118,000 124,080 1.0515 0.684 0.671 0.684 0.677 0.684 182,999 0.6780 0.00%
2021-08-05 0 1.060 1.040 1.060 1.040 1.060 263,000 274,960 1.0455 0.684 0.671 0.684 0.671 0.684 407,871 0.6741 0.00%
2021-08-04 0 1.060 1.060 1.070 1.050 1.060 281,000 296,360 1.0547 0.684 0.684 0.690 0.677 0.684 435,786 0.6801 0.00%
2021-08-03 0 1.060 1.040 1.060 1.050 1.060 52,000 54,620 1.0504 0.684 0.671 0.684 0.677 0.684 80,644 0.6773 0.00%
2021-08-02 0 1.060 1.050 1.070 1.060 1.060 58,000 61,480 1.0600 0.684 0.677 0.690 0.684 0.684 89,949 0.6835 0.95%
2021-07-30 0 1.050 1.050 1.070 1.020 1.050 226,000 235,050 1.0400 0.677 0.677 0.690 0.658 0.677 350,490 0.6706 0.96%
2021-07-29 0 1.040 1.030 1.070 - - 0 0 - 0.671 0.664 0.690 - - 0 - 0.00%
2021-07-28 0 1.040 1.030 1.070 - - 0 0 - 0.671 0.664 0.690 - - 0 - 0.00%
2021-07-27 0 1.040 1.020 1.070 1.020 1.070 189,000 195,130 1.0324 0.671 0.658 0.690 0.658 0.690 293,109 0.6657 -0.95%
2021-07-26 0 1.050 1.050 1.080 1.030 1.080 169,500 176,110 1.0390 0.677 0.677 0.696 0.664 0.696 262,867 0.6700 0.00%
2021-07-23 0 1.050 1.050 1.060 1.010 1.080 359,000 373,690 1.0409 0.677 0.677 0.684 0.651 0.696 556,752 0.6712 -2.78%
2021-07-22 0 1.080 1.080 1.090 1.020 1.100 616,000 663,820 1.0776 0.696 0.696 0.703 0.658 0.709 955,318 0.6949 -1.82%
2021-07-21 0 1.100 1.100 1.120 - - 0 0 - 0.709 0.709 0.722 - - 0 - 0.00%
2021-07-20 0 1.100 1.100 1.120 1.100 1.100 35,000 38,500 1.1000 0.709 0.709 0.722 0.709 0.709 54,279 0.7093 -1.79%
2021-07-19 0 1.120 1.110 1.130 1.110 1.120 30,000 33,430 1.1143 0.722 0.716 0.729 0.716 0.722 46,525 0.7185 -0.88%
2021-07-16 0 1.130 1.110 1.130 1.110 1.130 22,000 24,440 1.1109 0.729 0.716 0.729 0.716 0.729 34,118 0.7163 0.00%
2021-07-15 0 1.130 1.110 1.130 - - 0 0 - 0.729 0.716 0.729 - - 0 - 0.00%
2021-07-14 0 1.130 1.120 1.130 1.130 1.130 9,000 10,170 1.1300 0.729 0.722 0.729 0.729 0.729 13,958 0.7286 0.00%
2021-07-13 0 1.130 1.120 1.130 1.120 1.130 22,000 24,660 1.1209 0.729 0.722 0.729 0.722 0.729 34,118 0.7228 0.00%
2021-07-12 0 1.130 1.110 1.130 1.120 1.130 451,000 505,130 1.1200 0.729 0.716 0.729 0.722 0.729 699,429 0.7222 -0.88%
2021-07-09 0 1.140 1.120 1.140 - - 0 0 - 0.735 0.722 0.735 - - 0 - 0.00%
2021-07-08 0 1.140 1.120 1.140 - - 0 0 - 0.735 0.722 0.735 - - 0 - 0.00%
2021-07-07 0 1.140 1.120 1.140 1.120 1.140 19,500 21,850 1.1205 0.735 0.722 0.735 0.722 0.735 30,241 0.7225 0.00%
2021-07-06 0 1.140 1.130 1.140 1.130 1.140 8,000 9,070 1.1338 0.735 0.729 0.735 0.729 0.735 12,407 0.7311 0.88%
2021-07-05 0 1.130 1.120 1.130 1.130 1.140 317,000 358,240 1.1301 0.729 0.722 0.729 0.729 0.735 491,616 0.7287 0.00%
2021-07-02 0 1.130 1.130 1.140 1.110 1.140 111,000 125,430 1.1300 0.729 0.729 0.735 0.716 0.735 172,143 0.7286 -0.88%
2021-06-30 0 1.140 1.120 1.140 - - 0 0 - 0.735 0.722 0.735 - - 0 - 0.00%
2021-06-29 0 1.140 1.120 1.140 - - 0 0 - 0.735 0.722 0.735 - - 0 - 0.00%
2021-06-28 0 1.140 1.120 1.140 1.100 1.140 6,000 6,760 1.1267 0.735 0.722 0.735 0.709 0.735 9,305 0.7265 3.64%
2021-06-25 0 1.100 1.100 1.140 1.100 1.100 8,000 8,800 1.1000 0.709 0.709 0.735 0.709 0.709 12,407 0.7093 -3.51%
2021-06-24 0 1.140 1.110 1.140 1.100 1.140 1,910,000 2,114,370 1.1070 0.735 0.716 0.735 0.709 0.735 2,962,105 0.7138 1.79%
2021-06-23 0 1.120 1.120 1.130 1.120 1.130 1,184,000 1,327,540 1.1212 0.722 0.722 0.729 0.722 0.729 1,836,195 0.7230 -1.75%
2021-06-22 0 1.140 1.130 1.160 1.140 1.160 819,000 937,720 1.1450 0.735 0.729 0.748 0.735 0.748 1,270,138 0.7383 -0.87%
2021-06-21 0 1.150 1.150 1.160 1.150 1.160 390,000 450,910 1.1562 0.742 0.742 0.748 0.742 0.748 604,828 0.7455 -1.71%
2021-06-18 0 1.170 1.160 1.170 1.150 1.170 46,000 52,970 1.1515 0.754 0.748 0.754 0.742 0.754 71,339 0.7425 0.86%
2021-06-17 0 1.160 1.160 1.170 1.160 1.170 14,000 16,320 1.1657 0.748 0.748 0.754 0.748 0.754 21,712 0.7517 0.00%
2021-06-16 0 1.160 1.160 1.170 1.150 1.160 614,000 706,250 1.1502 0.748 0.748 0.754 0.742 0.748 952,216 0.7417 0.00%
2021-06-15 0 1.160 1.160 1.170 1.160 1.170 40,000 46,450 1.1613 0.748 0.748 0.754 0.748 0.754 62,034 0.7488 0.87%
2021-06-11 0 1.150 1.150 1.180 1.130 1.190 68,000 78,570 1.1554 0.742 0.742 0.761 0.729 0.767 105,457 0.7450 -3.36%
2021-06-10 0 1.190 1.170 1.190 1.150 1.190 203,000 237,110 1.1680 0.767 0.754 0.767 0.742 0.767 314,821 0.7532 0.00%
2021-06-09 0 1.190 1.190 1.200 1.170 1.190 87,000 103,440 1.1890 0.767 0.767 0.774 0.754 0.767 134,923 0.7667 1.71%
2021-06-08 0 1.170 1.170 1.200 1.170 1.200 230,000 271,050 1.1785 0.754 0.754 0.774 0.754 0.774 356,693 0.7599 -0.85%
2021-06-07 0 1.180 1.170 1.190 1.180 1.190 36,000 42,580 1.1828 0.761 0.754 0.767 0.761 0.767 55,830 0.7627 -1.67%
2021-06-04 0 1.200 1.190 1.200 1.200 1.200 5,000 6,000 1.2000 0.774 0.767 0.774 0.774 0.774 7,754 0.7738 0.00%
2021-06-03 0 1.200 1.170 1.200 1.180 1.200 96,000 113,370 1.1809 0.774 0.754 0.774 0.761 0.774 148,881 0.7615 0.84%
2021-06-02 0 1.190 1.180 1.200 1.180 1.200 47,000 55,760 1.1864 0.767 0.761 0.774 0.761 0.774 72,889 0.7650 0.85%
2021-06-01 0 1.180 1.170 1.200 1.170 1.200 70,000 82,590 1.1799 0.761 0.754 0.774 0.754 0.774 108,559 0.7608 -0.84%
2021-05-31 0 1.190 1.180 1.190 1.170 1.210 307,000 361,680 1.1781 0.767 0.761 0.767 0.754 0.780 476,108 0.7597 -0.83%
2021-05-28 0 1.200 1.200 1.210 1.190 1.230 136,000 162,730 1.1965 0.774 0.774 0.780 0.767 0.793 210,914 0.7715 -1.64%
2021-05-27 0 1.220 1.200 1.220 1.220 1.230 33,000 40,280 1.2206 0.787 0.774 0.787 0.787 0.793 51,178 0.7871 0.00%
2021-05-26 0 1.220 1.180 1.220 1.220 1.220 5,000 6,100 1.2200 0.787 0.761 0.787 0.787 0.787 7,754 0.7867 0.00%
2021-05-25 0 1.220 1.200 1.220 1.200 1.250 345,000 418,020 1.2117 0.787 0.774 0.787 0.774 0.806 535,040 0.7813 2.52%
2021-05-24 0 1.250 1.250 1.270 1.250 1.270 327,000 412,300 1.2609 0.767 0.767 0.780 0.767 0.780 532,694 0.7740 -2.34%
2021-05-21 0 1.280 1.270 1.280 1.270 1.290 537,000 684,300 1.2743 0.786 0.780 0.786 0.780 0.792 874,791 0.7822 -0.78%
2021-05-20 0 1.290 1.280 1.290 1.270 1.290 130,000 166,490 1.2807 0.792 0.786 0.792 0.780 0.792 211,774 0.7862 0.78%
2021-05-18 0 1.280 1.270 1.280 1.270 1.290 444,000 568,130 1.2796 0.786 0.780 0.786 0.780 0.792 723,291 0.7855 0.00%
2021-05-17 0 1.280 1.270 1.280 1.260 1.300 820,000 1,054,370 1.2858 0.786 0.780 0.786 0.773 0.798 1,335,808 0.7893 -0.78%
2021-05-14 0 1.290 1.280 1.290 1.250 1.300 1,076,000 1,380,040 1.2826 0.792 0.786 0.792 0.767 0.798 1,752,841 0.7873 3.20%
2021-05-13 0 1.250 1.230 1.250 1.230 1.270 879,000 1,094,220 1.2448 0.767 0.755 0.767 0.755 0.780 1,431,921 0.7642 0.00%
2021-05-12 0 1.250 1.240 1.250 1.230 1.280 617,000 767,290 1.2436 0.767 0.761 0.767 0.755 0.786 1,005,114 0.7634 0.00%
2021-05-11 0 1.250 1.230 1.250 1.210 1.250 432,000 534,470 1.2372 0.767 0.755 0.767 0.743 0.767 703,743 0.7595 0.00%
2021-05-10 0 1.250 1.230 1.250 1.240 1.250 265,000 330,800 1.2483 0.767 0.755 0.767 0.761 0.767 431,694 0.7663 -0.79%
2021-05-07 0 1.260 1.220 1.260 1.230 1.260 135,000 166,920 1.2364 0.773 0.749 0.773 0.755 0.773 219,920 0.7590 0.80%
2021-05-06 0 1.250 1.230 1.250 1.220 1.280 1,080,000 1,333,800 1.2350 0.767 0.755 0.767 0.749 0.786 1,759,357 0.7581 0.00%
2021-05-05 0 1.250 1.240 1.250 1.190 1.280 1,607,000 1,958,920 1.2190 0.767 0.761 0.767 0.730 0.786 2,617,858 0.7483 5.04%
2021-05-04 0 1.190 1.180 1.190 1.190 1.220 627,000 750,270 1.1966 0.730 0.724 0.730 0.730 0.749 1,021,404 0.7345 1.71%
2021-05-03 0 1.170 1.170 1.180 1.150 1.170 591,000 689,220 1.1662 0.718 0.718 0.724 0.706 0.718 962,759 0.7159 0.86%
2021-04-30 0 1.160 1.160 1.170 1.150 1.180 494,000 572,630 1.1592 0.712 0.712 0.718 0.706 0.724 804,743 0.7116 -0.85%
2021-04-29 0 1.170 1.160 1.170 1.160 1.190 1,401,000 1,644,090 1.1735 0.718 0.712 0.718 0.712 0.730 2,282,277 0.7204 1.74%
2021-04-28 0 1.150 1.140 1.160 1.130 1.160 182,000 210,540 1.1568 0.706 0.700 0.712 0.694 0.712 296,484 0.7101 -0.86%
2021-04-27 0 1.160 1.140 1.160 1.130 1.160 819,000 937,120 1.1442 0.712 0.700 0.712 0.694 0.712 1,334,179 0.7024 1.75%
2021-04-26 0 1.140 1.120 1.140 1.120 1.160 1,457,000 1,662,190 1.1408 0.700 0.688 0.700 0.688 0.712 2,373,503 0.7003 2.70%
2021-04-23 0 1.110 1.090 1.110 1.100 1.110 24,000 26,420 1.1008 0.681 0.669 0.681 0.675 0.681 39,097 0.6758 0.00%
2021-04-22 0 1.110 1.090 1.110 1.090 1.110 24,000 26,260 1.0942 0.681 0.669 0.681 0.669 0.681 39,097 0.6717 0.00%
2021-04-21 0 1.110 1.100 1.110 1.100 1.110 4,000 4,430 1.1075 0.681 0.675 0.681 0.675 0.681 6,516 0.6799 0.00%
2021-04-20 0 1.110 1.100 1.110 1.110 1.110 15,000 16,650 1.1100 0.681 0.675 0.681 0.681 0.681 24,436 0.6814 0.00%
2021-04-19 0 1.110 1.100 1.110 1.090 1.110 209,000 228,010 1.0910 0.681 0.675 0.681 0.669 0.681 340,468 0.6697 0.00%
2021-04-16 0 1.110 1.100 1.110 1.100 1.110 62,000 68,220 1.1003 0.681 0.675 0.681 0.675 0.681 101,000 0.6754 -0.89%
2021-04-15 0 1.120 1.110 1.120 1.110 1.120 27,000 29,990 1.1107 0.688 0.681 0.688 0.681 0.688 43,984 0.6818 0.90%
2021-04-14 0 1.110 1.100 1.110 1.100 1.120 72,000 79,770 1.1079 0.681 0.675 0.681 0.675 0.688 117,290 0.6801 0.91%
2021-04-13 0 1.100 1.100 1.110 1.100 1.120 76,000 84,310 1.1093 0.675 0.675 0.681 0.675 0.688 123,807 0.6810 -0.90%
2021-04-12 0 1.110 1.100 1.110 1.110 1.120 70,000 77,810 1.1116 0.681 0.675 0.681 0.681 0.688 114,032 0.6824 0.91%
2021-04-09 0 1.100 1.090 1.110 1.090 1.110 76,000 83,510 1.0988 0.675 0.669 0.681 0.669 0.681 123,807 0.6745 -1.79%
2021-04-08 0 1.120 1.100 1.120 1.110 1.120 66,000 73,320 1.1109 0.688 0.675 0.688 0.681 0.688 107,516 0.6819 1.82%
2021-04-07 0 1.100 1.100 1.110 1.100 1.120 365,000 404,970 1.1095 0.675 0.675 0.681 0.675 0.688 594,597 0.6811 -0.90%
2021-04-01 0 1.110 1.110 1.120 1.100 1.120 261,000 289,940 1.1109 0.681 0.681 0.688 0.675 0.688 425,178 0.6819 0.00%
2021-03-31 0 1.110 1.110 1.120 1.100 1.140 813,000 906,930 1.1155 0.681 0.681 0.688 0.675 0.700 1,324,405 0.6848 -0.89%
2021-03-30 0 1.120 1.100 1.120 1.100 1.120 328,000 364,240 1.1105 0.688 0.675 0.688 0.675 0.688 534,323 0.6817 1.82%
2021-03-29 0 1.100 1.100 1.110 1.090 1.140 794,000 875,150 1.1022 0.675 0.675 0.681 0.669 0.700 1,293,453 0.6766 -1.79%
2021-03-26 0 1.120 1.100 1.120 1.090 1.150 257,000 282,520 1.0993 0.688 0.675 0.688 0.669 0.706 418,662 0.6748 1.82%
2021-03-25 0 1.100 1.100 1.110 1.080 1.140 79,000 87,150 1.1032 0.675 0.675 0.681 0.663 0.700 128,694 0.6772 2.80%
2021-03-24 0 1.070 1.070 1.090 1.070 1.140 18,000 19,740 1.0967 0.657 0.657 0.669 0.657 0.700 29,323 0.6732 -0.93%
2021-03-23 0 1.080 1.080 1.120 1.070 1.150 53,000 57,690 1.0885 0.663 0.663 0.688 0.657 0.706 86,339 0.6682 -3.57%
2021-03-22 0 1.120 1.100 1.120 1.100 1.130 30,000 33,820 1.1273 0.688 0.675 0.688 0.675 0.694 48,871 0.6920 0.00%
2021-03-19 0 1.120 1.110 1.120 1.100 1.130 328,000 364,890 1.1125 0.688 0.681 0.688 0.675 0.694 534,323 0.6829 -1.75%
2021-03-18 0 1.140 1.110 1.140 1.070 1.190 327,000 364,570 1.1149 0.700 0.681 0.700 0.657 0.730 532,694 0.6844 5.56%
2021-03-17 0 1.080 1.070 1.080 - - 0 0 - 0.663 0.657 0.663 - - 0 - 0.00%
2021-03-16 0 1.080 1.070 1.080 - - 0 0 - 0.663 0.657 0.663 - - 0 - 0.00%
2021-03-15 0 1.080 1.070 1.080 1.080 1.080 39,000 42,120 1.0800 0.663 0.657 0.663 0.663 0.663 63,532 0.6630 0.00%
2021-03-12 0 1.080 1.070 1.100 1.070 1.110 61,000 65,430 1.0726 0.663 0.657 0.675 0.657 0.681 99,371 0.6584 0.93%
2021-03-11 0 1.070 1.060 1.090 1.060 1.110 5,000 5,440 1.0880 0.657 0.651 0.669 0.651 0.681 8,145 0.6679 -0.93%
2021-03-10 0 1.080 1.060 1.080 1.060 1.120 30,000 32,090 1.0697 0.663 0.651 0.663 0.651 0.688 48,871 0.6566 -0.92%
2021-03-09 0 1.090 1.060 1.090 1.050 1.100 163,000 172,480 1.0582 0.669 0.651 0.669 0.645 0.675 265,533 0.6496 -1.80%
2021-03-08 0 1.110 1.060 1.110 1.070 1.120 26,000 28,180 1.0838 0.681 0.651 0.681 0.657 0.688 42,355 0.6653 2.78%
2021-03-05 0 1.080 1.060 1.080 1.040 1.080 436,000 460,820 1.0569 0.663 0.651 0.663 0.638 0.663 710,259 0.6488 -1.82%
2021-03-04 0 1.100 1.070 1.100 1.060 1.110 171,000 183,260 1.0717 0.675 0.657 0.675 0.651 0.681 278,565 0.6579 -1.79%
2021-03-03 0 1.120 1.080 1.120 1.060 1.120 270,000 291,250 1.0787 0.688 0.663 0.688 0.651 0.688 439,839 0.6622 3.70%
2021-03-02 0 1.080 1.060 1.080 1.080 1.080 44,000 47,520 1.0800 0.663 0.651 0.663 0.663 0.663 71,677 0.6630 -0.92%
2021-03-01 0 1.090 1.090 1.100 1.070 1.090 61,000 65,970 1.0815 0.669 0.669 0.675 0.657 0.669 99,371 0.6639 0.93%
2021-02-26 0 1.080 1.080 1.090 1.060 1.090 57,000 61,660 1.0818 0.663 0.663 0.669 0.651 0.669 92,855 0.6640 0.00%
2021-02-25 0 1.080 1.080 1.090 1.080 1.110 178,000 194,290 1.0915 0.663 0.663 0.669 0.663 0.681 289,968 0.6700 -0.92%
2021-02-24 0 1.090 1.090 1.100 1.090 1.120 119,000 130,890 1.0999 0.669 0.669 0.675 0.669 0.688 193,855 0.6752 -0.91%
2021-02-23 0 1.100 1.100 1.120 1.100 1.120 277,000 306,220 1.1055 0.675 0.675 0.688 0.675 0.688 451,242 0.6786 0.00%
2021-02-22 0 1.100 1.100 1.110 1.100 1.130 103,000 114,440 1.1111 0.675 0.675 0.681 0.675 0.694 167,791 0.6820 -1.79%
2021-02-19 0 1.120 1.110 1.120 1.120 1.120 63,000 70,560 1.1200 0.688 0.681 0.688 0.688 0.688 102,629 0.6875 0.90%
2021-02-18 0 1.110 1.110 1.150 1.110 1.130 134,000 150,440 1.1227 0.681 0.681 0.706 0.681 0.694 218,291 0.6892 -0.89%
2021-02-17 0 1.120 1.100 1.130 1.110 1.150 434,000 484,280 1.1159 0.688 0.675 0.694 0.681 0.706 707,001 0.6850 -0.88%
2021-02-16 0 1.130 1.130 1.140 1.130 1.150 431,000 487,540 1.1312 0.694 0.694 0.700 0.694 0.706 702,114 0.6944 0.00%
2021-02-11 0 1.130 1.130 1.140 1.100 1.140 99,000 111,800 1.1293 0.694 0.694 0.700 0.675 0.700 161,274 0.6932 1.80%
2021-02-10 0 1.110 1.110 1.120 1.100 1.130 46,000 51,080 1.1104 0.681 0.681 0.688 0.675 0.694 74,936 0.6817 0.91%
2021-02-09 0 1.100 1.100 1.110 1.100 1.110 25,000 27,630 1.1052 0.675 0.675 0.681 0.675 0.681 40,726 0.6784 -1.79%
2021-02-08 0 1.120 1.100 1.120 - - 0 0 - 0.688 0.675 0.688 - - 0 - 0.00%
2021-02-05 0 1.120 1.100 1.120 1.100 1.130 9,000 9,970 1.1078 0.688 0.675 0.688 0.675 0.694 14,661 0.6800 0.00%
2021-02-04 0 1.120 1.110 1.120 1.080 1.120 142,000 157,090 1.1063 0.688 0.681 0.688 0.663 0.688 231,323 0.6791 0.90%
2021-02-03 0 1.110 1.090 1.110 1.080 1.110 78,000 85,890 1.1012 0.681 0.669 0.681 0.663 0.681 127,065 0.6760 2.78%
2021-02-02 0 1.080 1.060 1.080 1.080 1.110 176,000 192,500 1.0938 0.663 0.651 0.663 0.663 0.681 286,710 0.6714 -2.70%
2021-02-01 0 1.110 1.080 1.110 1.050 1.110 37,002 40,352 1.0905 0.681 0.663 0.681 0.645 0.681 60,278 0.6694 0.00%
2021-01-29 0 1.110 1.080 1.110 1.080 1.130 25,000 27,300 1.0920 0.681 0.663 0.681 0.663 0.694 40,726 0.6703 2.78%
2021-01-28 0 1.080 1.080 1.130 1.080 1.110 193,000 211,620 1.0965 0.663 0.663 0.694 0.663 0.681 314,404 0.6731 -2.70%
2021-01-27 0 1.110 1.110 1.130 1.110 1.140 218,000 243,540 1.1172 0.681 0.681 0.694 0.681 0.700 355,129 0.6858 0.00%
2021-01-26 0 1.110 1.110 1.130 1.110 1.130 45,000 50,450 1.1211 0.681 0.681 0.694 0.681 0.694 73,307 0.6882 -1.77%
2021-01-25 0 1.130 1.120 1.130 1.100 1.150 621,000 694,840 1.1189 0.694 0.688 0.694 0.675 0.706 1,011,630 0.6869 0.00%
2021-01-22 0 1.130 1.120 1.130 1.100 1.150 2,637,000 2,955,470 1.1208 0.694 0.688 0.694 0.675 0.706 4,295,763 0.6880 4.63%
2021-01-21 0 1.080 1.080 1.090 1.060 1.090 736,000 791,690 1.0757 0.663 0.663 0.669 0.651 0.669 1,198,969 0.6603 0.00%
2021-01-20 0 1.080 1.070 1.090 1.010 1.110 1,960,000 2,096,465 1.0696 0.663 0.657 0.669 0.620 0.681 3,192,907 0.6566 1.89%
2021-01-19 0 1.060 1.040 1.080 1.060 1.080 29,000 30,860 1.0641 0.651 0.638 0.663 0.651 0.663 47,242 0.6532 -0.93%
2021-01-18 0 1.070 1.040 1.070 - - 0 0 - 0.657 0.638 0.657 - - 0 - 0.00%
2021-01-15 0 1.070 1.040 1.070 1.040 1.070 11,000 11,500 1.0455 0.657 0.638 0.657 0.638 0.657 17,919 0.6418 0.94%
2021-01-14 0 1.060 1.050 1.070 0.950 1.070 435,000 446,480 1.0264 0.651 0.645 0.657 0.583 0.657 708,630 0.6301 -1.85%
2021-01-13 0 1.080 1.060 1.080 1.060 1.080 181,000 193,390 1.0685 0.663 0.651 0.663 0.651 0.663 294,855 0.6559 0.00%
2021-01-12 0 1.080 1.060 1.080 1.050 1.080 143,000 151,990 1.0629 0.663 0.651 0.663 0.645 0.663 232,952 0.6525 0.93%
2021-01-11 0 1.070 1.070 1.080 - - 0 0 - 0.657 0.657 0.663 - - 0 - 0.00%
2021-01-08 0 1.070 1.070 1.080 1.060 1.100 139,000 149,260 1.0738 0.657 0.657 0.663 0.651 0.675 226,436 0.6592 -0.93%
2021-01-07 0 1.080 1.080 1.090 1.070 1.080 6,000 6,440 1.0733 0.663 0.663 0.669 0.657 0.663 9,774 0.6589 -0.92%
2021-01-06 0 1.090 1.060 1.090 1.070 1.100 100,000 107,890 1.0789 0.669 0.651 0.669 0.657 0.675 162,903 0.6623 0.93%
2021-01-05 0 1.080 1.080 1.090 1.080 1.090 22,000 23,780 1.0809 0.663 0.663 0.669 0.663 0.669 35,839 0.6635 0.00%
2021-01-04 0 1.080 1.070 1.080 1.060 1.090 228,000 245,170 1.0753 0.663 0.657 0.663 0.651 0.669 371,420 0.6601 1.89%
2020-12-31 0 1.060 1.060 1.080 1.040 1.110 180,000 194,810 1.0823 0.651 0.651 0.663 0.638 0.681 293,226 0.6644 0.95%
2020-12-30 0 1.050 1.030 1.060 1.010 1.070 248,000 258,070 1.0406 0.645 0.632 0.651 0.620 0.657 404,000 0.6388 1.94%
2020-12-29 0 1.030 1.020 1.040 1.010 1.030 38,000 38,660 1.0174 0.632 0.626 0.638 0.620 0.632 61,903 0.6245 1.98%
2020-12-28 0 1.010 1.010 1.030 1.000 1.030 128,000 129,290 1.0101 0.620 0.620 0.632 0.614 0.632 208,516 0.6200 -2.88%
2020-12-24 0 1.040 1.020 1.040 1.010 1.040 165,000 169,370 1.0265 0.638 0.626 0.638 0.620 0.638 268,791 0.6301 0.00%
2020-12-23 0 1.040 1.040 1.070 1.030 1.070 108,000 113,430 1.0503 0.638 0.638 0.657 0.632 0.657 175,936 0.6447 0.00%
2020-12-22 0 1.040 1.040 1.080 1.030 1.090 410,000 434,300 1.0593 0.638 0.638 0.663 0.632 0.669 667,904 0.6502 -4.59%
2020-12-21 0 1.090 1.080 1.090 1.080 1.130 413,000 451,510 1.0932 0.669 0.663 0.669 0.663 0.694 672,791 0.6711 -3.54%
2020-12-18 0 1.130 1.130 1.140 1.100 1.160 4,354,000 4,922,420 1.1306 0.694 0.694 0.700 0.675 0.712 7,092,814 0.6940 -8.87%
2020-12-17 0 1.240 1.130 1.240 1.030 1.250 946,000 1,031,120 1.0900 0.761 0.694 0.761 0.632 0.767 1,541,066 0.6691 20.39%
2020-12-16 0 1.030 1.010 1.030 1.010 1.030 106,000 107,080 1.0102 0.632 0.620 0.632 0.620 0.632 172,678 0.6201 0.98%
2020-12-15 0 1.020 1.010 1.020 1.010 1.030 238,000 242,620 1.0194 0.626 0.620 0.626 0.620 0.632 387,710 0.6258 -0.97%
2020-12-14 0 1.030 1.020 1.030 1.020 1.030 158,000 161,180 1.0201 0.632 0.626 0.632 0.626 0.632 257,387 0.6262 1.98%
2020-12-11 0 1.010 1.010 1.020 1.010 1.020 59,000 59,600 1.0102 0.620 0.620 0.626 0.620 0.626 96,113 0.6201 0.00%
2020-12-10 0 1.010 1.000 1.010 1.000 1.010 32,000 32,120 1.0038 0.620 0.614 0.620 0.614 0.620 52,129 0.6162 2.02%
2020-12-09 0 0.990 1.000 1.020 0.960 1.000 56,000 55,130 0.9845 0.608 0.614 0.626 0.589 0.614 91,226 0.6043 -3.88%
2020-12-08 0 1.030 1.000 1.030 - - 0 0 - 0.632 0.614 0.632 - - 0 - 0.00%
2020-12-07 0 1.030 1.020 1.030 - - 0 0 - 0.632 0.626 0.632 - - 0 - 0.00%
2020-12-04 0 1.030 1.000 1.030 - - 0 0 - 0.632 0.614 0.632 - - 0 - 0.00%
2020-12-03 0 1.030 1.000 1.030 1.000 1.030 31,000 31,120 1.0039 0.632 0.614 0.632 0.614 0.632 50,500 0.6162 1.98%
2020-12-02 0 1.010 1.010 1.030 1.000 1.020 37,000 37,440 1.0119 0.620 0.620 0.632 0.614 0.626 60,274 0.6212 0.00%
2020-12-01 0 1.010 1.010 1.020 1.000 1.030 226,000 228,010 1.0089 0.620 0.620 0.626 0.614 0.632 368,162 0.6193 -1.94%
2020-11-30 0 1.030 1.020 1.030 1.030 1.040 56,000 57,720 1.0307 0.632 0.626 0.632 0.632 0.638 91,226 0.6327 -0.96%
2020-11-27 0 1.040 1.030 1.040 1.020 1.050 361,000 373,000 1.0332 0.638 0.632 0.638 0.626 0.645 588,081 0.6343 -0.95%
2020-11-26 0 1.050 1.030 1.050 1.030 1.070 279,000 291,380 1.0444 0.645 0.632 0.645 0.632 0.657 454,500 0.6411 0.96%
2020-11-25 0 1.040 1.020 1.050 1.020 1.050 305,000 315,650 1.0349 0.638 0.626 0.645 0.626 0.645 496,855 0.6353 1.96%
2020-11-24 0 1.020 1.020 1.030 1.020 1.030 341,000 349,570 1.0251 0.626 0.626 0.632 0.626 0.632 555,501 0.6293 0.00%
2020-11-23 0 1.020 1.000 1.020 1.000 1.020 245,000 248,740 1.0153 0.626 0.614 0.626 0.614 0.626 399,113 0.6232 4.08%
2020-11-20 0 0.980 0.980 0.990 0.980 0.990 34,000 33,340 0.9806 0.602 0.602 0.608 0.602 0.608 55,387 0.6019 0.00%
2020-11-19 0 0.980 0.950 1.000 0.940 0.980 43,000 41,000 0.9535 0.602 0.583 0.614 0.577 0.602 70,048 0.5853 1.03%
2020-11-18 0 0.970 0.940 0.960 0.940 0.970 21,000 19,770 0.9414 0.595 0.577 0.589 0.577 0.595 34,210 0.5779 -1.02%
2020-11-17 0 0.980 0.940 0.980 0.980 0.990 59,000 58,390 0.9897 0.602 0.577 0.602 0.602 0.608 96,113 0.6075 -2.00%
2020-11-16 0 1.000 0.990 1.000 0.980 1.000 6,000 5,920 0.9867 0.614 0.608 0.614 0.602 0.614 9,774 0.6057 1.01%
2020-11-13 0 0.990 0.980 0.990 0.990 1.010 154,000 152,480 0.9901 0.608 0.602 0.608 0.608 0.620 250,871 0.6078 0.00%
2020-11-12 0 0.990 0.980 1.000 0.970 0.990 153,000 150,420 0.9831 0.608 0.602 0.614 0.595 0.608 249,242 0.6035 1.02%
2020-11-11 0 0.980 0.980 0.990 0.970 0.980 203,000 198,440 0.9775 0.602 0.602 0.608 0.595 0.602 330,694 0.6001 1.03%
2020-11-10 0 0.970 0.980 0.990 0.940 0.970 161,000 154,470 0.9594 0.595 0.602 0.608 0.577 0.595 262,274 0.5890 3.19%
2020-11-09 0 0.940 0.930 0.940 0.940 0.940 6,000 5,640 0.9400 0.577 0.571 0.577 0.577 0.577 9,774 0.5770 0.00%
2020-11-06 0 0.940 0.940 0.960 0.920 0.950 8,000 7,430 0.9288 0.577 0.577 0.589 0.565 0.583 13,032 0.5701 -3.09%
2020-11-05 0 0.970 0.940 0.970 0.920 0.970 102,000 96,280 0.9439 0.595 0.577 0.595 0.565 0.595 166,161 0.5794 2.11%
2020-11-04 0 0.950 0.950 0.970 - - 0 0 - 0.583 0.583 0.595 - - 0 - 1.06%
2020-11-03 0 0.940 0.940 0.950 0.940 0.980 524,000 495,580 0.9458 0.577 0.577 0.583 0.577 0.602 853,614 0.5806 -4.08%
2020-11-02 0 0.980 0.940 0.980 0.980 0.980 1,000 980 0.9800 0.602 0.577 0.602 0.602 0.602 1,629 0.6016 1.03%
2020-10-30 0 0.970 0.960 0.970 0.950 0.970 12,000 11,440 0.9533 0.595 0.589 0.595 0.583 0.595 19,548 0.5852 -1.02%
2020-10-29 0 0.980 0.960 0.980 0.980 0.980 45,000 43,260 0.9613 0.602 0.589 0.602 0.602 0.602 73,307 0.5901 0.00%
2020-10-28 0 0.980 0.950 0.980 0.950 0.980 17,000 16,250 0.9559 0.602 0.583 0.602 0.583 0.602 27,694 0.5868 1.03%
2020-10-27 0 0.970 0.970 0.980 0.950 0.970 59,000 57,690 0.9778 0.595 0.595 0.602 0.583 0.595 96,113 0.6002 -2.02%
2020-10-23 0 0.990 0.990 1.000 0.980 1.000 374,000 370,620 0.9910 0.608 0.608 0.614 0.602 0.614 609,259 0.6083 1.02%
2020-10-22 0 0.980 0.960 0.980 0.960 0.980 45,000 44,050 0.9789 0.602 0.589 0.602 0.589 0.602 73,307 0.6009 0.00%
2020-10-21 0 0.980 0.960 0.980 0.960 0.980 44,000 42,320 0.9618 0.602 0.589 0.602 0.589 0.602 71,677 0.5904 2.08%
2020-10-20 0 0.960 0.960 0.970 0.940 1.030 2,119,000 2,015,650 0.9512 0.589 0.589 0.595 0.577 0.632 3,451,923 0.5839 4.35%
2020-10-19 0 0.920 0.890 0.920 0.920 0.920 2,000 1,840 0.9200 0.565 0.546 0.565 0.565 0.565 3,258 0.5648 -1.08%
2020-10-16 0 0.930 0.890 0.930 - - 0 0 - 0.571 0.546 0.571 - - 0 - 0.00%
2020-10-15 0 0.930 0.900 0.930 0.900 0.930 53,000 47,760 0.9011 0.571 0.552 0.571 0.552 0.571 86,339 0.5532 0.00%
2020-10-14 0 0.930 0.900 0.930 0.890 0.940 151,300 136,309 0.9009 0.571 0.552 0.571 0.546 0.577 246,473 0.5530 4.49%
2020-10-12 0 0.890 0.870 0.940 - - 0 0 - 0.546 0.534 0.577 - - 0 - 0.00%
2020-10-09 0 0.890 0.870 0.920 0.890 0.890 34,000 30,260 0.8900 0.546 0.534 0.565 0.546 0.546 55,387 0.5463 0.00%
2020-10-08 0 0.890 0.890 0.920 - - 0 0 - 0.546 0.546 0.565 - - 0 - 0.00%
2020-10-07 0 0.890 0.890 0.920 - - 0 0 - 0.546 0.546 0.565 - - 0 - 0.00%
2020-10-06 0 0.890 0.860 0.900 - - 0 0 - 0.546 0.528 0.552 - - 0 - 0.00%
2020-10-05 0 0.890 0.860 0.900 - - 0 0 - 0.546 0.528 0.552 - - 0 - 0.00%
2020-09-30 0 0.890 0.880 0.890 0.890 0.900 122,000 108,590 0.8901 0.546 0.540 0.546 0.546 0.552 198,742 0.5464 -2.20%
2020-09-29 0 0.910 0.900 0.910 0.890 0.910 66,000 59,450 0.9008 0.559 0.552 0.559 0.546 0.559 107,516 0.5529 3.41%
2020-09-28 0 0.880 0.880 0.910 0.880 0.920 1,018,000 875,880 0.8604 0.540 0.540 0.559 0.540 0.565 1,658,357 0.5282 0.00%
2020-09-25 0 0.880 0.870 0.880 0.860 0.880 31,000 26,680 0.8606 0.540 0.534 0.540 0.528 0.540 50,500 0.5283 0.00%
2020-09-24 0 0.880 0.860 0.880 0.880 0.880 50,000 44,000 0.8800 0.540 0.528 0.540 0.540 0.540 81,452 0.5402 0.00%
2020-09-23 0 0.880 0.880 0.920 0.860 0.860 25,000 21,500 0.8600 0.540 0.540 0.565 0.528 0.528 40,726 0.5279 1.15%
2020-09-22 0 0.870 0.860 0.870 0.860 0.870 150,000 129,760 0.8651 0.534 0.528 0.534 0.528 0.534 244,355 0.5310 0.00%
2020-09-21 0 0.870 0.870 0.900 0.870 0.880 193,000 169,450 0.8780 0.534 0.534 0.552 0.534 0.540 314,404 0.5390 -1.14%
2020-09-18 0 0.880 0.870 0.890 0.880 0.880 20,000 17,600 0.8800 0.540 0.534 0.546 0.540 0.540 32,581 0.5402 -1.12%
2020-09-17 0 0.890 0.870 0.900 - - 0 0 - 0.546 0.534 0.552 - - 0 - 0.00%
2020-09-16 0 0.890 0.880 0.890 - - 0 0 - 0.546 0.540 0.546 - - 0 - -1.11%
2020-09-15 0 0.900 0.880 0.910 - - 0 0 - 0.552 0.540 0.559 - - 0 - 0.00%
2020-09-14 0 0.900 0.880 0.900 0.910 0.920 41,000 37,710 0.9198 0.552 0.540 0.552 0.559 0.565 66,790 0.5646 0.00%
2020-09-11 0 0.900 0.880 0.920 - - 0 0 - 0.552 0.540 0.565 - - 0 - 0.00%
2020-09-10 0 0.900 0.870 0.900 0.900 0.910 164,000 149,220 0.9099 0.552 0.534 0.552 0.552 0.559 267,162 0.5585 2.27%
2020-09-09 0 0.900 0.900 0.940 - - 0 0 - 0.540 0.540 0.564 - - 0 - 0.00%
2020-09-08 0 0.900 0.900 0.920 0.900 0.910 860,000 781,990 0.9093 0.540 0.540 0.552 0.540 0.546 1,432,809 0.5458 -1.10%
2020-09-07 0 0.910 0.910 0.920 - - 0 0 - 0.546 0.546 0.552 - - 0 - 0.00%
2020-09-04 0 0.910 0.910 0.930 0.910 0.910 144,000 131,040 0.9100 0.546 0.546 0.558 0.546 0.546 239,912 0.5462 -1.09%
2020-09-03 0 0.920 0.910 0.920 0.910 0.950 201,000 184,590 0.9184 0.552 0.546 0.552 0.546 0.570 334,878 0.5512 1.10%
2020-09-02 0 0.910 0.910 0.930 0.840 0.920 1,051,000 927,560 0.8825 0.546 0.546 0.558 0.504 0.552 1,751,026 0.5297 1.11%
2020-09-01 0 0.900 0.880 0.900 0.880 0.940 84,000 74,570 0.8877 0.540 0.528 0.540 0.528 0.564 139,949 0.5328 1.12%
2020-08-31 0 0.890 0.870 0.900 0.850 0.890 195,300 168,602 0.8633 0.534 0.522 0.540 0.510 0.534 325,381 0.5182 1.14%
2020-08-28 0 0.880 0.880 0.900 0.880 0.890 236,000 207,690 0.8800 0.528 0.528 0.540 0.528 0.534 393,190 0.5282 -3.30%
2020-08-27 0 0.910 0.900 0.910 0.880 0.910 207,000 184,270 0.8902 0.546 0.540 0.546 0.528 0.546 344,874 0.5343 2.25%
2020-08-26 0 0.890 0.880 0.890 0.870 0.900 101,000 89,280 0.8840 0.534 0.528 0.534 0.522 0.540 168,272 0.5306 0.00%
2020-08-25 0 0.890 0.870 0.890 - - 0 0 - 0.534 0.522 0.534 - - 0 - -1.11%
2020-08-24 0 0.900 0.900 0.910 0.900 0.910 139,000 125,110 0.9001 0.540 0.540 0.546 0.540 0.546 231,582 0.5402 1.12%
2020-08-21 0 0.890 0.860 0.890 0.890 0.890 38,000 33,820 0.8900 0.534 0.516 0.534 0.534 0.534 63,310 0.5342 0.00%
2020-08-20 0 0.890 0.880 0.890 0.880 0.900 213,000 188,390 0.8845 0.534 0.528 0.534 0.528 0.540 354,870 0.5309 0.00%
2020-08-19 0 0.890 0.880 0.920 - - 0 0 - 0.534 0.528 0.552 - - 0 - 0.00%
2020-08-18 0 0.890 0.860 0.920 - - 0 0 - 0.534 0.516 0.552 - - 0 - 0.00%
2020-08-17 0 0.890 0.860 0.890 0.870 0.890 116,000 101,920 0.8786 0.534 0.516 0.534 0.522 0.534 193,263 0.5274 0.00%
2020-08-14 0 0.890 0.860 0.890 0.890 0.890 51,000 45,390 0.8900 0.534 0.516 0.534 0.534 0.534 84,969 0.5342 0.00%
2020-08-13 0 0.890 0.880 0.890 0.860 0.890 75,000 66,200 0.8827 0.534 0.528 0.534 0.516 0.534 124,954 0.5298 3.49%
2020-08-12 0 0.860 0.850 0.860 0.860 0.910 260,000 229,940 0.8844 0.516 0.510 0.516 0.516 0.546 433,175 0.5308 -2.27%
2020-08-11 0 0.880 0.870 0.880 0.870 0.920 496,000 435,530 0.8781 0.528 0.522 0.528 0.522 0.552 826,365 0.5270 3.53%
2020-08-10 0 0.850 0.850 0.880 - - 0 0 - 0.510 0.510 0.528 - - 0 - 0.00%
2020-08-07 0 0.850 0.850 0.880 0.850 0.880 162,000 137,790 0.8506 0.510 0.510 0.528 0.510 0.528 269,901 0.5105 0.00%
2020-08-06 0 0.850 0.850 0.860 0.850 0.870 396,000 336,630 0.8501 0.510 0.510 0.516 0.510 0.522 659,759 0.5102 0.00%
2020-08-05 0 0.850 0.850 0.870 0.850 0.870 382,000 325,080 0.8510 0.510 0.510 0.522 0.510 0.522 636,434 0.5108 0.00%
2020-08-04 0 0.850 0.850 0.870 0.830 0.860 268,000 226,480 0.8451 0.510 0.510 0.522 0.498 0.516 446,503 0.5072 0.00%
2020-08-03 0 0.850 0.850 0.870 0.850 0.870 214,000 181,940 0.8502 0.510 0.510 0.522 0.510 0.522 356,536 0.5103 0.00%
2020-07-31 0 0.850 0.830 0.850 0.820 0.950 1,496,000 1,286,830 0.8602 0.510 0.498 0.510 0.492 0.570 2,492,422 0.5163 -3.41%
2020-07-30 0 0.880 0.880 0.890 0.860 0.940 440,000 395,690 0.8993 0.528 0.528 0.534 0.516 0.564 733,065 0.5398 1.15%
2020-07-29 0 0.870 0.830 0.870 0.830 0.870 95,000 79,820 0.8402 0.522 0.498 0.522 0.498 0.522 158,275 0.5043 4.82%
2020-07-28 0 0.830 0.820 0.830 0.830 0.840 144,500 120,540 0.8342 0.498 0.492 0.498 0.498 0.504 240,745 0.5007 -1.19%
2020-07-27 0 0.840 0.820 0.840 0.820 0.840 804,000 667,140 0.8298 0.504 0.492 0.504 0.492 0.504 1,339,510 0.4980 2.44%
2020-07-24 0 0.820 0.780 0.820 0.800 0.820 895,000 732,680 0.8186 0.492 0.468 0.492 0.480 0.492 1,491,121 0.4914 0.00%
2020-07-23 0 0.820 0.770 0.820 0.800 0.820 102,000 82,990 0.8136 0.492 0.462 0.492 0.480 0.492 169,938 0.4884 0.00%
2020-07-22 0 0.820 0.780 0.820 0.800 0.820 21,000 16,820 0.8010 0.492 0.468 0.492 0.480 0.492 34,987 0.4807 5.13%
2020-07-21 0 0.780 0.780 0.880 - - 0 0 - 0.468 0.468 0.528 - - 0 - 0.00%
2020-07-20 0 0.780 0.780 0.880 0.780 0.780 20,000 15,600 0.7800 0.468 0.468 0.528 0.468 0.468 33,321 0.4682 1.30%
2020-07-17 0 0.770 0.770 0.800 0.770 0.770 10,000 7,700 0.7700 0.462 0.462 0.480 0.462 0.462 16,661 0.4622 -3.75%
2020-07-16 0 0.800 0.770 0.800 0.800 0.820 45,000 36,200 0.8044 0.480 0.462 0.480 0.480 0.492 74,973 0.4828 2.56%
2020-07-15 0 0.780 0.780 0.820 - - 0 0 - 0.468 0.468 0.492 - - 0 - 1.30%
2020-07-14 0 0.770 0.770 0.820 0.770 0.770 5,000 3,850 0.7700 0.462 0.462 0.492 0.462 0.462 8,330 0.4622 0.00%
2020-07-13 0 0.770 0.770 0.820 - - 0 0 - 0.462 0.462 0.492 - - 0 - 0.00%
2020-07-10 0 0.770 0.770 0.810 0.770 0.770 40,000 30,800 0.7700 0.462 0.462 0.486 0.462 0.462 66,642 0.4622 -6.10%
2020-07-09 0 0.820 0.770 0.820 - - 0 0 - 0.492 0.462 0.492 - - 0 - 0.00%
2020-07-08 0 0.820 0.770 0.820 - - 0 0 - 0.492 0.462 0.492 - - 0 - 0.00%
2020-07-07 0 0.820 0.770 0.820 - - 0 0 - 0.492 0.462 0.492 - - 0 - 0.00%
2020-07-06 0 0.820 0.760 0.820 - - 0 0 - 0.492 0.456 0.492 - - 0 - 0.00%
2020-07-03 0 0.820 0.760 0.820 - - 0 0 - 0.492 0.456 0.492 - - 0 - 0.00%
2020-07-02 0 0.820 0.760 0.820 - - 0 0 - 0.492 0.456 0.492 - - 0 - 0.00%
2020-06-30 0 0.820 0.760 0.830 0.820 0.820 41,000 31,220 0.7615 0.492 0.456 0.498 0.492 0.492 68,308 0.4570 7.89%
2020-06-29 0 0.760 0.760 0.830 - - 0 0 - 0.456 0.456 0.498 - - 0 - 0.00%
2020-06-26 0 0.760 0.760 0.800 0.720 0.790 29,000 21,840 0.7531 0.456 0.456 0.480 0.432 0.474 48,316 0.4520 -8.43%
2020-06-24 0 0.830 0.760 0.830 - - 0 0 - 0.498 0.456 0.498 - - 0 - 0.00%
2020-06-23 0 0.830 0.780 0.830 - - 0 0 - 0.498 0.468 0.498 - - 0 - 0.00%
2020-06-22 0 0.830 0.780 0.830 - - 0 0 - 0.498 0.468 0.498 - - 0 - 0.00%
2020-06-19 0 0.830 0.790 0.830 0.830 0.830 214,000 169,620 0.7926 0.498 0.474 0.498 0.498 0.498 356,536 0.4757 0.00%
2020-06-18 0 0.830 0.780 0.830 - - 0 0 - 0.498 0.468 0.498 - - 0 - 0.00%
2020-06-17 0 0.830 0.780 0.830 0.800 0.830 51,000 40,830 0.8006 0.498 0.468 0.498 0.480 0.498 84,969 0.4805 3.75%
2020-06-16 0 0.800 0.780 0.800 0.800 0.820 31,000 25,020 0.8071 0.480 0.468 0.480 0.480 0.492 51,648 0.4844 2.56%
2020-06-15 0 0.780 0.780 0.820 0.750 0.830 3,000 2,410 0.8033 0.468 0.468 0.492 0.450 0.498 4,998 0.4822 -6.02%
2020-06-12 0 0.830 0.750 0.830 - - 0 0 - 0.498 0.450 0.498 - - 0 - 0.00%
2020-06-11 0 0.830 0.760 0.830 - - 0 0 - 0.498 0.456 0.498 - - 0 - 0.00%
2020-06-10 0 0.830 0.760 0.830 - - 0 0 - 0.498 0.456 0.498 - - 0 - 0.00%
2020-06-09 0 0.830 0.760 0.830 0.830 0.830 245,000 203,350 0.8300 0.498 0.456 0.498 0.498 0.498 408,184 0.4982 0.00%
2020-06-08 0 0.830 0.740 0.830 0.820 0.830 32,000 26,260 0.8206 0.498 0.444 0.498 0.492 0.498 53,314 0.4926 1.22%
2020-06-05 0 0.820 0.720 0.820 0.800 0.830 16,000 13,090 0.8181 0.492 0.432 0.492 0.480 0.498 26,657 0.4911 12.33%
2020-06-04 0 0.730 0.700 0.730 0.730 0.730 10,000 7,300 0.7300 0.438 0.420 0.438 0.438 0.438 16,661 0.4382 -2.67%
2020-06-03 0 0.750 0.750 0.780 - - 0 0 - 0.450 0.450 0.468 - - 0 - 0.00%
2020-06-02 0 0.750 0.750 0.770 - - 0 0 - 0.450 0.450 0.462 - - 0 - 2.74%
2020-06-01 0 0.730 0.700 0.750 - - 0 0 - 0.438 0.420 0.450 - - 0 - 0.00%
2020-05-29 0 0.730 0.710 0.750 0.730 0.730 10,000 7,300 0.7300 0.438 0.426 0.450 0.438 0.438 16,661 0.4382 1.39%
2020-05-28 0 0.720 0.720 0.750 0.720 0.720 48,000 34,560 0.7200 0.432 0.432 0.450 0.432 0.432 79,971 0.4322 -4.00%
2020-05-27 0 0.750 0.750 0.790 0.750 0.760 10,000 7,520 0.7520 0.450 0.450 0.474 0.450 0.456 16,661 0.4514 -5.06%
2020-05-26 0 0.790 0.750 0.820 - - 0 0 - 0.474 0.450 0.492 - - 0 - 0.00%
2020-05-25 0 0.830 0.770 0.830 0.830 0.830 7,000 5,810 0.8300 0.474 0.440 0.474 0.474 0.474 12,253 0.4742 1.22%
2020-05-22 0 0.820 0.790 0.860 - - 0 0 - 0.468 0.451 0.491 - - 0 - 0.00%
2020-05-21 0 0.820 0.790 0.880 - - 0 0 - 0.468 0.451 0.503 - - 0 - 0.00%
2020-05-20 0 0.820 0.790 0.870 0.820 0.820 2,000 1,640 0.8200 0.468 0.451 0.497 0.468 0.468 3,501 0.4685 0.00%
2020-05-19 0 0.820 0.770 0.870 - - 0 0 - 0.468 0.440 0.497 - - 0 - 0.00%
2020-05-18 0 0.820 0.780 0.870 - - 0 0 - 0.468 0.446 0.497 - - 0 - 0.00%
2020-05-15 0 0.820 0.770 0.820 - - 0 0 - 0.468 0.440 0.468 - - 0 - 0.00%
2020-05-14 0 0.820 0.800 0.820 - - 0 0 - 0.468 0.457 0.468 - - 0 - -1.20%
2020-05-13 0 0.830 0.790 0.830 0.830 0.830 51,000 42,330 0.8300 0.474 0.451 0.474 0.474 0.474 89,271 0.4742 0.00%
2020-05-12 0 0.830 0.780 0.860 - - 0 0 - 0.474 0.446 0.491 - - 0 - 0.00%
2020-05-11 0 0.830 0.770 0.870 - - 0 0 - 0.474 0.440 0.497 - - 0 - 0.00%
2020-05-08 0 0.830 0.760 0.870 - - 0 0 - 0.474 0.434 0.497 - - 0 - 0.00%
2020-05-07 0 0.830 0.800 0.830 0.830 0.830 21,000 17,430 0.8300 0.474 0.457 0.474 0.474 0.474 36,759 0.4742 1.22%
2020-05-06 0 0.820 0.780 0.820 - - 0 0 - 0.468 0.446 0.468 - - 0 - 0.00%
2020-05-05 0 0.820 0.770 0.820 - - 0 0 - 0.468 0.440 0.468 - - 0 - 0.00%
2020-05-04 0 0.820 0.760 0.820 - - 0 0 - 0.468 0.434 0.468 - - 0 - 0.00%
2020-04-29 0 0.820 0.790 0.820 0.790 0.820 13,000 10,330 0.7946 0.468 0.451 0.468 0.451 0.468 22,755 0.4540 0.00%
2020-04-28 0 0.820 0.810 0.860 - - 0 0 - 0.468 0.463 0.491 - - 0 - 0.00%
2020-04-27 0 0.820 0.790 0.820 0.800 0.820 91,000 73,920 0.8123 0.468 0.451 0.468 0.457 0.468 159,288 0.4641 3.80%
2020-04-24 0 0.790 0.770 0.800 0.760 0.810 418,000 323,620 0.7742 0.451 0.440 0.457 0.434 0.463 731,673 0.4423 -9.20%
2020-04-23 0 0.870 0.810 0.870 - - 0 0 - 0.497 0.463 0.497 - - 0 - -1.14%
2020-04-22 0 0.880 0.790 0.880 - - 0 0 - 0.503 0.451 0.503 - - 0 - 0.00%
2020-04-21 0 0.880 0.800 0.880 0.760 0.880 12,000 9,390 0.7825 0.503 0.457 0.503 0.434 0.503 21,005 0.4470 2.33%
2020-04-20 0 0.860 0.790 0.880 - - 0 0 - 0.491 0.451 0.503 - - 0 - 0.00%
2020-04-17 0 0.860 0.760 0.870 0.860 0.860 20,000 17,200 0.8600 0.491 0.434 0.497 0.491 0.491 35,008 0.4913 -1.15%
2020-04-16 0 0.870 0.830 0.870 - - 0 0 - 0.497 0.474 0.497 - - 0 - 0.00%
2020-04-15 0 0.870 0.820 0.870 0.840 0.940 104,000 94,610 0.9097 0.497 0.468 0.497 0.480 0.537 182,043 0.5197 6.10%
2020-04-14 0 0.820 0.820 0.920 - - 0 0 - 0.468 0.468 0.526 - - 0 - 2.50%
2020-04-09 0 0.800 0.800 0.830 - - 0 0 - 0.457 0.457 0.474 - - 0 - 1.27%
2020-04-08 0 0.790 0.790 0.820 0.790 0.830 5,000 4,050 0.8100 0.451 0.451 0.468 0.451 0.474 8,752 0.4627 -1.25%
2020-04-07 0 0.800 0.800 0.820 0.790 0.790 79,000 62,410 0.7900 0.457 0.457 0.468 0.451 0.451 138,283 0.4513 -1.23%
2020-04-06 0 0.810 0.800 0.830 0.810 0.810 5,000 4,050 0.8100 0.463 0.457 0.474 0.463 0.463 8,752 0.4627 -2.41%
2020-04-03 0 0.830 0.810 0.940 0.830 0.830 30,000 24,900 0.8300 0.474 0.463 0.537 0.474 0.474 52,512 0.4742 0.00%
2020-04-02 0 0.830 0.830 0.970 - - 0 0 - 0.474 0.474 0.554 - - 0 - 0.00%
2020-04-01 0 0.830 0.820 0.920 - - 0 0 - 0.474 0.468 0.526 - - 0 - 0.00%
2020-03-31 0 0.830 0.830 0.900 - - 0 0 - 0.474 0.474 0.514 - - 0 - 0.00%
2020-03-30 0 0.830 0.790 0.850 - - 0 0 - 0.474 0.451 0.486 - - 0 - 0.00%
2020-03-27 0 0.830 0.830 0.900 0.820 0.830 69,000 57,070 0.8271 0.474 0.474 0.514 0.468 0.474 120,779 0.4725 5.06%
2020-03-26 0 0.790 0.770 0.800 0.750 0.790 78,000 60,260 0.7726 0.451 0.440 0.457 0.428 0.451 136,532 0.4414 -3.66%
2020-03-25 0 0.820 0.760 0.820 - - 0 0 - 0.468 0.434 0.468 - - 0 - 0.00%
2020-03-24 0 0.820 0.770 0.820 - - 0 0 - 0.468 0.440 0.468 - - 0 - -1.20%
2020-03-23 0 0.830 0.760 0.830 - - 0 0 - 0.474 0.434 0.474 - - 0 - 0.00%
2020-03-20 0 0.830 0.750 0.830 - - 0 0 - 0.474 0.428 0.474 - - 0 - 0.00%
2020-03-19 0 0.830 0.780 0.830 - - 0 0 - 0.474 0.446 0.474 - - 0 - -2.35%
2020-03-18 0 0.850 0.770 0.850 0.850 0.850 28,000 23,800 0.8500 0.486 0.440 0.486 0.486 0.486 49,012 0.4856 4.94%
2020-03-17 0 0.810 0.750 0.810 0.810 0.810 3,000 2,430 0.8100 0.463 0.428 0.463 0.463 0.463 5,251 0.4627 2.53%
2020-03-16 0 0.790 0.750 0.790 0.790 0.790 22,000 17,380 0.7900 0.451 0.428 0.451 0.451 0.451 38,509 0.4513 -3.66%
2020-03-13 0 0.820 0.800 0.820 - - 0 0 - 0.468 0.457 0.468 - - 0 - -1.20%
2020-03-12 0 0.830 0.800 0.830 - - 0 0 - 0.474 0.457 0.474 - - 0 - 0.00%
2020-03-11 0 0.830 0.800 0.830 - - 0 0 - 0.474 0.457 0.474 - - 0 - 0.00%
2020-03-10 0 0.830 0.800 0.830 0.830 0.830 12,000 9,960 0.8300 0.474 0.457 0.474 0.474 0.474 21,005 0.4742 0.00%
2020-03-09 0 0.830 0.810 0.830 0.830 0.830 22,000 18,260 0.8300 0.474 0.463 0.474 0.474 0.474 38,509 0.4742 0.00%
2020-03-06 0 0.830 0.810 0.890 - - 0 0 - 0.474 0.463 0.508 - - 0 - 0.00%
2020-03-05 0 0.830 0.830 0.860 - - 0 0 - 0.474 0.474 0.491 - - 0 - 1.22%
2020-03-04 0 0.820 0.810 0.820 0.800 0.820 165,000 133,960 0.8119 0.468 0.463 0.468 0.457 0.468 288,818 0.4638 -4.65%
2020-03-03 0 0.860 0.820 0.860 0.860 0.860 11,000 9,460 0.8600 0.491 0.468 0.491 0.491 0.491 19,255 0.4913 0.00%
2020-03-02 0 0.860 0.840 0.860 0.860 0.860 571,000 485,390 0.8501 0.491 0.480 0.491 0.491 0.491 999,487 0.4856 1.18%
2020-02-28 0 0.850 0.820 0.850 - - 0 0 - 0.486 0.468 0.486 - - 0 - -1.16%
2020-02-27 0 0.860 0.820 0.860 - - 0 0 - 0.491 0.468 0.491 - - 0 - 0.00%
2020-02-26 0 0.860 0.830 0.860 - - 0 0 - 0.491 0.474 0.491 - - 0 - 0.00%
2020-02-25 0 0.860 0.820 0.860 - - 0 0 - 0.491 0.468 0.491 - - 0 - 0.00%
2020-02-24 0 0.860 0.830 0.860 0.810 0.860 86,000 71,040 0.8260 0.491 0.474 0.491 0.463 0.491 150,536 0.4719 2.38%
2020-02-21 0 0.840 0.830 0.890 0.840 0.850 121,000 102,740 0.8491 0.480 0.474 0.508 0.480 0.486 211,800 0.4851 -4.55%
2020-02-20 0 0.880 0.860 0.880 0.860 0.890 52,000 44,780 0.8612 0.503 0.491 0.503 0.491 0.508 91,022 0.4920 2.33%
2020-02-19 0 0.860 0.850 0.930 0.860 0.860 10,000 8,600 0.8600 0.491 0.486 0.531 0.491 0.491 17,504 0.4913 -4.44%
2020-02-18 0 0.900 0.840 0.930 - - 0 0 - 0.514 0.480 0.531 - - 0 - 0.00%
2020-02-17 0 0.900 0.850 0.930 - - 0 0 - 0.514 0.486 0.531 - - 0 - 0.00%
2020-02-14 0 0.900 0.860 0.930 - - 0 0 - 0.514 0.491 0.531 - - 0 - 0.00%
2020-02-13 0 0.900 0.860 0.930 - - 0 0 - 0.514 0.491 0.531 - - 0 - 0.00%
2020-02-12 0 0.900 0.840 0.930 - - 0 0 - 0.514 0.480 0.531 - - 0 - 0.00%
2020-02-11 0 0.900 0.860 0.900 - - 0 0 - 0.514 0.491 0.514 - - 0 - 0.00%
2020-02-10 0 0.900 0.830 0.900 - - 0 0 - 0.514 0.474 0.514 - - 0 - 0.00%
2020-02-07 0 0.900 0.810 0.900 - - 0 0 - 0.514 0.463 0.514 - - 0 - 0.00%
2020-02-06 0 0.900 0.880 0.900 0.880 0.900 32,000 28,330 0.8853 0.514 0.503 0.514 0.503 0.514 56,013 0.5058 1.12%
2020-02-05 0 0.890 0.830 0.900 - - 0 0 - 0.508 0.474 0.514 - - 0 - 0.00%
2020-02-04 0 0.890 0.840 0.900 - - 0 0 - 0.508 0.480 0.514 - - 0 - 0.00%
2020-02-03 0 0.890 0.880 0.900 - - 0 0 - 0.508 0.503 0.514 - - 0 - 0.00%
2020-01-31 0 0.890 0.850 0.900 - - 0 0 - 0.508 0.486 0.514 - - 0 - 0.00%
2020-01-30 0 0.890 0.840 0.900 0.840 0.890 59,000 50,080 0.8488 0.508 0.480 0.514 0.480 0.508 103,274 0.4849 1.14%
2020-01-29 0 0.880 0.870 0.880 - - 0 0 - 0.503 0.497 0.503 - - 0 - 0.00%
2020-01-24 0 0.880 0.870 0.900 0.870 0.880 269,000 236,620 0.8796 0.503 0.497 0.514 0.497 0.503 470,862 0.5025 -2.22%
2020-01-23 0 0.900 0.880 0.900 - - 0 0 - 0.514 0.503 0.514 - - 0 - 0.00%
2020-01-22 0 0.900 0.900 0.920 0.900 0.900 26,000 23,400 0.9000 0.514 0.514 0.526 0.514 0.514 45,511 0.5142 0.00%
2020-01-21 0 0.900 0.890 0.900 0.900 0.900 16,000 14,400 0.9000 0.514 0.508 0.514 0.514 0.514 28,007 0.5142 1.12%
2020-01-20 0 0.890 0.890 0.900 - - 0 0 - 0.508 0.508 0.514 - - 0 - 1.14%
2020-01-17 0 0.880 0.880 0.900 0.880 0.900 31,000 27,500 0.8871 0.503 0.503 0.514 0.503 0.514 54,263 0.5068 -2.22%
2020-01-16 0 0.900 0.890 0.900 - - 0 0 - 0.514 0.508 0.514 - - 0 - 0.00%
2020-01-15 0 0.900 0.890 0.900 0.900 0.900 14,000 12,600 0.9000 0.514 0.508 0.514 0.514 0.514 24,506 0.5142 0.00%
2020-01-14 0 0.900 0.900 0.910 - - 0 0 - 0.514 0.514 0.520 - - 0 - 2.27%
2020-01-13 0 0.880 0.880 0.900 - - 0 0 - 0.503 0.503 0.514 - - 0 - 0.00%
2020-01-10 0 0.880 0.880 0.930 - - 0 0 - 0.503 0.503 0.531 - - 0 - 0.00%
2020-01-09 0 0.880 0.880 0.930 - - 0 0 - 0.503 0.503 0.531 - - 0 - 0.00%
2020-01-08 0 0.880 0.880 0.930 - - 0 0 - 0.503 0.503 0.531 - - 0 - 0.00%
2020-01-07 0 0.880 0.880 0.900 0.880 0.900 482,000 426,500 0.8849 0.503 0.503 0.514 0.503 0.514 843,700 0.5055 -2.22%
2020-01-06 0 0.900 0.880 0.900 0.880 0.900 98,000 86,660 0.8843 0.514 0.503 0.514 0.503 0.514 171,541 0.5052 0.00%
2020-01-03 0 0.900 0.890 0.920 - - 0 0 - 0.514 0.508 0.526 - - 0 - 0.00%
2020-01-02 0 0.900 0.890 0.900 0.900 0.900 61,000 54,900 0.9000 0.514 0.508 0.514 0.514 0.514 106,775 0.5142 0.00%
2019-12-31 0 0.900 0.900 0.930 - - 0 0 - 0.514 0.514 0.531 - - 0 - 0.00%
2019-12-30 0 0.900 0.880 0.920 - - 0 0 - 0.514 0.503 0.526 - - 0 - 0.00%
2019-12-27 0 0.900 0.880 0.930 - - 0 0 - 0.514 0.503 0.531 - - 0 - 0.00%
2019-12-24 0 0.900 0.900 0.930 - - 0 0 - 0.514 0.514 0.531 - - 0 - 0.00%
2019-12-23 0 0.900 0.900 0.930 - - 0 0 - 0.514 0.514 0.531 - - 0 - 0.00%
2019-12-20 0 0.900 0.900 0.930 - - 0 0 - 0.514 0.514 0.531 - - 0 - 0.00%
2019-12-19 0 0.900 0.880 0.900 - - 0 0 - 0.514 0.503 0.514 - - 0 - 0.00%
2019-12-18 0 0.900 0.880 0.900 0.880 0.900 73,000 64,700 0.8863 0.514 0.503 0.514 0.503 0.514 127,780 0.5063 2.27%
2019-12-17 0 0.880 0.880 0.930 0.880 0.880 20,000 17,600 0.8800 0.503 0.503 0.531 0.503 0.503 35,008 0.5027 -1.12%
2019-12-16 0 0.890 0.890 0.930 0.880 0.890 11,000 9,720 0.8836 0.508 0.508 0.531 0.503 0.508 19,255 0.5048 -4.30%
2019-12-13 0 0.930 0.880 0.930 0.900 0.930 45,000 40,560 0.9013 0.531 0.503 0.531 0.514 0.531 78,769 0.5149 5.68%
2019-12-12 0 0.880 0.880 0.900 - - 0 0 - 0.503 0.503 0.514 - - 0 - 0.00%
2019-12-11 0 0.880 0.880 0.900 - - 0 0 - 0.503 0.503 0.514 - - 0 - 0.00%
2019-12-10 0 0.880 0.880 0.900 0.880 0.880 63,000 55,440 0.8800 0.503 0.503 0.514 0.503 0.503 110,276 0.5027 -2.22%
2019-12-09 0 0.900 0.890 0.900 0.880 0.900 62,000 54,840 0.8845 0.514 0.508 0.514 0.503 0.514 108,526 0.5053 0.00%
2019-12-06 0 0.900 0.890 0.900 0.900 0.900 20,000 18,000 0.9000 0.514 0.508 0.514 0.514 0.514 35,008 0.5142 1.12%
2019-12-05 0 0.890 0.880 0.890 0.900 0.900 25,000 22,500 0.9000 0.508 0.503 0.508 0.514 0.514 43,760 0.5142 -1.11%
2019-12-04 0 0.900 0.880 0.900 0.900 0.900 165,000 148,500 0.9000 0.514 0.503 0.514 0.514 0.514 288,818 0.5142 0.00%
2019-12-03 0 0.900 0.900 0.930 - - 0 0 - 0.514 0.514 0.531 - - 0 - 2.27%
2019-12-02 0 0.880 0.880 0.930 - - 0 0 - 0.503 0.503 0.531 - - 0 - 0.00%
2019-11-29 0 0.880 0.880 0.930 - - 0 0 - 0.503 0.503 0.531 - - 0 - 0.00%
2019-11-28 0 0.880 0.880 0.910 0.880 0.930 375,000 339,700 0.9059 0.503 0.503 0.520 0.503 0.531 656,406 0.5175 -3.30%
2019-11-27 0 0.910 0.880 0.930 0.880 0.920 88,000 78,030 0.8867 0.520 0.503 0.531 0.503 0.526 154,037 0.5066 -2.15%
2019-11-26 0 0.930 0.900 0.930 0.930 0.930 44,000 40,920 0.9300 0.531 0.514 0.531 0.531 0.531 77,018 0.5313 0.00%
2019-11-25 0 0.930 0.850 0.950 0.900 0.940 69,000 62,250 0.9022 0.531 0.486 0.543 0.514 0.537 120,779 0.5154 -1.06%
2019-11-22 0 0.940 0.920 0.970 - - 0 0 - 0.537 0.526 0.554 - - 0 - 0.00%
2019-11-21 0 0.940 0.910 0.970 - - 0 0 - 0.537 0.520 0.554 - - 0 - 0.00%
2019-11-20 0 0.940 0.910 0.970 - - 0 0 - 0.537 0.520 0.554 - - 0 - 0.00%
2019-11-19 0 0.940 0.920 0.980 - - 0 0 - 0.537 0.526 0.560 - - 0 - 0.00%
2019-11-18 0 0.940 0.900 0.960 - - 0 0 - 0.537 0.514 0.548 - - 0 - 0.00%
2019-11-15 0 0.940 0.900 0.960 - - 0 0 - 0.537 0.514 0.548 - - 0 - 0.00%
2019-11-14 0 0.940 0.900 0.970 - - 0 0 - 0.537 0.514 0.554 - - 0 - 0.00%
2019-11-13 0 0.940 0.910 0.940 0.920 0.960 22,000 20,320 0.9236 0.537 0.520 0.537 0.526 0.548 38,509 0.5277 3.30%
2019-11-12 0 0.910 0.910 0.990 0.900 0.940 158,000 143,140 0.9059 0.520 0.520 0.566 0.514 0.537 276,566 0.5176 -2.15%
2019-11-11 0 0.930 0.930 0.990 0.920 0.920 126,000 115,920 0.9200 0.531 0.531 0.566 0.526 0.526 220,552 0.5256 -2.11%
2019-11-08 0 0.950 0.930 0.950 0.950 0.950 24,000 22,800 0.9500 0.543 0.531 0.543 0.543 0.543 42,010 0.5427 -1.04%
2019-11-07 0 0.960 0.950 0.970 - - 0 0 - 0.548 0.543 0.554 - - 0 - 0.00%
2019-11-06 0 0.960 0.950 0.970 - - 0 0 - 0.548 0.543 0.554 - - 0 - 0.00%
2019-11-05 0 0.960 0.950 0.960 0.960 0.960 160,000 153,600 0.9600 0.548 0.543 0.548 0.548 0.548 280,066 0.5484 1.05%
2019-11-04 0 0.950 0.950 0.970 0.950 0.970 33,000 31,390 0.9512 0.543 0.543 0.554 0.543 0.554 57,764 0.5434 0.00%
2019-11-01 0 0.950 0.940 0.990 - - 0 0 - 0.543 0.537 0.566 - - 0 - 0.00%
2019-10-31 0 0.950 0.940 0.950 0.950 0.950 90,000 85,500 0.9500 0.543 0.537 0.543 0.543 0.543 157,537 0.5427 0.00%
2019-10-30 0 0.950 0.940 0.990 - - 0 0 - 0.543 0.537 0.566 - - 0 - 0.00%
2019-10-29 0 0.950 0.950 0.990 - - 0 0 - 0.543 0.543 0.566 - - 0 - 0.00%
2019-10-28 0 0.950 0.950 0.980 - - 0 0 - 0.543 0.543 0.560 - - 0 - 0.00%
2019-10-25 0 0.950 0.950 0.970 - - 0 0 - 0.543 0.543 0.554 - - 0 - 0.00%
2019-10-24 0 0.950 0.950 0.970 0.950 0.950 1,000 950 0.9500 0.543 0.543 0.554 0.543 0.543 1,750 0.5427 -1.04%
2019-10-23 0 0.960 0.950 0.970 - - 0 0 - 0.548 0.543 0.554 - - 0 - 0.00%
2019-10-22 0 0.960 0.960 0.970 0.950 0.960 78,000 74,590 0.9563 0.548 0.548 0.554 0.543 0.548 136,532 0.5463 -1.03%
2019-10-21 0 0.970 0.940 0.970 0.940 0.970 4,000 3,810 0.9525 0.554 0.537 0.554 0.537 0.554 7,002 0.5442 4.30%
2019-10-18 0 0.930 0.930 0.950 0.920 0.950 150,000 139,110 0.9274 0.531 0.531 0.543 0.526 0.543 262,562 0.5298 2.20%
2019-10-17 0 0.910 0.900 0.950 - - 0 0 - 0.520 0.514 0.543 - - 0 - 0.00%
2019-10-16 0 0.910 0.900 0.970 0.910 0.920 220,000 200,440 0.9111 0.520 0.514 0.554 0.520 0.526 385,091 0.5205 -1.09%
2019-10-15 0 0.920 0.920 0.940 - - 0 0 - 0.526 0.526 0.537 - - 0 - 0.00%
2019-10-14 0 0.920 0.920 0.960 0.910 0.910 30,000 27,300 0.9100 0.526 0.526 0.548 0.520 0.520 52,512 0.5199 1.10%
2019-10-11 0 0.910 0.900 0.960 - - 0 0 - 0.520 0.514 0.548 - - 0 - 0.00%
2019-10-10 0 0.910 0.900 0.960 - - 0 0 - 0.520 0.514 0.548 - - 0 - 0.00%
2019-10-09 0 0.910 0.900 0.960 - - 0 0 - 0.520 0.514 0.548 - - 0 - 0.00%
2019-10-08 0 0.910 0.910 0.960 0.910 0.910 108,000 98,280 0.9100 0.520 0.520 0.548 0.520 0.520 189,045 0.5199 -3.19%
2019-10-04 0 0.940 0.910 0.960 - - 0 0 - 0.537 0.520 0.548 - - 0 - 0.00%
2019-10-03 0 0.940 0.930 0.940 0.930 0.940 50,000 46,900 0.9380 0.537 0.531 0.537 0.531 0.537 87,521 0.5359 0.00%
2019-10-02 0 0.940 0.920 0.940 0.920 0.960 22,000 20,320 0.9236 0.537 0.526 0.537 0.526 0.548 38,509 0.5277 -4.08%
2019-09-30 0 0.980 0.920 0.980 0.980 0.980 4,000 3,920 0.9800 0.560 0.526 0.560 0.560 0.560 7,002 0.5599 -1.01%
2019-09-27 0 0.990 0.910 0.990 - - 0 0 - 0.566 0.520 0.566 - - 0 - 0.00%
2019-09-26 0 0.990 0.950 0.990 - - 0 0 - 0.566 0.543 0.566 - - 0 - 0.00%
2019-09-25 0 0.990 0.950 0.990 - - 0 0 - 0.566 0.543 0.566 - - 0 - 0.00%
2019-09-24 0 0.990 0.950 0.990 - - 0 0 - 0.566 0.543 0.566 - - 0 - 0.00%
2019-09-23 0 0.990 0.950 0.990 - - 0 0 - 0.566 0.543 0.566 - - 0 - 0.00%
2019-09-20 0 0.990 0.950 0.990 0.970 0.990 142,000 137,780 0.9703 0.566 0.543 0.566 0.554 0.566 248,559 0.5543 2.06%
2019-09-19 0 0.970 0.940 0.990 - - 0 0 - 0.554 0.537 0.566 - - 0 - 0.00%
2019-09-18 0 0.970 0.960 0.990 - - 0 0 - 0.554 0.548 0.566 - - 0 - 0.00%
2019-09-17 0 0.970 0.950 0.990 - - 0 0 - 0.554 0.543 0.566 - - 0 - 0.00%
2019-09-16 0 0.970 0.930 0.990 - - 0 0 - 0.554 0.531 0.566 - - 0 - 0.00%
2019-09-13 0 0.970 0.970 0.990 0.970 0.980 34,000 33,000 0.9706 0.554 0.554 0.566 0.554 0.560 59,514 0.5545 0.00%
2019-09-12 0 0.970 0.920 0.970 - - 0 0 - 0.554 0.526 0.554 - - 0 - -1.02%
2019-09-11 0 0.980 0.940 0.980 0.980 0.980 12,000 11,760 0.9800 0.560 0.537 0.560 0.560 0.560 21,005 0.5599 2.08%
2019-09-10 0 0.960 0.930 0.970 - - 0 0 - 0.548 0.531 0.554 - - 0 - -0.00%
2019-09-09 0 0.980 0.950 0.980 0.940 0.980 102,000 96,080 0.9420 0.548 0.532 0.548 0.526 0.548 182,262 0.5272 -1.01%
2019-09-06 0 0.990 0.970 1.000 0.990 1.000 186,000 183,780 0.9881 0.554 0.543 0.560 0.554 0.560 332,360 0.5530 6.45%
2019-09-05 0 0.930 0.910 0.950 - - 0 0 - 0.520 0.509 0.532 - - 0 - 0.00%
2019-09-04 0 0.930 0.920 0.940 - - 0 0 - 0.520 0.515 0.526 - - 0 - 0.00%
2019-09-03 0 0.930 0.910 0.950 0.930 0.930 50,000 46,500 0.9300 0.520 0.509 0.532 0.520 0.520 89,344 0.5205 0.00%
2019-09-02 0 0.930 0.920 0.930 0.930 0.930 10,000 9,300 0.9300 0.520 0.515 0.520 0.520 0.520 17,869 0.5205 -1.06%
2019-08-30 0 0.940 0.930 0.940 0.910 0.970 244,000 225,360 0.9236 0.526 0.520 0.526 0.509 0.543 435,999 0.5169 -4.08%
2019-08-29 0 0.980 0.960 0.990 0.980 0.980 2,000 1,960 0.9800 0.548 0.537 0.554 0.548 0.548 3,574 0.5484 -1.01%
2019-08-28 0 0.990 0.960 1.000 - - 0 0 - 0.554 0.537 0.560 - - 0 - 0.00%
2019-08-27 0 0.990 0.980 1.070 0.990 0.990 2,000 1,980 0.9900 0.554 0.548 0.599 0.554 0.554 3,574 0.5540 2.06%
2019-08-26 0 0.970 0.970 0.980 0.970 1.020 18,000 17,980 0.9989 0.543 0.543 0.548 0.543 0.571 32,164 0.5590 -4.90%
2019-08-23 0 1.020 0.970 1.050 - - 0 0 - 0.571 0.543 0.588 - - 0 - 0.00%
2019-08-22 0 1.020 0.980 1.020 0.970 1.020 11,000 10,720 0.9745 0.571 0.548 0.571 0.543 0.571 19,656 0.5454 0.99%
2019-08-21 0 1.010 0.970 1.010 1.010 1.010 62,000 62,620 1.0100 0.565 0.543 0.565 0.565 0.565 110,787 0.5652 0.00%
2019-08-20 0 1.010 0.960 1.020 - - 0 0 - 0.565 0.537 0.571 - - 0 - 0.00%
2019-08-19 0 1.010 0.940 1.010 0.930 1.010 100,000 93,760 0.9376 0.565 0.526 0.565 0.520 0.565 178,688 0.5247 4.12%
2019-08-16 0 0.970 0.970 1.020 - - 0 0 - 0.543 0.543 0.571 - - 0 - 0.00%
2019-08-15 0 0.970 0.970 0.990 - - 0 0 - 0.543 0.543 0.554 - - 0 - 0.00%
2019-08-14 0 0.970 0.970 0.990 0.940 0.990 176,000 167,070 0.9493 0.543 0.543 0.554 0.526 0.554 314,491 0.5312 -3.00%
2019-08-13 0 1.000 0.950 1.000 - - 0 0 - 0.560 0.532 0.560 - - 0 - -2.91%
2019-08-12 0 1.030 0.980 1.050 - - 0 0 - 0.576 0.548 0.588 - - 0 - 0.00%
2019-08-09 0 1.030 0.980 1.060 - - 0 0 - 0.576 0.548 0.593 - - 0 - 0.00%
2019-08-08 0 1.030 0.960 1.090 - - 0 0 - 0.576 0.537 0.610 - - 0 - 0.00%
2019-08-07 0 1.030 1.010 1.040 1.030 1.040 32,000 33,190 1.0372 0.576 0.565 0.582 0.576 0.582 57,180 0.5804 -0.96%
2019-08-06 0 1.040 1.000 1.040 - - 0 0 - 0.582 0.560 0.582 - - 0 - 0.00%
2019-08-05 0 1.040 1.000 1.040 - - 0 0 - 0.582 0.560 0.582 - - 0 - 0.00%
2019-08-02 0 1.040 1.040 1.050 1.040 1.040 33,000 34,320 1.0400 0.582 0.582 0.588 0.582 0.582 58,967 0.5820 -4.59%
2019-08-01 0 1.090 1.050 1.100 1.060 1.090 24,000 25,500 1.0625 0.610 0.588 0.616 0.593 0.610 42,885 0.5946 1.87%
2019-07-31 0 1.070 1.030 1.100 - - 0 0 - 0.599 0.576 0.616 - - 0 - 0.00%
2019-07-30 0 1.070 1.030 1.100 - - 0 0 - 0.599 0.576 0.616 - - 0 - 0.00%
2019-07-29 0 1.070 1.060 1.070 1.040 1.090 68,000 71,890 1.0572 0.599 0.593 0.599 0.582 0.610 121,508 0.5916 0.94%
2019-07-26 0 1.060 1.060 1.100 1.060 1.080 136,000 144,200 1.0603 0.593 0.593 0.616 0.593 0.604 243,016 0.5934 -0.93%
2019-07-25 0 1.070 1.050 1.080 1.060 1.090 55,000 58,340 1.0607 0.599 0.588 0.604 0.593 0.610 98,279 0.5936 0.94%
2019-07-24 0 1.060 1.040 1.100 1.060 1.060 43,000 45,580 1.0600 0.593 0.582 0.616 0.593 0.593 76,836 0.5932 1.92%
2019-07-23 0 1.040 1.040 1.060 1.040 1.100 176,000 190,320 1.0814 0.582 0.582 0.593 0.582 0.616 314,491 0.6052 -5.45%
2019-07-22 0 1.100 1.030 1.100 - - 0 0 - 0.616 0.576 0.616 - - 0 - 0.00%
2019-07-19 0 1.100 1.030 1.100 - - 0 0 - 0.616 0.576 0.616 - - 0 - 0.00%
2019-07-18 0 1.100 1.030 1.100 - - 0 0 - 0.616 0.576 0.616 - - 0 - 0.00%
2019-07-17 0 1.100 1.030 1.100 - - 0 0 - 0.616 0.576 0.616 - - 0 - 0.00%
2019-07-16 0 1.100 1.040 1.100 - - 0 0 - 0.616 0.582 0.616 - - 0 - 0.00%
2019-07-15 0 1.100 1.030 1.100 - - 0 0 - 0.616 0.576 0.616 - - 0 - 0.00%
2019-07-12 0 1.100 1.060 1.120 - - 0 0 - 0.616 0.593 0.627 - - 0 - 0.00%
2019-07-11 0 1.100 1.020 1.120 - - 0 0 - 0.616 0.571 0.627 - - 0 - 0.00%
2019-07-10 0 1.100 1.050 1.100 1.050 1.100 6,000 6,400 1.0667 0.616 0.588 0.616 0.588 0.616 10,721 0.5969 4.76%
2019-07-09 0 1.050 1.050 1.100 - - 0 0 - 0.588 0.588 0.616 - - 0 - 1.94%
2019-07-08 0 1.030 1.030 1.050 1.030 1.060 180,000 186,290 1.0349 0.576 0.576 0.588 0.576 0.593 321,639 0.5792 -2.83%
2019-07-05 0 1.060 1.060 1.100 1.060 1.060 10,000 10,600 1.0600 0.593 0.593 0.616 0.593 0.593 17,869 0.5932 -0.93%
2019-07-04 0 1.070 1.060 1.100 - - 0 0 - 0.599 0.593 0.616 - - 0 - 0.00%
2019-07-03 0 1.070 1.060 1.070 - - 0 0 - 0.599 0.593 0.599 - - 0 - 0.00%
2019-07-02 0 1.070 1.060 1.100 1.050 1.070 77,000 81,280 1.0556 0.599 0.593 0.616 0.588 0.599 137,590 0.5907 0.00%
2019-06-28 0 1.070 1.040 1.080 - - 0 0 - 0.599 0.582 0.604 - - 0 - 0.00%
2019-06-27 0 1.070 1.030 1.070 1.070 1.070 4,000 4,280 1.0700 0.599 0.576 0.599 0.599 0.599 7,148 0.5988 0.00%
2019-06-26 0 1.070 1.030 1.070 - - 0 0 - 0.599 0.576 0.599 - - 0 - 0.00%
2019-06-25 0 1.070 1.030 1.070 - - 0 0 - 0.599 0.576 0.599 - - 0 - -1.83%
2019-06-24 0 1.090 1.060 1.090 1.090 1.090 4,000 4,360 1.0900 0.610 0.593 0.610 0.610 0.610 7,148 0.6100 0.00%
2019-06-21 0 1.090 1.050 1.090 1.050 1.090 24,000 25,280 1.0533 0.610 0.588 0.610 0.588 0.610 42,885 0.5895 3.81%
2019-06-20 0 1.050 1.040 1.070 1.050 1.080 26,000 27,770 1.0681 0.588 0.582 0.599 0.588 0.604 46,459 0.5977 -2.78%
2019-06-19 0 1.080 1.080 1.090 1.080 1.100 36,000 39,075 1.0854 0.604 0.604 0.610 0.604 0.616 64,328 0.6074 0.93%
2019-06-18 0 1.070 1.030 1.070 - - 0 0 - 0.599 0.576 0.599 - - 0 - -0.93%
2019-06-17 0 1.080 1.060 1.080 1.050 1.080 6,000 6,450 1.0750 0.604 0.593 0.604 0.588 0.604 10,721 0.6016 0.00%
2019-06-14 0 1.080 1.020 1.080 1.030 1.080 21,000 21,680 1.0324 0.604 0.571 0.604 0.576 0.604 37,525 0.5778 0.93%
2019-06-13 0 1.070 1.070 1.090 1.060 1.090 137,000 146,380 1.0685 0.599 0.599 0.610 0.593 0.610 244,803 0.5980 0.00%
2019-06-12 0 1.070 1.060 1.080 1.070 1.100 33,000 35,370 1.0718 0.599 0.593 0.604 0.599 0.616 58,967 0.5998 0.94%
2019-06-11 0 1.060 1.060 1.120 - - 0 0 - 0.593 0.593 0.627 - - 0 - 0.00%
2019-06-10 0 1.060 1.060 1.140 1.050 1.130 53,000 57,360 1.0823 0.593 0.593 0.638 0.588 0.632 94,705 0.6057 -4.50%
2019-06-06 0 1.110 1.070 1.120 - - 0 0 - 0.621 0.599 0.627 - - 0 - 0.00%
2019-06-05 0 1.110 1.070 1.110 1.100 1.110 28,000 30,820 1.1007 0.621 0.599 0.621 0.616 0.621 50,033 0.6160 3.74%
2019-06-04 0 1.070 1.060 1.130 - - 0 0 - 0.599 0.593 0.632 - - 0 - 0.00%
2019-06-03 0 1.070 1.050 1.130 - - 0 0 - 0.599 0.588 0.632 - - 0 - 0.00%
2019-05-31 0 1.070 1.030 1.110 - - 0 0 - 0.599 0.576 0.621 - - 0 - 0.00%
2019-05-30 0 1.070 1.050 1.080 1.050 1.090 35,000 37,610 1.0746 0.599 0.588 0.604 0.588 0.610 62,541 0.6014 -1.83%
2019-05-29 0 1.150 1.120 1.170 - - 0 0 - 0.610 0.594 0.621 - - 0 - 0.00%
2019-05-28 0 1.150 1.150 1.160 1.130 1.160 85,000 96,310 1.1331 0.610 0.610 0.615 0.599 0.615 160,246 0.6010 0.88%
2019-05-27 0 1.140 1.110 1.140 - - 0 0 - 0.605 0.589 0.605 - - 0 - 0.00%
2019-05-24 0 1.140 1.100 1.170 - - 0 0 - 0.605 0.583 0.621 - - 0 - 0.00%
2019-05-23 0 1.140 1.120 1.170 - - 0 0 - 0.605 0.594 0.621 - - 0 - 0.00%
2019-05-22 0 1.140 1.130 1.140 - - 0 0 - 0.605 0.599 0.605 - - 0 - -1.72%
2019-05-21 0 1.160 1.120 1.170 - - 0 0 - 0.615 0.594 0.621 - - 0 - 0.00%
2019-05-20 0 1.160 1.130 1.170 1.130 1.160 9,000 10,230 1.1367 0.615 0.599 0.621 0.599 0.615 16,967 0.6029 0.00%
2019-05-17 0 1.160 1.140 1.170 - - 0 0 - 0.615 0.605 0.621 - - 0 - 0.00%
2019-05-16 0 1.160 1.150 1.160 1.140 1.190 155,000 180,240 1.1628 0.615 0.610 0.615 0.605 0.631 292,213 0.6168 5.45%
2019-05-15 0 1.100 1.100 1.130 1.090 1.100 49,000 53,650 1.0949 0.583 0.583 0.599 0.578 0.583 92,377 0.5808 0.00%
2019-05-14 0 1.100 1.090 1.140 1.040 1.120 161,000 176,180 1.0943 0.583 0.578 0.605 0.552 0.594 303,524 0.5804 -2.65%
2019-05-10 0 1.130 1.130 1.140 1.110 1.170 203,000 236,120 1.1632 0.599 0.599 0.605 0.589 0.621 382,704 0.6170 0.00%
2019-05-09 0 1.130 1.100 1.130 1.100 1.130 70,000 77,520 1.1074 0.599 0.583 0.599 0.583 0.599 131,967 0.5874 -1.74%
2019-05-08 0 1.150 1.130 1.150 1.120 1.150 13,000 14,650 1.1269 0.610 0.599 0.610 0.594 0.610 24,508 0.5978 2.68%
2019-05-07 0 1.120 1.120 1.140 1.090 1.130 472,000 530,100 1.1231 0.594 0.594 0.605 0.578 0.599 889,834 0.5957 -4.27%
2019-05-06 0 1.170 1.110 1.170 - - 0 0 - 0.621 0.589 0.621 - - 0 - 0.00%
2019-05-03 0 1.170 1.130 1.170 1.130 1.170 36,000 40,760 1.1322 0.621 0.599 0.621 0.599 0.621 67,869 0.6006 3.54%
2019-05-02 0 1.130 1.100 1.150 1.130 1.150 61,000 69,550 1.1402 0.599 0.583 0.610 0.599 0.610 115,000 0.6048 -1.74%
2019-04-30 0 1.150 1.100 1.180 - - 0 0 - 0.610 0.583 0.626 - - 0 - 0.00%
2019-04-29 0 1.150 1.140 1.180 - - 0 0 - 0.610 0.605 0.626 - - 0 - 0.00%
2019-04-26 0 1.150 1.140 1.150 1.080 1.160 69,000 78,830 1.1425 0.610 0.605 0.610 0.573 0.615 130,082 0.6060 5.50%
2019-04-25 0 1.090 1.090 1.150 1.090 1.150 201,000 223,030 1.1096 0.578 0.578 0.610 0.578 0.610 378,934 0.5886 -5.22%
2019-04-24 0 1.150 1.080 1.150 1.150 1.150 5,000 5,750 1.1500 0.610 0.573 0.610 0.610 0.610 9,426 0.6100 0.00%
2019-04-23 0 1.150 1.110 1.150 - - 0 0 - 0.610 0.589 0.610 - - 0 - -0.86%
2019-04-18 0 1.160 1.130 1.160 - - 4 4 1.0000 0.615 0.599 0.615 - - 8 0.5304 -0.85%
2019-04-17 0 1.170 1.150 1.170 1.140 1.170 103,000 118,840 1.1538 0.621 0.610 0.621 0.605 0.621 194,180 0.6120 3.54%
2019-04-16 0 1.130 1.130 1.150 1.130 1.150 35,000 39,610 1.1317 0.599 0.599 0.610 0.599 0.610 65,983 0.6003 -2.59%
2019-04-15 0 1.160 1.150 1.160 1.150 1.180 56,000 64,560 1.1529 0.615 0.610 0.615 0.610 0.626 105,574 0.6115 1.75%
2019-04-12 0 1.140 1.140 1.160 1.140 1.170 38,000 43,810 1.1529 0.605 0.605 0.615 0.605 0.621 71,639 0.6115 -0.87%
2019-04-11 0 1.150 1.150 1.160 1.150 1.170 559,000 647,910 1.1591 0.610 0.610 0.615 0.610 0.621 1,053,850 0.6148 -0.86%
2019-04-10 0 1.160 1.150 1.160 - - 0 0 - 0.615 0.610 0.615 - - 0 - -0.85%
2019-04-09 0 1.170 1.160 1.170 1.150 1.170 158,000 182,980 1.1581 0.621 0.615 0.621 0.610 0.621 297,868 0.6143 0.00%
2019-04-08 0 1.170 1.140 1.170 1.140 1.170 254,000 295,000 1.1614 0.621 0.605 0.621 0.605 0.621 478,852 0.6161 0.86%
2019-04-04 0 1.160 1.140 1.160 1.150 1.160 94,000 108,840 1.1579 0.615 0.605 0.615 0.610 0.615 177,213 0.6142 -0.85%
2019-04-03 0 1.170 1.150 1.170 - - 0 0 - 0.621 0.610 0.621 - - 0 - 0.00%
2019-04-02 0 1.170 1.140 1.170 1.150 1.170 36,000 41,520 1.1533 0.621 0.605 0.621 0.610 0.621 67,869 0.6118 0.00%
2019-04-01 0 1.170 1.140 1.170 1.140 1.170 94,000 108,180 1.1509 0.621 0.605 0.621 0.605 0.621 177,213 0.6105 0.86%
2019-03-29 0 1.160 1.160 1.170 1.140 1.170 692,000 802,150 1.1592 0.615 0.615 0.621 0.605 0.621 1,304,588 0.6149 1.75%
2019-03-28 0 1.140 1.120 1.140 - - 0 0 - 0.605 0.594 0.605 - - 0 - 0.00%
2019-03-27 0 1.140 1.100 1.140 - - 0 0 - 0.605 0.583 0.605 - - 0 - 0.00%
2019-03-26 0 1.140 1.100 1.140 - - 0 0 - 0.605 0.583 0.605 - - 0 - 0.00%
2019-03-25 0 1.140 1.100 1.140 - - 0 0 - 0.605 0.583 0.605 - - 0 - -0.87%
2019-03-22 0 1.150 1.110 1.150 1.110 1.150 13,000 14,630 1.1254 0.610 0.589 0.610 0.589 0.610 24,508 0.5969 1.77%
2019-03-21 0 1.130 1.100 1.140 - - 0 0 - 0.599 0.583 0.605 - - 0 - 0.00%
2019-03-20 0 1.130 1.100 1.140 - - 0 0 - 0.599 0.583 0.605 - - 0 - 0.00%
2019-03-19 0 1.130 1.110 1.140 - - 0 0 - 0.599 0.589 0.605 - - 0 - 0.00%
2019-03-18 0 1.130 1.110 1.130 - - 0 0 - 0.599 0.589 0.599 - - 0 - -0.88%
2019-03-15 0 1.140 1.120 1.140 1.130 1.150 123,000 140,200 1.1398 0.605 0.594 0.605 0.599 0.610 231,885 0.6046 -0.87%
2019-03-14 0 1.150 1.120 1.150 1.140 1.150 133,000 151,660 1.1403 0.610 0.594 0.610 0.605 0.610 250,737 0.6049 1.77%
2019-03-13 0 1.130 1.120 1.140 1.100 1.130 163,000 183,890 1.1282 0.599 0.594 0.605 0.583 0.599 307,294 0.5984 0.00%
2019-03-12 0 1.130 1.080 1.130 - - 0 0 - 0.599 0.573 0.599 - - 0 - 0.00%
2019-03-11 0 1.130 1.050 1.130 - - 0 0 - 0.599 0.557 0.599 - - 0 - -0.88%
2019-03-08 0 1.140 1.120 1.140 1.120 1.140 66,000 73,980 1.1209 0.605 0.594 0.605 0.594 0.605 124,426 0.5946 0.00%
2019-03-07 0 1.140 1.130 1.140 1.120 1.150 29,000 32,700 1.1276 0.605 0.599 0.605 0.594 0.610 54,672 0.5981 1.79%
2019-03-06 0 1.120 1.120 1.140 - - 0 0 - 0.594 0.594 0.605 - - 0 - 0.00%
2019-03-05 0 1.120 1.120 1.130 1.120 1.130 585,000 655,230 1.1201 0.594 0.594 0.599 0.594 0.599 1,102,867 0.5941 0.00%
2019-03-04 0 1.120 1.090 1.120 - - 0 0 - 0.594 0.578 0.594 - - 0 - 0.00%
2019-03-01 0 1.120 1.110 1.120 1.120 1.120 103,000 115,360 1.1200 0.594 0.589 0.594 0.594 0.594 194,180 0.5941 -0.88%
2019-02-28 0 1.130 1.120 1.130 1.110 1.130 36,000 40,240 1.1178 0.599 0.594 0.599 0.589 0.599 67,869 0.5929 0.89%
2019-02-27 0 1.120 1.110 1.120 1.110 1.140 113,000 125,520 1.1108 0.594 0.589 0.594 0.589 0.605 213,032 0.5892 0.00%
2019-02-26 0 1.120 1.110 1.130 1.120 1.140 302,000 338,880 1.1221 0.594 0.589 0.599 0.594 0.605 569,343 0.5952 0.90%
2019-02-25 0 1.110 1.110 1.140 - - 0 0 - 0.589 0.589 0.605 - - 0 - 0.00%
2019-02-22 0 1.110 1.110 1.140 - - 0 0 - 0.589 0.589 0.605 - - 0 - 0.91%
2019-02-21 0 1.100 1.100 1.130 - - 0 0 - 0.583 0.583 0.599 - - 0 - 0.92%
2019-02-20 0 1.090 1.090 1.120 1.090 1.120 93,000 102,740 1.1047 0.578 0.578 0.594 0.578 0.594 175,328 0.5860 0.00%
2019-02-19 0 1.090 1.090 1.120 1.090 1.130 158,000 173,900 1.1006 0.578 0.578 0.594 0.578 0.599 297,868 0.5838 -1.80%
2019-02-18 0 1.110 1.090 1.110 1.110 1.110 6,000 6,660 1.1100 0.589 0.578 0.589 0.589 0.589 11,311 0.5888 -1.77%
2019-02-15 0 1.130 1.110 1.130 1.090 1.140 145,000 158,200 1.0910 0.599 0.589 0.599 0.578 0.605 273,360 0.5787 1.80%
2019-02-14 0 1.110 1.100 1.110 1.100 1.110 86,000 95,100 1.1058 0.589 0.583 0.589 0.583 0.589 162,131 0.5866 0.91%
2019-02-13 0 1.100 1.090 1.100 1.100 1.110 54,000 59,420 1.1004 0.583 0.578 0.583 0.583 0.589 101,803 0.5837 -0.90%
2019-02-12 0 1.110 1.100 1.110 - - 0 0 - 0.589 0.583 0.589 - - 0 - 0.00%
2019-02-11 0 1.110 1.100 1.110 - - 0 0 - 0.589 0.583 0.589 - - 0 - 0.00%
2019-02-08 0 1.110 1.100 1.110 1.110 1.120 19,000 21,110 1.1111 0.589 0.583 0.589 0.589 0.594 35,820 0.5893 -0.89%
2019-02-04 0 1.120 1.090 1.120 - - 0 0 - 0.594 0.578 0.594 - - 0 - 0.00%
2019-02-01 0 1.120 1.080 1.120 1.100 1.120 168,000 186,020 1.1073 0.594 0.573 0.594 0.583 0.594 316,721 0.5873 2.75%
2019-01-31 0 1.090 1.090 1.100 1.070 1.110 189,000 205,710 1.0884 0.578 0.578 0.583 0.568 0.589 356,311 0.5773 -1.80%
2019-01-30 0 1.110 1.090 1.110 1.090 1.110 7,533 8,314 1.1037 0.589 0.578 0.589 0.578 0.589 14,202 0.5854 0.00%
2019-01-29 0 1.110 1.080 1.110 - - 0 0 - 0.589 0.573 0.589 - - 0 - 0.00%
2019-01-28 0 1.110 1.080 1.120 1.070 1.110 57,000 61,820 1.0846 0.589 0.573 0.594 0.568 0.589 107,459 0.5753 -1.77%
2019-01-25 0 1.130 1.090 1.130 1.110 1.140 567,000 637,230 1.1239 0.599 0.578 0.599 0.589 0.605 1,068,932 0.5961 0.89%
2019-01-24 0 1.120 1.110 1.120 1.100 1.120 298,000 328,880 1.1036 0.594 0.589 0.594 0.583 0.594 561,802 0.5854 3.70%
2019-01-23 0 1.080 1.080 1.090 1.070 1.090 343,000 369,800 1.0781 0.573 0.573 0.578 0.568 0.578 646,638 0.5719 2.86%
2019-01-22 0 1.050 1.060 1.080 1.050 1.080 77,000 82,250 1.0682 0.557 0.562 0.573 0.557 0.573 145,164 0.5666 0.00%
2019-01-21 0 1.050 1.050 1.080 - - 0 0 - 0.557 0.557 0.573 - - 0 - 0.00%
2019-01-18 0 1.050 1.040 1.060 1.050 1.070 149,500 156,985 1.0501 0.557 0.552 0.562 0.557 0.568 281,844 0.5570 -1.87%
2019-01-17 0 1.070 1.060 1.070 - - 0 0 - 0.568 0.562 0.568 - - 0 - 0.00%
2019-01-16 0 1.070 1.050 1.070 - - 0 0 - 0.568 0.557 0.568 - - 0 - -0.93%
2019-01-15 0 1.080 1.050 1.080 1.040 1.080 27,000 28,160 1.0430 0.573 0.557 0.573 0.552 0.573 50,902 0.5532 0.93%
2019-01-14 0 1.070 1.060 1.080 1.070 1.070 88,000 94,160 1.0700 0.568 0.562 0.573 0.568 0.568 165,901 0.5676 0.00%
2019-01-11 0 1.070 1.050 1.070 1.060 1.070 29,000 30,760 1.0607 0.568 0.557 0.568 0.562 0.568 54,672 0.5626 1.90%
2019-01-10 0 1.050 1.040 1.060 - - 0 0 - 0.557 0.552 0.562 - - 0 - 0.00%
2019-01-09 0 1.050 1.040 1.050 1.050 1.050 42,000 44,100 1.0500 0.557 0.552 0.557 0.557 0.557 79,180 0.5570 0.00%
2019-01-08 0 1.050 1.030 1.050 1.050 1.060 72,000 76,000 1.0556 0.557 0.546 0.557 0.557 0.562 135,737 0.5599 2.94%
2019-01-07 0 1.020 1.020 1.050 0.980 1.030 50,000 51,080 1.0216 0.541 0.541 0.557 0.520 0.546 94,262 0.5419 -2.86%
2019-01-04 0 1.050 1.020 1.050 - - 0 0 - 0.557 0.541 0.557 - - 0 - 0.00%
2019-01-03 0 1.050 1.010 1.050 1.010 1.050 189,000 192,340 1.0177 0.557 0.536 0.557 0.536 0.557 356,311 0.5398 0.00%
2019-01-02 0 1.050 1.010 1.050 - - 0 0 - 0.557 0.536 0.557 - - 0 - -0.94%
2018-12-31 0 1.060 1.020 1.060 1.020 1.060 4,000 4,160 1.0400 0.562 0.541 0.562 0.541 0.562 7,541 0.5517 0.95%
2018-12-28 0 1.050 1.030 1.050 1.020 1.060 102,000 104,420 1.0237 0.557 0.546 0.557 0.541 0.562 192,295 0.5430 2.94%
2018-12-27 0 1.020 1.020 1.060 - - 0 0 - 0.541 0.541 0.562 - - 0 - 0.00%
2018-12-24 0 1.020 1.020 1.060 1.020 1.020 10,000 10,200 1.0200 0.541 0.541 0.562 0.541 0.541 18,852 0.5410 0.00%
2018-12-21 0 1.020 1.020 1.060 1.020 1.070 191,000 200,450 1.0495 0.541 0.541 0.562 0.541 0.568 360,081 0.5567 -2.86%
2018-12-20 0 1.050 1.030 1.050 - - 0 0 - 0.557 0.546 0.557 - - 0 - 0.00%
2018-12-19 0 1.050 1.030 1.050 - - 0 0 - 0.557 0.546 0.557 - - 0 - 0.00%
2018-12-18 0 1.050 1.030 1.050 - - 0 0 - 0.557 0.546 0.557 - - 0 - 0.00%
2018-12-17 0 1.050 1.030 1.050 1.020 1.050 11,000 11,310 1.0282 0.557 0.546 0.557 0.541 0.557 20,738 0.5454 2.94%
2018-12-14 0 1.020 1.020 1.050 - - 0 0 - 0.541 0.541 0.557 - - 0 - 0.00%
2018-12-13 0 1.020 1.020 1.040 - - 0 0 - 0.541 0.541 0.552 - - 0 - 0.00%
2018-12-12 0 1.020 1.020 1.050 1.020 1.050 228,000 235,620 1.0334 0.541 0.541 0.557 0.541 0.557 429,835 0.5482 -4.67%
2018-12-11 0 1.070 1.020 1.070 1.020 1.070 101,000 103,440 1.0242 0.568 0.541 0.568 0.541 0.568 190,409 0.5433 4.90%
2018-12-10 0 1.020 1.020 1.080 1.020 1.120 41,000 42,620 1.0395 0.541 0.541 0.573 0.541 0.594 77,295 0.5514 0.00%
2018-12-07 0 1.020 1.020 1.070 - - 0 0 - 0.541 0.541 0.568 - - 0 - 0.00%
2018-12-06 0 1.020 1.020 1.050 - - 0 0 - 0.541 0.541 0.557 - - 0 - 0.00%
2018-12-05 0 1.020 1.010 1.050 1.020 1.020 12,000 12,240 1.0200 0.541 0.536 0.557 0.541 0.541 22,623 0.5410 -0.97%
2018-12-04 0 1.030 1.030 1.050 1.020 1.050 110,000 113,050 1.0277 0.546 0.546 0.557 0.541 0.557 207,377 0.5451 0.00%
2018-12-03 0 1.030 1.030 1.050 1.030 1.050 40,006 41,226 1.0305 0.546 0.546 0.557 0.546 0.557 75,421 0.5466 -1.90%
2018-11-30 0 1.050 1.020 1.050 1.030 1.080 174,000 179,270 1.0303 0.557 0.541 0.557 0.546 0.573 328,032 0.5465 2.94%
2018-11-29 0 1.020 1.010 1.020 1.020 1.020 22,000 22,440 1.0200 0.541 0.536 0.541 0.541 0.541 41,475 0.5410 -0.97%
2018-11-28 0 1.030 1.010 1.030 - - 0 0 - 0.546 0.536 0.546 - - 0 - 0.00%
2018-11-27 0 1.030 1.010 1.030 - - 0 0 - 0.546 0.536 0.546 - - 0 - 0.00%
2018-11-26 0 1.030 1.020 1.030 1.020 1.030 30,000 30,630 1.0210 0.546 0.541 0.546 0.541 0.546 56,557 0.5416 -0.96%
2018-11-23 0 1.040 1.010 1.100 - - 0 0 - 0.552 0.536 0.583 - - 0 - 0.00%
2018-11-22 0 1.040 1.010 1.040 1.030 1.050 41,000 42,260 1.0307 0.552 0.536 0.552 0.546 0.557 77,295 0.5467 0.00%
2018-11-21 0 1.040 1.010 1.050 - - 0 0 - 0.552 0.536 0.557 - - 0 - 0.00%
2018-11-20 0 1.040 1.010 1.040 1.010 1.070 18,000 18,400 1.0222 0.552 0.536 0.552 0.536 0.568 33,934 0.5422 0.97%
2018-11-19 0 1.030 1.010 1.030 1.030 1.030 7,000 7,110 1.0157 0.546 0.536 0.546 0.546 0.546 13,197 0.5388 -0.96%
2018-11-16 0 1.040 1.020 1.040 - - 0 0 - 0.552 0.541 0.552 - - 0 - 0.00%
2018-11-15 0 1.040 1.020 1.040 1.020 1.050 401,000 409,050 1.0201 0.552 0.541 0.552 0.541 0.557 755,982 0.5411 2.97%
2018-11-14 0 1.010 1.010 1.030 1.000 1.020 77,000 77,440 1.0057 0.536 0.536 0.546 0.530 0.541 145,164 0.5335 -1.94%
2018-11-13 0 1.030 1.010 1.030 1.030 1.030 22,000 22,660 1.0300 0.546 0.536 0.546 0.546 0.546 41,475 0.5463 0.00%
2018-11-12 0 1.030 1.010 1.040 1.030 1.030 1,000 1,030 1.0300 0.546 0.536 0.552 0.546 0.546 1,885 0.5463 1.98%
2018-11-09 0 1.010 1.010 1.080 1.010 1.010 53,000 53,530 1.0100 0.536 0.536 0.573 0.536 0.536 99,918 0.5357 -1.94%
2018-11-08 0 1.030 1.000 1.040 - - 0 0 - 0.546 0.530 0.552 - - 0 - 0.00%
2018-11-07 0 1.030 1.000 1.050 - - 0 0 - 0.546 0.530 0.557 - - 0 - 0.00%
2018-11-06 0 1.030 1.000 1.040 - - 0 0 - 0.546 0.530 0.552 - - 0 - 0.00%
2018-11-05 0 1.030 1.010 1.030 1.030 1.050 20,000 20,980 1.0490 0.546 0.536 0.546 0.546 0.557 37,705 0.5564 1.98%
2018-11-02 0 1.010 1.000 1.050 - - 0 0 - 0.536 0.530 0.557 - - 0 - 0.00%
2018-11-01 0 1.010 1.000 1.030 1.000 1.010 100,000 100,100 1.0010 0.536 0.530 0.546 0.530 0.536 188,524 0.5310 1.00%
2018-10-31 0 1.000 1.000 1.020 1.000 1.000 66,000 66,000 1.0000 0.530 0.530 0.541 0.530 0.530 124,426 0.5304 1.01%
2018-10-30 0 0.990 0.990 1.000 0.990 0.990 50,000 49,500 0.9900 0.525 0.525 0.530 0.525 0.525 94,262 0.5251 -1.00%
2018-10-29 0 1.000 0.990 1.000 1.000 1.000 61,000 61,000 1.0000 0.530 0.525 0.530 0.530 0.530 115,000 0.5304 1.01%
2018-10-26 0 0.990 0.990 1.020 - - 0 0 - 0.525 0.525 0.541 - - 0 - 0.00%
2018-10-25 0 0.990 0.990 1.020 - - 0 0 - 0.525 0.525 0.541 - - 0 - 1.02%
2018-10-24 0 0.980 0.980 1.020 0.980 1.000 68,000 67,690 0.9954 0.520 0.520 0.541 0.520 0.530 128,196 0.5280 0.00%
2018-10-23 0 0.980 0.980 1.000 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2018-10-22 0 0.980 0.980 1.050 - - 0 0 - 0.520 0.520 0.557 - - 0 - 1.03%
2018-10-19 0 0.970 0.970 1.050 0.970 0.970 5,000 4,850 0.9700 0.515 0.515 0.557 0.515 0.515 9,426 0.5145 0.00%
2018-10-18 0 0.970 0.970 1.060 0.970 0.970 1,000 970 0.9700 0.515 0.515 0.562 0.515 0.515 1,885 0.5145 -1.02%
2018-10-16 0 0.980 0.970 0.980 - - 0 0 - 0.520 0.515 0.520 - - 0 - 0.00%
2018-10-15 0 0.980 0.980 1.050 0.980 0.980 4,000 3,920 0.9800 0.520 0.520 0.557 0.520 0.520 7,541 0.5198 0.00%
2018-10-12 0 0.980 0.980 1.060 0.980 0.980 20,000 19,600 0.9800 0.520 0.520 0.562 0.520 0.520 37,705 0.5198 1.03%
2018-10-11 0 0.970 0.970 1.020 0.970 1.000 61,000 59,770 0.9798 0.515 0.515 0.541 0.515 0.530 115,000 0.5197 -3.00%
2018-10-10 0 1.000 1.000 1.010 - - 0 0 - 0.530 0.530 0.536 - - 0 - 0.00%
2018-10-09 0 1.000 1.000 1.050 - - 0 0 - 0.530 0.530 0.557 - - 0 - 0.00%
2018-10-08 0 1.000 1.000 1.050 0.990 1.000 18,000 17,900 0.9944 0.530 0.530 0.557 0.525 0.530 33,934 0.5275 -3.85%
2018-10-05 0 1.040 1.000 1.040 - - 0 0 - 0.552 0.530 0.552 - - 0 - 0.00%
2018-10-04 0 1.040 1.000 1.070 - - 0 0 - 0.552 0.530 0.568 - - 0 - 0.00%
2018-10-03 0 1.040 1.000 1.040 - - 0 0 - 0.552 0.530 0.552 - - 0 - 0.00%
2018-10-02 0 1.040 1.010 1.040 - - 0 0 - 0.552 0.536 0.552 - - 0 - -0.95%
2018-09-28 0 1.050 0.980 1.050 - - 0 0 - 0.557 0.520 0.557 - - 0 - 0.00%
2018-09-27 0 1.050 0.980 1.060 - - 0 0 - 0.557 0.520 0.562 - - 0 - 0.00%
2018-09-26 0 1.050 0.980 1.060 - - 0 0 - 0.557 0.520 0.562 - - 0 - 0.00%
2018-09-24 0 1.050 1.000 1.050 1.050 1.070 46,000 48,880 1.0626 0.557 0.530 0.557 0.557 0.568 86,721 0.5636 0.00%
2018-09-21 0 1.050 1.050 1.070 1.050 1.050 10,000 10,500 1.0500 0.557 0.557 0.568 0.557 0.557 18,852 0.5570 1.94%
2018-09-20 0 1.030 1.010 1.030 1.030 1.030 20,000 20,600 1.0300 0.546 0.536 0.546 0.546 0.546 37,705 0.5463 -1.90%
2018-09-19 0 1.050 0.980 1.030 1.050 1.050 24,000 25,200 1.0500 0.557 0.520 0.546 0.557 0.557 45,246 0.5570 0.00%
2018-09-18 0 1.050 0.970 1.050 1.030 1.050 38,000 39,840 1.0484 0.557 0.515 0.557 0.546 0.557 71,639 0.5561 1.94%
2018-09-17 0 1.030 0.980 1.030 - - 0 0 - 0.546 0.520 0.546 - - 0 - 0.00%
2018-09-14 0 1.030 0.980 1.030 - - 0 0 - 0.546 0.520 0.546 - - 0 - -0.96%
2018-09-13 0 1.040 0.970 1.040 - - 0 0 - 0.552 0.515 0.552 - - 0 - 0.00%
2018-09-12 0 1.040 0.980 1.040 - - 0 0 - 0.552 0.520 0.552 - - 0 - 0.00%
2018-09-11 0 1.040 0.990 1.040 0.980 1.070 51,000 51,920 1.0180 0.552 0.525 0.552 0.520 0.568 96,147 0.5400 2.97%
2018-09-10 0 1.010 1.000 1.090 1.010 1.020 140,000 141,320 1.0094 0.536 0.530 0.578 0.536 0.541 263,934 0.5354 -2.88%
2018-09-07 0 1.060 1.010 1.060 1.060 1.060 27,000 28,620 1.0600 0.552 0.526 0.552 0.552 0.552 51,880 0.5517 0.95%
2018-09-06 0 1.050 1.050 1.080 - - 0 0 - 0.546 0.546 0.562 - - 0 - 0.00%
2018-09-05 0 1.050 1.030 1.100 1.050 1.050 10,000 10,500 1.0500 0.546 0.536 0.572 0.546 0.546 19,215 0.5464 0.00%
2018-09-04 0 1.050 1.030 1.090 - - 0 0 - 0.546 0.536 0.567 - - 0 - 0.00%
2018-09-03 0 1.050 1.050 1.090 - - 0 0 - 0.546 0.546 0.567 - - 0 - 0.00%
2018-08-31 0 1.050 1.050 1.100 1.010 1.040 2,000 2,050 1.0250 0.546 0.546 0.572 0.526 0.541 3,843 0.5334 0.00%
2018-08-30 0 1.050 1.050 1.100 1.050 1.070 121,000 129,250 1.0682 0.546 0.546 0.572 0.546 0.557 232,501 0.5559 -0.94%
2018-08-29 0 1.060 1.060 1.070 1.060 1.060 12,000 12,720 1.0600 0.552 0.552 0.557 0.552 0.552 23,058 0.5517 1.92%
2018-08-28 0 1.040 1.030 1.040 - - 0 0 - 0.541 0.536 0.541 - - 0 - -0.95%
2018-08-27 0 1.050 1.030 1.050 1.060 1.070 61,000 64,860 1.0633 0.546 0.536 0.546 0.552 0.557 117,211 0.5534 -0.94%
2018-08-24 0 1.060 1.010 1.060 - - 0 0 - 0.552 0.526 0.552 - - 0 - 0.00%
2018-08-23 0 1.060 1.030 1.060 - - 0 0 - 0.552 0.536 0.552 - - 0 - 0.00%
2018-08-22 0 1.060 1.010 1.060 - - 5,000 5,250 1.0500 0.552 0.526 0.552 - - 9,607 0.5464 -0.93%
2018-08-21 0 1.070 1.020 1.070 1.000 1.070 80,000 82,100 1.0263 0.557 0.531 0.557 0.520 0.557 153,720 0.5341 0.94%
2018-08-20 0 1.060 1.020 1.060 1.020 1.070 8,000 8,240 1.0300 0.552 0.531 0.552 0.531 0.557 15,372 0.5360 4.95%
2018-08-17 0 1.010 1.010 1.020 1.000 1.010 205,000 206,950 1.0095 0.526 0.526 0.531 0.520 0.526 393,907 0.5254 -0.98%
2018-08-16 0 1.020 1.010 1.020 1.000 1.020 72,000 73,400 1.0194 0.531 0.526 0.531 0.520 0.531 138,348 0.5305 -0.97%
2018-08-15 0 1.030 1.010 1.030 1.000 1.030 70,000 70,500 1.0071 0.536 0.526 0.536 0.520 0.536 134,505 0.5241 1.98%
2018-08-14 0 1.010 1.010 1.040 1.010 1.040 353,000 357,980 1.0141 0.526 0.526 0.541 0.526 0.541 678,288 0.5278 -4.72%
2018-08-13 0 1.060 1.020 1.070 - - 0 0 - 0.552 0.531 0.557 - - 0 - 0.00%
2018-08-10 0 1.060 1.060 1.080 1.060 1.060 20,000 21,200 1.0600 0.552 0.552 0.562 0.552 0.552 38,430 0.5517 -1.85%
2018-08-09 0 1.080 1.060 1.080 1.080 1.080 63,000 68,040 1.0800 0.562 0.552 0.562 0.562 0.562 121,054 0.5621 0.93%
2018-08-08 0 1.070 1.070 1.080 1.020 1.070 79,000 84,220 1.0661 0.557 0.557 0.562 0.531 0.557 151,798 0.5548 -2.73%
2018-08-07 0 1.100 1.020 1.110 1.020 1.100 16,000 16,630 1.0394 0.572 0.531 0.578 0.531 0.572 30,744 0.5409 6.80%
2018-08-06 0 1.030 1.010 1.030 1.000 1.040 232,000 237,030 1.0217 0.536 0.526 0.536 0.520 0.541 445,787 0.5317 -1.90%
2018-08-03 0 1.050 1.050 1.060 - - 0 0 - 0.546 0.546 0.552 - - 0 - 0.00%
2018-08-02 0 1.050 1.050 1.070 1.040 1.050 52,000 54,480 1.0477 0.546 0.546 0.557 0.541 0.546 99,918 0.5452 -0.94%
2018-08-01 0 1.060 1.040 1.060 1.030 1.060 54,000 56,470 1.0457 0.552 0.541 0.552 0.536 0.552 103,761 0.5442 -1.85%
2018-07-31 0 1.080 1.070 1.080 1.070 1.090 122,000 131,710 1.0796 0.562 0.557 0.562 0.557 0.567 234,423 0.5618 -0.92%
2018-07-30 0 1.090 1.070 1.090 - - 0 0 - 0.567 0.557 0.567 - - 0 - 0.00%
2018-07-27 0 1.090 1.090 1.100 1.080 1.090 110,000 119,600 1.0873 0.567 0.567 0.572 0.562 0.567 211,365 0.5658 0.93%
2018-07-26 0 1.080 1.080 1.100 - - 0 0 - 0.562 0.562 0.572 - - 0 - 0.00%
2018-07-25 0 1.080 1.080 1.090 1.080 1.130 525,000 576,080 1.0973 0.562 0.562 0.567 0.562 0.588 1,008,786 0.5711 2.86%
2018-07-24 0 1.050 1.050 1.070 1.040 1.080 500,000 528,070 1.0561 0.546 0.546 0.557 0.541 0.562 960,748 0.5496 6.06%
2018-07-23 0 0.990 0.980 0.990 0.990 1.000 252,000 251,300 0.9972 0.515 0.510 0.515 0.515 0.520 484,217 0.5190 1.02%
2018-07-20 0 0.980 0.980 1.000 0.980 0.980 200,000 196,000 0.9800 0.510 0.510 0.520 0.510 0.510 384,299 0.5100 -2.00%
2018-07-19 0 1.000 0.970 1.020 - - 0 0 - 0.520 0.505 0.531 - - 0 - 0.00%
2018-07-18 0 1.000 0.970 1.000 1.000 1.020 102,000 103,260 1.0124 0.520 0.505 0.520 0.520 0.531 195,993 0.5269 2.04%
2018-07-17 0 0.980 0.970 0.990 - - 0 0 - 0.510 0.505 0.515 - - 0 - 0.00%
2018-07-16 0 0.980 0.970 0.980 0.990 1.000 23,000 22,970 0.9987 0.510 0.505 0.510 0.515 0.520 44,194 0.5197 0.00%
2018-07-13 0 0.980 0.970 0.990 0.980 0.980 10,000 9,800 0.9800 0.510 0.505 0.515 0.510 0.510 19,215 0.5100 -1.01%
2018-07-12 0 0.990 0.980 0.990 0.970 1.010 560,000 546,040 0.9751 0.515 0.510 0.515 0.505 0.526 1,076,038 0.5075 0.00%
2018-07-11 0 0.990 0.980 1.020 0.980 0.990 64,000 63,350 0.9898 0.515 0.510 0.531 0.510 0.515 122,976 0.5151 -2.94%
2018-07-10 0 1.020 0.990 1.020 1.000 1.020 35,400 35,452 1.0015 0.531 0.515 0.531 0.520 0.531 68,021 0.5212 2.00%
2018-07-09 0 1.000 0.980 1.010 - - 0 0 - 0.520 0.510 0.526 - - 0 - 0.00%
2018-07-06 0 1.000 0.990 1.010 0.990 1.010 232,000 231,970 0.9999 0.520 0.515 0.526 0.515 0.526 445,787 0.5204 0.00%
2018-07-05 0 1.000 0.980 1.000 1.000 1.000 14,000 14,000 1.0000 0.520 0.510 0.520 0.520 0.520 26,901 0.5204 0.00%
2018-07-04 0 1.000 1.000 1.010 1.000 1.000 108,000 108,000 1.0000 0.520 0.520 0.526 0.520 0.520 207,522 0.5204 0.00%
2018-07-03 0 1.000 1.000 1.010 1.000 1.020 129,000 129,400 1.0031 0.520 0.520 0.526 0.520 0.531 247,873 0.5220 -1.96%
2018-06-29 0 1.020 1.010 1.030 1.010 1.030 336,000 342,580 1.0196 0.531 0.526 0.536 0.526 0.536 645,623 0.5306 0.00%
2018-06-28 0 1.020 1.010 1.030 1.020 1.040 103,000 106,620 1.0351 0.531 0.526 0.536 0.531 0.541 197,914 0.5387 -4.67%
2018-06-27 0 1.070 1.020 1.070 1.020 1.070 658,000 682,880 1.0378 0.557 0.531 0.557 0.531 0.557 1,264,345 0.5401 2.88%
2018-06-26 0 1.040 1.040 1.080 1.040 1.040 210,000 218,400 1.0400 0.541 0.541 0.562 0.541 0.541 403,514 0.5412 -0.95%
2018-06-25 0 1.050 1.040 1.060 - - 0 0 - 0.546 0.541 0.552 - - 0 - 0.00%
2018-06-22 0 1.050 1.050 1.090 1.050 1.050 2,000 2,100 1.0500 0.546 0.546 0.567 0.546 0.546 3,843 0.5464 0.96%
2018-06-21 0 1.040 1.040 1.070 - - 0 0 - 0.541 0.541 0.557 - - 0 - 0.00%
2018-06-20 0 1.040 1.040 1.060 1.040 1.040 10,000 10,400 1.0400 0.541 0.541 0.552 0.541 0.541 19,215 0.5412 1.96%
2018-06-19 0 1.020 1.000 1.030 1.000 1.070 409,000 425,830 1.0411 0.531 0.520 0.536 0.520 0.557 785,892 0.5418 -4.67%
2018-06-15 0 1.070 1.050 1.070 1.060 1.070 70,000 74,330 1.0619 0.557 0.546 0.557 0.552 0.557 134,505 0.5526 0.94%
2018-06-14 0 1.060 1.040 1.060 1.050 1.060 29,000 30,470 1.0507 0.552 0.541 0.552 0.546 0.552 55,723 0.5468 0.00%
2018-06-13 0 1.060 1.050 1.060 1.050 1.060 32,000 33,700 1.0531 0.552 0.546 0.552 0.546 0.552 61,488 0.5481 -0.93%
2018-06-12 0 1.070 1.060 1.070 1.070 1.110 42,000 45,740 1.0890 0.557 0.552 0.557 0.557 0.578 80,703 0.5668 2.88%
2018-06-11 0 1.040 1.040 1.060 - - 0 0 - 0.541 0.541 0.552 - - 0 - 0.00%
2018-06-08 0 1.040 1.040 1.060 1.030 1.040 212,000 219,980 1.0376 0.541 0.541 0.552 0.536 0.541 407,357 0.5400 -1.89%
2018-06-07 0 1.060 1.060 1.070 1.050 1.080 147,000 156,750 1.0663 0.552 0.552 0.557 0.546 0.562 282,460 0.5549 0.00%
2018-06-06 0 1.060 1.060 1.070 1.060 1.070 50,000 53,020 1.0604 0.552 0.552 0.557 0.552 0.557 96,075 0.5519 -0.93%
2018-06-05 0 1.070 1.060 1.070 1.060 1.070 124,000 132,490 1.0685 0.557 0.552 0.557 0.552 0.557 238,266 0.5561 -0.93%
2018-06-04 0 1.080 1.080 1.090 1.060 1.080 48,000 51,160 1.0658 0.562 0.562 0.567 0.552 0.562 92,232 0.5547 0.93%
2018-06-01 0 1.070 1.070 1.090 - - 0 0 - 0.557 0.557 0.567 - - 0 - 0.00%
2018-05-31 0 1.070 1.060 1.080 1.070 1.090 33,000 35,710 1.0821 0.557 0.552 0.562 0.557 0.567 63,409 0.5632 0.00%
2018-05-30 0 1.110 1.100 1.120 1.100 1.120 201,000 224,300 1.1159 0.557 0.552 0.562 0.552 0.562 400,659 0.5598 0.91%
2018-05-29 0 1.100 1.090 1.120 1.100 1.110 194,000 213,500 1.1005 0.552 0.547 0.562 0.552 0.557 386,706 0.5521 -1.79%
2018-05-28 0 1.120 1.110 1.130 1.120 1.130 114,000 128,480 1.1270 0.562 0.557 0.567 0.562 0.567 227,239 0.5654 0.90%
2018-05-25 0 1.110 1.100 1.130 1.110 1.110 80,000 88,800 1.1100 0.557 0.552 0.567 0.557 0.557 159,466 0.5569 0.00%
2018-05-24 0 1.110 1.110 1.120 - - 0 0 - 0.557 0.557 0.562 - - 0 - 0.00%
2018-05-23 0 1.110 1.110 1.120 1.110 1.120 106,000 118,220 1.1153 0.557 0.557 0.562 0.557 0.562 211,293 0.5595 -1.77%
2018-05-21 0 1.130 1.110 1.140 1.130 1.130 30,000 33,900 1.1300 0.567 0.557 0.572 0.567 0.567 59,800 0.5669 -0.88%
2018-05-18 0 1.140 1.140 1.150 1.130 1.130 61,000 68,930 1.1300 0.572 0.572 0.577 0.567 0.567 121,593 0.5669 0.88%
2018-05-17 0 1.130 1.130 1.150 1.100 1.120 20,000 22,200 1.1100 0.567 0.567 0.577 0.552 0.562 39,867 0.5569 0.00%
2018-05-16 0 1.130 1.100 1.150 - - 0 0 - 0.567 0.552 0.577 - - 0 - 0.00%
2018-05-15 0 1.130 1.110 1.150 - - 0 0 - 0.567 0.557 0.577 - - 0 - 0.00%
2018-05-14 0 1.130 1.130 1.140 1.130 1.130 51,000 57,630 1.1300 0.567 0.567 0.572 0.567 0.567 101,660 0.5669 0.89%
2018-05-11 0 1.120 1.110 1.150 1.120 1.120 131,000 146,720 1.1200 0.562 0.557 0.577 0.562 0.562 261,126 0.5619 -3.45%
2018-05-10 0 1.160 1.120 1.160 1.150 1.170 120,000 138,640 1.1553 0.582 0.562 0.582 0.577 0.587 239,199 0.5796 3.57%
2018-05-09 0 1.120 1.120 1.130 1.120 1.150 236,000 268,170 1.1363 0.562 0.562 0.567 0.562 0.577 470,426 0.5701 0.90%
2018-05-08 0 1.110 1.110 1.130 - - 0 0 - 0.557 0.557 0.567 - - 0 - 0.00%
2018-05-07 0 1.110 1.100 1.140 - - 0 0 - 0.557 0.552 0.572 - - 0 - 0.00%
2018-05-04 0 1.110 1.090 1.120 1.110 1.110 18,000 19,980 1.1100 0.557 0.547 0.562 0.557 0.557 35,880 0.5569 1.83%
2018-05-03 0 1.090 1.090 1.110 1.080 1.090 392,000 424,780 1.0836 0.547 0.547 0.557 0.542 0.547 781,385 0.5436 -3.54%
2018-05-02 0 1.130 1.090 1.130 1.080 1.140 58,000 64,230 1.1074 0.567 0.547 0.567 0.542 0.572 115,613 0.5556 2.73%
2018-04-30 0 1.100 1.090 1.120 - - 0 0 - 0.552 0.547 0.562 - - 0 - 0.00%
2018-04-27 0 1.100 1.080 1.100 1.080 1.100 70,000 75,800 1.0829 0.552 0.542 0.552 0.542 0.552 139,533 0.5432 0.92%
2018-04-26 0 1.090 1.080 1.090 1.080 1.090 150,000 163,000 1.0867 0.547 0.542 0.547 0.542 0.547 298,999 0.5452 -0.91%
2018-04-25 0 1.100 1.090 1.110 1.090 1.100 52,300 57,415 1.0978 0.552 0.547 0.557 0.547 0.552 104,251 0.5507 0.92%
2018-04-24 0 1.090 1.080 1.090 1.070 1.090 62,000 66,870 1.0785 0.547 0.542 0.547 0.537 0.547 123,586 0.5411 0.00%
2018-04-23 0 1.090 1.060 1.090 1.090 1.090 2,000 2,180 1.0900 0.547 0.532 0.547 0.547 0.547 3,987 0.5468 0.00%
2018-04-20 0 1.090 1.080 1.090 1.080 1.090 49,000 53,110 1.0839 0.547 0.542 0.547 0.542 0.547 97,673 0.5438 0.00%
2018-04-19 0 1.090 1.080 1.100 1.080 1.150 371,000 404,560 1.0905 0.547 0.542 0.552 0.542 0.577 739,525 0.5471 -0.91%
2018-04-18 0 1.100 1.090 1.130 1.070 1.110 82,000 89,820 1.0954 0.552 0.547 0.567 0.537 0.557 163,453 0.5495 0.00%
2018-04-17 0 1.100 1.090 1.110 1.090 1.120 200,000 221,020 1.1051 0.552 0.547 0.557 0.547 0.562 398,666 0.5544 -3.51%
2018-04-16 0 1.140 1.110 1.140 1.100 1.150 149,000 165,590 1.1113 0.572 0.557 0.572 0.552 0.577 297,006 0.5575 2.70%
2018-04-13 0 1.110 1.100 1.110 1.100 1.130 277,000 308,710 1.1145 0.557 0.552 0.557 0.552 0.567 552,152 0.5591 -1.77%
2018-04-12 0 1.130 1.130 1.150 1.100 1.210 4,036,000 4,693,140 1.1628 0.567 0.567 0.577 0.552 0.607 8,045,074 0.5834 7.62%
2018-04-11 0 1.050 1.040 1.050 1.050 1.070 479,000 504,470 1.0532 0.527 0.522 0.527 0.527 0.537 954,804 0.5283 0.00%
2018-04-10 0 1.050 1.050 1.060 1.050 1.050 40,000 42,000 1.0500 0.527 0.527 0.532 0.527 0.527 79,733 0.5268 0.00%
2018-04-09 0 1.050 1.050 1.060 1.050 1.050 10,000 10,500 1.0500 0.527 0.527 0.532 0.527 0.527 19,933 0.5268 -0.94%
2018-04-06 0 1.060 1.050 1.070 1.040 1.070 124,000 130,880 1.0555 0.532 0.527 0.537 0.522 0.537 247,173 0.5295 -0.93%
2018-04-04 0 1.070 1.050 1.070 - - 0 0 - 0.537 0.527 0.537 - - 0 - 0.00%
2018-04-03 0 1.070 1.060 1.070 1.020 1.080 142,000 147,880 1.0414 0.537 0.532 0.537 0.512 0.542 283,053 0.5224 0.00%
2018-03-29 0 1.070 1.060 1.070 1.060 1.110 59,000 63,370 1.0741 0.537 0.532 0.537 0.532 0.557 117,606 0.5388 -0.93%
2018-03-28 0 1.080 1.080 1.090 1.060 1.080 815,000 880,000 1.0798 0.542 0.542 0.547 0.532 0.542 1,624,563 0.5417 0.00%
2018-03-27 0 1.080 1.080 1.100 1.080 1.110 117,000 127,840 1.0926 0.542 0.542 0.552 0.542 0.557 233,219 0.5482 0.93%
2018-03-26 0 1.070 1.070 1.090 1.060 1.090 62,000 65,860 1.0623 0.537 0.537 0.547 0.532 0.547 123,586 0.5329 -2.73%
2018-03-23 0 1.100 1.080 1.130 1.050 1.100 797,000 862,700 1.0824 0.552 0.542 0.567 0.527 0.552 1,588,683 0.5430 0.00%
2018-03-22 0 1.100 1.090 1.100 1.100 1.120 414,000 456,000 1.1014 0.552 0.547 0.552 0.552 0.562 825,238 0.5526 0.00%
2018-03-21 0 1.100 1.100 1.120 1.100 1.100 10,000 11,000 1.1000 0.552 0.552 0.562 0.552 0.552 19,933 0.5518 0.00%
2018-03-20 0 1.100 1.100 1.110 1.100 1.120 120,000 132,830 1.1069 0.552 0.552 0.557 0.552 0.562 239,199 0.5553 0.92%
2018-03-19 0 1.090 1.090 1.100 1.090 1.110 143,000 157,450 1.1010 0.547 0.547 0.552 0.547 0.557 285,046 0.5524 -0.91%
2018-03-16 0 1.100 1.090 1.110 1.080 1.100 1,151,400 1,260,264 1.0945 0.552 0.547 0.557 0.542 0.552 2,295,119 0.5491 2.80%
2018-03-15 0 1.070 1.060 1.070 1.060 1.070 110,000 117,500 1.0682 0.537 0.532 0.537 0.532 0.537 219,266 0.5359 0.94%
2018-03-14 0 1.060 1.060 1.070 1.060 1.060 90,000 95,400 1.0600 0.532 0.532 0.537 0.532 0.532 179,400 0.5318 0.95%
2018-03-13 0 1.050 1.040 1.050 1.040 1.050 97,000 101,810 1.0496 0.527 0.522 0.527 0.522 0.527 193,353 0.5266 -0.94%
2018-03-12 0 1.060 1.050 1.070 1.060 1.080 148,000 156,920 1.0603 0.532 0.527 0.537 0.532 0.542 295,013 0.5319 0.95%
2018-03-09 0 1.050 1.050 1.070 1.050 1.080 218,000 231,520 1.0620 0.527 0.527 0.537 0.527 0.542 434,546 0.5328 -0.94%
2018-03-08 0 1.060 1.050 1.060 1.060 1.060 236,000 250,160 1.0600 0.532 0.527 0.532 0.532 0.532 470,426 0.5318 0.00%
2018-03-07 0 1.060 1.040 1.060 1.040 1.060 151,000 158,930 1.0525 0.532 0.522 0.532 0.522 0.532 300,993 0.5280 1.92%
2018-03-06 0 1.040 1.030 1.040 1.030 1.080 300,000 314,120 1.0471 0.522 0.517 0.522 0.517 0.542 597,999 0.5253 -1.89%
2018-03-05 0 1.060 1.050 1.060 1.020 1.080 869,000 919,370 1.0580 0.532 0.527 0.532 0.512 0.542 1,732,203 0.5308 -7.02%
2018-03-02 0 1.140 1.140 1.150 1.090 1.160 102,000 111,320 1.0914 0.572 0.572 0.577 0.547 0.582 203,320 0.5475 2.70%
2018-03-01 0 1.110 1.110 1.130 1.090 1.090 100,000 109,000 1.0900 0.557 0.557 0.567 0.547 0.547 199,333 0.5468 0.00%
2018-02-28 0 1.110 1.110 1.120 1.060 1.110 60,000 64,690 1.0782 0.557 0.557 0.562 0.532 0.557 119,600 0.5409 0.00%
2018-02-27 0 1.110 1.110 1.120 1.110 1.110 378,000 419,580 1.1100 0.557 0.557 0.562 0.557 0.557 753,478 0.5569 -0.89%
2018-02-26 0 1.120 1.110 1.130 1.120 1.120 100,000 112,000 1.1200 0.562 0.557 0.567 0.562 0.562 199,333 0.5619 0.00%
2018-02-23 0 1.120 1.110 1.130 - - 0 0 - 0.562 0.557 0.567 - - 0 - 0.00%
2018-02-22 0 1.120 1.110 1.130 - - 0 0 - 0.562 0.557 0.567 - - 0 - 0.00%
2018-02-21 0 1.120 1.100 1.130 1.090 1.120 53,000 58,980 1.1128 0.562 0.552 0.567 0.547 0.562 105,646 0.5583 1.82%
2018-02-20 0 1.100 1.100 1.110 1.080 1.130 55,000 59,690 1.0853 0.552 0.552 0.557 0.542 0.567 109,633 0.5445 -2.65%
2018-02-15 0 1.130 1.110 1.130 - - 0 0 - 0.567 0.557 0.567 - - 0 - 0.00%
2018-02-14 0 1.130 1.100 1.130 1.060 1.130 7,000 7,560 1.0800 0.567 0.552 0.567 0.532 0.567 13,953 0.5418 4.63%
2018-02-13 0 1.080 1.080 1.120 - - 0 0 - 0.542 0.542 0.562 - - 0 - 0.00%
2018-02-12 0 1.080 1.070 1.150 - - 0 0 - 0.542 0.537 0.577 - - 0 - 0.00%
2018-02-09 0 1.080 1.070 1.090 1.040 1.090 366,000 388,910 1.0626 0.542 0.537 0.547 0.522 0.547 729,558 0.5331 -4.42%
2018-02-08 0 1.130 1.120 1.130 - - 0 0 - 0.567 0.562 0.567 - - 0 - 0.00%
2018-02-07 0 1.130 1.130 1.150 1.120 1.130 138,000 155,140 1.1242 0.567 0.567 0.577 0.562 0.567 275,079 0.5640 0.89%
2018-02-06 0 1.120 1.120 1.140 1.120 1.170 329,000 373,370 1.1349 0.562 0.562 0.572 0.562 0.587 655,805 0.5693 -4.27%
2018-02-05 0 1.170 1.150 1.170 1.170 1.180 70,000 82,500 1.1786 0.587 0.577 0.587 0.587 0.592 139,533 0.5913 0.86%
2018-02-02 0 1.160 1.160 1.180 1.160 1.190 40,000 47,150 1.1788 0.582 0.582 0.592 0.582 0.597 79,733 0.5913 0.00%
2018-02-01 0 1.160 1.160 1.190 1.160 1.160 70,000 81,200 1.1600 0.582 0.582 0.597 0.582 0.582 139,533 0.5819 -2.52%
2018-01-31 0 1.190 1.180 1.190 1.150 1.190 72,000 85,000 1.1806 0.597 0.592 0.597 0.577 0.597 143,520 0.5923 1.71%
2018-01-30 0 1.170 1.150 1.190 1.130 1.190 250,000 287,820 1.1513 0.587 0.577 0.597 0.567 0.597 498,332 0.5776 0.00%
2018-01-29 0 1.170 1.160 1.190 1.170 1.200 502,000 590,220 1.1757 0.587 0.582 0.597 0.587 0.602 1,000,651 0.5898 -2.50%
2018-01-26 0 1.200 1.190 1.200 1.170 1.200 1,303,000 1,545,290 1.1859 0.602 0.597 0.602 0.587 0.602 2,597,307 0.5950 4.35%
2018-01-25 0 1.150 1.140 1.160 1.110 1.180 1,224,000 1,397,240 1.1415 0.577 0.572 0.582 0.557 0.592 2,439,834 0.5727 3.60%
2018-01-24 0 1.110 1.110 1.120 - - 0 0 - 0.557 0.557 0.562 - - 0 - 0.00%
2018-01-23 0 1.110 1.100 1.120 1.100 1.110 76,000 84,160 1.1074 0.557 0.552 0.562 0.552 0.557 151,493 0.5555 0.00%
2018-01-22 0 1.110 1.110 1.120 1.110 1.120 86,000 95,560 1.1112 0.557 0.557 0.562 0.557 0.562 171,426 0.5574 -0.89%
2018-01-19 0 1.120 1.120 1.130 1.100 1.110 120,000 133,000 1.1083 0.562 0.562 0.567 0.552 0.557 239,199 0.5560 0.90%
2018-01-18 0 1.110 1.100 1.110 - - 0 0 - 0.557 0.552 0.557 - - 0 - 0.00%
2018-01-17 0 1.110 1.100 1.110 1.070 1.110 73,000 79,810 1.0933 0.557 0.552 0.557 0.537 0.557 145,513 0.5485 0.91%
2018-01-16 0 1.100 1.100 1.130 1.090 1.110 123,000 135,120 1.0985 0.552 0.552 0.567 0.547 0.557 245,179 0.5511 0.92%
2018-01-15 0 1.090 1.080 1.100 1.080 1.090 160,000 174,180 1.0886 0.547 0.542 0.552 0.542 0.547 318,933 0.5461 0.00%
2018-01-12 0 1.090 1.080 1.090 1.080 1.090 276,000 298,820 1.0827 0.547 0.542 0.547 0.542 0.547 550,159 0.5432 0.00%
2018-01-11 0 1.090 1.090 1.100 - - 0 0 - 0.547 0.547 0.552 - - 0 - 0.00%
2018-01-10 0 1.090 1.090 1.100 1.080 1.080 20,000 21,600 1.0800 0.547 0.547 0.552 0.542 0.542 39,867 0.5418 0.00%
2018-01-09 0 1.090 1.080 1.100 1.090 1.090 5,000 5,450 1.0900 0.547 0.542 0.552 0.547 0.547 9,967 0.5468 0.93%
2018-01-08 0 1.080 1.080 1.090 1.070 1.080 103,000 111,230 1.0799 0.542 0.542 0.547 0.537 0.542 205,313 0.5418 1.89%
2018-01-05 0 1.060 1.060 1.080 1.060 1.080 198,800 212,970 1.0713 0.532 0.532 0.542 0.532 0.542 396,274 0.5374 -3.64%
2018-01-04 0 1.100 1.090 1.100 - - 0 0 - 0.552 0.547 0.552 - - 0 - -0.90%
2018-01-03 0 1.110 1.080 1.110 1.070 1.120 124,000 133,630 1.0777 0.557 0.542 0.557 0.537 0.562 247,173 0.5406 3.74%
2018-01-02 0 1.070 1.070 1.100 1.070 1.080 407,000 436,940 1.0736 0.537 0.537 0.552 0.537 0.542 811,285 0.5386 -0.93%
2017-12-29 0 1.080 1.080 1.100 - - 0 0 - 0.542 0.542 0.552 - - 0 - 0.00%
2017-12-28 0 1.080 1.080 1.090 1.070 1.080 104,000 111,340 1.0706 0.542 0.542 0.547 0.537 0.542 207,306 0.5371 -1.82%
2017-12-27 0 1.100 1.080 1.100 1.100 1.110 52,000 57,210 1.1002 0.552 0.542 0.552 0.552 0.557 103,653 0.5519 -0.90%
2017-12-22 0 1.110 1.100 1.110 1.100 1.110 218,000 240,250 1.1021 0.557 0.552 0.557 0.552 0.557 434,546 0.5529 0.00%
2017-12-21 0 1.110 1.100 1.110 1.100 1.110 71,000 78,290 1.1027 0.557 0.552 0.557 0.552 0.557 141,526 0.5532 2.78%
2017-12-20 0 1.080 1.080 1.120 1.070 1.090 63,000 68,120 1.0813 0.542 0.542 0.562 0.537 0.547 125,580 0.5424 -0.92%
2017-12-19 0 1.090 1.080 1.090 - - 0 0 - 0.547 0.542 0.547 - - 0 - 0.00%
2017-12-18 0 1.090 1.090 1.110 1.080 1.090 202,000 219,680 1.0875 0.547 0.547 0.557 0.542 0.547 402,652 0.5456 1.87%
2017-12-15 0 1.070 1.070 1.100 1.070 1.080 300,000 321,680 1.0723 0.537 0.537 0.552 0.537 0.542 597,999 0.5379 -1.83%
2017-12-14 0 1.090 1.080 1.090 1.080 1.090 32,000 34,580 1.0806 0.547 0.542 0.547 0.542 0.547 63,787 0.5421 -0.91%
2017-12-13 0 1.100 1.080 1.100 1.080 1.100 30,000 32,600 1.0867 0.552 0.542 0.552 0.542 0.552 59,800 0.5452 2.80%
2017-12-12 0 1.070 1.070 1.090 1.070 1.080 44,000 47,220 1.0732 0.537 0.537 0.547 0.537 0.542 87,706 0.5384 -2.73%
2017-12-11 0 1.100 1.100 1.120 1.100 1.100 21,000 23,100 1.1000 0.552 0.552 0.562 0.552 0.552 41,860 0.5518 0.00%
2017-12-08 0 1.100 1.070 1.100 - - 0 0 - 0.552 0.537 0.552 - - 0 - 0.00%
2017-12-07 0 1.100 1.080 1.100 1.070 1.100 33,000 36,210 1.0973 0.552 0.542 0.552 0.537 0.552 65,780 0.5505 1.85%
2017-12-06 0 1.080 1.080 1.100 1.070 1.100 330,000 359,040 1.0880 0.542 0.542 0.552 0.537 0.552 657,798 0.5458 -3.57%
2017-12-05 0 1.120 1.100 1.130 1.100 1.130 186,000 206,730 1.1115 0.562 0.552 0.567 0.552 0.567 370,759 0.5576 1.82%
2017-12-04 0 1.100 1.060 1.110 1.060 1.100 22,000 23,400 1.0636 0.552 0.532 0.557 0.532 0.552 43,853 0.5336 3.77%
2017-12-01 0 1.060 1.100 1.110 1.060 1.060 10,000 10,600 1.0600 0.532 0.552 0.557 0.532 0.532 19,933 0.5318 0.00%
2017-11-30 0 1.060 1.060 1.100 1.060 1.060 200,000 212,000 1.0600 0.532 0.532 0.552 0.532 0.532 398,666 0.5318 0.00%
2017-11-29 0 1.060 1.060 1.100 1.060 1.090 60,000 63,770 1.0628 0.532 0.532 0.552 0.532 0.547 119,600 0.5332 -1.85%
2017-11-28 0 1.080 1.080 1.100 1.060 1.070 103,000 109,210 1.0603 0.542 0.542 0.552 0.532 0.537 205,313 0.5319 0.00%
2017-11-27 0 1.080 1.070 1.080 1.060 1.080 209,000 222,150 1.0629 0.542 0.537 0.542 0.532 0.542 416,606 0.5332 0.00%
2017-11-24 0 1.080 1.070 1.170 1.060 1.090 255,000 272,880 1.0701 0.542 0.537 0.587 0.532 0.547 508,299 0.5368 0.00%
2017-11-23 0 1.080 1.080 1.150 1.080 1.080 80,000 86,600 1.0825 0.542 0.542 0.577 0.542 0.542 159,466 0.5431 0.00%
2017-11-22 0 1.080 1.080 1.090 1.070 1.080 102,000 109,170 1.0703 0.542 0.542 0.547 0.537 0.542 203,320 0.5369 -0.92%
2017-11-21 0 1.090 1.070 1.090 1.090 1.090 59,000 63,810 1.0815 0.547 0.537 0.547 0.547 0.547 117,606 0.5426 0.93%
2017-11-20 0 1.080 1.080 1.120 - - 0 0 - 0.542 0.542 0.562 - - 0 - 0.00%
2017-11-17 0 1.080 1.070 1.160 1.080 1.080 150,000 162,000 1.0800 0.542 0.537 0.582 0.542 0.542 298,999 0.5418 0.93%
2017-11-16 0 1.070 1.070 1.140 1.070 1.080 100,000 107,090 1.0709 0.537 0.537 0.572 0.537 0.542 199,333 0.5372 0.00%
2017-11-15 0 1.070 1.070 1.120 1.070 1.080 39,000 41,930 1.0751 0.537 0.537 0.562 0.537 0.542 77,740 0.5394 -0.93%
2017-11-14 0 1.080 1.080 1.120 1.080 1.080 25,000 27,000 1.0800 0.542 0.542 0.562 0.542 0.542 49,833 0.5418 0.00%
2017-11-13 0 1.080 1.080 1.100 1.080 1.090 20,000 21,750 1.0875 0.542 0.542 0.552 0.542 0.547 39,867 0.5456 -1.82%
2017-11-10 0 1.100 1.100 1.120 1.090 1.090 1,000 1,090 1.0900 0.552 0.552 0.562 0.547 0.547 1,993 0.5468 0.00%
2017-11-09 0 1.100 1.100 1.140 1.090 1.100 72,000 78,980 1.0969 0.552 0.552 0.572 0.547 0.552 143,520 0.5503 0.00%
2017-11-08 0 1.100 1.100 1.120 1.100 1.110 160,000 176,200 1.1013 0.552 0.552 0.562 0.552 0.557 318,933 0.5525 0.00%
2017-11-07 0 1.100 1.090 1.120 1.100 1.100 55,000 60,500 1.1000 0.552 0.547 0.562 0.552 0.552 109,633 0.5518 0.00%
2017-11-06 0 1.100 1.090 1.100 - - 0 0 - 0.552 0.547 0.552 - - 0 - 0.00%
2017-11-03 0 1.100 1.100 1.120 - - 0 0 - 0.552 0.552 0.562 - - 0 - 0.92%
2017-11-02 0 1.090 1.090 1.110 1.090 1.090 15,000 16,350 1.0900 0.547 0.547 0.557 0.547 0.547 29,900 0.5468 -0.91%
2017-11-01 0 1.100 1.100 1.120 1.100 1.130 75,000 83,600 1.1147 0.552 0.552 0.562 0.552 0.567 149,500 0.5592 -1.79%
2017-10-31 0 1.120 1.110 1.120 - - 0 0 - 0.562 0.557 0.562 - - 0 - 0.00%
2017-10-30 0 1.120 1.110 1.120 1.100 1.120 26,000 28,880 1.1108 0.562 0.557 0.562 0.552 0.562 51,827 0.5572 0.00%
2017-10-27 0 1.120 1.110 1.120 1.120 1.120 4,000 4,480 1.1200 0.562 0.557 0.562 0.562 0.562 7,973 0.5619 -0.88%
2017-10-26 0 1.130 1.120 1.130 1.100 1.150 34,000 38,200 1.1235 0.567 0.562 0.567 0.552 0.577 67,773 0.5636 -1.74%
2017-10-25 0 1.150 1.110 1.150 1.150 1.180 7,000 8,110 1.1586 0.577 0.557 0.577 0.577 0.592 13,953 0.5812 2.68%
2017-10-24 0 1.120 1.110 1.130 1.120 1.120 22,000 24,640 1.1200 0.562 0.557 0.567 0.562 0.562 43,853 0.5619 0.00%
2017-10-23 0 1.120 1.110 1.120 1.110 1.120 103,000 115,040 1.1169 0.562 0.557 0.562 0.557 0.562 205,313 0.5603 -2.61%
2017-10-20 0 1.150 1.150 1.160 1.120 1.140 32,000 36,410 1.1378 0.577 0.577 0.582 0.562 0.572 63,787 0.5708 0.88%
2017-10-19 0 1.140 1.110 1.140 1.120 1.140 110,000 123,240 1.1204 0.572 0.557 0.572 0.562 0.572 219,266 0.5621 0.88%
2017-10-18 0 1.130 1.120 1.150 1.130 1.130 30,000 33,900 1.1300 0.567 0.562 0.577 0.567 0.567 59,800 0.5669 -1.74%
2017-10-17 0 1.150 1.150 1.160 1.150 1.160 212,000 243,820 1.1501 0.577 0.577 0.582 0.577 0.582 422,586 0.5770 0.00%
2017-10-16 0 1.150 1.150 1.170 1.150 1.190 1,141,000 1,323,050 1.1596 0.577 0.577 0.587 0.577 0.597 2,274,388 0.5817 1.77%
2017-10-13 0 1.130 1.130 1.150 1.130 1.180 205,000 233,350 1.1383 0.567 0.567 0.577 0.567 0.592 408,632 0.5711 -3.42%
2017-10-12 0 1.170 1.150 1.180 1.160 1.220 1,366,000 1,597,450 1.1694 0.587 0.577 0.592 0.582 0.612 2,722,887 0.5867 0.86%
2017-10-11 0 1.160 1.130 1.160 1.160 1.160 11,000 12,760 1.1600 0.582 0.567 0.582 0.582 0.582 21,927 0.5819 0.87%
2017-10-10 0 1.150 1.130 1.150 1.160 1.170 19,000 22,210 1.1689 0.577 0.567 0.577 0.582 0.587 37,873 0.5864 -0.86%
2017-10-09 0 1.160 1.110 1.160 1.120 1.180 726,000 828,250 1.1408 0.582 0.557 0.582 0.562 0.592 1,447,157 0.5723 3.57%
2017-10-06 0 1.120 1.110 1.140 1.120 1.150 132,000 148,790 1.1272 0.562 0.557 0.572 0.562 0.577 263,119 0.5655 -0.88%
2017-10-04 0 1.130 1.130 1.140 1.090 1.200 677,000 749,080 1.1065 0.567 0.567 0.572 0.547 0.602 1,349,483 0.5551 2.73%
2017-10-03 0 1.100 1.080 1.100 1.100 1.100 66,000 72,600 1.1000 0.552 0.542 0.552 0.552 0.552 131,560 0.5518 0.00%
2017-09-29 0 1.100 1.080 1.100 1.080 1.100 170,000 185,600 1.0918 0.552 0.542 0.552 0.542 0.552 338,866 0.5477 0.92%
2017-09-28 0 1.090 1.080 1.100 1.080 1.090 168,000 181,940 1.0830 0.547 0.542 0.552 0.542 0.547 334,879 0.5433 0.00%
2017-09-27 0 1.090 1.080 1.090 - - 0 0 - 0.547 0.542 0.547 - - 0 - 0.00%
2017-09-26 0 1.090 1.090 1.100 1.080 1.100 88,000 95,160 1.0814 0.547 0.547 0.552 0.542 0.552 175,413 0.5425 0.93%
2017-09-25 0 1.080 1.080 1.090 1.080 1.080 79,000 85,320 1.0800 0.542 0.542 0.547 0.542 0.542 157,473 0.5418 0.00%
2017-09-22 0 1.080 1.080 1.090 1.080 1.090 270,000 291,780 1.0807 0.542 0.542 0.547 0.542 0.547 538,199 0.5421 0.00%
2017-09-21 0 1.080 1.080 1.090 1.080 1.080 6,000 6,480 1.0800 0.542 0.542 0.547 0.542 0.542 11,960 0.5418 0.00%
2017-09-20 0 1.080 1.080 1.090 1.070 1.090 283,950 306,147 1.0782 0.542 0.542 0.547 0.537 0.547 566,006 0.5409 0.00%
2017-09-19 0 1.080 1.060 1.090 1.070 1.080 130,000 139,800 1.0754 0.542 0.532 0.547 0.537 0.542 259,133 0.5395 0.00%
2017-09-18 0 1.080 1.080 1.090 1.080 1.080 52,000 56,160 1.0800 0.542 0.542 0.547 0.542 0.542 103,653 0.5418 0.00%
2017-09-15 0 1.080 1.070 1.090 1.080 1.090 100,000 108,450 1.0845 0.542 0.537 0.547 0.542 0.547 199,333 0.5441 0.00%
2017-09-14 0 1.080 1.080 1.090 1.080 1.080 51,000 55,080 1.0800 0.542 0.542 0.547 0.542 0.542 101,660 0.5418 0.00%
2017-09-13 0 1.080 1.070 1.090 - - 0 0 - 0.542 0.537 0.547 - - 0 - 0.00%
2017-09-12 0 1.080 1.060 1.080 1.080 1.090 235,000 253,850 1.0802 0.542 0.532 0.542 0.542 0.547 468,432 0.5419 1.89%
2017-09-11 0 1.060 1.060 1.090 - - 0 0 - 0.532 0.532 0.547 - - 0 - 0.00%
2017-09-08 0 1.060 1.060 1.080 1.050 1.050 3,000 3,150 1.0500 0.532 0.532 0.542 0.527 0.527 5,980 0.5268 -0.00%
2017-09-07 0 1.080 1.080 1.090 - - 4,000 4,360 1.0900 0.532 0.532 0.537 - - 8,124 0.5367 0.00%
2017-09-06 0 1.080 1.080 1.090 1.070 1.090 165,000 177,750 1.0773 0.532 0.532 0.537 0.527 0.537 335,105 0.5304 -0.92%
2017-09-05 0 1.090 1.060 1.090 - - 0 0 - 0.537 0.522 0.537 - - 0 - 0.00%
2017-09-04 0 1.090 1.090 1.100 1.040 1.060 72,000 74,940 1.0408 0.537 0.537 0.542 0.512 0.522 146,228 0.5125 0.00%
2017-09-01 0 1.090 1.070 1.090 1.070 1.090 78,000 83,620 1.0721 0.537 0.527 0.537 0.527 0.537 158,413 0.5279 1.87%
2017-08-31 0 1.070 1.070 1.080 1.070 1.070 109,000 116,630 1.0700 0.527 0.527 0.532 0.527 0.527 221,372 0.5268 -2.73%
2017-08-30 0 1.100 1.070 1.100 1.080 1.100 152,000 164,200 1.0803 0.542 0.527 0.542 0.532 0.542 308,703 0.5319 1.85%
2017-08-29 0 1.080 1.060 1.080 1.060 1.080 161,000 172,000 1.0683 0.532 0.522 0.532 0.522 0.532 326,981 0.5260 0.93%
2017-08-28 0 1.070 1.070 1.100 1.060 1.080 111,000 119,070 1.0727 0.527 0.527 0.542 0.522 0.532 225,434 0.5282 -0.93%
2017-08-25 0 1.080 1.080 1.090 1.080 1.080 94,000 101,520 1.0800 0.532 0.532 0.537 0.532 0.532 190,908 0.5318 1.89%
2017-08-24 0 1.060 1.060 1.090 1.030 1.060 200,000 206,900 1.0345 0.522 0.522 0.537 0.507 0.522 406,188 0.5094 -3.64%
2017-08-22 0 1.100 1.090 1.100 1.090 1.100 52,000 56,700 1.0904 0.542 0.537 0.542 0.537 0.542 105,609 0.5369 0.92%
2017-08-21 0 1.090 1.080 1.090 - - 0 0 - 0.537 0.532 0.537 - - 0 - 0.00%
2017-08-18 0 1.090 1.080 1.090 1.090 1.090 150,000 163,500 1.0900 0.537 0.532 0.537 0.537 0.537 304,641 0.5367 0.93%
2017-08-17 0 1.080 1.080 1.100 1.080 1.080 173,000 186,840 1.0800 0.532 0.532 0.542 0.532 0.532 351,352 0.5318 -1.82%
2017-08-16 0 1.100 1.060 1.100 - - 0 0 - 0.542 0.522 0.542 - - 0 - -1.79%
2017-08-15 0 1.120 1.090 1.130 1.100 1.120 120,000 132,400 1.1033 0.551 0.537 0.556 0.542 0.551 243,713 0.5433 3.70%
2017-08-14 0 1.080 1.070 1.080 1.070 1.080 27,000 28,910 1.0707 0.532 0.527 0.532 0.527 0.532 54,835 0.5272 2.86%
2017-08-11 0 1.050 1.050 1.070 1.020 1.070 108,000 112,620 1.0428 0.517 0.517 0.527 0.502 0.527 219,341 0.5134 -1.87%
2017-08-10 0 1.070 1.070 1.090 1.070 1.070 60,000 64,200 1.0700 0.527 0.527 0.537 0.527 0.527 121,856 0.5268 0.00%
2017-08-09 0 1.070 1.070 1.100 1.070 1.070 41,000 43,870 1.0700 0.527 0.527 0.542 0.527 0.527 83,268 0.5268 -1.83%
2017-08-08 0 1.090 1.090 1.100 1.090 1.090 89,000 97,010 1.0900 0.537 0.537 0.542 0.537 0.537 180,754 0.5367 -0.91%
2017-08-07 0 1.100 1.080 1.130 1.080 1.100 52,000 56,400 1.0846 0.542 0.532 0.556 0.532 0.542 105,609 0.5340 0.92%
2017-08-04 0 1.090 1.070 1.090 - - 0 0 - 0.537 0.527 0.537 - - 0 - 0.00%
2017-08-03 0 1.090 1.040 1.110 - - 0 0 - 0.537 0.512 0.547 - - 0 - 0.00%
2017-08-02 0 1.090 1.050 1.090 - - 0 0 - 0.537 0.517 0.537 - - 0 - 0.00%
2017-08-01 0 1.090 1.050 1.090 1.090 1.090 19,000 20,710 1.0900 0.537 0.517 0.537 0.537 0.537 38,588 0.5367 0.93%
2017-07-31 0 1.080 1.070 1.100 - - 0 0 - 0.532 0.527 0.542 - - 0 - 0.00%
2017-07-28 0 1.080 1.060 1.100 - - 0 0 - 0.532 0.522 0.542 - - 0 - 0.00%
2017-07-27 0 1.080 1.080 1.100 - - 0 0 - 0.532 0.532 0.542 - - 0 - 0.00%
2017-07-26 0 1.080 1.080 1.090 1.060 1.060 30,000 31,800 1.0600 0.532 0.532 0.537 0.522 0.522 60,928 0.5219 0.00%
2017-07-25 0 1.080 1.080 1.100 1.080 1.080 30,000 32,400 1.0800 0.532 0.532 0.542 0.532 0.532 60,928 0.5318 -1.82%
2017-07-24 0 1.100 1.090 1.120 - - 0 0 - 0.542 0.537 0.551 - - 0 - 0.00%
2017-07-21 0 1.100 1.080 1.120 - - 0 0 - 0.542 0.532 0.551 - - 0 - 0.00%
2017-07-20 0 1.100 1.090 1.120 1.100 1.100 90,000 99,000 1.1000 0.542 0.537 0.551 0.542 0.542 182,784 0.5416 0.00%
2017-07-19 0 1.100 1.090 1.110 1.070 1.100 5,000 5,410 1.0820 0.542 0.537 0.547 0.527 0.542 10,155 0.5328 0.00%
2017-07-18 0 1.100 1.100 1.120 1.080 1.100 114,000 124,420 1.0914 0.542 0.542 0.551 0.532 0.542 231,527 0.5374 0.92%
2017-07-17 0 1.090 1.090 1.100 1.090 1.090 37,000 40,330 1.0900 0.537 0.537 0.542 0.537 0.537 75,145 0.5367 0.00%
2017-07-14 0 1.090 1.090 1.100 1.090 1.090 20,000 21,800 1.0900 0.537 0.537 0.542 0.537 0.537 40,619 0.5367 -0.91%
2017-07-13 0 1.100 1.100 1.110 1.020 1.110 123,000 135,000 1.0976 0.542 0.542 0.547 0.502 0.547 249,805 0.5404 1.85%
2017-07-12 0 1.080 1.070 1.140 1.080 1.100 50,000 54,200 1.0840 0.532 0.527 0.561 0.532 0.542 101,547 0.5337 -1.82%
2017-07-11 0 1.100 1.090 1.130 1.100 1.100 3,000 3,300 1.1000 0.542 0.537 0.556 0.542 0.542 6,093 0.5416 0.92%
2017-07-10 0 1.090 1.090 1.100 1.090 1.140 360,000 398,950 1.1082 0.537 0.537 0.542 0.537 0.561 731,138 0.5457 -0.91%
2017-07-07 0 1.100 1.080 1.100 - - 0 0 - 0.542 0.532 0.542 - - 0 - 0.00%
2017-07-06 0 1.100 1.080 1.100 1.050 1.100 100,000 106,170 1.0617 0.542 0.532 0.542 0.517 0.542 203,094 0.5228 1.85%
2017-07-05 0 1.080 1.080 1.100 1.070 1.080 103,000 111,110 1.0787 0.532 0.532 0.542 0.527 0.532 209,187 0.5312 0.93%
2017-07-04 0 1.070 1.070 1.100 1.070 1.070 36,000 38,520 1.0700 0.527 0.527 0.542 0.527 0.527 73,114 0.5268 0.00%
2017-07-03 0 1.070 1.050 1.070 1.070 1.090 470,000 510,240 1.0856 0.527 0.517 0.527 0.527 0.537 954,541 0.5345 0.00%
2017-06-30 0 1.070 1.070 1.080 - - 0 0 - 0.527 0.527 0.532 - - 0 - 0.94%
2017-06-29 0 1.060 1.050 1.060 1.060 1.060 100,000 105,570 1.0557 0.522 0.517 0.522 0.522 0.522 203,094 0.5198 0.00%
2017-06-28 0 1.060 1.050 1.080 1.060 1.060 5,000 5,330 1.0660 0.522 0.517 0.532 0.522 0.522 10,155 0.5249 -1.85%
2017-06-27 0 1.080 1.020 1.090 - - 0 0 - 0.532 0.502 0.537 - - 0 - 0.00%
2017-06-26 0 1.080 1.030 1.080 - - 0 0 - 0.532 0.507 0.532 - - 0 - 0.00%
2017-06-23 0 1.080 1.050 1.090 - - 0 0 - 0.532 0.517 0.537 - - 0 - 0.00%
2017-06-22 0 1.080 1.030 1.090 - - 0 0 - 0.532 0.507 0.537 - - 0 - 0.00%
2017-06-21 0 1.080 1.070 1.100 - - 0 0 - 0.532 0.527 0.542 - - 0 - 0.00%
2017-06-20 0 1.080 1.080 1.100 1.080 1.090 34,000 36,960 1.0871 0.532 0.532 0.542 0.532 0.537 69,052 0.5352 -0.92%
2017-06-19 0 1.090 1.080 1.090 1.080 1.090 30,000 32,420 1.0807 0.537 0.532 0.537 0.532 0.537 60,928 0.5321 0.00%
2017-06-16 0 1.090 1.080 1.100 - - 0 0 - 0.537 0.532 0.542 - - 0 - 0.00%
2017-06-15 0 1.090 1.070 1.090 - - 0 0 - 0.537 0.527 0.537 - - 0 - 0.00%
2017-06-14 0 1.090 1.090 1.100 1.090 1.090 116,002 126,442 1.0900 0.537 0.537 0.542 0.537 0.537 235,593 0.5367 0.00%
2017-06-13 0 1.090 1.080 1.090 - - 20 23 1.1500 0.537 0.532 0.537 - - 41 0.5662 -0.91%
2017-06-12 0 1.100 1.070 1.110 - - 0 0 - 0.542 0.527 0.547 - - 0 - 0.00%
2017-06-09 0 1.100 1.070 1.100 1.050 1.100 12,000 12,690 1.0575 0.542 0.527 0.542 0.517 0.542 24,371 0.5207 0.00%
2017-06-08 0 1.100 1.100 1.110 1.100 1.100 70,000 77,000 1.1000 0.542 0.542 0.547 0.542 0.542 142,166 0.5416 0.00%
2017-06-07 0 1.100 1.090 1.100 1.100 1.110 291,000 321,680 1.1054 0.542 0.537 0.542 0.542 0.547 591,003 0.5443 0.92%
2017-06-06 0 1.090 1.090 1.100 1.090 1.110 125,000 137,180 1.0974 0.537 0.537 0.542 0.537 0.547 253,867 0.5404 0.93%
2017-06-05 0 1.080 1.080 1.090 1.080 1.080 255,000 275,400 1.0800 0.532 0.532 0.537 0.532 0.532 517,889 0.5318 1.89%
2017-06-02 0 1.060 1.060 1.080 1.060 1.090 152,000 163,040 1.0726 0.522 0.522 0.532 0.522 0.537 308,703 0.5281 0.00%
2017-06-01 0 1.060 1.050 1.060 1.060 1.100 492,000 523,880 1.0648 0.522 0.517 0.522 0.522 0.542 999,222 0.5243 -1.85%
2017-05-31 0 1.140 1.130 1.140 1.130 1.140 58,000 65,560 1.1303 0.532 0.527 0.532 0.527 0.532 124,339 0.5273 0.88%
2017-05-29 0 1.130 1.120 1.130 1.130 1.130 303,000 342,390 1.1300 0.527 0.522 0.527 0.527 0.527 649,562 0.5271 0.89%
2017-05-26 0 1.120 1.110 1.120 1.110 1.120 163,000 182,550 1.1199 0.522 0.518 0.522 0.518 0.522 349,434 0.5224 0.00%
2017-05-25 0 1.120 1.110 1.120 1.110 1.130 67,000 75,080 1.1206 0.522 0.518 0.522 0.518 0.527 143,632 0.5227 0.90%
2017-05-24 0 1.110 1.100 1.110 1.110 1.120 19,000 21,120 1.1116 0.518 0.513 0.518 0.518 0.522 40,732 0.5185 -0.89%
2017-05-23 0 1.120 1.100 1.120 1.110 1.120 22,000 24,440 1.1109 0.522 0.513 0.522 0.518 0.522 47,163 0.5182 0.90%
2017-05-22 0 1.110 1.100 1.110 1.100 1.120 127,000 139,980 1.1022 0.518 0.513 0.518 0.513 0.522 272,259 0.5141 0.91%
2017-05-19 0 1.100 1.090 1.120 1.100 1.100 175,000 192,500 1.1000 0.513 0.508 0.522 0.513 0.513 375,159 0.5131 0.00%
2017-05-18 0 1.100 1.090 1.100 1.090 1.130 317,000 347,160 1.0951 0.513 0.508 0.513 0.508 0.527 679,575 0.5108 -0.90%
2017-05-17 0 1.110 1.100 1.110 1.100 1.120 464,000 512,230 1.1039 0.518 0.513 0.518 0.513 0.522 994,709 0.5150 -0.89%
2017-05-16 0 1.120 1.100 1.120 1.150 1.150 3,000 3,450 1.1500 0.522 0.513 0.522 0.536 0.536 6,431 0.5364 0.00%
2017-05-15 0 1.120 1.090 1.120 - - 0 0 - 0.522 0.508 0.522 - - 0 - 0.00%
2017-05-12 0 1.120 1.080 1.120 1.070 1.120 28,000 30,460 1.0879 0.522 0.504 0.522 0.499 0.522 60,026 0.5075 2.75%
2017-05-11 0 1.090 1.080 1.090 1.090 1.150 79,000 86,650 1.0968 0.508 0.504 0.508 0.508 0.536 169,358 0.5116 0.00%
2017-05-10 0 1.090 1.080 1.090 1.080 1.100 149,000 160,940 1.0801 0.508 0.504 0.508 0.504 0.513 319,422 0.5038 0.00%
2017-05-09 0 1.090 1.080 1.090 1.070 1.100 191,000 207,000 1.0838 0.508 0.504 0.508 0.499 0.513 409,460 0.5055 1.87%
2017-05-08 0 1.070 1.060 1.070 1.020 1.070 1,581,000 1,625,490 1.0281 0.499 0.494 0.499 0.476 0.499 3,389,298 0.4796 2.88%
2017-05-05 0 1.040 1.030 1.040 1.030 1.050 892,000 927,800 1.0401 0.485 0.480 0.485 0.480 0.490 1,912,242 0.4852 -1.89%
2017-05-04 0 1.060 1.050 1.060 1.060 1.120 1,824,000 1,935,550 1.0612 0.494 0.490 0.494 0.494 0.522 3,910,234 0.4950 -0.93%
2017-05-02 0 1.070 1.070 1.080 1.070 1.100 2,620,000 2,839,020 1.0836 0.499 0.499 0.504 0.499 0.513 5,616,674 0.5055 -4.46%
2017-04-28 0 1.120 1.110 1.120 1.120 1.140 732,000 820,300 1.1206 0.522 0.518 0.522 0.522 0.532 1,569,239 0.5227 -2.61%
2017-04-27 0 1.150 1.140 1.150 1.140 1.160 170,000 196,050 1.1532 0.536 0.532 0.536 0.532 0.541 364,441 0.5379 -0.86%
2017-04-26 0 1.160 1.150 1.160 1.150 1.160 211,000 243,650 1.1547 0.541 0.536 0.541 0.536 0.541 452,335 0.5386 1.75%
2017-04-25 0 1.140 1.140 1.150 1.130 1.140 10,000 11,360 1.1360 0.532 0.532 0.536 0.527 0.532 21,438 0.5299 0.88%
2017-04-24 0 1.130 1.120 1.140 1.120 1.130 73,000 82,290 1.1273 0.527 0.522 0.532 0.522 0.527 156,495 0.5258 1.80%
2017-04-21 0 1.110 1.100 1.110 1.100 1.120 113,000 125,450 1.1102 0.518 0.513 0.518 0.513 0.522 242,246 0.5179 0.00%
2017-04-20 0 1.110 1.100 1.140 1.080 1.110 379,000 414,030 1.0924 0.518 0.513 0.532 0.504 0.518 812,488 0.5096 1.83%
2017-04-19 0 1.090 1.080 1.090 1.060 1.100 452,000 489,490 1.0829 0.508 0.504 0.508 0.494 0.513 968,983 0.5052 -3.54%
2017-04-18 0 1.130 1.130 1.140 1.130 1.130 34,000 38,420 1.1300 0.527 0.527 0.532 0.527 0.527 72,888 0.5271 -0.88%
2017-04-13 0 1.140 1.140 1.160 1.140 1.140 20,000 22,800 1.1400 0.532 0.532 0.541 0.532 0.532 42,875 0.5318 0.88%
2017-04-12 0 1.130 1.110 1.150 1.130 1.130 30,000 33,900 1.1300 0.527 0.518 0.536 0.527 0.527 64,313 0.5271 0.00%
2017-04-11 0 1.130 1.130 1.140 1.130 1.140 165,000 187,450 1.1361 0.527 0.527 0.532 0.527 0.532 353,722 0.5299 -1.74%
2017-04-10 0 1.150 1.140 1.150 1.150 1.150 50,000 57,500 1.1500 0.536 0.532 0.536 0.536 0.536 107,188 0.5364 0.88%
2017-04-07 0 1.140 1.140 1.150 1.120 1.140 129,000 146,160 1.1330 0.532 0.532 0.536 0.522 0.532 276,546 0.5285 0.88%
2017-04-06 0 1.130 1.130 1.140 1.130 1.140 71,000 80,540 1.1344 0.527 0.527 0.532 0.527 0.532 152,208 0.5291 -0.88%
2017-04-05 0 1.140 1.140 1.150 1.140 1.140 29,000 33,060 1.1400 0.532 0.532 0.536 0.532 0.532 62,169 0.5318 1.79%
2017-04-03 0 1.120 1.120 1.150 1.100 1.100 10,000 11,000 1.1000 0.522 0.522 0.536 0.513 0.513 21,438 0.5131 1.82%
2017-03-31 0 1.100 1.100 1.110 1.100 1.120 131,000 144,610 1.1039 0.513 0.513 0.518 0.513 0.522 280,834 0.5149 -1.79%
2017-03-30 0 1.120 1.120 1.130 1.120 1.150 248,000 281,970 1.1370 0.522 0.522 0.527 0.522 0.536 531,655 0.5304 -1.75%
2017-03-29 0 1.140 1.130 1.140 1.150 1.150 258,000 296,000 1.1473 0.532 0.527 0.532 0.536 0.536 553,092 0.5352 -0.87%
2017-03-28 0 1.150 1.150 1.160 1.130 1.180 412,000 478,980 1.1626 0.536 0.536 0.541 0.527 0.550 883,233 0.5423 0.88%
2017-03-27 0 1.140 1.130 1.160 1.140 1.140 10,000 11,400 1.1400 0.532 0.527 0.541 0.532 0.532 21,438 0.5318 0.88%
2017-03-24 0 1.130 1.130 1.150 - - 0 0 - 0.527 0.527 0.536 - - 0 - 0.00%
2017-03-23 0 1.130 1.130 1.140 1.130 1.140 273,000 311,160 1.1398 0.527 0.527 0.532 0.527 0.532 585,249 0.5317 0.89%
2017-03-22 0 1.120 1.120 1.150 1.120 1.160 48,000 55,100 1.1479 0.522 0.522 0.536 0.522 0.541 102,901 0.5355 -0.88%
2017-03-21 0 1.130 1.130 1.170 1.130 1.130 22,000 24,860 1.1300 0.527 0.527 0.546 0.527 0.527 47,163 0.5271 0.00%
2017-03-20 0 1.130 1.120 1.130 1.130 1.130 2,533 2,830 1.1173 0.527 0.522 0.527 0.527 0.527 5,430 0.5212 0.00%
2017-03-17 0 1.130 1.120 1.130 1.130 1.160 82,000 94,400 1.1512 0.527 0.522 0.527 0.527 0.541 175,789 0.5370 -0.88%
2017-03-16 0 1.140 1.140 1.150 1.140 1.150 223,000 255,950 1.1478 0.532 0.532 0.536 0.532 0.536 478,060 0.5354 1.79%
2017-03-15 0 1.120 1.120 1.140 1.110 1.120 50,000 55,860 1.1172 0.522 0.522 0.532 0.518 0.522 107,188 0.5211 0.00%
2017-03-14 0 1.120 1.120 1.140 1.120 1.120 25,000 28,000 1.1200 0.522 0.522 0.532 0.522 0.522 53,594 0.5224 0.00%
2017-03-13 0 1.120 1.120 1.140 - - 15,000 16,800 1.1200 0.522 0.522 0.532 - - 32,157 0.5224 0.90%
2017-03-10 0 1.110 1.110 1.120 1.110 1.110 10,000 11,100 1.1100 0.518 0.518 0.522 0.518 0.518 21,438 0.5178 0.00%
2017-03-09 0 1.110 1.110 1.120 1.110 1.120 83,000 92,630 1.1160 0.518 0.518 0.522 0.518 0.522 177,933 0.5206 0.00%
2017-03-08 0 1.110 1.110 1.120 1.110 1.130 235,000 263,650 1.1219 0.518 0.518 0.522 0.518 0.527 503,786 0.5233 -0.89%
2017-03-07 0 1.120 1.120 1.130 1.120 1.130 173,000 194,230 1.1227 0.522 0.522 0.527 0.522 0.527 370,872 0.5237 -1.75%
2017-03-06 0 1.140 1.130 1.140 1.120 1.150 943,000 1,072,410 1.1372 0.532 0.527 0.532 0.522 0.536 2,021,574 0.5305 5.56%
2017-03-03 0 1.080 1.080 1.100 1.080 1.080 109,000 117,720 1.0800 0.504 0.504 0.513 0.504 0.504 233,671 0.5038 -1.82%
2017-03-02 0 1.100 1.080 1.100 1.070 1.100 40,000 43,300 1.0825 0.513 0.504 0.513 0.499 0.513 85,751 0.5050 1.85%
2017-03-01 0 1.080 1.080 1.100 1.060 1.080 96,000 102,720 1.0700 0.504 0.504 0.513 0.494 0.504 205,802 0.4991 -0.92%
2017-02-28 0 1.090 1.070 1.090 1.090 1.090 150,000 163,500 1.0900 0.508 0.499 0.508 0.508 0.508 321,565 0.5085 1.87%
2017-02-27 0 1.070 1.050 1.090 - - 0 0 - 0.499 0.490 0.508 - - 0 - 0.00%
2017-02-24 0 1.070 1.070 1.080 1.060 1.060 7,000 7,420 1.0600 0.499 0.499 0.504 0.494 0.494 15,006 0.4945 0.94%
2017-02-23 0 1.060 1.060 1.080 1.050 1.050 78,000 81,900 1.0500 0.494 0.494 0.504 0.490 0.490 167,214 0.4898 -2.75%
2017-02-22 0 1.090 1.060 1.090 1.080 1.090 45,000 48,610 1.0802 0.508 0.494 0.508 0.504 0.508 96,470 0.5039 0.93%
2017-02-21 0 1.080 1.050 1.080 1.080 1.080 150,000 162,000 1.0800 0.504 0.490 0.504 0.504 0.504 321,565 0.5038 0.93%
2017-02-20 0 1.070 1.050 1.080 - - 0 0 - 0.499 0.490 0.504 - - 0 - 0.00%
2017-02-17 0 1.070 1.050 1.070 1.070 1.070 60,000 64,200 1.0700 0.499 0.490 0.499 0.499 0.499 128,626 0.4991 0.94%
2017-02-16 0 1.060 1.060 1.090 1.060 1.070 137,000 145,270 1.0604 0.494 0.494 0.508 0.494 0.499 293,696 0.4946 0.00%
2017-02-15 0 1.060 1.060 1.090 1.060 1.090 54,000 57,840 1.0711 0.494 0.494 0.508 0.494 0.508 115,764 0.4996 0.00%
2017-02-14 0 1.060 1.050 1.070 1.060 1.070 128,000 135,960 1.0622 0.494 0.490 0.499 0.494 0.499 274,402 0.4955 -0.93%
2017-02-13 0 1.070 1.060 1.090 1.070 1.070 44,000 47,080 1.0700 0.499 0.494 0.508 0.499 0.499 94,326 0.4991 -0.93%
2017-02-10 0 1.080 1.080 1.090 1.070 1.100 11,000 11,950 1.0864 0.504 0.504 0.508 0.499 0.513 23,581 0.5068 1.89%
2017-02-09 0 1.060 1.060 1.080 1.060 1.060 81,000 85,860 1.0600 0.494 0.494 0.504 0.494 0.494 173,645 0.4945 0.00%
2017-02-08 0 1.060 1.060 1.100 1.060 1.060 55,000 58,300 1.0600 0.494 0.494 0.513 0.494 0.494 117,907 0.4945 0.00%
2017-02-07 0 1.060 1.050 1.060 1.060 1.060 70,000 74,200 1.0600 0.494 0.490 0.494 0.494 0.494 150,064 0.4945 0.00%
2017-02-06 0 1.060 1.060 1.100 1.050 1.050 4,000 4,200 1.0500 0.494 0.494 0.513 0.490 0.490 8,575 0.4898 0.95%
2017-02-03 0 1.050 1.050 1.090 1.050 1.060 50,000 52,540 1.0508 0.490 0.490 0.508 0.490 0.494 107,188 0.4902 -0.94%
2017-02-02 0 1.060 1.050 1.110 1.060 1.060 15,000 15,900 1.0600 0.494 0.490 0.518 0.494 0.494 32,157 0.4945 0.00%
2017-02-01 0 1.060 1.060 1.100 - - 0 0 - 0.494 0.494 0.513 - - 0 - 0.00%
2017-01-27 0 1.060 1.060 1.100 - - 0 0 - 0.494 0.494 0.513 - - 0 - 0.00%
2017-01-26 0 1.060 1.050 1.060 1.060 1.060 20,000 21,200 1.0600 0.494 0.490 0.494 0.494 0.494 42,875 0.4945 0.95%
2017-01-25 0 1.050 1.050 1.100 1.050 1.060 53,000 56,170 1.0598 0.490 0.490 0.513 0.490 0.494 113,620 0.4944 -0.94%
2017-01-24 0 1.060 1.060 1.070 1.060 1.070 205,000 217,800 1.0624 0.494 0.494 0.499 0.494 0.499 439,473 0.4956 -2.75%
2017-01-23 0 1.090 1.060 1.090 - - 0 0 - 0.508 0.494 0.508 - - 0 - 0.00%
2017-01-20 0 1.090 1.060 1.090 - - 0 0 - 0.508 0.494 0.508 - - 0 - 0.00%
2017-01-19 0 1.090 1.070 1.090 1.100 1.100 20,000 22,000 1.1000 0.508 0.499 0.508 0.513 0.513 42,875 0.5131 -0.91%
2017-01-18 0 1.100 1.070 1.100 - - 0 0 - 0.513 0.499 0.513 - - 0 - 0.00%
2017-01-17 0 1.100 1.080 1.100 - - 0 0 - 0.513 0.504 0.513 - - 0 - 0.00%
2017-01-16 0 1.100 1.070 1.100 - - 0 0 - 0.513 0.499 0.513 - - 0 - 0.00%
2017-01-13 0 1.100 1.080 1.100 1.100 1.100 50,000 55,000 1.1000 0.513 0.504 0.513 0.513 0.513 107,188 0.5131 0.92%
2017-01-12 0 1.090 1.070 1.090 - - 0 0 - 0.508 0.499 0.508 - - 0 - 0.00%
2017-01-11 0 1.090 1.050 1.090 - - 0 0 - 0.508 0.490 0.508 - - 0 - 0.00%
2017-01-10 0 1.090 1.080 1.090 1.090 1.090 70,000 76,300 1.0900 0.508 0.504 0.508 0.508 0.508 150,064 0.5085 0.00%
2017-01-09 0 1.090 1.060 1.090 1.080 1.090 50,000 54,300 1.0860 0.508 0.494 0.508 0.504 0.508 107,188 0.5066 0.93%
2017-01-06 0 1.080 1.060 1.080 1.080 1.080 140,000 151,200 1.0800 0.504 0.494 0.504 0.504 0.504 300,128 0.5038 0.93%
2017-01-05 0 1.070 1.070 1.110 1.050 1.050 5,000 5,250 1.0500 0.499 0.499 0.518 0.490 0.490 10,719 0.4898 0.00%
2017-01-04 0 1.070 1.030 1.110 - - 0 0 - 0.499 0.480 0.518 - - 0 - 0.00%
2017-01-03 0 1.070 1.040 1.070 - - 0 0 - 0.499 0.485 0.499 - - 0 - 0.00%
2016-12-30 0 1.070 1.030 1.090 1.070 1.070 100,000 107,000 1.0700 0.499 0.480 0.508 0.499 0.499 214,377 0.4991 0.00%
2016-12-29 0 1.070 1.050 1.070 1.070 1.070 20,000 21,400 1.0700 0.499 0.490 0.499 0.499 0.499 42,875 0.4991 0.00%
2016-12-28 0 1.070 1.060 1.100 1.050 1.070 40,000 42,620 1.0655 0.499 0.494 0.513 0.490 0.499 85,751 0.4970 3.88%
2016-12-23 0 1.030 1.030 1.090 1.030 1.030 10,000 10,300 1.0300 0.480 0.480 0.508 0.480 0.480 21,438 0.4805 0.00%
2016-12-22 0 1.030 1.030 1.110 - - 0 0 - 0.480 0.480 0.518 - - 0 - 0.00%
2016-12-21 0 1.030 1.030 1.100 1.030 1.030 13,000 13,390 1.0300 0.480 0.480 0.513 0.480 0.480 27,869 0.4805 0.00%
2016-12-20 0 1.030 1.030 1.050 1.010 1.030 29,000 29,770 1.0266 0.480 0.480 0.490 0.471 0.480 62,169 0.4789 -2.83%
2016-12-19 0 1.060 1.030 1.060 - - 0 0 - 0.494 0.480 0.494 - - 0 - 0.00%
2016-12-16 0 1.060 1.050 1.100 - - 0 0 - 0.494 0.490 0.513 - - 0 - 0.00%
2016-12-15 0 1.060 1.050 1.090 1.060 1.060 10,000 10,600 1.0600 0.494 0.490 0.508 0.494 0.494 21,438 0.4945 0.00%
2016-12-14 0 1.060 1.060 1.100 - - 0 0 - 0.494 0.494 0.513 - - 0 - 0.95%
2016-12-13 0 1.050 1.050 1.100 1.050 1.050 1,000 1,050 1.0500 0.490 0.490 0.513 0.490 0.490 2,144 0.4898 -0.94%
2016-12-12 0 1.060 1.040 1.060 1.060 1.070 29,000 31,020 1.0697 0.494 0.485 0.494 0.494 0.499 62,169 0.4990 -3.64%
2016-12-09 0 1.100 1.060 1.100 - - 0 0 - 0.513 0.494 0.513 - - 0 - 0.00%
2016-12-08 0 1.100 1.070 1.100 - - 0 0 - 0.513 0.499 0.513 - - 0 - 0.00%
2016-12-07 0 1.100 1.070 1.100 - - 0 0 - 0.513 0.499 0.513 - - 0 - 0.00%
2016-12-06 0 1.100 1.040 1.110 - - 0 0 - 0.513 0.485 0.518 - - 0 - 0.00%
2016-12-05 0 1.100 1.040 1.120 1.100 1.100 28,000 30,800 1.1000 0.513 0.485 0.522 0.513 0.513 60,026 0.5131 0.00%
2016-12-02 0 1.100 1.070 1.110 1.100 1.100 2,593,000 2,852,300 1.1000 0.513 0.499 0.518 0.513 0.513 5,558,792 0.5131 0.00%
2016-12-01 0 1.100 1.100 1.110 1.100 1.140 413,000 454,850 1.1013 0.513 0.513 0.518 0.513 0.532 885,376 0.5137 -1.79%
2016-11-30 0 1.120 1.110 1.120 1.120 1.140 6,000 6,820 1.1367 0.522 0.518 0.522 0.522 0.532 12,863 0.5302 0.90%
2016-11-29 0 1.110 1.080 1.110 1.100 1.120 1,331,000 1,466,760 1.1020 0.518 0.504 0.518 0.513 0.522 2,853,356 0.5140 1.83%
2016-11-28 0 1.090 1.080 1.090 1.080 1.090 44,000 47,560 1.0809 0.508 0.504 0.508 0.504 0.508 94,326 0.5042 0.93%
2016-11-25 0 1.080 1.050 1.090 - - 0 0 - 0.504 0.490 0.508 - - 0 - 0.00%
2016-11-24 0 1.080 1.050 1.080 1.080 1.080 60,000 64,800 1.0800 0.504 0.490 0.504 0.504 0.504 128,626 0.5038 2.86%
2016-11-23 0 1.050 1.050 1.090 1.050 1.060 77,000 81,150 1.0539 0.490 0.490 0.508 0.490 0.494 165,070 0.4916 -1.87%
2016-11-22 0 1.070 1.070 1.090 1.070 1.070 51,600 55,182 1.0694 0.499 0.499 0.508 0.499 0.499 110,618 0.4988 0.94%
2016-11-21 0 1.060 1.050 1.090 1.040 1.060 186,000 194,940 1.0481 0.494 0.490 0.508 0.485 0.494 398,741 0.4889 0.00%
2016-11-18 0 1.060 1.050 1.090 1.060 1.060 10,000 10,600 1.0600 0.494 0.490 0.508 0.494 0.494 21,438 0.4945 0.95%
2016-11-17 0 1.050 1.050 1.090 1.050 1.050 10,000 10,500 1.0500 0.490 0.490 0.508 0.490 0.490 21,438 0.4898 -0.94%
2016-11-16 0 1.060 1.070 1.090 1.060 1.070 90,000 95,780 1.0642 0.494 0.499 0.508 0.494 0.499 192,939 0.4964 -1.85%
2016-11-15 0 1.080 1.060 1.100 1.050 1.090 385,000 418,500 1.0870 0.504 0.494 0.513 0.490 0.508 825,351 0.5071 1.89%
2016-11-14 0 1.060 1.040 1.090 1.040 1.060 104,000 109,000 1.0481 0.494 0.485 0.508 0.485 0.494 222,952 0.4889 1.92%
2016-11-11 0 1.040 1.040 1.100 1.040 1.040 10,000 10,400 1.0400 0.485 0.485 0.513 0.485 0.485 21,438 0.4851 0.00%
2016-11-10 0 1.040 1.040 1.120 - - 0 0 - 0.485 0.485 0.522 - - 0 - 1.96%
2016-11-09 0 1.020 1.010 1.100 1.020 1.050 645,000 666,720 1.0337 0.476 0.471 0.513 0.476 0.490 1,382,731 0.4822 -2.86%
2016-11-08 0 1.050 1.040 1.100 - - 0 0 - 0.490 0.485 0.513 - - 0 - 0.00%
2016-11-07 0 1.050 1.040 1.070 1.050 1.050 10,000 10,500 1.0500 0.490 0.485 0.499 0.490 0.490 21,438 0.4898 -0.94%
2016-11-04 0 1.060 1.040 1.100 - - 0 0 - 0.494 0.485 0.513 - - 0 - 0.00%
2016-11-03 0 1.060 1.040 1.100 1.060 1.060 50,000 53,000 1.0600 0.494 0.485 0.513 0.494 0.494 107,188 0.4945 0.00%
2016-11-02 0 1.060 1.030 1.120 1.060 1.060 4,000 4,240 1.0600 0.494 0.480 0.522 0.494 0.494 8,575 0.4945 0.95%
2016-11-01 0 1.050 1.030 1.100 1.050 1.050 1,000 1,050 1.0500 0.490 0.480 0.513 0.490 0.490 2,144 0.4898 -0.94%
2016-10-31 0 1.060 1.050 1.060 1.030 1.060 115,000 119,790 1.0417 0.494 0.490 0.494 0.480 0.494 246,533 0.4859 1.92%
2016-10-28 0 1.040 1.030 1.080 1.040 1.040 170,000 176,800 1.0400 0.485 0.480 0.504 0.485 0.485 364,441 0.4851 -0.95%
2016-10-27 0 1.050 1.030 1.080 - - 1,000 1,030 1.0300 0.490 0.480 0.504 - - 2,144 0.4805 0.00%
2016-10-26 0 1.050 1.030 1.060 1.050 1.050 60,000 63,000 1.0500 0.490 0.480 0.494 0.490 0.490 128,626 0.4898 0.00%
2016-10-25 0 1.050 1.050 1.100 - - 0 0 - 0.490 0.490 0.513 - - 0 - 0.00%
2016-10-24 0 1.050 1.050 1.060 1.040 1.050 116,000 121,700 1.0491 0.490 0.490 0.494 0.485 0.490 248,677 0.4894 0.96%
2016-10-20 0 1.040 1.040 1.050 1.030 1.040 129,000 133,970 1.0385 0.485 0.485 0.490 0.480 0.485 276,546 0.4844 0.00%
2016-10-19 0 1.040 1.030 1.050 - - 0 0 - 0.485 0.480 0.490 - - 0 - 0.00%
2016-10-18 0 1.040 1.030 1.080 - - 0 0 - 0.485 0.480 0.504 - - 0 - 0.00%
2016-10-17 0 1.040 1.040 1.080 - - 0 0 - 0.485 0.485 0.504 - - 0 - 0.97%
2016-10-14 0 1.030 1.030 1.040 1.030 1.030 100,000 103,000 1.0300 0.480 0.480 0.485 0.480 0.480 214,377 0.4805 0.00%
2016-10-13 0 1.030 1.030 1.090 1.030 1.040 124,000 127,800 1.0306 0.480 0.480 0.508 0.480 0.485 265,827 0.4808 -0.96%
2016-10-12 0 1.040 1.020 1.040 1.040 1.040 44,000 45,760 1.0400 0.485 0.476 0.485 0.485 0.485 94,326 0.4851 0.97%
2016-10-11 0 1.030 1.030 1.090 - - 0 0 - 0.480 0.480 0.508 - - 0 - 0.00%
2016-10-07 0 1.030 1.030 1.040 1.030 1.040 56,500 58,640 1.0379 0.480 0.480 0.485 0.480 0.485 121,123 0.4841 -0.96%
2016-10-06 0 1.040 1.030 1.040 1.020 1.040 164,000 168,520 1.0276 0.485 0.480 0.485 0.476 0.485 351,578 0.4793 0.00%
2016-10-05 0 1.040 1.040 1.070 1.040 1.050 168,000 176,020 1.0477 0.485 0.485 0.499 0.485 0.490 360,153 0.4887 0.00%
2016-10-04 0 1.040 1.030 1.080 1.030 1.100 313,000 327,830 1.0474 0.485 0.480 0.504 0.480 0.513 671,000 0.4886 0.97%
2016-10-03 0 1.030 1.020 1.040 1.020 1.030 375,000 386,150 1.0297 0.480 0.476 0.485 0.476 0.480 803,913 0.4803 0.98%
2016-09-30 0 1.020 1.020 1.030 1.020 1.020 154,000 157,080 1.0200 0.476 0.476 0.480 0.476 0.476 330,140 0.4758 -0.97%
2016-09-29 0 1.030 1.020 1.030 1.020 1.030 145,000 148,840 1.0265 0.480 0.476 0.480 0.476 0.480 310,846 0.4788 0.98%
2016-09-28 0 1.020 1.020 1.030 1.020 1.020 210,000 214,200 1.0200 0.476 0.476 0.480 0.476 0.476 450,191 0.4758 0.00%
2016-09-27 0 1.020 1.020 1.040 1.020 1.020 420,000 428,400 1.0200 0.476 0.476 0.485 0.476 0.476 900,383 0.4758 0.00%
2016-09-26 0 1.020 1.010 1.040 1.010 1.040 238,000 245,250 1.0305 0.476 0.471 0.485 0.471 0.485 510,217 0.4807 -0.97%
2016-09-23 0 1.030 1.020 1.040 1.010 1.030 22,000 22,320 1.0145 0.480 0.476 0.485 0.471 0.480 47,163 0.4733 -2.83%
2016-09-22 0 1.060 1.030 1.060 1.040 1.060 595,000 624,700 1.0499 0.494 0.480 0.494 0.485 0.494 1,275,542 0.4898 0.00%
2016-09-21 0 1.060 1.020 1.060 1.010 1.060 480,000 490,080 1.0210 0.494 0.476 0.494 0.471 0.494 1,029,009 0.4763 3.92%
2016-09-20 0 1.020 1.010 1.020 - - 0 0 - 0.476 0.471 0.476 - - 0 - 0.00%
2016-09-19 0 1.020 1.010 1.050 1.020 1.030 56,000 57,210 1.0216 0.476 0.471 0.490 0.476 0.480 120,051 0.4765 2.00%
2016-09-15 0 1.000 1.000 1.010 - - 0 0 - 0.466 0.466 0.471 - - 0 - 0.00%
2016-09-14 0 1.000 0.990 1.010 1.000 1.000 100,000 100,000 1.0000 0.466 0.462 0.471 0.466 0.466 214,377 0.4665 0.00%
2016-09-13 0 1.000 1.000 1.040 1.000 1.010 46,000 46,060 1.0013 0.466 0.466 0.485 0.466 0.471 98,613 0.4671 0.00%
2016-09-12 0 1.000 1.000 1.030 0.990 1.000 73,000 72,990 0.9999 0.466 0.466 0.480 0.462 0.466 156,495 0.4664 -0.99%
2016-09-09 0 1.010 1.010 1.040 1.010 1.030 46,000 47,260 1.0274 0.471 0.471 0.485 0.471 0.480 98,613 0.4792 -1.94%
2016-09-08 0 1.050 1.050 1.060 1.030 1.050 114,000 118,880 1.0428 0.480 0.480 0.485 0.471 0.480 249,135 0.4772 -0.94%
2016-09-07 0 1.060 1.040 1.060 - - 0 0 - 0.485 0.476 0.485 - - 0 - 0.00%
2016-09-06 0 1.060 1.040 1.070 1.040 1.060 61,000 64,040 1.0498 0.485 0.476 0.490 0.476 0.485 133,309 0.4804 0.95%
2016-09-05 0 1.050 1.040 1.050 1.050 1.060 134,000 141,830 1.0584 0.480 0.476 0.480 0.480 0.485 292,843 0.4843 0.96%
2016-09-02 0 1.040 1.030 1.040 1.020 1.060 33,000 33,780 1.0236 0.476 0.471 0.476 0.467 0.485 72,118 0.4684 1.96%
2016-09-01 0 1.020 1.020 1.060 1.020 1.030 131,000 133,820 1.0215 0.467 0.467 0.485 0.467 0.471 286,287 0.4674 0.00%
2016-08-31 0 1.020 1.010 1.030 1.020 1.030 80,000 82,100 1.0263 0.467 0.462 0.471 0.467 0.471 174,832 0.4696 -1.92%
2016-08-30 0 1.040 1.030 1.050 1.030 1.040 312,000 322,270 1.0329 0.476 0.471 0.480 0.471 0.476 681,843 0.4726 -1.89%
2016-08-29 0 1.060 1.060 1.090 1.060 1.090 250,000 269,100 1.0764 0.485 0.485 0.499 0.485 0.499 546,349 0.4925 0.00%
2016-08-26 0 1.060 1.060 1.090 1.060 1.060 50,000 53,000 1.0600 0.485 0.485 0.499 0.485 0.485 109,270 0.4850 -2.75%
2016-08-25 0 1.090 1.060 1.090 - - 0 0 - 0.499 0.485 0.499 - - 0 - 0.00%
2016-08-24 0 1.090 1.070 1.090 1.090 1.090 50,000 54,500 1.0900 0.499 0.490 0.499 0.499 0.499 109,270 0.4988 0.00%
2016-08-23 0 1.090 1.080 1.090 1.060 1.090 235,000 252,120 1.0729 0.499 0.494 0.499 0.485 0.499 513,568 0.4909 1.87%
2016-08-22 0 1.070 1.070 1.110 1.060 1.060 10,000 10,600 1.0600 0.490 0.490 0.508 0.485 0.485 21,854 0.4850 0.94%
2016-08-19 0 1.060 1.060 1.100 1.050 1.060 39,000 41,300 1.0590 0.485 0.485 0.503 0.480 0.485 85,230 0.4846 0.00%
2016-08-18 0 1.060 1.060 1.080 1.050 1.080 317,000 340,830 1.0752 0.485 0.485 0.494 0.480 0.494 692,770 0.4920 -1.85%
2016-08-17 0 1.080 1.080 1.090 1.080 1.090 98,000 105,990 1.0815 0.494 0.494 0.499 0.494 0.499 214,169 0.4949 -0.92%
2016-08-16 0 1.090 1.090 1.110 1.090 1.090 20,000 21,800 1.0900 0.499 0.499 0.508 0.499 0.499 43,708 0.4988 0.00%
2016-08-15 0 1.090 1.090 1.120 1.090 1.100 105,000 114,700 1.0924 0.499 0.499 0.512 0.499 0.503 229,466 0.4999 0.00%
2016-08-12 0 1.090 1.090 1.110 1.080 1.100 241,000 264,330 1.0968 0.499 0.499 0.508 0.494 0.503 526,680 0.5019 -2.68%
2016-08-11 0 1.120 1.110 1.120 1.100 1.120 391,000 432,740 1.1068 0.512 0.508 0.512 0.503 0.512 854,489 0.5064 -0.88%
2016-08-10 0 1.130 1.120 1.130 1.110 1.150 755,000 855,380 1.1330 0.517 0.512 0.517 0.508 0.526 1,649,973 0.5184 0.00%
2016-08-09 0 1.130 1.130 1.140 1.120 1.170 2,574,000 2,940,220 1.1423 0.517 0.517 0.522 0.512 0.535 5,625,207 0.5227 3.67%
2016-08-08 0 1.090 1.080 1.090 1.040 1.100 872,000 928,160 1.0644 0.499 0.494 0.499 0.476 0.503 1,905,665 0.4871 4.81%
2016-08-05 0 1.040 1.040 1.050 1.040 1.110 337,000 354,970 1.0533 0.476 0.476 0.480 0.476 0.508 736,478 0.4820 -2.80%
2016-08-04 0 1.070 1.060 1.070 1.040 1.100 1,259,900 1,343,527 1.0664 0.490 0.485 0.490 0.476 0.503 2,753,379 0.4880 4.90%
2016-08-03 0 1.020 1.020 1.030 1.000 1.050 930,000 949,000 1.0204 0.467 0.467 0.471 0.458 0.480 2,032,417 0.4669 7.37%
2016-08-01 0 0.950 0.950 0.980 0.940 0.950 38,000 35,800 0.9421 0.435 0.435 0.448 0.430 0.435 83,045 0.4311 0.00%
2016-07-29 0 0.950 0.950 0.960 - - 4,800 4,528 0.9433 0.435 0.435 0.439 - - 10,490 0.4317 0.00%
2016-07-28 0 0.950 0.930 0.980 - - 0 0 - 0.435 0.426 0.448 - - 0 - 0.00%
2016-07-27 0 0.950 0.940 0.980 - - 0 0 - 0.435 0.430 0.448 - - 0 - 0.00%
2016-07-26 0 0.950 0.940 0.960 - - 0 0 - 0.435 0.430 0.439 - - 0 - 0.00%
2016-07-25 0 0.950 0.940 0.960 - - 0 0 - 0.435 0.430 0.439 - - 0 - 0.00%
2016-07-22 0 0.950 0.940 0.970 - - 0 0 - 0.435 0.430 0.444 - - 0 - 0.00%
2016-07-21 0 0.950 0.950 0.970 0.950 0.950 100,000 95,000 0.9500 0.435 0.435 0.444 0.435 0.435 218,540 0.4347 1.06%
2016-07-20 0 0.940 0.940 0.980 - - 0 0 - 0.430 0.430 0.448 - - 0 - 0.00%
2016-07-19 0 0.940 0.930 0.970 0.940 0.940 9,000 8,460 0.9400 0.430 0.426 0.444 0.430 0.430 19,669 0.4301 0.00%
2016-07-18 0 0.940 0.940 0.970 0.940 0.980 20,000 19,200 0.9600 0.430 0.430 0.444 0.430 0.448 43,708 0.4393 1.08%
2016-07-15 0 0.930 0.930 0.980 0.930 0.930 1,000 930 0.9300 0.426 0.426 0.448 0.426 0.426 2,185 0.4256 -2.11%
2016-07-14 0 0.950 0.930 0.980 - - 1,000 930 0.9300 0.435 0.426 0.448 - - 2,185 0.4256 0.00%
2016-07-13 0 0.950 0.930 0.980 0.950 0.950 120,000 114,000 0.9500 0.435 0.426 0.448 0.435 0.435 262,247 0.4347 -2.06%
2016-07-12 0 0.970 0.950 0.970 0.970 0.970 10,000 9,700 0.9700 0.444 0.435 0.444 0.444 0.444 21,854 0.4439 0.00%
2016-07-11 0 0.970 0.930 0.970 - - 0 0 - 0.444 0.426 0.444 - - 0 - -1.02%
2016-07-08 0 0.980 0.920 0.980 - - 0 0 - 0.448 0.421 0.448 - - 0 - 0.00%
2016-07-07 0 0.980 0.940 0.980 - - 0 0 - 0.448 0.430 0.448 - - 0 - 0.00%
2016-07-06 0 0.980 0.930 0.980 - - 0 0 - 0.448 0.426 0.448 - - 0 - 0.00%
2016-07-05 0 0.980 0.930 0.980 0.960 0.980 105,000 102,310 0.9744 0.448 0.426 0.448 0.439 0.448 229,466 0.4459 2.08%
2016-07-04 0 0.960 0.950 0.980 - - 0 0 - 0.439 0.435 0.448 - - 0 - 0.00%
2016-06-30 0 0.960 0.920 0.960 - - 0 0 - 0.439 0.421 0.439 - - 0 - -1.03%
2016-06-29 0 0.970 0.900 0.970 0.990 0.990 10,000 9,900 0.9900 0.444 0.412 0.444 0.453 0.453 21,854 0.4530 7.78%
2016-06-28 0 0.900 0.900 0.950 0.890 0.890 67,000 59,830 0.8930 0.412 0.412 0.435 0.407 0.407 146,421 0.4086 -3.23%
2016-06-27 0 0.930 0.900 0.980 - - 0 0 - 0.426 0.412 0.448 - - 0 - 0.00%
2016-06-24 0 0.930 0.930 0.980 - - 0 0 - 0.426 0.426 0.448 - - 0 - 1.09%
2016-06-23 0 0.920 0.920 0.980 0.920 0.920 5,000 4,600 0.9200 0.421 0.421 0.448 0.421 0.421 10,927 0.4210 -1.08%
2016-06-22 0 0.930 0.920 0.980 - - 0 0 - 0.426 0.421 0.448 - - 0 - 0.00%
2016-06-21 0 0.930 0.930 0.970 - - 0 0 - 0.426 0.426 0.444 - - 0 - 2.20%
2016-06-20 0 0.910 0.910 0.980 0.910 0.910 20,000 18,200 0.9100 0.416 0.416 0.448 0.416 0.416 43,708 0.4164 -2.15%
2016-06-17 0 0.930 0.930 0.970 0.920 0.920 5,000 4,600 0.9200 0.426 0.426 0.444 0.421 0.421 10,927 0.4210 1.09%
2016-06-16 0 0.920 0.920 0.940 0.920 0.940 80,000 73,680 0.9210 0.421 0.421 0.430 0.421 0.430 174,832 0.4214 -5.15%
2016-06-15 0 0.970 0.950 0.970 - - 0 0 - 0.444 0.435 0.444 - - 0 - 0.00%
2016-06-14 0 0.970 0.930 0.970 - - 0 0 - 0.444 0.426 0.444 - - 0 - 0.00%
2016-06-13 0 0.970 0.930 0.970 - - 0 0 - 0.444 0.426 0.444 - - 0 - -1.02%
2016-06-10 0 0.980 0.940 0.980 0.970 0.980 3,000 2,920 0.9733 0.448 0.430 0.448 0.444 0.448 6,556 0.4454 5.38%
2016-06-08 0 0.930 0.920 0.970 - - 0 0 - 0.426 0.421 0.444 - - 0 - 0.00%
2016-06-07 0 0.930 0.930 0.980 - - 0 0 - 0.426 0.426 0.448 - - 0 - 0.00%
2016-06-06 0 0.930 0.930 0.950 0.930 0.930 32,000 29,760 0.9300 0.426 0.426 0.435 0.426 0.426 69,933 0.4256 -4.12%
2016-06-03 0 0.970 0.950 0.970 0.920 0.970 47,000 43,470 0.9249 0.444 0.435 0.444 0.421 0.444 102,714 0.4232 0.00%
2016-06-02 0 0.970 0.920 0.970 - - 0 0 - 0.444 0.421 0.444 - - 0 - -1.02%
2016-06-01 0 0.980 0.950 0.980 0.980 0.980 1,000 980 0.9800 0.448 0.435 0.448 0.448 0.448 2,185 0.4484 1.03%
2016-05-31 0 0.970 0.950 0.970 0.990 0.990 2,000 1,980 0.9900 0.444 0.435 0.444 0.453 0.453 4,371 0.4530 2.11%
2016-05-30 0 0.990 0.950 1.000 0.950 1.000 58,000 56,940 0.9817 0.435 0.417 0.439 0.417 0.439 132,090 0.4311 3.13%
2016-05-27 0 0.960 0.950 1.020 - - 0 0 - 0.422 0.417 0.448 - - 0 - 0.00%
2016-05-26 0 0.960 0.950 1.000 - - 0 0 - 0.422 0.417 0.439 - - 0 - 0.00%
2016-05-25 0 0.960 0.950 1.020 - - 0 0 - 0.422 0.417 0.448 - - 0 - 0.00%
2016-05-24 0 0.960 0.950 1.020 - - 0 0 - 0.422 0.417 0.448 - - 0 - 0.00%
2016-05-23 0 0.960 0.950 1.020 - - 0 0 - 0.422 0.417 0.448 - - 0 - 0.00%
2016-05-20 0 0.960 0.950 1.020 - - 0 0 - 0.422 0.417 0.448 - - 0 - 0.00%
2016-05-19 0 0.960 0.960 1.020 - - 0 0 - 0.422 0.422 0.448 - - 0 - 0.00%
2016-05-18 0 0.960 0.950 0.990 0.960 0.960 32,000 30,720 0.9600 0.422 0.417 0.435 0.422 0.422 72,877 0.4215 -2.04%
2016-05-17 0 0.980 0.950 0.990 - - 0 0 - 0.430 0.417 0.435 - - 0 - 0.00%
2016-05-16 0 0.980 0.960 0.990 0.980 0.980 1,000 980 0.9800 0.430 0.422 0.435 0.430 0.430 2,277 0.4303 1.03%
2016-05-13 0 0.970 0.950 0.980 - - 0 0 - 0.426 0.417 0.430 - - 0 - 0.00%
2016-05-12 0 0.970 0.940 0.970 0.940 0.970 181,000 170,740 0.9433 0.426 0.413 0.426 0.413 0.426 412,212 0.4142 1.04%
2016-05-11 0 0.960 0.950 1.000 - - 0 0 - 0.422 0.417 0.439 - - 0 - 0.00%
2016-05-10 0 0.960 0.950 1.000 0.960 0.960 50,000 48,000 0.9600 0.422 0.417 0.439 0.422 0.422 113,871 0.4215 0.00%
2016-05-09 0 0.960 0.960 0.980 - - 0 0 - 0.422 0.422 0.430 - - 0 - 1.05%
2016-05-06 0 0.950 0.950 0.970 0.950 0.960 290,000 276,000 0.9517 0.417 0.417 0.426 0.417 0.422 660,449 0.4179 -1.04%
2016-05-05 0 0.960 0.950 0.980 - - 0 0 - 0.422 0.417 0.430 - - 0 - 0.00%
2016-05-04 0 0.960 0.960 0.990 0.960 0.970 245,000 235,630 0.9618 0.422 0.422 0.435 0.422 0.426 557,966 0.4223 2.13%
2016-05-03 0 0.940 0.940 0.980 0.940 0.960 143,100 135,571 0.9474 0.413 0.413 0.430 0.413 0.422 325,898 0.4160 -3.09%
2016-04-29 0 0.970 0.970 1.020 0.970 0.970 10,000 9,700 0.9700 0.426 0.426 0.448 0.426 0.426 22,774 0.4259 0.00%
2016-04-28 0 0.970 0.960 1.020 - - 0 0 - 0.426 0.422 0.448 - - 0 - 0.00%
2016-04-27 0 0.970 0.970 1.040 0.970 0.970 40,000 38,800 0.9700 0.426 0.426 0.457 0.426 0.426 91,096 0.4259 0.00%
2016-04-26 0 0.970 0.970 1.000 0.970 0.970 29,000 28,130 0.9700 0.426 0.426 0.439 0.426 0.426 66,045 0.4259 -1.02%
2016-04-25 0 0.980 0.970 1.000 0.960 0.980 34,000 33,240 0.9776 0.430 0.426 0.439 0.422 0.430 77,432 0.4293 0.00%
2016-04-22 0 0.980 0.960 1.000 0.960 1.020 148,000 143,940 0.9726 0.430 0.422 0.439 0.422 0.448 337,057 0.4270 -1.01%
2016-04-21 0 0.990 0.970 0.990 - - 0 0 - 0.435 0.426 0.435 - - 0 - 0.00%
2016-04-20 0 0.990 0.970 0.990 - - 0 0 - 0.435 0.426 0.435 - - 0 - 0.00%
2016-04-19 0 0.990 0.970 0.990 - - 0 0 - 0.435 0.426 0.435 - - 0 - 0.00%
2016-04-18 0 0.990 0.960 0.990 - - 0 0 - 0.435 0.422 0.435 - - 0 - 0.00%
2016-04-15 0 0.990 0.980 1.000 0.990 1.030 24,000 23,890 0.9954 0.435 0.430 0.439 0.435 0.452 54,658 0.4371 0.00%
2016-04-14 0 0.990 1.000 1.030 0.960 0.990 147,000 142,300 0.9680 0.435 0.439 0.452 0.422 0.435 334,780 0.4251 0.00%
2016-04-13 0 0.990 0.960 1.000 0.960 0.990 24,000 23,340 0.9725 0.435 0.422 0.439 0.422 0.435 54,658 0.4270 1.02%
2016-04-12 0 0.980 0.960 1.000 - - 0 0 - 0.430 0.422 0.439 - - 0 - 0.00%
2016-04-11 0 0.980 0.960 1.010 - - 0 0 - 0.430 0.422 0.443 - - 0 - 0.00%
2016-04-08 0 0.980 0.960 1.000 - - 0 0 - 0.430 0.422 0.439 - - 0 - 0.00%
2016-04-07 0 0.980 0.960 1.010 - - 0 0 - 0.430 0.422 0.443 - - 0 - 0.00%
2016-04-06 0 0.980 0.960 0.980 0.980 0.980 20,000 19,600 0.9800 0.430 0.422 0.430 0.430 0.430 45,548 0.4303 2.08%
2016-04-05 0 0.960 0.960 0.980 - - 0 0 - 0.422 0.422 0.430 - - 0 - 0.00%
2016-04-01 0 0.960 0.960 0.990 0.960 0.970 69,000 66,920 0.9699 0.422 0.422 0.435 0.422 0.426 157,141 0.4259 -3.03%
2016-03-31 0 0.990 0.970 0.990 0.990 0.990 100,000 99,000 0.9900 0.435 0.426 0.435 0.435 0.435 227,741 0.4347 2.06%
2016-03-30 0 0.970 0.970 0.980 0.970 0.970 8,000 7,760 0.9700 0.426 0.426 0.430 0.426 0.426 18,219 0.4259 0.00%
2016-03-29 0 0.970 0.970 0.990 0.970 0.980 164,000 159,100 0.9701 0.426 0.426 0.435 0.426 0.430 373,496 0.4260 -1.02%
2016-03-24 0 0.980 0.970 0.990 0.970 1.040 187,000 185,180 0.9903 0.430 0.426 0.435 0.426 0.457 425,876 0.4348 1.03%
2016-03-23 0 0.970 0.960 0.980 0.960 0.980 118,000 114,440 0.9698 0.426 0.422 0.430 0.422 0.430 268,735 0.4258 -2.02%
2016-03-22 0 0.990 0.960 1.000 0.980 1.000 78,000 77,120 0.9887 0.435 0.422 0.439 0.430 0.439 177,638 0.4341 2.06%
2016-03-21 0 0.970 0.960 0.980 0.950 1.000 77,000 75,700 0.9831 0.426 0.422 0.430 0.417 0.439 175,361 0.4317 1.04%
2016-03-18 0 0.960 0.940 1.000 - - 0 0 - 0.422 0.413 0.439 - - 0 - 0.00%
2016-03-17 0 0.960 0.960 1.000 - - 0 0 - 0.422 0.422 0.439 - - 0 - 1.05%
2016-03-16 0 0.950 0.940 1.000 - - 0 0 - 0.417 0.413 0.439 - - 0 - 0.00%
2016-03-15 0 0.950 0.940 0.990 - - 0 0 - 0.417 0.413 0.435 - - 0 - 0.00%
2016-03-14 0 0.950 0.940 1.000 - - 0 0 - 0.417 0.413 0.439 - - 0 - 0.00%
2016-03-11 0 0.950 0.930 0.980 - - 0 0 - 0.417 0.408 0.430 - - 0 - 0.00%
2016-03-10 0 0.950 0.950 0.990 0.950 0.950 100,000 95,000 0.9500 0.417 0.417 0.435 0.417 0.417 227,741 0.4171 2.15%
2016-03-09 0 0.930 0.930 1.000 - - 0 0 - 0.408 0.408 0.439 - - 0 - 1.09%
2016-03-08 0 0.920 0.920 0.990 0.920 0.940 105,000 97,600 0.9295 0.404 0.404 0.435 0.404 0.413 239,128 0.4081 -2.13%
2016-03-07 0 0.940 0.940 0.960 0.940 0.940 18,000 16,920 0.9400 0.413 0.413 0.422 0.413 0.413 40,993 0.4127 1.08%
2016-03-04 0 0.930 0.930 0.940 - - 90 91 1.0111 0.408 0.408 0.413 - - 205 0.4440 0.00%
2016-03-03 0 0.930 0.930 0.980 - - 0 0 - 0.408 0.408 0.430 - - 0 - 0.00%
2016-03-02 0 0.930 0.930 0.980 - - 0 0 - 0.408 0.408 0.430 - - 0 - 1.09%
2016-03-01 0 0.920 0.920 0.980 - - 0 0 - 0.404 0.404 0.430 - - 0 - 0.00%
2016-02-29 0 0.920 0.920 0.980 0.920 0.920 8,000 7,360 0.9200 0.404 0.404 0.430 0.404 0.404 18,219 0.4040 -1.08%
2016-02-26 0 0.930 0.920 1.000 - - 0 0 - 0.408 0.404 0.439 - - 0 - 0.00%
2016-02-25 0 0.930 0.930 0.940 0.930 0.940 6,000 5,600 0.9333 0.408 0.408 0.413 0.408 0.413 13,664 0.4098 1.09%
2016-02-24 0 0.920 0.920 0.990 - - 0 0 - 0.404 0.404 0.435 - - 0 - 0.00%
2016-02-23 0 0.920 0.910 0.990 - - 0 0 - 0.404 0.400 0.435 - - 0 - 0.00%
2016-02-22 0 0.920 0.910 0.960 0.920 0.920 2,000 1,840 0.9200 0.404 0.400 0.422 0.404 0.404 4,555 0.4040 1.10%
2016-02-19 0 0.910 0.910 0.950 - - 0 0 - 0.400 0.400 0.417 - - 0 - 0.00%
2016-02-18 0 0.910 0.910 0.950 0.910 0.910 9,000 8,190 0.9100 0.400 0.400 0.417 0.400 0.400 20,497 0.3996 -5.21%
2016-02-17 0 0.960 0.910 0.960 - - 0 0 - 0.422 0.400 0.422 - - 0 - 0.00%
2016-02-16 0 0.960 0.900 0.960 0.910 0.960 12,000 11,020 0.9183 0.422 0.395 0.422 0.400 0.422 27,329 0.4032 5.49%
2016-02-15 0 0.910 0.910 0.980 0.910 0.910 10,000 9,100 0.9100 0.400 0.400 0.430 0.400 0.400 22,774 0.3996 0.00%
2016-02-12 0 0.910 0.910 0.950 0.910 0.990 41,000 39,390 0.9607 0.400 0.400 0.417 0.400 0.435 93,374 0.4219 0.00%
2016-02-11 0 0.910 0.880 0.910 - - 0 0 - 0.400 0.386 0.400 - - 0 - 0.00%
2016-02-05 0 0.910 0.910 0.990 - - 0 0 - 0.400 0.400 0.435 - - 0 - 0.00%
2016-02-04 0 0.910 0.910 0.990 - - 0 0 - 0.400 0.400 0.435 - - 0 - 1.11%
2016-02-03 0 0.900 0.900 0.950 0.900 0.900 65,000 58,500 0.9000 0.395 0.395 0.417 0.395 0.395 148,032 0.3952 0.00%
2016-02-02 0 0.900 0.900 0.990 - - 0 0 - 0.395 0.395 0.435 - - 0 - 0.00%
2016-02-01 0 0.900 0.900 1.000 0.900 0.900 1,000 900 0.9000 0.395 0.395 0.439 0.395 0.395 2,277 0.3952 -1.10%
2016-01-29 0 0.910 0.910 0.970 - - 0 0 - 0.400 0.400 0.426 - - 0 - 0.00%
2016-01-28 0 0.910 0.900 0.950 0.910 0.910 2,000 1,820 0.9100 0.400 0.395 0.417 0.400 0.400 4,555 0.3996 1.11%
2016-01-27 0 0.900 0.900 0.960 0.900 0.900 200,000 180,000 0.9000 0.395 0.395 0.422 0.395 0.395 455,482 0.3952 -1.10%
2016-01-26 0 0.910 0.900 0.920 0.910 0.930 26,000 24,140 0.9285 0.400 0.395 0.404 0.400 0.408 59,213 0.4077 -4.21%
2016-01-25 0 0.950 0.900 0.960 0.900 0.950 113,000 104,020 0.9205 0.417 0.395 0.422 0.395 0.417 257,348 0.4042 5.56%
2016-01-22 0 0.900 0.900 0.920 0.900 0.900 73,000 65,700 0.9000 0.395 0.395 0.404 0.395 0.395 166,251 0.3952 1.12%
2016-01-21 0 0.890 0.890 1.000 - - 0 0 - 0.391 0.391 0.439 - - 0 - 0.00%
2016-01-20 0 0.890 0.890 0.900 0.890 0.900 22,000 19,640 0.8927 0.391 0.391 0.395 0.391 0.395 50,103 0.3920 -2.20%
2016-01-19 0 0.910 0.890 1.000 - - 0 0 - 0.400 0.391 0.439 - - 0 - 0.00%
2016-01-18 0 0.910 0.900 0.990 - - 0 0 - 0.400 0.395 0.435 - - 0 - 0.00%
2016-01-15 0 0.910 0.910 1.000 0.900 0.910 62,000 56,320 0.9084 0.400 0.400 0.439 0.395 0.400 141,200 0.3989 0.00%
2016-01-14 0 0.910 0.910 1.000 0.910 0.910 157,000 142,870 0.9100 0.400 0.400 0.439 0.400 0.400 357,554 0.3996 0.00%
2016-01-13 0 0.910 0.910 0.990 0.900 0.910 24,000 21,800 0.9083 0.400 0.400 0.435 0.395 0.400 54,658 0.3988 0.00%
2016-01-12 0 0.910 0.890 0.910 - - 0 0 - 0.400 0.391 0.400 - - 0 - 0.00%
2016-01-11 0 0.910 0.900 0.920 - - 0 0 - 0.400 0.395 0.404 - - 0 - 0.00%
2016-01-08 0 0.910 0.910 0.950 - - 0 0 - 0.400 0.400 0.417 - - 0 - 0.00%
2016-01-07 0 0.910 0.910 0.950 0.900 0.920 84,000 76,760 0.9138 0.400 0.400 0.417 0.395 0.404 191,303 0.4012 -4.21%
2016-01-06 0 0.950 0.950 1.000 0.950 0.950 12,000 11,400 0.9500 0.417 0.417 0.439 0.417 0.417 27,329 0.4171 0.00%
2016-01-05 0 0.950 0.940 0.950 0.950 0.950 28,000 26,600 0.9500 0.417 0.413 0.417 0.417 0.417 63,768 0.4171 -2.06%
2016-01-04 0 0.970 0.950 0.970 0.970 0.970 10,000 9,700 0.9700 0.426 0.417 0.426 0.426 0.426 22,774 0.4259 1.04%
2015-12-31 0 0.960 0.930 0.980 - - 0 0 - 0.422 0.408 0.430 - - 0 - 0.00%
2015-12-30 0 0.960 0.960 0.980 - - 20,000 19,600 0.9800 0.422 0.422 0.430 - - 45,548 0.4303 0.00%
2015-12-29 0 0.960 0.920 0.980 - - 0 0 - 0.422 0.404 0.430 - - 0 - 0.00%
2015-12-28 0 0.960 0.950 0.980 - - 0 0 - 0.422 0.417 0.430 - - 0 - 0.00%
2015-12-24 0 0.960 0.930 0.980 - - 0 0 - 0.422 0.408 0.430 - - 0 - 0.00%
2015-12-23 0 0.960 0.940 0.980 - - 0 0 - 0.422 0.413 0.430 - - 0 - 0.00%
2015-12-22 0 0.960 0.910 0.990 - - 0 0 - 0.422 0.400 0.435 - - 0 - 0.00%
2015-12-21 0 0.960 0.960 0.980 - - 0 0 - 0.422 0.422 0.430 - - 0 - 0.00%
2015-12-18 0 0.960 0.930 0.990 - - 0 0 - 0.422 0.408 0.435 - - 0 - 0.00%
2015-12-17 0 0.960 0.960 0.980 0.960 0.960 32,000 30,720 0.9600 0.422 0.422 0.430 0.422 0.422 72,877 0.4215 1.05%
2015-12-16 0 0.950 0.950 0.980 - - 0 0 - 0.417 0.417 0.430 - - 0 - 0.00%
2015-12-15 0 0.950 0.950 0.980 - - 0 0 - 0.417 0.417 0.430 - - 0 - 1.06%
2015-12-14 0 0.940 0.940 0.970 0.940 0.940 4,000 3,760 0.9400 0.413 0.413 0.426 0.413 0.413 9,110 0.4127 -2.08%
2015-12-11 0 0.960 0.960 1.000 0.960 0.960 26,000 24,960 0.9600 0.422 0.422 0.439 0.422 0.422 59,213 0.4215 1.05%
2015-12-10 0 0.950 0.940 0.950 0.950 0.960 59,000 56,380 0.9556 0.417 0.413 0.417 0.417 0.422 134,367 0.4196 -1.04%
2015-12-09 0 0.960 0.960 1.000 - - 0 0 - 0.422 0.422 0.439 - - 0 - 0.00%
2015-12-08 0 0.960 0.960 0.990 0.950 0.990 114,000 110,180 0.9665 0.422 0.422 0.435 0.417 0.435 259,625 0.4244 0.00%
2015-12-07 0 0.960 0.960 1.020 0.960 0.960 6,000 5,760 0.9600 0.422 0.422 0.448 0.422 0.422 13,664 0.4215 -2.04%
2015-12-04 0 0.980 0.960 0.980 0.980 0.980 38,000 37,240 0.9800 0.430 0.422 0.430 0.430 0.430 86,542 0.4303 0.00%
2015-12-03 0 0.980 0.960 1.020 - - 0 0 - 0.430 0.422 0.448 - - 0 - 0.00%
2015-12-02 0 0.980 0.960 1.020 - - 0 0 - 0.430 0.422 0.448 - - 0 - 0.00%
2015-12-01 0 0.980 0.970 1.000 0.980 1.000 43,000 42,600 0.9907 0.430 0.426 0.439 0.430 0.439 97,929 0.4350 1.03%
2015-11-30 0 0.970 0.970 0.990 0.960 0.960 10,000 9,600 0.9600 0.426 0.426 0.435 0.422 0.422 22,774 0.4215 -3.00%
2015-11-27 0 1.000 1.000 1.020 1.000 1.020 54,000 54,480 1.0089 0.439 0.439 0.448 0.439 0.448 122,980 0.4430 0.00%
2015-11-26 0 1.000 1.000 1.020 - - 0 0 - 0.439 0.439 0.448 - - 0 - 0.00%
2015-11-25 0 1.000 1.000 1.010 1.000 1.020 18,000 18,090 1.0050 0.439 0.439 0.443 0.439 0.448 40,993 0.4413 0.00%
2015-11-24 0 1.000 1.000 1.020 1.000 1.000 41,000 41,000 1.0000 0.439 0.439 0.448 0.439 0.439 93,374 0.4391 0.00%
2015-11-23 0 1.000 1.000 1.010 - - 0 0 - 0.439 0.439 0.443 - - 0 - 0.00%
2015-11-20 0 1.000 1.000 1.010 1.000 1.000 20,000 20,000 1.0000 0.439 0.439 0.443 0.439 0.439 45,548 0.4391 -0.99%
2015-11-19 0 1.010 1.010 1.020 1.000 1.000 20,000 20,000 1.0000 0.443 0.443 0.448 0.439 0.439 45,548 0.4391 1.00%
2015-11-18 0 1.000 1.000 1.020 1.000 1.000 103,000 103,000 1.0000 0.439 0.439 0.448 0.439 0.439 234,573 0.4391 2.04%
2015-11-17 0 0.980 0.980 0.990 0.980 1.010 85,000 84,450 0.9935 0.430 0.430 0.435 0.430 0.443 193,580 0.4363 -2.00%
2015-11-16 0 1.000 1.000 1.010 0.960 1.000 149,000 146,800 0.9852 0.439 0.439 0.443 0.422 0.439 339,334 0.4326 -1.96%
2015-11-13 0 1.020 0.960 1.020 1.010 1.020 5,000 5,070 1.0140 0.448 0.422 0.448 0.443 0.448 11,387 0.4452 4.08%
2015-11-12 0 0.980 0.980 0.990 0.970 0.970 40,000 38,800 0.9700 0.430 0.430 0.435 0.426 0.426 91,096 0.4259 -2.00%
2015-11-11 0 1.000 0.970 1.000 0.940 1.020 214,000 206,260 0.9638 0.439 0.426 0.439 0.413 0.448 487,366 0.4232 2.04%
2015-11-10 0 0.980 0.940 1.020 - - 0 0 - 0.430 0.413 0.448 - - 0 - 0.00%
2015-11-09 0 0.980 0.960 0.980 - - 0 0 - 0.430 0.422 0.430 - - 0 - 0.00%
2015-11-06 0 0.980 0.980 0.990 0.980 0.980 40,000 39,200 0.9800 0.430 0.430 0.435 0.430 0.430 91,096 0.4303 0.00%
2015-11-05 0 0.980 0.980 0.990 0.980 0.980 20,000 19,600 0.9800 0.430 0.430 0.435 0.430 0.430 45,548 0.4303 -1.01%
2015-11-04 0 0.990 0.980 0.990 0.980 0.990 21,000 20,600 0.9810 0.435 0.430 0.435 0.430 0.435 47,826 0.4307 0.00%
2015-11-03 0 0.990 0.960 1.000 0.970 1.000 136,000 134,630 0.9899 0.435 0.422 0.439 0.426 0.439 309,728 0.4347 -1.00%
2015-11-02 0 1.000 0.970 1.000 - - 0 0 - 0.439 0.426 0.439 - - 0 - 0.00%
2015-10-30 0 1.000 0.970 1.000 0.960 1.000 209,000 202,250 0.9677 0.439 0.426 0.439 0.422 0.439 475,979 0.4249 2.04%
2015-10-29 0 0.980 0.980 0.990 0.970 1.030 354,000 353,230 0.9978 0.430 0.430 0.435 0.426 0.452 806,204 0.4381 1.03%
2015-10-28 0 0.970 0.960 0.990 - - 0 0 - 0.426 0.422 0.435 - - 0 - 0.00%
2015-10-27 0 0.970 0.970 0.980 0.960 0.980 213,000 206,770 0.9708 0.426 0.426 0.430 0.422 0.430 485,089 0.4263 -1.02%
2015-10-26 0 0.980 0.980 1.000 0.970 0.980 82,000 79,560 0.9702 0.430 0.430 0.439 0.426 0.430 186,748 0.4260 1.03%
2015-10-23 0 0.970 0.970 1.000 - - 0 0 - 0.426 0.426 0.439 - - 0 - 0.00%
2015-10-22 0 0.970 0.970 0.990 0.970 0.970 1,000 970 0.9700 0.426 0.426 0.435 0.426 0.426 2,277 0.4259 0.00%
2015-10-20 0 0.970 0.970 0.980 0.950 1.010 83,000 80,640 0.9716 0.426 0.426 0.430 0.417 0.443 189,025 0.4266 -1.02%
2015-10-19 0 0.980 0.970 0.980 0.980 0.980 59,000 57,820 0.9800 0.430 0.426 0.430 0.430 0.430 134,367 0.4303 0.00%
2015-10-16 0 0.980 0.980 1.000 - - 0 0 - 0.430 0.430 0.439 - - 0 - 0.00%
2015-10-15 0 0.980 0.980 1.000 0.980 1.010 210,000 206,300 0.9824 0.430 0.430 0.439 0.430 0.443 478,256 0.4314 0.00%
2015-10-14 0 0.980 0.980 1.010 - - 0 0 - 0.430 0.430 0.443 - - 0 - 0.00%
2015-10-13 0 0.980 0.980 0.990 0.980 0.980 40,000 39,200 0.9800 0.430 0.430 0.435 0.430 0.430 91,096 0.4303 -1.01%
2015-10-12 0 0.990 0.970 0.990 0.950 0.990 165,000 158,930 0.9632 0.435 0.426 0.435 0.417 0.435 375,773 0.4229 -1.00%
2015-10-09 0 1.000 0.970 1.000 1.000 1.030 90,000 91,500 1.0167 0.439 0.426 0.439 0.439 0.452 204,967 0.4464 3.09%
2015-10-08 0 0.970 0.970 0.980 0.970 0.980 40,000 39,140 0.9785 0.426 0.426 0.430 0.426 0.430 91,096 0.4297 -1.02%
2015-10-07 0 0.980 0.980 0.990 0.980 0.980 37,000 36,260 0.9800 0.430 0.430 0.435 0.430 0.430 84,264 0.4303 3.16%
2015-10-06 0 0.950 0.950 0.970 0.950 0.950 2,000 1,900 0.9500 0.417 0.417 0.426 0.417 0.417 4,555 0.4171 0.00%
2015-10-05 0 0.950 0.950 0.960 0.920 0.960 57,000 54,600 0.9579 0.417 0.417 0.422 0.404 0.422 129,812 0.4206 -1.04%
2015-10-02 0 0.960 0.960 0.980 - - 0 0 - 0.422 0.422 0.430 - - 0 - 2.13%
2015-09-30 0 0.940 0.940 0.960 0.940 0.940 177,000 166,380 0.9400 0.413 0.413 0.422 0.413 0.413 403,102 0.4127 0.00%
2015-09-29 0 0.940 0.940 0.950 0.940 0.960 266,000 251,360 0.9450 0.413 0.413 0.417 0.413 0.422 605,792 0.4149 -2.08%
2015-09-25 0 0.960 0.960 0.970 0.950 0.950 20,000 19,000 0.9500 0.422 0.422 0.426 0.417 0.417 45,548 0.4171 0.00%
2015-09-24 0 0.960 0.960 0.980 0.950 0.960 264,000 252,100 0.9549 0.422 0.422 0.430 0.417 0.422 601,237 0.4193 0.00%
2015-09-23 0 0.960 0.960 1.000 0.950 0.960 58,000 55,630 0.9591 0.422 0.422 0.439 0.417 0.422 132,090 0.4212 -2.04%
2015-09-22 0 0.980 0.980 1.010 0.980 1.000 678,000 666,640 0.9832 0.430 0.430 0.443 0.430 0.439 1,544,085 0.4317 -2.97%
2015-09-21 0 1.010 0.970 1.010 - - 0 0 - 0.443 0.426 0.443 - - 0 - 0.00%
2015-09-18 0 1.010 0.960 1.010 1.010 1.010 5,000 5,050 1.0100 0.443 0.422 0.443 0.443 0.443 11,387 0.4435 4.12%
2015-09-17 0 0.970 0.950 1.010 - - 0 0 - 0.426 0.417 0.443 - - 0 - 0.00%
2015-09-16 0 0.970 0.950 1.010 - - 0 0 - 0.426 0.417 0.443 - - 0 - 0.00%
2015-09-15 0 0.970 0.970 1.000 0.970 0.970 10,000 9,700 0.9700 0.426 0.426 0.439 0.426 0.426 22,774 0.4259 2.11%
2015-09-14 0 0.950 0.950 1.010 0.950 0.960 34,000 32,520 0.9565 0.417 0.417 0.443 0.417 0.422 77,432 0.4200 1.06%
2015-09-11 0 0.960 0.960 1.030 0.950 0.950 1,000 950 0.9500 0.413 0.413 0.443 0.408 0.408 2,326 0.4084 0.00%
2015-09-10 0 0.960 0.960 1.000 0.950 0.950 1,000 950 0.9500 0.413 0.413 0.430 0.408 0.408 2,326 0.4084 -2.04%
2015-09-09 0 0.980 0.980 1.020 0.950 1.030 488,000 483,370 0.9905 0.421 0.421 0.439 0.408 0.443 1,135,023 0.4259 1.03%
2015-09-08 0 0.970 0.970 1.010 0.910 1.010 110,000 109,470 0.9952 0.417 0.417 0.434 0.391 0.434 255,845 0.4279 4.30%
2015-09-07 0 0.930 0.930 1.010 0.910 0.910 1,000 910 0.9100 0.400 0.400 0.434 0.391 0.391 2,326 0.3913 -2.11%
2015-09-04 0 0.950 0.950 0.960 0.940 0.950 2,000 1,890 0.9450 0.408 0.408 0.413 0.404 0.408 4,652 0.4063 -1.04%
2015-09-02 0 0.960 0.960 0.980 0.940 0.960 36,000 34,540 0.9594 0.413 0.413 0.421 0.404 0.413 83,731 0.4125 1.05%
2015-09-01 0 0.950 0.950 0.990 0.940 0.960 74,000 70,990 0.9593 0.408 0.408 0.426 0.404 0.413 172,114 0.4125 -3.06%
2015-08-31 0 0.980 0.980 1.060 0.960 0.990 82,000 80,740 0.9846 0.421 0.421 0.456 0.413 0.426 190,721 0.4233 0.00%
2015-08-28 0 0.980 0.980 1.010 0.960 0.960 1,000 960 0.9600 0.421 0.421 0.434 0.413 0.413 2,326 0.4127 -2.00%
2015-08-27 0 1.000 0.980 1.000 0.960 1.000 177,000 172,540 0.9748 0.430 0.421 0.430 0.413 0.430 411,679 0.4191 2.04%
2015-08-26 0 0.980 0.980 1.000 0.970 1.010 94,000 92,940 0.9887 0.421 0.421 0.430 0.417 0.434 218,632 0.4251 -7.55%
2015-08-25 0 1.060 0.960 1.070 0.950 1.060 697,000 682,540 0.9793 0.456 0.413 0.460 0.408 0.456 1,621,130 0.4210 8.16%
2015-08-24 0 0.980 0.980 1.020 0.930 0.970 477,000 450,920 0.9453 0.421 0.421 0.439 0.400 0.417 1,109,439 0.4064 -2.97%
2015-08-21 0 1.010 1.000 1.040 1.000 1.030 177,000 178,820 1.0103 0.434 0.430 0.447 0.430 0.443 411,679 0.4344 -1.94%
2015-08-20 0 1.030 1.030 1.050 1.020 1.030 88,000 90,140 1.0243 0.443 0.443 0.451 0.439 0.443 204,676 0.4404 0.00%
2015-08-19 0 1.030 1.020 1.050 - - 0 0 - 0.443 0.439 0.451 - - 0 - 0.00%
2015-08-18 0 1.030 1.030 1.050 1.010 1.040 278,000 285,130 1.0256 0.443 0.443 0.451 0.434 0.447 646,591 0.4410 -1.90%
2015-08-17 0 1.050 1.040 1.070 1.050 1.070 50,000 53,100 1.0620 0.451 0.447 0.460 0.451 0.460 116,293 0.4566 -1.87%
2015-08-14 0 1.070 1.080 1.100 1.070 1.080 76,000 82,420 1.0845 0.460 0.464 0.473 0.460 0.464 176,766 0.4663 -2.73%
2015-08-13 0 1.100 1.080 1.120 - - 0 0 - 0.473 0.464 0.482 - - 0 - 0.00%
2015-08-12 0 1.100 1.050 1.120 1.100 1.100 30,000 33,000 1.1000 0.473 0.451 0.482 0.473 0.473 69,776 0.4729 -0.90%
2015-08-11 0 1.110 1.080 1.110 1.070 1.120 258,665 280,808 1.0856 0.477 0.464 0.477 0.460 0.482 601,620 0.4668 -0.89%
2015-08-10 0 1.120 1.060 1.120 - - 0 0 - 0.482 0.456 0.482 - - 0 - 0.00%
2015-08-07 0 1.120 1.080 1.130 - - 0 0 - 0.482 0.464 0.486 - - 0 - 0.00%
2015-08-06 0 1.120 1.070 1.130 - - 0 0 - 0.482 0.460 0.486 - - 0 - 0.00%
2015-08-05 0 1.120 1.080 1.120 1.130 1.130 1,000 1,130 1.1300 0.482 0.464 0.482 0.486 0.486 2,326 0.4858 4.67%
2015-08-04 0 1.070 1.060 1.100 1.050 1.070 30,000 31,900 1.0633 0.460 0.456 0.473 0.451 0.460 69,776 0.4572 -0.93%
2015-08-03 0 1.080 1.070 1.100 1.080 1.140 384,000 421,820 1.0985 0.464 0.460 0.473 0.464 0.490 893,133 0.4723 -2.70%
2015-07-31 0 1.110 1.080 1.110 1.110 1.110 61,000 67,710 1.1100 0.477 0.464 0.477 0.477 0.477 141,878 0.4772 0.00%
2015-07-30 0 1.110 1.100 1.120 - - 0 0 - 0.477 0.473 0.482 - - 0 - 0.00%
2015-07-29 0 1.110 1.080 1.140 - - 0 0 - 0.477 0.464 0.490 - - 0 - 0.00%
2015-07-28 0 1.110 1.100 1.110 1.090 1.110 21,000 22,910 1.0910 0.477 0.473 0.477 0.469 0.477 48,843 0.4691 0.91%
2015-07-27 0 1.100 1.100 1.140 1.100 1.110 463,000 509,980 1.1015 0.473 0.473 0.490 0.473 0.477 1,076,877 0.4736 -1.79%
2015-07-24 0 1.120 1.110 1.120 1.120 1.120 81,000 90,720 1.1200 0.482 0.477 0.482 0.482 0.482 188,395 0.4815 0.00%
2015-07-23 0 1.120 1.110 1.120 1.110 1.120 208,000 232,640 1.1185 0.482 0.477 0.482 0.477 0.482 483,780 0.4809 -0.88%
2015-07-22 0 1.130 1.120 1.130 1.100 1.130 377,000 419,170 1.1119 0.486 0.482 0.486 0.473 0.486 876,852 0.4780 -2.59%
2015-07-21 0 1.160 1.130 1.160 1.110 1.180 453,000 520,940 1.1500 0.499 0.486 0.499 0.477 0.507 1,053,618 0.4944 2.65%
2015-07-20 0 1.130 1.130 1.140 1.110 1.140 239,000 268,910 1.1251 0.486 0.486 0.490 0.477 0.490 555,882 0.4838 -0.88%
2015-07-17 0 1.140 1.130 1.140 1.110 1.210 254,000 289,550 1.1400 0.490 0.486 0.490 0.477 0.520 590,770 0.4901 3.64%
2015-07-16 0 1.100 1.080 1.120 1.090 1.140 141,000 154,830 1.0981 0.473 0.464 0.482 0.469 0.490 327,947 0.4721 -0.90%
2015-07-15 0 1.110 1.120 1.150 1.110 1.140 230,000 259,330 1.1275 0.477 0.482 0.494 0.477 0.490 534,949 0.4848 -4.31%
2015-07-14 0 1.160 1.120 1.160 1.130 1.170 107,000 122,780 1.1475 0.499 0.482 0.499 0.486 0.503 248,868 0.4934 -1.69%
2015-07-13 0 1.180 1.160 1.180 1.120 1.210 805,000 929,230 1.1543 0.507 0.499 0.507 0.482 0.520 1,872,323 0.4963 7.27%
2015-07-10 0 1.100 1.080 1.100 1.060 1.150 303,000 329,630 1.0879 0.473 0.464 0.473 0.456 0.494 704,738 0.4677 1.85%
2015-07-09 0 1.080 1.040 1.080 0.980 1.100 717,000 764,150 1.0658 0.464 0.447 0.464 0.421 0.473 1,667,647 0.4582 11.34%
2015-07-08 0 0.970 0.960 0.970 0.950 1.020 2,338,000 2,323,120 0.9936 0.417 0.413 0.417 0.408 0.439 5,437,878 0.4272 -5.83%
2015-07-07 0 1.030 1.020 1.030 1.030 1.080 561,000 590,090 1.0519 0.443 0.439 0.443 0.443 0.464 1,304,812 0.4522 -1.90%
2015-07-06 0 1.050 1.040 1.050 1.010 1.130 1,857,000 1,943,370 1.0465 0.451 0.447 0.451 0.434 0.486 4,319,136 0.4499 -4.55%
2015-07-03 0 1.100 1.090 1.100 1.070 1.190 1,912,000 2,114,550 1.1059 0.473 0.469 0.473 0.460 0.512 4,447,058 0.4755 -6.78%
2015-07-02 0 1.180 1.160 1.190 1.140 1.210 1,222,000 1,437,680 1.1765 0.507 0.499 0.512 0.490 0.520 2,842,210 0.5058 -4.84%
2015-06-30 0 1.240 1.240 1.280 1.220 1.270 317,000 397,920 1.2553 0.533 0.533 0.550 0.525 0.546 737,300 0.5397 0.00%
2015-06-29 0 1.240 1.210 1.240 1.180 1.330 948,000 1,185,220 1.2502 0.533 0.520 0.533 0.507 0.572 2,204,922 0.5375 -5.34%
2015-06-26 0 1.310 1.290 1.310 1.260 1.390 876,000 1,155,510 1.3191 0.563 0.555 0.563 0.542 0.598 2,037,460 0.5671 2.34%
2015-06-25 0 1.280 1.260 1.280 1.250 1.340 914,000 1,183,960 1.2954 0.550 0.542 0.550 0.537 0.576 2,125,843 0.5569 -1.54%
2015-06-24 0 1.300 1.250 1.300 1.250 1.340 1,085,133 1,409,529 1.2989 0.559 0.537 0.559 0.537 0.576 2,523,875 0.5585 0.00%
2015-06-23 0 1.300 1.280 1.300 1.290 1.310 453,900 588,561 1.2967 0.559 0.550 0.559 0.555 0.563 1,055,711 0.5575 0.00%
2015-06-22 0 1.300 1.300 1.310 1.270 1.340 950,000 1,241,410 1.3067 0.559 0.559 0.563 0.546 0.576 2,209,574 0.5618 -0.76%
2015-06-19 0 1.310 1.300 1.340 1.290 1.390 1,355,000 1,785,760 1.3179 0.563 0.559 0.576 0.555 0.598 3,151,550 0.5666 -4.38%
2015-06-18 0 1.370 1.360 1.370 1.280 1.450 8,355,000 11,491,620 1.3754 0.589 0.585 0.589 0.550 0.623 19,432,621 0.5914 3.79%
2015-06-17 0 1.320 1.310 1.320 1.150 1.320 5,925,000 7,464,610 1.2598 0.568 0.563 0.568 0.494 0.568 13,780,764 0.5417 14.78%
2015-06-16 0 1.150 1.130 1.150 1.130 1.160 648,000 740,400 1.1426 0.494 0.486 0.494 0.486 0.499 1,507,162 0.4913 -0.86%
2015-06-15 0 1.160 1.150 1.160 1.150 1.200 443,000 517,460 1.1681 0.499 0.494 0.499 0.494 0.516 1,030,359 0.5022 -0.85%
2015-06-12 0 1.170 1.150 1.170 1.080 1.190 2,159,000 2,480,160 1.1488 0.503 0.494 0.503 0.464 0.512 5,021,548 0.4939 6.36%
2015-06-11 0 1.100 1.080 1.100 1.080 1.100 327,000 355,350 1.0867 0.473 0.464 0.473 0.464 0.473 760,559 0.4672 3.77%
2015-06-10 0 1.060 1.060 1.070 1.060 1.080 247,000 263,220 1.0657 0.456 0.456 0.460 0.456 0.464 574,489 0.4582 -0.93%
2015-06-09 0 1.070 1.070 1.080 1.050 1.110 1,419,000 1,520,470 1.0715 0.460 0.460 0.464 0.451 0.477 3,300,406 0.4607 -3.60%
2015-06-08 0 1.110 1.090 1.110 1.100 1.110 396,000 435,650 1.1001 0.477 0.469 0.477 0.473 0.477 921,043 0.4730 0.00%
2015-06-05 0 1.110 1.110 1.120 1.100 1.140 631,000 702,340 1.1131 0.477 0.477 0.482 0.473 0.490 1,467,622 0.4786 0.00%
2015-06-04 0 1.110 1.100 1.110 1.070 1.140 1,112,000 1,214,260 1.0920 0.477 0.473 0.477 0.460 0.490 2,586,364 0.4695 0.00%
2015-06-03 0 1.110 1.110 1.130 1.110 1.160 369,000 416,240 1.1280 0.477 0.477 0.486 0.477 0.499 858,245 0.4850 -3.48%
2015-06-02 0 1.150 1.140 1.160 1.130 1.180 1,757,000 2,031,800 1.1564 0.494 0.490 0.499 0.486 0.507 4,086,549 0.4972 0.88%
2015-06-01 0 1.140 1.120 1.140 1.080 1.140 1,409,000 1,579,890 1.1213 0.490 0.482 0.490 0.464 0.490 3,277,147 0.4821 3.64%
2015-05-29 0 1.160 1.150 1.170 1.120 1.170 528,000 608,500 1.1525 0.473 0.469 0.477 0.457 0.477 1,295,043 0.4699 1.75%
2015-05-28 0 1.140 1.120 1.140 1.100 1.200 1,609,000 1,844,190 1.1462 0.465 0.457 0.465 0.448 0.489 3,946,447 0.4673 -3.39%
2015-05-27 0 1.180 1.170 1.200 1.130 1.200 4,218,000 4,911,480 1.1644 0.481 0.477 0.489 0.461 0.489 10,345,627 0.4747 4.42%
2015-05-26 0 1.130 1.120 1.130 1.120 1.130 356,000 399,380 1.1219 0.461 0.457 0.461 0.457 0.461 873,173 0.4574 0.00%
2015-05-22 0 1.130 1.120 1.130 1.110 1.150 349,000 392,230 1.1239 0.461 0.457 0.461 0.453 0.469 856,004 0.4582 0.89%
2015-05-21 0 1.120 1.110 1.130 1.110 1.150 971,000 1,099,030 1.1319 0.457 0.453 0.461 0.453 0.469 2,381,604 0.4615 -0.88%
2015-05-20 0 1.130 1.110 1.140 1.090 1.130 596,000 658,480 1.1048 0.461 0.453 0.465 0.444 0.461 1,461,829 0.4504 2.73%
2015-05-19 0 1.100 1.090 1.100 1.090 1.110 323,000 356,380 1.1033 0.448 0.444 0.448 0.444 0.453 792,233 0.4498 0.00%
2015-05-18 0 1.100 1.090 1.100 1.090 1.100 89,000 97,810 1.0990 0.448 0.444 0.448 0.444 0.448 218,293 0.4481 1.85%
2015-05-15 0 1.080 1.080 1.100 1.080 1.100 391,000 425,790 1.0890 0.440 0.440 0.448 0.440 0.448 959,019 0.4440 -1.82%
2015-05-14 0 1.100 1.090 1.100 1.090 1.100 107,000 116,830 1.0919 0.448 0.444 0.448 0.444 0.448 262,442 0.4452 0.00%
2015-05-13 0 1.100 1.090 1.100 1.090 1.100 26,000 28,540 1.0977 0.448 0.444 0.448 0.444 0.448 63,771 0.4475 -0.90%
2015-05-12 0 1.110 1.100 1.110 1.080 1.110 153,000 168,460 1.1010 0.453 0.448 0.453 0.440 0.453 375,268 0.4489 0.91%
2015-05-11 0 1.100 1.090 1.100 1.090 1.110 166,000 181,480 1.0933 0.448 0.444 0.448 0.444 0.453 407,154 0.4457 2.80%
2015-05-08 0 1.070 1.070 1.110 1.070 1.120 235,000 256,680 1.0923 0.436 0.436 0.453 0.436 0.457 576,392 0.4453 -0.93%
2015-05-07 0 1.080 1.070 1.080 1.060 1.100 284,000 307,660 1.0833 0.440 0.436 0.440 0.432 0.448 696,576 0.4417 -1.82%
2015-05-06 0 1.100 1.090 1.110 1.090 1.150 407,000 450,260 1.1063 0.448 0.444 0.453 0.444 0.469 998,262 0.4510 1.85%
2015-05-05 0 1.080 1.080 1.090 1.080 1.110 352,000 385,080 1.0940 0.440 0.440 0.444 0.440 0.453 863,362 0.4460 -2.70%
2015-05-04 0 1.110 1.110 1.120 1.100 1.120 142,000 158,320 1.1149 0.453 0.453 0.457 0.448 0.457 348,288 0.4546 0.91%
2015-04-30 0 1.100 1.090 1.100 - - 0 0 - 0.448 0.444 0.448 - - 0 - -1.79%
2015-04-29 0 1.120 1.080 1.120 1.080 1.120 499,000 550,330 1.1029 0.457 0.440 0.457 0.440 0.457 1,223,914 0.4496 2.75%
2015-04-28 0 1.090 1.090 1.100 1.080 1.110 995,000 1,089,240 1.0947 0.444 0.444 0.448 0.440 0.453 2,440,469 0.4463 -5.22%
2015-04-27 0 1.150 1.150 1.170 1.040 1.170 1,418,000 1,551,970 1.0945 0.469 0.469 0.477 0.424 0.477 3,477,975 0.4462 9.52%
2015-04-24 0 1.050 1.040 1.060 1.030 1.050 51,000 53,170 1.0425 0.428 0.424 0.432 0.420 0.428 125,089 0.4251 0.00%
2015-04-23 0 1.050 1.050 1.060 1.050 1.060 205,000 216,700 1.0571 0.428 0.428 0.432 0.428 0.432 502,810 0.4310 0.00%
2015-04-22 0 1.050 1.040 1.050 1.050 1.060 352,000 370,550 1.0527 0.428 0.424 0.428 0.428 0.432 863,362 0.4292 -0.94%
2015-04-21 0 1.060 1.050 1.060 1.030 1.070 401,000 423,740 1.0567 0.432 0.428 0.432 0.420 0.436 983,546 0.4308 3.92%
2015-04-20 0 1.020 1.020 1.030 1.010 1.030 281,000 286,750 1.0205 0.416 0.416 0.420 0.412 0.420 689,218 0.4161 -0.97%
2015-04-17 0 1.030 1.030 1.050 1.030 1.040 35,000 36,350 1.0386 0.420 0.420 0.428 0.420 0.424 85,846 0.4234 -1.90%
2015-04-16 0 1.050 1.050 1.060 1.030 1.060 439,000 459,650 1.0470 0.428 0.428 0.432 0.420 0.432 1,076,750 0.4269 0.96%
2015-04-15 0 1.040 1.030 1.050 1.030 1.070 640,000 672,820 1.0513 0.424 0.420 0.428 0.420 0.436 1,569,749 0.4286 0.97%
2015-04-14 0 1.030 1.020 1.030 1.010 1.030 300,000 305,940 1.0198 0.420 0.416 0.420 0.412 0.420 735,820 0.4158 0.98%
2015-04-13 0 1.020 1.020 1.030 1.010 1.020 444,000 449,180 1.0117 0.416 0.416 0.420 0.412 0.416 1,089,013 0.4125 0.99%
2015-04-10 0 1.010 1.010 1.020 1.010 1.010 30,000 30,300 1.0100 0.412 0.412 0.416 0.412 0.412 73,582 0.4118 -0.98%
2015-04-09 0 1.020 1.020 1.030 1.010 1.050 1,052,000 1,076,620 1.0234 0.416 0.416 0.420 0.412 0.428 2,580,275 0.4173 0.00%
2015-04-08 0 1.020 1.010 1.020 1.000 1.030 593,000 601,780 1.0148 0.416 0.412 0.416 0.408 0.420 1,454,471 0.4137 0.00%
2015-04-02 0 1.020 1.020 1.030 1.010 1.020 154,000 156,580 1.0168 0.416 0.416 0.420 0.412 0.416 377,721 0.4145 0.00%
2015-04-01 0 1.020 1.010 1.020 1.020 1.020 32,000 32,640 1.0200 0.416 0.412 0.416 0.416 0.416 78,487 0.4159 -0.97%
2015-03-31 0 1.030 1.010 1.030 1.010 1.030 170,000 173,590 1.0211 0.420 0.412 0.420 0.412 0.420 416,965 0.4163 0.00%
2015-03-30 0 1.030 1.030 1.040 1.020 1.060 98,000 102,380 1.0447 0.420 0.420 0.424 0.416 0.432 240,368 0.4259 -0.96%
2015-03-27 0 1.040 1.020 1.040 1.030 1.040 65,000 67,300 1.0354 0.424 0.416 0.424 0.420 0.424 159,428 0.4221 0.97%
2015-03-26 0 1.030 1.030 1.040 1.030 1.050 442,000 461,480 1.0441 0.420 0.420 0.424 0.420 0.428 1,084,108 0.4257 -0.96%
2015-03-25 0 1.040 1.010 1.040 1.010 1.040 80,000 82,100 1.0263 0.424 0.412 0.424 0.412 0.424 196,219 0.4184 4.00%
2015-03-24 0 1.000 1.000 1.020 1.000 1.010 80,000 80,530 1.0066 0.408 0.408 0.416 0.408 0.412 196,219 0.4104 -0.99%
2015-03-23 0 1.010 1.010 1.020 1.010 1.010 1,000 1,010 1.0100 0.412 0.412 0.416 0.412 0.412 2,453 0.4118 -0.98%
2015-03-20 0 1.020 1.010 1.040 1.020 1.020 30,000 30,600 1.0200 0.416 0.412 0.424 0.416 0.416 73,582 0.4159 -0.97%
2015-03-19 0 1.030 1.010 1.030 - - 0 0 - 0.420 0.412 0.420 - - 0 - 0.00%
2015-03-18 0 1.030 1.010 1.040 - - 0 0 - 0.420 0.412 0.424 - - 0 - 0.00%
2015-03-17 0 1.030 1.020 1.030 1.020 1.030 63,000 64,280 1.0203 0.420 0.416 0.420 0.416 0.420 154,522 0.4160 1.98%
2015-03-16 0 1.010 1.000 1.010 1.000 1.010 62,000 62,020 1.0003 0.412 0.408 0.412 0.408 0.412 152,069 0.4078 1.00%
2015-03-13 0 1.000 1.000 1.010 1.000 1.000 20,000 20,000 1.0000 0.408 0.408 0.412 0.408 0.408 49,055 0.4077 0.00%
2015-03-12 0 1.000 1.000 1.060 0.990 1.000 288,000 286,740 0.9956 0.408 0.408 0.432 0.404 0.408 706,387 0.4059 0.00%
2015-03-11 0 1.000 0.990 1.000 0.990 1.000 98,000 97,440 0.9943 0.408 0.404 0.408 0.404 0.408 240,368 0.4054 1.01%
2015-03-10 0 0.990 0.990 1.000 0.990 1.000 113,000 112,170 0.9927 0.404 0.404 0.408 0.404 0.408 277,159 0.4047 -1.00%
2015-03-09 0 1.000 0.990 1.010 0.990 1.000 228,000 227,510 0.9979 0.408 0.404 0.412 0.404 0.408 559,223 0.4068 -0.99%
2015-03-06 0 1.010 1.000 1.020 1.010 1.010 39,000 39,390 1.0100 0.412 0.408 0.416 0.412 0.412 95,657 0.4118 0.00%
2015-03-05 0 1.010 1.000 1.010 1.000 1.010 281,000 283,610 1.0093 0.412 0.408 0.412 0.408 0.412 689,218 0.4115 -1.94%
2015-03-04 0 1.030 1.010 1.030 1.030 1.030 20,000 20,600 1.0300 0.420 0.412 0.420 0.420 0.420 49,055 0.4199 0.00%
2015-03-03 0 1.030 1.000 1.030 1.020 1.030 126,000 128,610 1.0207 0.420 0.408 0.420 0.416 0.420 309,044 0.4162 0.00%
2015-03-02 0 1.030 1.030 1.040 1.020 1.040 346,000 354,080 1.0234 0.420 0.420 0.424 0.416 0.424 848,646 0.4172 3.00%
2015-02-27 0 1.000 0.990 1.000 1.000 1.010 59,000 59,100 1.0017 0.408 0.404 0.408 0.408 0.412 144,711 0.4084 0.00%
2015-02-26 0 1.000 0.990 1.000 0.990 1.000 107,000 106,510 0.9954 0.408 0.404 0.408 0.404 0.408 262,442 0.4058 1.01%
2015-02-25 0 0.990 0.990 1.000 0.990 1.000 65,000 64,850 0.9977 0.404 0.404 0.408 0.404 0.408 159,428 0.4068 -1.00%
2015-02-24 0 1.000 1.000 1.010 0.990 0.990 73,000 72,270 0.9900 0.408 0.408 0.412 0.404 0.404 179,049 0.4036 -0.99%
2015-02-23 0 1.010 1.010 1.020 1.000 1.040 75,000 75,190 1.0025 0.412 0.412 0.416 0.408 0.424 183,955 0.4087 1.00%
2015-02-18 0 1.000 0.990 1.000 - - 0 0 - 0.408 0.404 0.408 - - 0 - 0.00%
2015-02-17 0 1.000 0.990 1.000 0.990 1.000 162,000 160,760 0.9923 0.408 0.404 0.408 0.404 0.408 397,343 0.4046 1.01%
2015-02-16 0 0.990 0.980 0.990 - - 0 0 - 0.404 0.400 0.404 - - 0 - 0.00%
2015-02-13 0 0.990 0.970 0.990 - - 0 0 - 0.404 0.395 0.404 - - 0 - 0.00%
2015-02-12 0 0.990 0.970 0.990 - - 0 0 - 0.404 0.395 0.404 - - 0 - 0.00%
2015-02-11 0 0.990 0.980 0.990 - - 0 0 - 0.404 0.400 0.404 - - 0 - 0.00%
2015-02-10 0 0.990 0.980 0.990 - - 0 0 - 0.404 0.400 0.404 - - 0 - 0.00%
2015-02-09 0 0.990 0.980 0.990 - - 0 0 - 0.404 0.400 0.404 - - 0 - 0.00%
2015-02-06 0 0.990 0.980 0.990 0.970 1.020 18,666 18,162 0.9730 0.404 0.400 0.404 0.395 0.416 45,783 0.3967 -1.00%
2015-02-05 0 1.000 1.000 1.030 0.990 1.030 158,000 157,330 0.9958 0.408 0.408 0.420 0.404 0.420 387,532 0.4060 -0.99%
2015-02-04 0 1.010 0.980 1.010 0.980 1.030 13,000 12,890 0.9915 0.412 0.400 0.412 0.400 0.420 31,886 0.4043 2.02%
2015-02-03 0 0.990 0.980 0.990 0.970 1.020 17,000 16,660 0.9800 0.404 0.400 0.404 0.395 0.416 41,696 0.3996 1.02%
2015-02-02 0 0.980 0.980 0.990 0.980 0.990 329,000 323,420 0.9830 0.400 0.400 0.404 0.400 0.404 806,949 0.4008 -1.01%
2015-01-30 0 0.990 0.980 1.000 - - 0 0 - 0.404 0.400 0.408 - - 0 - 0.00%
2015-01-29 0 0.990 0.980 1.000 - - 0 0 - 0.404 0.400 0.408 - - 0 - 0.00%
2015-01-28 0 0.990 0.980 1.000 - - 0 0 - 0.404 0.400 0.408 - - 0 - 0.00%
2015-01-27 0 0.990 0.990 1.020 0.990 0.990 36,000 35,640 0.9900 0.404 0.404 0.416 0.404 0.404 88,298 0.4036 1.02%
2015-01-26 0 0.980 0.980 0.990 - - 0 0 - 0.400 0.400 0.404 - - 0 - 0.00%
2015-01-23 0 0.980 0.980 0.990 0.970 0.990 100,000 97,880 0.9788 0.400 0.400 0.404 0.395 0.404 245,273 0.3991 0.00%
2015-01-22 0 0.980 0.980 1.000 0.980 0.980 2,000 1,960 0.9800 0.400 0.400 0.408 0.400 0.400 4,905 0.3996 -2.00%
2015-01-21 0 1.000 0.980 1.000 0.990 1.000 20,000 19,970 0.9985 0.408 0.400 0.408 0.404 0.408 49,055 0.4071 2.04%
2015-01-20 0 0.980 0.970 0.980 0.970 0.980 120,000 117,300 0.9775 0.400 0.395 0.400 0.395 0.400 294,328 0.3985 1.03%
2015-01-19 0 0.970 0.970 0.990 0.970 0.970 346,000 335,620 0.9700 0.395 0.395 0.404 0.395 0.395 848,646 0.3955 -1.02%
2015-01-16 0 0.980 0.980 0.990 0.980 0.980 10,000 9,800 0.9800 0.400 0.400 0.404 0.400 0.400 24,527 0.3996 0.00%
2015-01-15 0 0.980 0.980 0.990 - - 0 0 - 0.400 0.400 0.404 - - 0 - 1.03%
2015-01-14 0 0.970 0.970 1.000 0.970 0.970 140,000 135,800 0.9700 0.395 0.395 0.408 0.395 0.395 343,383 0.3955 -1.02%
2015-01-13 0 0.980 0.980 0.990 0.980 0.980 10,000 9,800 0.9800 0.400 0.400 0.404 0.400 0.400 24,527 0.3996 0.00%
2015-01-12 0 0.980 0.980 1.000 0.980 0.980 3,000 2,940 0.9800 0.400 0.400 0.408 0.400 0.400 7,358 0.3996 0.00%
2015-01-09 0 0.980 0.980 0.990 0.980 0.980 44,000 43,120 0.9800 0.400 0.400 0.404 0.400 0.400 107,920 0.3996 -1.01%
2015-01-08 0 0.990 0.980 0.990 - - 0 0 - 0.404 0.400 0.404 - - 0 - -1.00%
2015-01-07 0 1.000 0.990 1.000 1.000 1.000 50,000 50,000 1.0000 0.408 0.404 0.408 0.408 0.408 122,637 0.4077 1.01%
2015-01-06 0 0.990 0.980 1.030 0.970 1.000 195,000 193,150 0.9905 0.404 0.400 0.420 0.395 0.408 478,283 0.4038 -2.94%
2015-01-05 0 1.020 0.980 1.020 0.970 1.040 54,000 52,770 0.9772 0.416 0.400 0.416 0.395 0.424 132,448 0.3984 5.15%
2015-01-02 0 0.970 0.970 0.980 0.970 0.970 407,000 394,790 0.9700 0.395 0.395 0.400 0.395 0.395 998,262 0.3955 0.00%
2014-12-31 0 0.970 0.970 0.980 0.970 0.980 110,000 107,500 0.9773 0.395 0.395 0.400 0.395 0.400 269,801 0.3984 0.00%
2014-12-30 0 0.970 0.970 0.980 0.970 0.980 132,000 128,550 0.9739 0.395 0.395 0.400 0.395 0.400 323,761 0.3971 -2.02%
2014-12-29 0 0.990 0.990 1.000 0.990 0.990 148,000 146,520 0.9900 0.404 0.404 0.408 0.404 0.404 363,004 0.4036 -1.00%
2014-12-24 0 1.000 0.970 1.000 0.980 1.000 144,000 141,140 0.9801 0.408 0.395 0.408 0.400 0.408 353,194 0.3996 1.01%
2014-12-23 0 0.990 0.980 0.990 0.990 0.990 20,000 19,800 0.9900 0.404 0.400 0.404 0.404 0.404 49,055 0.4036 1.02%
2014-12-22 0 0.980 0.980 0.990 0.980 0.980 50,000 49,000 0.9800 0.400 0.400 0.404 0.400 0.400 122,637 0.3996 -2.00%
2014-12-19 0 1.000 0.980 1.000 0.990 1.050 76,000 75,680 0.9958 0.408 0.400 0.408 0.404 0.428 186,408 0.4060 0.00%
2014-12-18 0 1.000 0.980 1.000 0.980 1.000 302,000 297,100 0.9838 0.408 0.400 0.408 0.400 0.408 740,725 0.4011 2.04%
2014-12-17 0 0.980 0.980 0.990 0.980 1.000 233,000 229,960 0.9870 0.400 0.400 0.404 0.400 0.408 571,487 0.4024 -1.01%
2014-12-16 0 0.990 0.990 1.000 0.980 1.000 254,000 251,460 0.9900 0.404 0.404 0.408 0.400 0.408 622,994 0.4036 0.00%
2014-12-15 0 0.990 0.980 0.990 - - 0 0 - 0.404 0.400 0.404 - - 0 - -1.00%
2014-12-12 0 1.000 0.990 1.000 0.990 1.000 131,000 130,980 0.9998 0.408 0.404 0.408 0.404 0.408 321,308 0.4076 2.04%
2014-12-11 0 0.980 0.980 1.000 0.980 0.980 16,000 15,680 0.9800 0.400 0.400 0.408 0.400 0.400 39,244 0.3996 -1.01%
2014-12-10 0 0.990 0.990 1.010 0.980 1.010 100,000 99,200 0.9920 0.404 0.404 0.412 0.400 0.412 245,273 0.4044 -1.98%
2014-12-09 0 1.010 0.980 1.010 0.980 1.010 218,000 215,640 0.9892 0.412 0.400 0.412 0.400 0.412 534,696 0.4033 -1.94%
2014-12-08 0 1.030 1.010 1.030 1.010 1.050 636,000 660,430 1.0384 0.420 0.412 0.420 0.412 0.428 1,559,938 0.4234 3.00%
2014-12-05 0 1.000 0.990 1.010 1.000 1.000 52,000 52,000 1.0000 0.408 0.404 0.412 0.408 0.408 127,542 0.4077 -0.99%
2014-12-04 0 1.010 0.990 1.010 1.010 1.010 81,000 81,810 1.0100 0.412 0.404 0.412 0.412 0.412 198,671 0.4118 -0.98%
2014-12-03 0 1.020 0.990 1.020 0.990 1.030 170,000 172,140 1.0126 0.416 0.404 0.416 0.404 0.420 416,965 0.4128 4.08%
2014-12-02 0 0.980 0.980 0.990 - - 0 0 - 0.400 0.400 0.404 - - 0 - 0.00%
2014-12-01 0 0.980 0.970 0.990 0.970 0.980 457,000 446,560 0.9772 0.400 0.395 0.404 0.395 0.400 1,120,899 0.3984 -1.01%
2014-11-28 0 0.990 0.990 1.000 0.990 1.000 162,000 160,400 0.9901 0.404 0.404 0.408 0.404 0.408 397,343 0.4037 0.00%
2014-11-27 0 0.990 0.990 1.000 0.990 1.000 37,000 36,750 0.9932 0.404 0.404 0.408 0.404 0.408 90,751 0.4050 -2.94%
2014-11-26 0 1.020 0.990 1.020 0.980 1.020 104,000 103,700 0.9971 0.416 0.404 0.416 0.400 0.416 255,084 0.4065 2.00%
2014-11-25 0 1.000 0.990 1.000 - - 150,000 150,000 1.0000 0.408 0.404 0.408 - - 367,910 0.4077 0.00%
2014-11-24 0 1.000 1.000 1.020 1.000 1.000 210,000 210,000 1.0000 0.408 0.408 0.416 0.408 0.408 515,074 0.4077 1.01%
2014-11-21 0 0.990 0.990 1.000 0.990 0.990 10,000 9,900 0.9900 0.404 0.404 0.408 0.404 0.404 24,527 0.4036 0.00%
2014-11-20 0 0.990 0.990 1.010 0.990 0.990 100,000 99,000 0.9900 0.404 0.404 0.412 0.404 0.404 245,273 0.4036 0.00%
2014-11-19 0 0.990 0.990 1.010 0.980 0.990 186,000 184,050 0.9895 0.404 0.404 0.412 0.400 0.404 456,208 0.4034 1.02%
2014-11-18 0 0.980 0.970 0.990 0.980 0.980 159,000 155,820 0.9800 0.400 0.395 0.404 0.400 0.400 389,985 0.3996 0.00%
2014-11-17 0 0.980 0.980 0.990 0.980 0.980 168,000 164,640 0.9800 0.400 0.400 0.404 0.400 0.400 412,059 0.3996 -2.00%
2014-11-14 0 1.000 0.990 1.000 1.000 1.050 192,000 196,740 1.0247 0.408 0.404 0.408 0.408 0.428 470,925 0.4178 -1.96%
2014-11-13 0 1.020 0.990 1.020 0.970 1.070 416,000 415,150 0.9980 0.416 0.404 0.416 0.395 0.436 1,020,337 0.4069 4.08%
2014-11-12 0 0.980 0.980 0.990 0.980 0.980 150,000 147,000 0.9800 0.400 0.400 0.404 0.400 0.400 367,910 0.3996 1.03%
2014-11-11 0 0.970 0.970 0.990 0.970 0.990 405,000 397,850 0.9823 0.395 0.395 0.404 0.395 0.404 993,357 0.4005 -3.96%
2014-11-10 0 1.010 0.980 1.010 0.970 1.010 102,000 99,620 0.9767 0.412 0.400 0.412 0.395 0.412 250,179 0.3982 3.06%
2014-11-07 0 0.980 0.980 0.990 0.980 0.990 250,000 247,400 0.9896 0.400 0.400 0.404 0.400 0.404 613,183 0.4035 -1.01%
2014-11-06 0 0.990 1.010 1.020 0.990 1.000 207,000 206,430 0.9972 0.404 0.412 0.416 0.404 0.408 507,716 0.4066 0.00%
2014-11-05 0 0.990 0.990 1.020 0.990 0.990 10,000 9,900 0.9900 0.404 0.404 0.416 0.404 0.404 24,527 0.4036 0.00%
2014-11-04 0 0.990 0.990 1.020 - - 0 0 - 0.404 0.404 0.416 - - 0 - 0.00%
2014-11-03 0 0.990 0.990 1.030 0.990 0.990 40,000 39,600 0.9900 0.404 0.404 0.420 0.404 0.404 98,109 0.4036 -2.94%
2014-10-31 0 1.020 0.990 1.020 0.990 1.020 120,000 119,100 0.9925 0.416 0.404 0.416 0.404 0.416 294,328 0.4047 3.03%
2014-10-30 0 0.990 0.990 1.000 0.990 0.990 30,000 29,700 0.9900 0.404 0.404 0.408 0.404 0.404 73,582 0.4036 0.00%
2014-10-29 0 0.990 0.980 1.000 0.990 0.990 50,000 49,500 0.9900 0.404 0.400 0.408 0.404 0.404 122,637 0.4036 0.00%
2014-10-28 0 0.990 0.990 1.000 0.990 1.010 22,000 21,930 0.9968 0.404 0.404 0.408 0.404 0.412 53,960 0.4064 0.00%
2014-10-27 0 0.990 0.970 1.000 0.970 1.010 86,000 84,130 0.9783 0.404 0.395 0.408 0.395 0.412 210,935 0.3988 -1.00%
2014-10-24 0 1.000 0.990 1.000 1.000 1.070 233,000 238,980 1.0257 0.408 0.404 0.408 0.408 0.436 571,487 0.4182 1.01%
2014-10-23 0 0.990 0.980 0.990 - - 0 0 - 0.404 0.400 0.404 - - 0 - 0.00%
2014-10-22 0 0.990 0.980 0.990 0.970 0.990 580,000 565,570 0.9751 0.404 0.400 0.404 0.395 0.404 1,422,585 0.3976 0.00%
2014-10-21 0 0.990 0.990 1.030 0.990 1.000 30,000 29,800 0.9933 0.404 0.404 0.420 0.404 0.408 73,582 0.4050 -1.00%
2014-10-20 0 1.000 0.990 1.030 - - 0 0 - 0.408 0.404 0.420 - - 0 - 0.00%
2014-10-17 0 1.000 1.000 1.020 1.000 1.010 156,000 156,100 1.0006 0.408 0.408 0.416 0.408 0.412 382,626 0.4080 -0.99%
2014-10-16 0 1.010 1.000 1.010 1.000 1.030 347,000 352,340 1.0154 0.412 0.408 0.412 0.408 0.420 851,098 0.4140 -3.81%
2014-10-15 0 1.050 1.030 1.050 - - 0 0 - 0.428 0.420 0.428 - - 0 - 0.00%
2014-10-14 0 1.050 1.030 1.050 1.010 1.050 147,665 152,224 1.0309 0.428 0.420 0.428 0.412 0.428 362,183 0.4203 3.96%
2014-10-13 0 1.010 1.010 1.040 1.010 1.030 200,000 202,800 1.0140 0.412 0.412 0.424 0.412 0.420 490,547 0.4134 -2.88%
2014-10-10 0 1.040 1.040 1.050 1.030 1.080 951,000 1,012,830 1.0650 0.424 0.424 0.428 0.420 0.440 2,332,549 0.4342 -0.95%
2014-10-09 0 1.050 1.050 1.060 1.000 1.080 2,012,000 2,113,070 1.0502 0.428 0.428 0.432 0.408 0.440 4,934,898 0.4282 5.00%
2014-10-08 0 1.000 0.980 1.000 - - 0 0 - 0.408 0.400 0.408 - - 0 - 0.00%
2014-10-07 0 1.000 0.980 1.020 1.000 1.000 30,000 30,000 1.0000 0.408 0.400 0.416 0.408 0.408 73,582 0.4077 -1.96%
2014-10-06 0 1.020 0.990 1.020 - - 0 0 - 0.416 0.404 0.416 - - 0 - 0.00%
2014-10-03 0 1.020 0.980 1.020 0.980 1.020 413,000 413,020 1.0000 0.416 0.400 0.416 0.400 0.416 1,012,979 0.4077 3.03%
2014-09-30 0 0.990 0.980 0.990 0.970 1.000 742,000 725,310 0.9775 0.404 0.400 0.404 0.395 0.408 1,819,928 0.3985 3.13%
2014-09-29 0 0.960 0.960 0.980 0.930 0.970 850,000 815,220 0.9591 0.391 0.391 0.400 0.379 0.395 2,084,823 0.3910 -1.03%
2014-09-26 0 0.970 0.970 0.990 0.960 1.010 732,000 721,060 0.9851 0.395 0.395 0.404 0.391 0.412 1,795,400 0.4016 -3.96%
2014-09-25 0 1.010 1.010 1.020 1.010 1.020 764,000 772,640 1.0113 0.412 0.412 0.416 0.412 0.416 1,873,888 0.4123 -0.98%
2014-09-24 0 1.020 1.020 1.040 1.010 1.040 377,000 387,270 1.0272 0.416 0.416 0.424 0.412 0.424 924,680 0.4188 0.00%
2014-09-23 0 1.020 1.010 1.020 1.010 1.030 758,000 766,780 1.0116 0.416 0.412 0.416 0.412 0.420 1,859,171 0.4124 0.99%
2014-09-22 0 1.010 1.010 1.020 1.010 1.030 365,000 370,710 1.0156 0.412 0.412 0.416 0.412 0.420 895,247 0.4141 -1.94%
2014-09-19 0 1.030 1.030 1.040 1.020 1.040 537,000 552,630 1.0291 0.420 0.420 0.424 0.416 0.424 1,317,118 0.4196 -0.96%
2014-09-18 0 1.040 1.030 1.050 1.010 1.040 2,933,000 2,989,090 1.0191 0.424 0.420 0.428 0.412 0.424 7,193,865 0.4155 2.97%
2014-09-17 0 1.010 1.010 1.020 1.010 1.090 1,213,400 1,256,398 1.0354 0.412 0.412 0.416 0.412 0.444 2,976,146 0.4222 -3.81%
2014-09-16 0 1.050 1.050 1.070 0.990 1.120 11,967,000 12,750,010 1.0654 0.428 0.428 0.436 0.404 0.457 29,351,853 0.4344 8.25%
2014-09-15 0 0.970 0.960 0.970 0.940 0.970 780,400 745,430 0.9552 0.395 0.391 0.395 0.383 0.395 1,914,113 0.3894 3.19%
2014-09-12 0 0.960 0.960 0.970 0.940 1.040 1,307,000 1,268,540 0.9706 0.383 0.383 0.387 0.375 0.415 3,273,929 0.3875 0.00%
2014-09-11 0 0.960 0.950 0.960 0.930 0.970 916,000 869,860 0.9496 0.383 0.379 0.383 0.371 0.387 2,294,505 0.3791 4.35%
2014-09-10 0 0.920 0.920 0.940 0.920 0.930 220,000 203,110 0.9232 0.367 0.367 0.375 0.367 0.371 551,082 0.3686 -1.08%
2014-09-08 0 0.930 0.920 0.950 - - 0 0 - 0.371 0.367 0.379 - - 0 - 0.00%
2014-09-05 0 0.930 0.930 0.940 0.930 0.930 20,000 18,600 0.9300 0.371 0.371 0.375 0.371 0.371 50,098 0.3713 0.00%
2014-09-04 0 0.930 0.930 0.940 0.930 0.930 20,000 18,600 0.9300 0.371 0.371 0.375 0.371 0.371 50,098 0.3713 -2.11%
2014-09-03 0 0.950 0.930 0.950 0.930 0.950 39,000 36,610 0.9387 0.379 0.371 0.379 0.371 0.379 97,692 0.3747 2.15%
2014-09-02 0 0.930 0.930 0.940 0.920 0.930 52,667 48,470 0.9203 0.371 0.371 0.375 0.367 0.371 131,927 0.3674 0.00%
2014-09-01 0 0.930 0.930 0.940 0.920 0.930 122,000 113,080 0.9269 0.371 0.371 0.375 0.367 0.371 305,600 0.3700 0.00%
2014-08-29 0 0.930 0.920 0.940 0.930 0.930 150,000 139,500 0.9300 0.371 0.367 0.375 0.371 0.371 375,738 0.3713 0.00%
2014-08-28 0 0.930 0.930 0.940 0.920 0.930 86,000 79,940 0.9295 0.371 0.371 0.375 0.367 0.371 215,423 0.3711 -1.06%
2014-08-27 0 0.940 0.930 0.950 0.940 0.940 100,000 94,000 0.9400 0.375 0.371 0.379 0.375 0.375 250,492 0.3753 -1.05%
2014-08-26 0 0.950 0.930 0.950 - - 0 0 - 0.379 0.371 0.379 - - 0 - 0.00%
2014-08-25 0 0.950 0.930 0.950 - - 0 0 - 0.379 0.371 0.379 - - 0 - 0.00%
2014-08-22 0 0.950 0.930 0.950 0.930 0.950 198,000 184,360 0.9311 0.379 0.371 0.379 0.371 0.379 495,974 0.3717 1.06%
2014-08-21 0 0.940 0.940 0.950 0.930 0.950 151,000 141,820 0.9392 0.375 0.375 0.379 0.371 0.379 378,243 0.3749 -1.05%
2014-08-20 0 0.950 0.940 0.950 0.950 0.950 104,000 98,800 0.9500 0.379 0.375 0.379 0.379 0.379 260,512 0.3793 2.15%
2014-08-19 0 0.930 0.930 0.940 0.930 0.930 12,000 11,160 0.9300 0.371 0.371 0.375 0.371 0.371 30,059 0.3713 -2.11%
2014-08-18 0 0.950 0.930 0.950 0.930 0.950 80,000 74,800 0.9350 0.379 0.371 0.379 0.371 0.379 200,393 0.3733 2.15%
2014-08-15 0 0.930 0.930 0.950 0.930 0.960 461,000 431,550 0.9361 0.371 0.371 0.379 0.371 0.383 1,154,767 0.3737 0.00%
2014-08-14 0 0.930 0.920 0.930 0.930 0.930 56,000 52,080 0.9300 0.371 0.367 0.371 0.371 0.371 140,275 0.3713 0.00%
2014-08-13 0 0.930 0.920 0.930 0.930 0.930 70,000 65,100 0.9300 0.371 0.367 0.371 0.371 0.371 175,344 0.3713 1.09%
2014-08-12 0 0.920 0.920 0.930 0.920 0.920 65,000 59,800 0.9200 0.367 0.367 0.371 0.367 0.367 162,820 0.3673 1.10%
2014-08-11 0 0.910 0.910 0.920 0.910 0.910 263,000 239,330 0.9100 0.363 0.363 0.367 0.363 0.363 658,794 0.3633 0.00%
2014-08-08 0 0.910 0.910 0.920 0.910 0.910 30,000 27,300 0.9100 0.363 0.363 0.367 0.363 0.363 75,148 0.3633 0.00%
2014-08-07 0 0.910 0.910 0.920 0.910 0.910 30,000 27,300 0.9100 0.363 0.363 0.367 0.363 0.363 75,148 0.3633 -1.09%
2014-08-06 0 0.920 0.910 0.920 0.910 0.920 140,000 128,730 0.9195 0.367 0.363 0.367 0.363 0.367 350,689 0.3671 -1.08%
2014-08-05 0 0.930 0.920 0.930 - - 0 0 - 0.371 0.367 0.371 - - 0 - 0.00%
2014-08-04 0 0.930 0.930 0.940 0.920 0.930 159,000 147,760 0.9293 0.371 0.371 0.375 0.367 0.371 398,282 0.3710 2.20%
2014-08-01 0 0.910 0.910 0.930 0.910 0.910 148,000 134,680 0.9100 0.363 0.363 0.371 0.363 0.363 370,728 0.3633 -1.09%
2014-07-31 0 0.920 0.900 0.920 - - 0 0 - 0.367 0.359 0.367 - - 0 - 0.00%
2014-07-30 0 0.920 0.910 0.930 0.920 0.920 50,000 46,000 0.9200 0.367 0.363 0.371 0.367 0.367 125,246 0.3673 0.00%
2014-07-29 0 0.920 0.910 0.930 - - 0 0 - 0.367 0.363 0.371 - - 0 - 0.00%
2014-07-28 0 0.920 0.910 0.920 0.910 0.930 115,000 106,050 0.9222 0.367 0.363 0.367 0.363 0.371 288,066 0.3681 0.00%
2014-07-25 0 0.920 0.920 0.930 0.920 0.920 1,000 920 0.9200 0.367 0.367 0.371 0.367 0.367 2,505 0.3673 1.10%
2014-07-24 0 0.910 0.910 0.930 0.910 0.920 400,000 365,000 0.9125 0.363 0.363 0.371 0.363 0.367 1,001,967 0.3643 -1.09%
2014-07-23 0 0.920 0.910 0.930 0.910 0.920 251,000 230,910 0.9200 0.367 0.363 0.371 0.363 0.367 628,735 0.3673 0.00%
2014-07-22 0 0.920 0.910 0.920 0.920 0.920 73,000 67,160 0.9200 0.367 0.363 0.367 0.367 0.367 182,859 0.3673 1.10%
2014-07-21 0 0.910 0.910 0.930 0.910 0.910 100,000 91,000 0.9100 0.363 0.363 0.371 0.363 0.363 250,492 0.3633 -1.09%
2014-07-18 0 0.920 0.910 0.930 - - 400 352 0.8800 0.367 0.363 0.371 - - 1,002 0.3513 0.00%
2014-07-17 0 0.920 0.920 0.930 0.910 0.920 90,000 82,700 0.9189 0.367 0.367 0.371 0.363 0.367 225,443 0.3668 2.22%
2014-07-16 0 0.900 0.900 0.930 0.900 0.900 10,000 9,000 0.9000 0.359 0.359 0.371 0.359 0.359 25,049 0.3593 -1.10%
2014-07-15 0 0.910 0.910 0.920 0.900 0.900 6,000 5,400 0.9000 0.363 0.363 0.367 0.359 0.359 15,030 0.3593 0.00%
2014-07-14 0 0.910 0.900 0.910 0.910 0.910 95,000 86,450 0.9100 0.363 0.359 0.363 0.363 0.363 237,967 0.3633 1.11%
2014-07-11 0 0.900 0.900 0.910 0.900 0.900 41,000 36,900 0.9000 0.359 0.359 0.363 0.359 0.359 102,702 0.3593 0.00%
2014-07-10 0 0.900 0.900 0.910 0.900 0.900 42,000 37,800 0.9000 0.359 0.359 0.363 0.359 0.359 105,207 0.3593 0.00%
2014-07-09 0 0.900 0.900 0.910 0.900 0.900 87,000 78,300 0.9000 0.359 0.359 0.363 0.359 0.359 217,928 0.3593 0.00%
2014-07-08 0 0.900 0.900 0.910 0.900 0.910 80,000 72,110 0.9014 0.359 0.359 0.363 0.359 0.363 200,393 0.3598 0.00%
2014-07-07 0 0.900 0.900 0.920 0.900 0.900 42,000 37,800 0.9000 0.359 0.359 0.367 0.359 0.359 105,207 0.3593 0.00%
2014-07-04 0 0.900 0.900 0.910 0.900 0.900 10,000 9,000 0.9000 0.359 0.359 0.363 0.359 0.359 25,049 0.3593 0.00%
2014-07-03 0 0.900 0.900 0.910 0.900 0.910 62,000 56,120 0.9052 0.359 0.359 0.363 0.359 0.363 155,305 0.3614 -1.10%
2014-07-02 0 0.910 0.900 0.920 - - 0 0 - 0.363 0.359 0.367 - - 0 - 0.00%
2014-06-30 0 0.910 0.910 0.920 0.900 0.910 125,000 113,700 0.9096 0.363 0.363 0.367 0.359 0.363 313,115 0.3631 0.00%
2014-06-27 0 0.910 0.900 0.910 0.900 0.910 272,000 246,820 0.9074 0.363 0.359 0.363 0.359 0.363 681,338 0.3623 1.11%
2014-06-26 0 0.900 0.900 0.910 0.890 0.900 156,000 140,040 0.8977 0.359 0.359 0.363 0.355 0.359 390,767 0.3584 -2.17%
2014-06-25 0 0.920 0.890 0.920 - - 0 0 - 0.367 0.355 0.367 - - 0 - 0.00%
2014-06-24 0 0.920 0.900 0.920 - - 0 0 - 0.367 0.359 0.367 - - 0 - 0.00%
2014-06-23 0 0.920 0.890 0.920 0.890 0.920 370,000 330,200 0.8924 0.367 0.355 0.367 0.355 0.367 926,820 0.3563 2.22%
2014-06-20 0 0.900 0.900 0.920 0.890 0.900 65,000 58,300 0.8969 0.359 0.359 0.367 0.355 0.359 162,820 0.3581 1.12%
2014-06-19 0 0.890 0.890 0.900 0.890 0.890 55,000 48,950 0.8900 0.355 0.355 0.359 0.355 0.355 137,771 0.3553 0.00%
2014-06-18 0 0.890 0.890 0.920 0.890 0.890 28,000 24,920 0.8900 0.355 0.355 0.367 0.355 0.355 70,138 0.3553 0.00%
2014-06-17 0 0.890 0.890 0.900 0.890 0.890 10,000 8,900 0.8900 0.355 0.355 0.359 0.355 0.355 25,049 0.3553 0.00%
2014-06-16 0 0.890 0.890 0.900 0.890 0.890 30,000 26,700 0.8900 0.355 0.355 0.359 0.355 0.355 75,148 0.3553 -1.11%
2014-06-13 0 0.900 0.900 0.910 0.900 0.900 17,477 15,714 0.8991 0.359 0.359 0.363 0.359 0.359 43,778 0.3589 1.12%
2014-06-12 0 0.890 0.890 0.910 - - 0 0 - 0.355 0.355 0.363 - - 0 - 0.00%
2014-06-11 0 0.890 0.890 0.900 0.890 0.890 1,000 890 0.8900 0.355 0.355 0.359 0.355 0.355 2,505 0.3553 0.00%
2014-06-10 0 0.890 0.890 0.900 0.890 0.890 36,000 32,040 0.8900 0.355 0.355 0.359 0.355 0.355 90,177 0.3553 0.00%
2014-06-09 0 0.890 0.890 0.900 0.880 0.900 314,000 280,520 0.8934 0.355 0.355 0.359 0.351 0.359 786,544 0.3566 0.00%
2014-06-06 0 0.890 0.870 0.890 0.880 0.890 333,000 295,470 0.8873 0.355 0.347 0.355 0.351 0.355 834,138 0.3542 1.14%
2014-06-05 0 0.880 0.870 0.880 0.870 0.880 70,000 61,410 0.8773 0.351 0.347 0.351 0.347 0.351 175,344 0.3502 -1.12%
2014-06-04 0 0.890 0.880 0.890 0.880 0.890 64,000 56,520 0.8831 0.355 0.351 0.355 0.351 0.355 160,315 0.3526 1.14%
2014-06-03 0 0.880 0.870 0.880 0.860 0.880 266,000 230,080 0.8650 0.351 0.347 0.351 0.343 0.351 666,308 0.3453 -1.12%
2014-05-30 0 0.890 0.870 0.890 - - 0 0 - 0.355 0.347 0.355 - - 0 - 0.00%
2014-05-29 0 0.890 0.880 0.890 0.890 0.890 45,000 40,050 0.8900 0.355 0.351 0.355 0.355 0.355 112,721 0.3553 -1.11%
2014-05-28 0 0.900 0.890 0.910 0.880 0.920 610,000 554,230 0.9086 0.359 0.355 0.363 0.351 0.367 1,528,000 0.3627 2.27%
2014-05-27 0 0.920 0.910 0.930 0.920 0.930 225,000 207,400 0.9218 0.351 0.347 0.355 0.351 0.355 589,225 0.3520 -1.08%
2014-05-26 0 0.930 0.920 0.930 0.920 0.930 170,000 157,100 0.9241 0.355 0.351 0.355 0.351 0.355 445,192 0.3529 1.09%
2014-05-23 0 0.920 0.920 0.930 0.910 0.930 370,000 340,480 0.9202 0.351 0.351 0.355 0.347 0.355 968,948 0.3514 0.00%
2014-05-22 0 0.920 0.910 0.920 0.910 0.920 252,000 230,140 0.9133 0.351 0.347 0.351 0.347 0.351 659,932 0.3487 2.22%
2014-05-21 0 0.900 0.890 0.920 0.900 0.920 104,000 95,620 0.9194 0.344 0.340 0.351 0.344 0.351 272,353 0.3511 0.00%
2014-05-20 0 0.900 0.890 0.900 0.890 0.910 350,000 314,780 0.8994 0.344 0.340 0.344 0.340 0.347 916,572 0.3434 -1.10%
2014-05-19 0 0.910 0.900 0.910 0.900 0.920 324,000 294,550 0.9091 0.347 0.344 0.347 0.344 0.351 848,484 0.3471 0.00%
2014-05-16 0 0.910 0.900 0.910 0.890 0.910 88,000 78,530 0.8924 0.347 0.344 0.347 0.340 0.347 230,453 0.3408 2.25%
2014-05-15 0 0.890 0.880 0.900 0.890 0.900 359,000 320,470 0.8927 0.340 0.336 0.344 0.340 0.344 940,141 0.3409 -2.20%
2014-05-14 0 0.910 0.890 0.910 0.890 0.910 589,000 529,610 0.8992 0.347 0.340 0.347 0.340 0.347 1,542,461 0.3434 0.00%
2014-05-13 0 0.910 0.900 0.910 0.910 0.910 33,000 30,030 0.9100 0.347 0.344 0.347 0.347 0.347 86,420 0.3475 0.00%
2014-05-12 0 0.910 0.890 0.910 0.900 0.910 196,000 176,880 0.9024 0.347 0.340 0.347 0.344 0.347 513,281 0.3446 0.00%
2014-05-09 0 0.910 0.890 0.910 0.900 0.910 1,132,000 1,019,510 0.9006 0.347 0.340 0.347 0.344 0.347 2,964,457 0.3439 0.00%
2014-05-08 0 0.910 0.910 0.920 0.900 0.910 230,000 209,260 0.9098 0.347 0.347 0.351 0.344 0.347 602,319 0.3474 0.00%
2014-05-07 0 0.910 0.910 0.920 0.910 0.910 70,000 63,700 0.9100 0.347 0.347 0.351 0.347 0.347 183,314 0.3475 -1.09%
2014-05-05 0 0.920 0.910 0.920 0.910 0.920 46,000 41,900 0.9109 0.351 0.347 0.351 0.347 0.351 120,464 0.3478 0.00%
2014-05-02 0 0.920 0.910 0.920 0.910 0.930 74,000 67,600 0.9135 0.351 0.347 0.351 0.347 0.355 193,790 0.3488 0.00%
2014-04-30 0 0.920 0.910 0.920 0.920 0.920 87,000 80,040 0.9200 0.351 0.347 0.351 0.351 0.351 227,834 0.3513 1.10%
2014-04-29 0 0.910 0.910 0.920 0.910 0.910 55,000 50,050 0.9100 0.347 0.347 0.351 0.347 0.347 144,033 0.3475 0.00%
2014-04-28 0 0.910 0.910 0.920 0.910 0.920 176,000 160,360 0.9111 0.347 0.347 0.351 0.347 0.351 460,905 0.3479 0.00%
2014-04-25 0 0.910 0.910 0.920 0.910 0.910 79,000 71,890 0.9100 0.347 0.347 0.351 0.347 0.347 206,884 0.3475 0.00%
2014-04-24 0 0.910 0.910 0.920 0.910 0.930 385,000 352,680 0.9161 0.347 0.347 0.351 0.347 0.355 1,008,230 0.3498 -1.09%
2014-04-23 0 0.920 0.920 0.930 0.920 0.980 1,495,000 1,398,940 0.9357 0.351 0.351 0.355 0.351 0.374 3,915,074 0.3573 -1.08%
2014-04-22 0 0.930 0.920 0.930 0.920 0.930 605,000 558,110 0.9225 0.355 0.351 0.355 0.351 0.355 1,584,361 0.3523 2.20%
2014-04-17 0 0.910 0.900 0.920 0.910 0.920 202,000 184,320 0.9125 0.347 0.344 0.351 0.347 0.351 528,993 0.3484 0.00%
2014-04-16 0 0.910 0.900 0.920 0.910 0.910 546,000 496,860 0.9100 0.347 0.344 0.351 0.347 0.347 1,429,853 0.3475 0.00%
2014-04-15 0 0.910 0.900 0.920 0.900 0.910 360,000 327,400 0.9094 0.347 0.344 0.351 0.344 0.347 942,760 0.3473 0.00%
2014-04-14 0 0.910 0.900 0.920 0.910 0.910 906,000 824,460 0.9100 0.347 0.344 0.351 0.347 0.347 2,372,613 0.3475 0.00%
2014-04-11 0 0.910 0.900 0.920 0.900 0.910 696,000 632,400 0.9086 0.347 0.344 0.351 0.344 0.347 1,822,670 0.3470 0.00%
2014-04-10 0 0.910 0.900 0.920 0.910 0.930 538,000 490,310 0.9114 0.347 0.344 0.351 0.347 0.355 1,408,903 0.3480 -1.09%
2014-04-09 0 0.920 0.910 0.970 0.920 0.930 65,000 60,020 0.9234 0.351 0.347 0.370 0.351 0.355 170,221 0.3526 1.10%
2014-04-08 0 0.910 0.910 0.940 0.910 0.920 40,000 36,710 0.9178 0.347 0.347 0.359 0.347 0.351 104,751 0.3504 0.00%
2014-04-07 0 0.910 0.910 0.920 0.910 0.930 42,000 38,260 0.9110 0.347 0.347 0.351 0.347 0.355 109,989 0.3479 -1.09%
2014-04-04 0 0.920 0.910 0.960 0.920 0.930 1,495,000 1,376,800 0.9209 0.351 0.347 0.367 0.351 0.355 3,915,074 0.3517 -1.08%
2014-04-03 0 0.930 0.920 0.930 0.920 0.930 270,400 248,952 0.9207 0.355 0.351 0.355 0.351 0.355 708,118 0.3516 1.09%
2014-04-02 0 0.920 0.910 0.920 0.910 0.920 378,000 346,560 0.9168 0.351 0.347 0.351 0.347 0.351 989,898 0.3501 0.00%
2014-04-01 0 0.920 0.910 0.920 0.910 0.920 353,000 321,420 0.9105 0.351 0.347 0.351 0.347 0.351 924,429 0.3477 0.00%
2014-03-31 0 0.920 0.910 0.930 0.920 0.930 551,000 509,580 0.9248 0.351 0.347 0.355 0.351 0.355 1,442,947 0.3532 1.10%
2014-03-28 0 0.910 0.910 0.930 0.910 0.930 429,000 394,890 0.9205 0.347 0.347 0.355 0.347 0.355 1,123,456 0.3515 -2.15%
2014-03-27 0 0.930 0.920 0.930 0.930 0.940 182,000 169,380 0.9307 0.355 0.351 0.355 0.355 0.359 476,618 0.3554 -1.06%
2014-03-26 0 0.940 0.930 0.990 0.940 0.940 1,000 940 0.9400 0.359 0.355 0.378 0.359 0.359 2,619 0.3589 0.00%
2014-03-25 0 0.940 0.940 0.970 0.940 0.940 40,000 37,600 0.9400 0.359 0.359 0.370 0.359 0.359 104,751 0.3589 0.00%
2014-03-24 0 0.940 0.940 0.960 0.940 0.940 12,000 11,280 0.9400 0.359 0.359 0.367 0.359 0.359 31,425 0.3589 0.00%
2014-03-21 0 0.940 0.940 0.970 0.940 0.950 398,000 374,320 0.9405 0.359 0.359 0.370 0.359 0.363 1,042,274 0.3591 -1.05%
2014-03-20 0 0.950 0.950 1.040 - - 0 0 - 0.363 0.363 0.397 - - 0 - 0.00%
2014-03-19 0 0.950 0.940 0.990 - - 0 0 - 0.363 0.359 0.378 - - 0 - 0.00%
2014-03-18 0 0.950 0.950 0.970 0.950 0.950 56,000 53,200 0.9500 0.363 0.363 0.370 0.363 0.363 146,652 0.3628 -1.04%
2014-03-17 0 0.960 0.950 0.970 0.960 0.960 20,000 19,200 0.9600 0.367 0.363 0.370 0.367 0.367 52,376 0.3666 2.13%
2014-03-14 0 0.940 0.940 0.950 0.940 0.940 2,000 1,880 0.9400 0.359 0.359 0.363 0.359 0.359 5,238 0.3589 0.00%
2014-03-13 0 0.940 0.940 0.970 0.940 0.960 160,000 151,400 0.9463 0.359 0.359 0.370 0.359 0.367 419,005 0.3613 -4.08%
2014-03-12 0 0.980 0.940 0.980 - - 0 0 - 0.374 0.359 0.374 - - 0 - 0.00%
2014-03-11 0 0.980 0.940 0.980 - - 20 18 0.9000 0.374 0.359 0.374 - - 52 0.3437 -1.01%
2014-03-10 0 0.990 0.950 0.990 1.000 1.000 30,000 30,000 1.0000 0.378 0.363 0.378 0.382 0.382 78,563 0.3819 2.06%
2014-03-07 0 0.970 0.950 0.970 - - 0 0 - 0.370 0.363 0.370 - - 0 - 0.00%
2014-03-06 0 0.970 0.950 0.990 0.960 0.970 80,000 77,280 0.9660 0.370 0.363 0.378 0.367 0.370 209,502 0.3689 3.19%
2014-03-05 0 0.940 0.940 0.960 - - 0 0 - 0.359 0.359 0.367 - - 0 - 0.00%
2014-03-04 0 0.940 0.940 0.960 0.910 0.960 419,000 392,160 0.9359 0.359 0.359 0.367 0.347 0.367 1,097,268 0.3574 -1.05%
2014-03-03 0 0.950 0.940 0.960 0.900 1.000 562,000 533,230 0.9488 0.363 0.359 0.367 0.344 0.382 1,471,754 0.3623 -5.94%
2014-02-28 0 1.010 1.010 1.030 - - 0 0 - 0.386 0.386 0.393 - - 0 - 1.00%
2014-02-27 0 1.000 1.000 1.020 1.000 1.010 48,000 48,200 1.0042 0.382 0.382 0.389 0.382 0.386 125,701 0.3834 -0.99%
2014-02-26 0 1.010 1.000 1.020 1.000 1.020 251,000 252,040 1.0041 0.386 0.382 0.389 0.382 0.389 657,313 0.3834 -0.98%
2014-02-25 0 1.020 1.020 1.060 1.020 1.020 60,000 61,200 1.0200 0.389 0.389 0.405 0.389 0.389 157,127 0.3895 2.00%
2014-02-24 0 1.000 1.000 1.080 1.000 1.010 10,000 10,060 1.0060 0.382 0.382 0.412 0.382 0.386 26,188 0.3841 -1.96%
2014-02-21 0 1.020 1.020 1.060 - - 0 0 - 0.389 0.389 0.405 - - 0 - 0.00%
2014-02-20 0 1.020 1.020 1.050 - - 0 0 - 0.389 0.389 0.401 - - 0 - 0.00%
2014-02-19 0 1.020 1.020 1.090 - - 0 0 - 0.389 0.389 0.416 - - 0 - 0.00%
2014-02-18 0 1.020 1.020 1.080 1.020 1.020 50,000 51,000 1.0200 0.389 0.389 0.412 0.389 0.389 130,939 0.3895 0.00%
2014-02-17 0 1.020 1.020 1.040 - - 0 0 - 0.389 0.389 0.397 - - 0 - 0.00%
2014-02-14 0 1.020 1.020 1.090 1.020 1.030 65,000 66,500 1.0231 0.389 0.389 0.416 0.389 0.393 170,221 0.3907 0.00%
2014-02-13 0 1.020 1.010 1.030 1.020 1.020 13,000 13,260 1.0200 0.389 0.386 0.393 0.389 0.389 34,044 0.3895 0.99%
2014-02-12 0 1.010 1.010 1.040 1.010 1.030 76,000 76,880 1.0116 0.386 0.386 0.397 0.386 0.393 199,027 0.3863 -1.94%
2014-02-11 0 1.030 1.030 1.050 1.020 1.030 15,000 15,410 1.0273 0.393 0.393 0.401 0.389 0.393 39,282 0.3923 0.98%
2014-02-10 0 1.020 1.010 1.020 1.020 1.020 100,000 102,000 1.0200 0.389 0.386 0.389 0.389 0.389 261,878 0.3895 0.00%
2014-02-07 0 1.020 1.010 1.020 1.020 1.040 20,000 20,440 1.0220 0.389 0.386 0.389 0.389 0.397 52,376 0.3903 0.99%
2014-02-06 0 1.010 1.010 1.050 1.010 1.010 30,000 30,300 1.0100 0.386 0.386 0.401 0.386 0.386 78,563 0.3857 0.00%
2014-02-05 0 1.010 1.010 1.020 1.010 1.020 350,000 355,400 1.0154 0.386 0.386 0.389 0.386 0.389 916,572 0.3877 -0.98%
2014-02-04 0 1.020 0.990 1.050 1.020 1.020 100,000 102,000 1.0200 0.389 0.378 0.401 0.389 0.389 261,878 0.3895 0.00%
2014-01-30 0 1.020 1.000 1.020 - - 0 0 - 0.389 0.382 0.389 - - 0 - -2.86%
2014-01-29 0 1.050 1.000 1.050 1.000 1.050 91,000 91,250 1.0027 0.401 0.382 0.401 0.382 0.401 238,309 0.3829 6.06%
2014-01-28 0 0.990 0.990 1.050 0.980 0.980 4,000 3,920 0.9800 0.378 0.378 0.401 0.374 0.374 10,475 0.3742 0.00%
2014-01-27 0 0.990 0.990 1.050 0.990 1.000 95,000 94,310 0.9927 0.378 0.378 0.401 0.378 0.382 248,784 0.3791 -1.98%
2014-01-24 0 1.010 1.000 1.020 1.000 1.010 113,000 113,500 1.0044 0.386 0.382 0.389 0.382 0.386 295,922 0.3835 -2.88%
2014-01-23 0 1.040 1.030 1.040 1.040 1.040 12,000 12,480 1.0400 0.397 0.393 0.397 0.397 0.397 31,425 0.3971 0.00%
2014-01-22 0 1.040 1.030 1.050 1.030 1.040 31,000 32,100 1.0355 0.397 0.393 0.401 0.393 0.397 81,182 0.3954 1.96%
2014-01-21 0 1.020 1.010 1.040 - - 0 0 - 0.389 0.386 0.397 - - 0 - 0.00%
2014-01-20 0 1.020 1.020 1.050 1.020 1.030 105,000 107,700 1.0257 0.389 0.389 0.401 0.389 0.393 274,972 0.3917 0.00%
2014-01-17 0 1.020 1.020 1.030 1.020 1.020 45,000 45,900 1.0200 0.389 0.389 0.393 0.389 0.389 117,845 0.3895 -0.97%
2014-01-16 0 1.030 1.020 1.030 1.020 1.030 118,000 121,360 1.0285 0.393 0.389 0.393 0.389 0.393 309,016 0.3927 0.98%
2014-01-15 0 1.020 1.020 1.030 1.020 1.030 110,000 112,700 1.0245 0.389 0.389 0.393 0.389 0.393 288,066 0.3912 -1.92%
2014-01-14 0 1.040 1.020 1.040 1.030 1.040 102,000 105,080 1.0302 0.397 0.389 0.397 0.393 0.397 267,115 0.3934 0.00%
2014-01-13 0 1.040 1.030 1.050 1.030 1.030 40,000 41,200 1.0300 0.397 0.393 0.401 0.393 0.393 104,751 0.3933 0.00%
2014-01-10 0 1.040 1.020 1.040 - - 0 0 - 0.397 0.389 0.397 - - 0 - -0.95%
2014-01-09 0 1.050 1.030 1.050 - - 0 0 - 0.401 0.393 0.401 - - 0 - 0.00%
2014-01-08 0 1.050 1.030 1.050 1.020 1.050 142,000 146,490 1.0316 0.401 0.393 0.401 0.389 0.401 371,867 0.3939 0.00%
2014-01-07 0 1.050 1.020 1.050 1.030 1.050 56,000 57,800 1.0321 0.401 0.389 0.401 0.393 0.401 146,652 0.3941 0.00%
2014-01-06 0 1.050 1.020 1.050 1.010 1.050 77,000 78,470 1.0191 0.401 0.389 0.401 0.386 0.401 201,646 0.3891 0.00%
2014-01-03 0 1.050 1.020 1.090 - - 0 0 - 0.401 0.389 0.416 - - 0 - 0.00%
2014-01-02 0 1.050 1.050 1.080 1.030 1.040 74,000 76,620 1.0354 0.401 0.401 0.412 0.393 0.397 193,790 0.3954 -0.94%
2013-12-31 0 1.060 1.050 1.100 - - 0 0 - 0.405 0.401 0.420 - - 0 - 0.00%
2013-12-30 0 1.060 1.050 1.060 - - 0 0 - 0.405 0.401 0.405 - - 0 - 0.00%
2013-12-27 0 1.060 1.050 1.080 1.060 1.060 130,000 137,800 1.0600 0.405 0.401 0.412 0.405 0.405 340,441 0.4048 0.00%
2013-12-24 0 1.060 1.060 1.080 - - 443,000 474,010 1.0700 0.405 0.405 0.412 - - 1,160,119 0.4086 0.00%
2013-12-23 0 1.060 1.050 1.070 1.060 1.060 143,000 151,580 1.0600 0.405 0.401 0.409 0.405 0.405 374,485 0.4048 0.00%
2013-12-20 0 1.060 1.060 1.070 1.060 1.070 895,000 961,990 1.0748 0.405 0.405 0.409 0.405 0.409 2,343,807 0.4104 -1.85%
2013-12-19 0 1.080 1.070 1.080 1.070 1.080 100,000 107,300 1.0730 0.412 0.409 0.412 0.409 0.412 261,878 0.4097 0.93%
2013-12-18 0 1.070 1.070 1.080 1.070 1.080 300,000 322,000 1.0733 0.409 0.409 0.412 0.409 0.412 785,634 0.4099 -0.93%
2013-12-17 0 1.080 1.070 1.080 1.080 1.090 400,000 433,500 1.0838 0.412 0.409 0.412 0.412 0.416 1,047,511 0.4138 -0.92%
2013-12-16 0 1.090 1.090 1.100 1.090 1.100 220,000 240,800 1.0945 0.416 0.416 0.420 0.416 0.420 576,131 0.4180 -0.91%
2013-12-13 0 1.100 1.080 1.120 1.100 1.100 418,000 459,800 1.1000 0.420 0.412 0.428 0.420 0.420 1,094,649 0.4200 0.00%
2013-12-12 0 1.100 1.100 1.110 1.060 1.100 494,000 539,960 1.0930 0.420 0.420 0.424 0.405 0.420 1,293,677 0.4174 0.00%
2013-12-11 0 1.100 1.070 1.100 1.070 1.100 40,000 43,370 1.0843 0.420 0.409 0.420 0.409 0.420 104,751 0.4140 2.80%
2013-12-10 0 1.070 1.060 1.110 1.030 1.100 717,000 766,040 1.0684 0.409 0.405 0.424 0.393 0.420 1,877,664 0.4080 3.88%
2013-12-09 0 1.030 1.030 1.040 1.020 1.050 197,000 204,110 1.0361 0.393 0.393 0.397 0.389 0.401 515,899 0.3956 -1.90%
2013-12-06 0 1.050 1.030 1.050 1.000 1.050 463,000 478,250 1.0329 0.401 0.393 0.401 0.382 0.401 1,212,494 0.3944 5.00%
2013-12-05 0 1.000 1.000 1.010 1.000 1.010 218,000 218,300 1.0014 0.382 0.382 0.386 0.382 0.386 570,894 0.3824 -0.99%
2013-12-04 0 1.010 0.990 1.010 0.980 1.020 85,760 86,726 1.0113 0.386 0.378 0.386 0.374 0.389 224,586 0.3862 1.00%
2013-12-03 0 1.000 0.990 1.030 0.980 1.000 254,000 252,370 0.9936 0.382 0.378 0.393 0.374 0.382 665,170 0.3794 2.04%
2013-12-02 0 0.980 0.980 0.990 0.980 0.990 34,000 33,420 0.9829 0.374 0.374 0.378 0.374 0.378 89,038 0.3753 -1.01%
2013-11-29 0 0.990 0.980 0.990 0.990 0.990 77,000 76,230 0.9900 0.378 0.374 0.378 0.378 0.378 201,646 0.3780 1.02%
2013-11-28 0 0.980 0.970 0.990 0.970 0.980 469,000 456,620 0.9736 0.374 0.370 0.378 0.370 0.374 1,228,207 0.3718 2.08%
2013-11-27 0 0.960 0.960 0.980 0.970 0.970 140,000 135,800 0.9700 0.367 0.367 0.374 0.370 0.370 366,629 0.3704 0.00%
2013-11-26 0 0.960 0.960 0.970 0.960 0.970 310,000 298,600 0.9632 0.367 0.367 0.370 0.367 0.370 811,821 0.3678 0.00%
2013-11-25 0 0.960 0.960 0.990 0.960 0.980 81,000 79,220 0.9780 0.367 0.367 0.378 0.367 0.374 212,121 0.3735 -2.04%
2013-11-22 0 0.980 0.980 1.000 0.980 1.010 176,000 173,400 0.9852 0.374 0.374 0.382 0.374 0.386 460,905 0.3762 2.08%
2013-11-21 0 0.960 0.960 0.980 0.960 0.960 145,000 139,200 0.9600 0.367 0.367 0.374 0.367 0.367 379,723 0.3666 0.00%
2013-11-20 0 0.960 0.940 0.970 0.940 0.960 316,000 302,960 0.9587 0.367 0.359 0.370 0.359 0.367 827,534 0.3661 0.00%
2013-11-19 0 0.960 0.950 0.970 0.920 0.960 534,000 509,100 0.9534 0.367 0.363 0.370 0.351 0.367 1,398,428 0.3641 0.00%
2013-11-18 0 0.960 0.950 0.960 0.960 0.980 151,000 146,180 0.9681 0.367 0.363 0.367 0.367 0.374 395,436 0.3697 -2.04%
2013-11-15 0 0.980 0.970 0.990 0.960 0.990 939,000 911,350 0.9706 0.374 0.370 0.378 0.367 0.378 2,459,033 0.3706 3.16%
2013-11-14 0 0.950 0.950 0.970 0.930 0.960 351,000 333,840 0.9511 0.363 0.363 0.370 0.355 0.367 919,191 0.3632 2.15%
2013-11-13 0 0.930 0.930 0.940 0.930 0.930 321,000 298,530 0.9300 0.355 0.355 0.359 0.355 0.355 840,628 0.3551 0.00%
2013-11-12 0 0.930 0.920 0.940 0.930 0.940 90,000 84,100 0.9344 0.355 0.351 0.359 0.355 0.359 235,690 0.3568 0.00%
2013-11-11 0 0.930 0.930 0.940 0.930 0.930 30,000 27,900 0.9300 0.355 0.355 0.359 0.355 0.355 78,563 0.3551 0.00%
2013-11-08 0 0.930 0.930 0.940 0.930 0.930 102,000 94,860 0.9300 0.355 0.355 0.359 0.355 0.355 267,115 0.3551 0.00%
2013-11-07 0 0.930 0.930 0.940 0.930 0.930 99,000 92,070 0.9300 0.355 0.355 0.359 0.355 0.355 259,259 0.3551 0.00%
2013-11-06 0 0.930 0.930 0.940 0.930 0.940 168,000 157,240 0.9360 0.355 0.355 0.359 0.355 0.359 439,955 0.3574 0.00%
2013-11-05 0 0.930 0.930 0.940 0.930 0.930 24,000 22,320 0.9300 0.355 0.355 0.359 0.355 0.355 62,851 0.3551 -1.06%
2013-11-04 0 0.940 0.930 0.940 0.930 0.950 244,000 228,170 0.9351 0.359 0.355 0.359 0.355 0.363 638,982 0.3571 1.08%
2013-11-01 0 0.930 0.930 0.940 0.930 0.930 123,000 114,390 0.9300 0.355 0.355 0.359 0.355 0.355 322,110 0.3551 -1.06%
2013-10-31 0 0.940 0.940 0.950 0.940 0.940 2,000 1,880 0.9400 0.359 0.359 0.363 0.359 0.359 5,238 0.3589 0.00%
2013-10-30 0 0.940 0.930 0.940 0.940 0.940 42,000 39,480 0.9400 0.359 0.355 0.359 0.359 0.359 109,989 0.3589 2.17%
2013-10-29 0 0.920 0.920 0.940 0.920 0.930 250,000 231,000 0.9240 0.351 0.351 0.359 0.351 0.355 654,695 0.3528 -1.08%
2013-10-28 0 0.930 0.920 0.930 0.930 0.930 50,000 46,500 0.9300 0.355 0.351 0.355 0.355 0.355 130,939 0.3551 0.00%
2013-10-25 0 0.930 0.920 0.930 0.930 0.930 103,000 95,790 0.9300 0.355 0.351 0.355 0.355 0.355 269,734 0.3551 0.00%
2013-10-24 0 0.930 0.930 0.940 0.930 0.930 66,000 61,380 0.9300 0.355 0.355 0.359 0.355 0.355 172,839 0.3551 0.00%
2013-10-23 0 0.930 0.930 0.940 0.930 0.930 183,000 170,190 0.9300 0.355 0.355 0.359 0.355 0.355 479,236 0.3551 0.00%
2013-10-22 0 0.930 0.920 0.930 0.930 0.930 191,000 177,630 0.9300 0.355 0.351 0.355 0.355 0.355 500,187 0.3551 0.00%
2013-10-21 0 0.930 0.920 0.930 0.930 0.930 150,000 139,500 0.9300 0.355 0.351 0.355 0.355 0.355 392,817 0.3551 1.09%
2013-10-18 0 0.920 0.920 0.940 0.920 0.930 339,000 314,990 0.9292 0.351 0.351 0.359 0.351 0.355 887,766 0.3548 -1.08%
2013-10-17 0 0.930 0.930 0.940 0.930 0.930 50,000 46,500 0.9300 0.355 0.355 0.359 0.355 0.355 130,939 0.3551 0.00%
2013-10-16 0 0.930 0.920 0.940 0.930 0.940 180,000 167,580 0.9310 0.355 0.351 0.359 0.355 0.359 471,380 0.3555 0.00%
2013-10-15 0 0.930 0.920 0.940 0.930 0.940 187,000 174,910 0.9353 0.355 0.351 0.359 0.355 0.359 489,712 0.3572 0.00%
2013-10-11 0 0.930 0.930 0.940 0.920 0.930 246,000 227,330 0.9241 0.355 0.355 0.359 0.351 0.355 644,220 0.3529 2.20%
2013-10-10 0 0.910 0.910 0.920 0.900 0.920 296,000 269,830 0.9116 0.347 0.347 0.351 0.344 0.351 775,158 0.3481 0.00%
2013-10-09 0 0.910 0.910 0.920 0.900 0.910 303,000 275,530 0.9093 0.347 0.347 0.351 0.344 0.347 793,490 0.3472 0.00%
2013-10-08 0 0.910 0.900 0.910 0.910 0.910 50,000 45,500 0.9100 0.347 0.344 0.347 0.347 0.347 130,939 0.3475 0.00%
2013-10-07 0 0.910 0.900 0.920 0.900 0.910 82,000 74,400 0.9073 0.347 0.344 0.351 0.344 0.347 214,740 0.3465 1.11%
2013-10-04 0 0.900 0.900 0.920 0.900 0.910 186,000 168,680 0.9069 0.344 0.344 0.351 0.344 0.347 487,093 0.3463 0.00%
2013-10-03 0 0.900 0.900 0.910 - - 20,000 18,000 0.9000 0.344 0.344 0.347 - - 52,376 0.3437 0.00%
2013-10-02 0 0.900 0.900 0.920 0.900 0.920 140,000 128,600 0.9186 0.344 0.344 0.351 0.344 0.351 366,629 0.3508 0.00%
2013-09-30 0 0.900 0.900 0.930 0.900 0.930 55,000 49,960 0.9084 0.344 0.344 0.355 0.344 0.355 144,033 0.3469 0.00%
2013-09-27 0 0.900 0.900 0.920 0.890 0.900 380,000 340,430 0.8959 0.344 0.344 0.351 0.340 0.344 995,136 0.3421 1.12%
2013-09-26 0 0.890 0.890 0.910 0.890 0.910 433,000 391,310 0.9037 0.340 0.340 0.347 0.340 0.347 1,133,931 0.3451 -2.20%
2013-09-25 0 0.910 0.900 0.920 0.910 0.920 444,000 404,560 0.9112 0.347 0.344 0.351 0.347 0.351 1,162,738 0.3479 0.00%
2013-09-24 0 0.910 0.900 0.910 0.910 0.910 114,000 103,740 0.9100 0.347 0.344 0.347 0.347 0.347 298,541 0.3475 -1.09%
2013-09-23 0 0.920 0.910 0.930 0.920 0.920 372,000 342,240 0.9200 0.351 0.347 0.355 0.351 0.351 974,186 0.3513 -2.13%
2013-09-19 0 0.940 0.930 0.940 0.930 0.940 158,000 147,540 0.9338 0.359 0.355 0.359 0.355 0.359 413,767 0.3566 0.00%
2013-09-18 0 0.940 0.930 0.940 0.940 0.940 30,000 28,200 0.9400 0.359 0.355 0.359 0.359 0.359 78,563 0.3589 0.00%
2013-09-17 0 0.940 0.930 0.940 0.940 0.950 53,000 50,150 0.9462 0.359 0.355 0.359 0.359 0.363 138,795 0.3613 0.00%
2013-09-16 0 0.940 0.940 0.950 0.930 0.950 450,000 423,530 0.9412 0.359 0.359 0.363 0.355 0.363 1,178,450 0.3594 2.17%
2013-09-13 0 0.920 0.920 0.930 0.910 0.920 219,000 199,890 0.9127 0.351 0.351 0.355 0.347 0.351 573,512 0.3485 1.10%
2013-09-12 0 0.910 0.910 0.920 0.910 0.930 594,000 544,340 0.9164 0.347 0.347 0.351 0.347 0.355 1,555,554 0.3499 0.00%
2013-09-11 0 0.930 0.930 0.940 0.930 0.950 513,000 481,400 0.9384 0.347 0.347 0.351 0.347 0.355 1,372,959 0.3506 -2.11%
2013-09-10 0 0.950 0.950 0.960 0.940 1.000 2,710,000 2,604,920 0.9612 0.355 0.355 0.359 0.351 0.374 7,252,865 0.3592 -5.00%
2013-09-09 0 1.000 0.950 1.000 0.900 1.010 2,119,000 1,994,010 0.9410 0.374 0.355 0.374 0.336 0.377 5,671,152 0.3516 9.89%
2013-09-06 0 0.910 0.900 0.920 0.900 0.910 220,000 199,800 0.9082 0.340 0.336 0.344 0.336 0.340 588,794 0.3393 2.25%
2013-09-05 0 0.890 0.890 0.910 0.890 0.910 528,000 473,950 0.8976 0.333 0.333 0.340 0.333 0.340 1,413,104 0.3354 -2.20%
2013-09-04 0 0.910 0.900 0.910 0.900 0.910 390,000 351,700 0.9018 0.340 0.336 0.340 0.336 0.340 1,043,770 0.3370 0.00%
2013-09-03 0 0.910 0.900 0.910 0.900 0.920 550,000 499,200 0.9076 0.340 0.336 0.340 0.336 0.344 1,471,984 0.3391 0.00%
2013-09-02 0 0.910 0.910 0.920 0.910 0.950 660,000 607,210 0.9200 0.340 0.340 0.344 0.340 0.355 1,766,381 0.3438 0.00%
2013-08-30 0 0.910 0.900 0.910 0.880 0.930 1,250,000 1,127,710 0.9022 0.340 0.336 0.340 0.329 0.347 3,345,418 0.3371 3.41%
2013-08-29 0 0.880 0.870 0.880 0.860 0.910 1,575,000 1,375,280 0.8732 0.329 0.325 0.329 0.321 0.340 4,215,226 0.3263 -4.35%
2013-08-28 0 0.920 0.910 0.920 0.910 0.940 521,000 482,600 0.9263 0.344 0.340 0.344 0.340 0.351 1,394,370 0.3461 -2.13%
2013-08-27 0 0.940 0.930 0.950 0.930 0.940 376,000 350,680 0.9327 0.351 0.347 0.355 0.347 0.351 1,006,302 0.3485 1.08%
2013-08-26 0 0.930 0.930 0.940 0.920 0.930 100,000 92,300 0.9230 0.347 0.347 0.351 0.344 0.347 267,633 0.3449 2.20%
2013-08-23 0 0.910 0.900 0.910 - - 0 0 - 0.340 0.336 0.340 - - 0 - 0.00%
2013-08-22 0 0.910 0.890 0.910 0.910 0.920 400,000 367,920 0.9198 0.340 0.333 0.340 0.340 0.344 1,070,534 0.3437 -1.09%
2013-08-21 0 0.920 0.920 0.930 0.880 0.920 193,000 173,960 0.9013 0.344 0.344 0.347 0.329 0.344 516,532 0.3368 3.37%
2013-08-20 0 0.890 0.880 0.910 0.890 0.910 535,000 480,230 0.8976 0.333 0.329 0.340 0.333 0.340 1,431,839 0.3354 -2.20%
2013-08-19 0 0.910 0.910 0.930 0.910 0.940 154,000 141,380 0.9181 0.340 0.340 0.347 0.340 0.351 412,155 0.3430 -1.09%
2013-08-16 0 0.920 0.910 0.920 0.900 0.920 520,000 469,080 0.9021 0.344 0.340 0.344 0.336 0.344 1,391,694 0.3371 2.22%
2013-08-15 0 0.900 0.890 0.900 0.820 0.910 439,000 387,260 0.8821 0.336 0.333 0.336 0.306 0.340 1,174,911 0.3296 0.00%
2013-08-13 0 0.900 0.890 0.900 0.900 0.910 211,000 190,400 0.9024 0.336 0.333 0.336 0.336 0.340 564,706 0.3372 -1.10%
2013-08-12 0 0.910 0.900 0.930 0.900 0.930 156,000 142,030 0.9104 0.340 0.336 0.347 0.336 0.347 417,508 0.3402 -2.15%
2013-08-09 0 0.930 0.910 0.930 0.910 0.930 219,000 200,190 0.9141 0.347 0.340 0.347 0.340 0.347 586,117 0.3416 1.09%
2013-08-08 0 0.920 0.910 0.930 - - 0 0 - 0.344 0.340 0.347 - - 0 - 0.00%
2013-08-07 0 0.920 0.910 0.930 0.920 0.940 279,000 258,460 0.9264 0.344 0.340 0.347 0.344 0.351 746,697 0.3461 -2.13%
2013-08-06 0 0.940 0.930 0.940 - - 0 0 - 0.351 0.347 0.351 - - 0 - -1.05%
2013-08-05 0 0.950 0.930 0.960 0.950 0.950 5,000 4,750 0.9500 0.355 0.347 0.359 0.355 0.355 13,382 0.3550 0.00%
2013-08-02 0 0.950 0.940 0.950 0.950 0.950 221,000 209,950 0.9500 0.355 0.351 0.355 0.355 0.355 591,470 0.3550 -1.04%
2013-08-01 0 0.960 0.940 0.960 0.910 0.960 186,000 175,020 0.9410 0.359 0.351 0.359 0.340 0.359 497,798 0.3516 4.35%
2013-07-31 0 0.920 0.900 0.930 0.920 0.920 10,000 9,200 0.9200 0.344 0.336 0.347 0.344 0.344 26,763 0.3438 -1.08%
2013-07-30 0 0.930 0.900 0.930 - - 0 0 - 0.347 0.336 0.347 - - 0 - 0.00%
2013-07-29 0 0.930 0.910 0.930 0.910 0.940 81,000 75,230 0.9288 0.347 0.340 0.347 0.340 0.351 216,783 0.3470 -1.06%
2013-07-26 0 0.940 0.930 0.940 0.940 0.940 56,000 52,640 0.9400 0.351 0.347 0.351 0.351 0.351 149,875 0.3512 -1.05%
2013-07-25 0 0.950 0.940 0.960 0.920 0.950 962,000 909,280 0.9452 0.355 0.351 0.359 0.344 0.355 2,574,633 0.3532 3.26%
2013-07-24 0 0.920 0.920 0.940 0.900 0.920 138,000 125,800 0.9116 0.344 0.344 0.351 0.336 0.344 369,334 0.3406 1.10%
2013-07-23 0 0.910 0.880 0.910 0.870 0.920 162,000 146,460 0.9041 0.340 0.329 0.340 0.325 0.344 433,566 0.3378 1.11%
2013-07-22 0 0.900 0.880 0.900 0.860 0.900 372,000 333,140 0.8955 0.336 0.329 0.336 0.321 0.336 995,596 0.3346 0.00%
2013-07-19 0 0.900 0.860 0.910 0.900 0.900 150,000 135,000 0.9000 0.336 0.321 0.340 0.336 0.336 401,450 0.3363 1.12%
2013-07-18 0 0.890 0.860 0.900 0.890 0.890 200,000 178,000 0.8900 0.333 0.321 0.336 0.333 0.333 535,267 0.3325 0.00%
2013-07-17 0 0.890 0.880 0.900 0.880 0.890 152,000 134,250 0.8832 0.333 0.329 0.336 0.329 0.333 406,803 0.3300 2.30%
2013-07-16 0 0.870 0.870 0.900 0.870 0.870 40,000 34,800 0.8700 0.325 0.325 0.336 0.325 0.325 107,053 0.3251 -2.25%
2013-07-15 0 0.890 0.880 0.890 - - 0 0 - 0.333 0.329 0.333 - - 0 - 0.00%
2013-07-12 0 0.890 0.890 0.910 0.890 0.900 850,000 758,000 0.8918 0.333 0.333 0.340 0.333 0.336 2,274,884 0.3332 0.00%
2013-07-11 0 0.890 0.890 0.900 0.890 0.900 381,000 339,950 0.8923 0.333 0.333 0.336 0.333 0.336 1,019,683 0.3334 -1.11%
2013-07-10 0 0.900 0.890 0.900 0.900 0.910 360,000 324,380 0.9011 0.336 0.333 0.336 0.336 0.340 963,480 0.3367 0.00%
2013-07-09 0 0.900 0.890 0.910 0.880 0.900 136,000 121,420 0.8928 0.336 0.333 0.340 0.329 0.336 363,981 0.3336 -1.10%
2013-07-08 0 0.910 0.900 0.920 0.860 0.910 599,000 534,460 0.8923 0.340 0.336 0.344 0.321 0.340 1,603,124 0.3334 1.11%
2013-07-05 0 0.900 0.880 0.900 0.880 0.900 13,000 11,640 0.8954 0.336 0.329 0.336 0.329 0.336 34,792 0.3346 2.27%
2013-07-04 0 0.880 0.870 0.890 0.880 0.880 410,000 360,800 0.8800 0.329 0.325 0.333 0.329 0.329 1,097,297 0.3288 -1.12%
2013-07-03 0 0.890 0.880 0.890 0.890 0.900 1,794,000 1,600,260 0.8920 0.333 0.329 0.333 0.333 0.336 4,801,343 0.3333 -2.20%
2013-07-02 0 0.910 0.890 0.910 0.870 0.910 338,000 305,940 0.9051 0.340 0.333 0.340 0.325 0.340 904,601 0.3382 2.25%
2013-06-28 0 0.890 0.890 0.910 0.870 0.890 119,000 105,590 0.8873 0.333 0.333 0.340 0.325 0.333 318,484 0.3315 0.00%
2013-06-27 0 0.890 0.870 0.910 0.890 0.910 1,719,000 1,547,720 0.9004 0.333 0.325 0.340 0.333 0.340 4,600,618 0.3364 -1.11%
2013-06-26 0 0.900 0.900 0.910 0.870 0.900 2,178,000 1,921,050 0.8820 0.336 0.336 0.340 0.325 0.336 5,829,056 0.3296 5.88%
2013-06-25 0 0.850 0.820 0.850 0.800 0.850 2,046,000 1,682,000 0.8221 0.318 0.306 0.318 0.299 0.318 5,475,780 0.3072 0.00%
2013-06-24 0 0.850 0.840 0.860 0.850 0.890 992,000 855,220 0.8621 0.318 0.314 0.321 0.318 0.333 2,654,923 0.3221 -3.41%
2013-06-21 0 0.880 0.880 0.900 0.880 0.900 705,000 624,970 0.8865 0.329 0.329 0.336 0.329 0.336 1,886,816 0.3312 -3.30%
2013-06-20 0 0.910 0.900 0.920 0.900 0.960 2,720,000 2,502,500 0.9200 0.340 0.336 0.344 0.336 0.359 7,279,629 0.3438 -6.19%
2013-06-19 0 0.970 0.960 0.980 0.970 0.980 160,000 155,400 0.9713 0.362 0.359 0.366 0.362 0.366 428,213 0.3629 0.00%
2013-06-18 0 0.970 0.970 0.990 0.960 0.970 167,000 161,090 0.9646 0.362 0.362 0.370 0.359 0.362 446,948 0.3604 2.11%
2013-06-17 0 0.950 0.940 0.970 - - 0 0 - 0.355 0.351 0.362 - - 0 - 0.00%
2013-06-14 0 0.950 0.940 0.960 0.950 0.960 250,000 238,500 0.9540 0.355 0.351 0.359 0.355 0.359 669,084 0.3565 0.00%
2013-06-13 0 0.950 0.930 0.950 0.930 0.950 364,000 342,800 0.9418 0.355 0.347 0.355 0.347 0.355 974,186 0.3519 -2.06%
2013-06-11 0 0.970 0.960 0.970 0.970 0.980 300,000 292,000 0.9733 0.362 0.359 0.362 0.362 0.366 802,900 0.3637 -3.00%
2013-06-10 0 1.000 1.010 1.020 0.990 1.010 130,000 129,600 0.9969 0.374 0.377 0.381 0.370 0.377 347,923 0.3725 1.01%
2013-06-07 0 0.990 0.960 0.990 0.960 0.990 35,000 34,200 0.9771 0.370 0.359 0.370 0.359 0.370 93,672 0.3651 4.21%
2013-06-06 0 0.950 0.950 0.960 0.950 0.980 397,000 382,330 0.9630 0.355 0.355 0.359 0.355 0.366 1,062,505 0.3598 -2.06%
2013-06-05 0 0.970 0.970 0.990 0.960 1.010 1,495,000 1,470,740 0.9838 0.362 0.362 0.370 0.359 0.377 4,001,119 0.3676 -4.90%
2013-06-04 0 1.020 1.010 1.020 1.010 1.020 213,000 216,260 1.0153 0.381 0.377 0.381 0.377 0.381 570,059 0.3794 0.99%
2013-06-03 0 1.010 1.000 1.020 1.010 1.020 508,000 515,420 1.0146 0.377 0.374 0.381 0.377 0.381 1,359,578 0.3791 -2.88%
2013-05-31 0 1.040 1.040 1.050 1.040 1.040 70,000 72,800 1.0400 0.389 0.389 0.392 0.389 0.389 187,343 0.3886 -0.95%
2013-05-30 0 1.050 1.040 1.050 1.050 1.070 679,000 717,250 1.0563 0.392 0.389 0.392 0.392 0.400 1,817,231 0.3947 -3.67%
2013-05-29 0 1.090 1.080 1.090 1.070 1.090 833,000 901,740 1.0825 0.407 0.404 0.407 0.400 0.407 2,229,386 0.4045 0.00%
2013-05-28 0 1.090 1.090 1.100 1.080 1.100 674,000 735,160 1.0907 0.407 0.407 0.411 0.404 0.411 1,803,849 0.4076 1.87%
2013-05-27 0 1.070 1.070 1.080 1.050 1.090 549,000 586,050 1.0675 0.400 0.400 0.404 0.392 0.407 1,469,307 0.3989 -2.73%
2013-05-24 0 1.100 1.090 1.100 1.090 1.150 2,763,000 3,101,530 1.1225 0.411 0.407 0.411 0.407 0.430 7,394,711 0.4194 -0.90%
2013-05-23 0 1.160 1.180 1.190 1.160 1.190 1,843,000 2,164,110 1.1742 0.415 0.422 0.425 0.415 0.425 5,154,668 0.4198 -2.52%
2013-05-22 0 1.190 1.190 1.200 1.180 1.190 534,000 631,120 1.1819 0.425 0.425 0.429 0.422 0.425 1,493,539 0.4226 0.00%
2013-05-21 0 1.190 1.190 1.200 1.190 1.210 356,000 427,490 1.2008 0.425 0.425 0.429 0.425 0.433 995,693 0.4293 -0.83%
2013-05-20 0 1.200 1.200 1.210 1.180 1.210 2,169,000 2,594,120 1.1960 0.429 0.429 0.433 0.422 0.433 6,066,454 0.4276 1.69%
2013-05-16 0 1.180 1.180 1.190 1.160 1.180 1,102,000 1,284,020 1.1652 0.422 0.422 0.425 0.415 0.422 3,082,172 0.4166 0.85%
2013-05-15 0 1.170 1.160 1.170 1.160 1.190 519,000 609,240 1.1739 0.418 0.415 0.418 0.415 0.425 1,451,586 0.4197 -0.85%
2013-05-14 0 1.180 1.170 1.180 1.170 1.230 1,317,000 1,589,270 1.2067 0.422 0.418 0.422 0.418 0.440 3,683,504 0.4315 -1.67%
2013-05-13 0 1.200 1.190 1.200 1.150 1.220 1,999,000 2,352,460 1.1768 0.429 0.425 0.429 0.411 0.436 5,590,983 0.4208 0.84%
2013-05-10 0 1.190 1.190 1.200 1.170 1.190 1,038,000 1,225,760 1.1809 0.425 0.425 0.429 0.418 0.425 2,903,172 0.4222 -0.83%
2013-05-09 0 1.200 1.190 1.200 1.170 1.210 2,491,000 2,968,920 1.1919 0.429 0.425 0.429 0.418 0.433 6,967,052 0.4261 -0.83%
2013-05-08 0 1.210 1.210 1.220 1.200 1.230 2,531,000 3,058,340 1.2084 0.433 0.433 0.436 0.429 0.440 7,078,928 0.4320 1.68%
2013-05-07 0 1.190 1.190 1.200 1.160 1.230 8,255,000 9,928,950 1.2028 0.425 0.425 0.429 0.415 0.440 23,088,324 0.4300 2.59%
2013-05-06 0 1.160 1.160 1.170 1.100 1.170 5,866,000 6,691,220 1.1407 0.415 0.415 0.418 0.393 0.418 16,406,555 0.4078 6.42%
2013-05-03 0 1.090 1.090 1.100 1.080 1.120 2,482,000 2,709,120 1.0915 0.390 0.390 0.393 0.386 0.400 6,941,880 0.3903 -0.91%
2013-05-02 0 1.100 1.090 1.100 1.050 1.110 2,760,000 2,998,780 1.0865 0.393 0.390 0.393 0.375 0.397 7,719,416 0.3885 5.77%
2013-04-30 0 1.040 1.040 1.050 1.010 1.050 793,000 817,010 1.0303 0.372 0.372 0.375 0.361 0.375 2,217,934 0.3684 1.96%
2013-04-29 0 1.020 1.010 1.020 1.000 1.020 1,135,000 1,147,760 1.0112 0.365 0.361 0.365 0.358 0.365 3,174,470 0.3616 0.00%
2013-04-26 0 1.020 1.010 1.020 1.020 1.070 1,614,000 1,675,720 1.0382 0.365 0.361 0.365 0.365 0.383 4,514,180 0.3712 -3.77%
2013-04-25 0 1.060 1.060 1.070 1.060 1.130 2,890,000 3,123,210 1.0807 0.379 0.379 0.383 0.379 0.404 8,083,011 0.3864 -6.19%
2013-04-24 0 1.130 1.120 1.130 1.060 1.140 6,265,000 6,898,150 1.1011 0.404 0.400 0.404 0.379 0.408 17,522,514 0.3937 5.61%
2013-04-23 0 1.070 1.070 1.080 1.000 1.080 6,592,000 6,923,110 1.0502 0.383 0.383 0.386 0.358 0.386 18,437,097 0.3755 3.88%
2013-04-22 0 1.030 1.030 1.050 0.980 1.050 1,934,000 1,950,530 1.0085 0.368 0.368 0.375 0.350 0.375 5,409,185 0.3606 3.00%
2013-04-19 0 1.000 0.990 1.000 1.000 1.000 50,000 50,000 1.0000 0.358 0.354 0.358 0.358 0.358 139,844 0.3575 0.00%
2013-04-18 0 1.000 0.980 1.000 - - 0 0 - 0.358 0.350 0.358 - - 0 - -0.99%
2013-04-17 0 1.010 1.000 1.010 0.990 1.010 757,000 760,230 1.0043 0.361 0.358 0.361 0.354 0.361 2,117,245 0.3591 2.02%
2013-04-16 0 0.990 0.990 1.000 0.990 0.990 100,000 99,000 0.9900 0.354 0.354 0.358 0.354 0.354 279,689 0.3540 -1.00%
2013-04-15 0 1.000 0.990 1.000 0.990 1.000 48,000 47,920 0.9983 0.358 0.354 0.358 0.354 0.358 134,251 0.3569 -0.99%
2013-04-12 0 1.010 0.990 1.010 0.980 1.010 315,000 315,830 1.0026 0.361 0.354 0.361 0.350 0.361 881,020 0.3585 2.02%
2013-04-11 0 0.990 0.980 1.000 0.980 0.990 422,000 415,850 0.9854 0.354 0.350 0.358 0.350 0.354 1,180,287 0.3523 -1.00%
2013-04-10 0 1.000 0.990 1.000 0.990 1.000 387,000 386,570 0.9989 0.358 0.354 0.358 0.354 0.358 1,082,396 0.3571 0.00%
2013-04-09 0 1.000 1.000 1.020 1.000 1.020 1,043,000 1,053,730 1.0103 0.358 0.358 0.365 0.358 0.365 2,917,156 0.3612 -1.96%
2013-04-08 0 1.020 1.000 1.030 0.990 1.020 1,264,000 1,273,810 1.0078 0.365 0.358 0.368 0.354 0.365 3,535,269 0.3603 0.99%
2013-04-05 0 1.010 1.000 1.010 0.980 1.030 684,000 685,310 1.0019 0.361 0.358 0.361 0.350 0.368 1,913,073 0.3582 -0.98%
2013-04-03 0 1.020 1.010 1.020 0.990 1.050 2,498,000 2,519,640 1.0087 0.365 0.361 0.365 0.354 0.375 6,986,630 0.3606 5.15%
2013-04-02 0 0.970 0.970 0.980 0.920 0.970 2,707,000 2,577,610 0.9522 0.347 0.347 0.350 0.329 0.347 7,571,180 0.3405 5.43%
2013-03-28 0 0.920 0.920 0.940 0.920 0.930 244,000 225,480 0.9241 0.329 0.329 0.336 0.329 0.333 682,441 0.3304 -1.08%
2013-03-27 0 0.930 0.930 0.940 0.930 0.930 208,000 193,440 0.9300 0.333 0.333 0.336 0.333 0.333 581,753 0.3325 0.00%
2013-03-26 0 0.930 0.930 0.940 0.910 0.950 744,000 688,930 0.9260 0.333 0.333 0.336 0.325 0.340 2,080,886 0.3311 -1.06%
2013-03-25 0 0.940 0.910 0.940 0.910 0.940 410,000 382,230 0.9323 0.336 0.325 0.336 0.325 0.336 1,146,725 0.3333 0.00%
2013-03-22 0 0.940 0.930 0.940 0.940 0.940 170,000 159,800 0.9400 0.336 0.333 0.336 0.336 0.336 475,471 0.3361 0.00%
2013-03-21 0 0.940 0.930 0.940 0.940 0.940 384,000 360,960 0.9400 0.336 0.333 0.336 0.336 0.336 1,074,006 0.3361 3.30%
2013-03-20 0 0.910 0.910 0.940 0.910 0.910 30,000 27,300 0.9100 0.325 0.325 0.336 0.325 0.325 83,907 0.3254 -2.15%
2013-03-19 0 0.930 0.910 0.950 0.930 0.930 50,000 46,500 0.9300 0.333 0.325 0.340 0.333 0.333 139,844 0.3325 2.20%
2013-03-18 0 0.910 0.910 0.920 0.910 0.910 265,000 241,150 0.9100 0.325 0.325 0.329 0.325 0.325 741,176 0.3254 -1.09%
2013-03-15 0 0.920 0.910 0.940 - - 0 0 - 0.329 0.325 0.336 - - 0 - 0.00%
2013-03-14 0 0.920 0.920 0.940 0.910 0.920 329,000 299,970 0.9118 0.329 0.329 0.336 0.325 0.329 920,177 0.3260 0.00%
2013-03-13 0 0.920 0.920 0.930 0.920 0.920 46,000 42,320 0.9200 0.329 0.329 0.333 0.329 0.329 128,657 0.3289 0.00%
2013-03-12 0 0.920 0.920 0.930 0.920 0.920 120,000 110,400 0.9200 0.329 0.329 0.333 0.329 0.329 335,627 0.3289 0.00%
2013-03-11 0 0.920 0.920 0.940 0.910 0.920 229,000 210,590 0.9196 0.329 0.329 0.336 0.325 0.329 640,488 0.3288 -1.08%
2013-03-08 0 0.930 0.930 0.950 0.920 0.920 20,000 18,400 0.9200 0.333 0.333 0.340 0.329 0.329 55,938 0.3289 -1.06%
2013-03-07 0 0.940 0.930 0.940 0.920 0.940 92,000 86,080 0.9357 0.336 0.333 0.336 0.329 0.336 257,314 0.3345 1.08%
2013-03-06 0 0.930 0.920 0.930 0.920 0.930 268,000 247,760 0.9245 0.333 0.329 0.333 0.329 0.333 749,566 0.3305 -1.06%
2013-03-05 0 0.940 0.930 0.950 0.930 0.940 737,000 691,200 0.9379 0.336 0.333 0.340 0.333 0.336 2,061,308 0.3353 1.08%
2013-03-04 0 0.930 0.920 0.930 0.910 0.950 1,011,000 941,670 0.9314 0.333 0.329 0.333 0.325 0.340 2,827,655 0.3330 8.14%
2013-03-01 0 0.860 0.840 0.860 0.860 0.860 22,000 18,920 0.8600 0.307 0.300 0.307 0.307 0.307 61,532 0.3075 0.00%
2013-02-28 0 0.860 0.860 0.880 0.860 0.860 91,000 78,260 0.8600 0.307 0.307 0.315 0.307 0.307 254,517 0.3075 0.00%
2013-02-27 0 0.860 0.860 0.880 0.830 0.840 12,000 9,980 0.8317 0.307 0.307 0.315 0.297 0.300 33,563 0.2974 0.00%
2013-02-26 0 0.860 0.860 0.880 0.830 0.840 40,000 33,500 0.8375 0.307 0.307 0.315 0.297 0.300 111,876 0.2994 1.18%
2013-02-25 0 0.850 0.840 0.870 0.850 0.860 24,000 20,440 0.8517 0.304 0.300 0.311 0.304 0.307 67,125 0.3045 -1.16%
2013-02-22 0 0.860 0.860 0.880 - - 0 0 - 0.307 0.307 0.315 - - 0 - 0.00%
2013-02-21 0 0.860 0.860 0.880 0.860 0.870 140,000 121,400 0.8671 0.307 0.307 0.315 0.307 0.311 391,565 0.3100 -3.37%
2013-02-20 0 0.890 0.860 0.890 - - 0 0 - 0.318 0.307 0.318 - - 0 - 0.00%
2013-02-19 0 0.890 0.850 0.910 0.890 0.890 47,000 41,830 0.8900 0.318 0.304 0.325 0.318 0.318 131,454 0.3182 0.00%
2013-02-18 0 0.890 0.890 0.910 - - 0 0 - 0.318 0.318 0.325 - - 0 - 0.00%
2013-02-15 0 0.890 0.890 0.910 - - 0 0 - 0.318 0.318 0.325 - - 0 - 0.00%
2013-02-14 0 0.890 0.890 0.910 - - 0 0 - 0.318 0.318 0.325 - - 0 - 0.00%
2013-02-08 0 0.890 0.890 0.910 0.890 0.890 143,000 127,270 0.8900 0.318 0.318 0.325 0.318 0.318 399,955 0.3182 -1.11%
2013-02-07 0 0.900 0.900 0.910 0.880 0.900 242,000 217,600 0.8992 0.322 0.322 0.325 0.315 0.322 676,847 0.3215 1.12%
2013-02-06 0 0.890 0.890 0.910 0.890 0.890 15,000 13,350 0.8900 0.318 0.318 0.325 0.318 0.318 41,953 0.3182 0.00%
2013-02-05 0 0.890 0.890 0.900 0.890 0.890 101,000 89,890 0.8900 0.318 0.318 0.322 0.318 0.318 282,486 0.3182 0.00%
2013-02-04 0 0.890 0.860 0.900 0.870 0.890 186,000 165,300 0.8887 0.318 0.307 0.322 0.311 0.318 520,221 0.3177 1.14%
2013-02-01 0 0.880 0.860 0.880 - - 0 0 - 0.315 0.307 0.315 - - 0 - -1.12%
2013-01-31 0 0.890 0.860 0.890 - - 0 0 - 0.318 0.307 0.318 - - 0 - 0.00%
2013-01-30 0 0.890 0.880 0.890 0.880 0.900 110,000 97,620 0.8875 0.318 0.315 0.318 0.315 0.322 307,658 0.3173 0.00%
2013-01-29 0 0.890 0.880 0.900 0.880 0.890 105,000 93,150 0.8871 0.318 0.315 0.322 0.315 0.318 293,673 0.3172 -1.11%
2013-01-28 0 0.900 0.880 0.900 0.900 0.910 508,000 457,500 0.9006 0.322 0.315 0.322 0.322 0.325 1,420,820 0.3220 2.27%
2013-01-25 0 0.880 0.880 0.900 0.860 0.880 178,000 155,160 0.8717 0.315 0.315 0.322 0.307 0.315 497,846 0.3117 2.33%
2013-01-24 0 0.860 0.860 0.870 0.850 0.860 192,000 164,300 0.8557 0.307 0.307 0.311 0.304 0.307 537,003 0.3060 0.00%
2013-01-23 0 0.860 0.860 0.870 0.860 0.860 100,000 86,000 0.8600 0.307 0.307 0.311 0.307 0.307 279,689 0.3075 0.00%
2013-01-22 0 0.860 0.850 0.860 0.840 0.860 588,000 502,350 0.8543 0.307 0.304 0.307 0.300 0.307 1,644,571 0.3055 1.18%
2013-01-21 0 0.850 0.840 0.860 0.850 0.850 44,000 37,400 0.8500 0.304 0.300 0.307 0.304 0.304 123,063 0.3039 -1.16%
2013-01-18 0 0.860 0.840 0.860 0.830 0.930 52,000 43,330 0.8333 0.307 0.300 0.307 0.297 0.333 145,438 0.2979 3.61%
2013-01-17 0 0.830 0.830 0.890 0.830 0.830 30,000 24,900 0.8300 0.297 0.297 0.318 0.297 0.297 83,907 0.2968 -2.35%
2013-01-16 0 0.850 0.840 0.850 - - 0 0 - 0.304 0.300 0.304 - - 0 - -1.16%
2013-01-15 0 0.860 0.860 0.900 0.850 0.860 166,000 142,600 0.8590 0.307 0.307 0.322 0.304 0.307 464,284 0.3071 0.00%
2013-01-14 0 0.860 0.850 0.890 0.820 0.860 142,000 120,160 0.8462 0.307 0.304 0.318 0.293 0.307 397,158 0.3025 3.61%
2013-01-11 0 0.830 0.830 0.850 0.830 0.830 5,000 4,150 0.8300 0.297 0.297 0.304 0.297 0.297 13,984 0.2968 0.00%
2013-01-10 0 0.830 0.830 0.850 0.820 0.850 423,000 352,790 0.8340 0.297 0.297 0.304 0.293 0.304 1,183,084 0.2982 1.22%
2013-01-09 0 0.820 0.820 0.860 0.820 0.840 250,000 207,000 0.8280 0.293 0.293 0.307 0.293 0.300 699,222 0.2960 -1.20%
2013-01-08 0 0.830 0.820 0.830 0.820 0.830 172,079 142,325 0.8271 0.297 0.293 0.297 0.293 0.297 481,286 0.2957 0.00%
2013-01-07 0 0.830 0.820 0.840 0.820 0.830 196,000 162,580 0.8295 0.297 0.293 0.300 0.293 0.297 548,190 0.2966 1.22%
2013-01-04 0 0.820 0.820 0.830 0.820 0.820 20,000 16,400 0.8200 0.293 0.293 0.297 0.293 0.293 55,938 0.2932 -1.20%
2013-01-03 0 0.830 0.810 0.830 0.810 0.830 29,000 23,510 0.8107 0.297 0.290 0.297 0.290 0.297 81,110 0.2899 0.00%
2013-01-02 0 0.830 0.810 0.830 0.830 0.830 80,000 66,400 0.8300 0.297 0.290 0.297 0.297 0.297 223,751 0.2968 0.00%
2012-12-31 0 0.830 0.810 0.830 0.830 0.830 90,000 74,700 0.8300 0.297 0.290 0.297 0.297 0.297 251,720 0.2968 0.00%
2012-12-28 0 0.830 0.820 0.830 - - 0 0 - 0.297 0.293 0.297 - - 0 - 0.00%
2012-12-27 0 0.830 0.820 0.830 0.820 0.830 8,000 6,600 0.8250 0.297 0.293 0.297 0.293 0.297 22,375 0.2950 0.00%
2012-12-24 0 0.830 0.820 0.840 - - 0 0 - 0.297 0.293 0.300 - - 0 - 0.00%
2012-12-21 0 0.830 0.810 0.830 0.830 0.830 80,000 66,400 0.8300 0.297 0.290 0.297 0.297 0.297 223,751 0.2968 2.47%
2012-12-20 0 0.810 0.810 0.840 0.810 0.840 195,000 159,530 0.8181 0.290 0.290 0.300 0.290 0.300 545,393 0.2925 0.00%
2012-12-19 0 0.810 0.800 0.810 0.810 0.810 14,000 11,340 0.8100 0.290 0.286 0.290 0.290 0.290 39,156 0.2896 1.25%
2012-12-18 0 0.800 0.800 0.840 0.800 0.800 30,000 24,000 0.8000 0.286 0.286 0.300 0.286 0.286 83,907 0.2860 -2.44%
2012-12-17 0 0.820 0.810 0.820 0.810 0.830 495,000 405,500 0.8192 0.293 0.290 0.293 0.290 0.297 1,384,460 0.2929 2.50%
2012-12-14 0 0.800 0.800 0.810 0.800 0.800 19,000 15,200 0.8000 0.286 0.286 0.290 0.286 0.286 53,141 0.2860 0.00%
2012-12-13 0 0.800 0.800 0.810 0.800 0.800 20,000 16,000 0.8000 0.286 0.286 0.290 0.286 0.286 55,938 0.2860 -1.23%
2012-12-12 0 0.810 0.810 0.820 0.800 0.810 61,000 48,920 0.8020 0.290 0.290 0.293 0.286 0.290 170,610 0.2867 0.00%
2012-12-11 0 0.810 0.790 0.810 - - 421,000 336,800 0.8000 0.290 0.282 0.290 - - 1,177,491 0.2860 -1.22%
2012-12-10 0 0.820 0.800 0.820 0.800 0.820 11,000 8,820 0.8018 0.293 0.286 0.293 0.286 0.293 30,766 0.2867 2.50%
2012-12-07 0 0.800 0.790 0.820 0.800 0.800 195,000 156,000 0.8000 0.286 0.282 0.293 0.286 0.286 545,393 0.2860 1.27%
2012-12-06 0 0.790 0.790 0.800 - - 0 0 - 0.282 0.282 0.286 - - 0 - 0.00%
2012-12-05 0 0.790 0.790 0.800 0.790 0.790 30,000 23,700 0.7900 0.282 0.282 0.286 0.282 0.282 83,907 0.2825 0.00%
2012-12-04 0 0.790 0.790 0.800 0.790 0.790 8,000 6,320 0.7900 0.282 0.282 0.286 0.282 0.282 22,375 0.2825 -1.25%
2012-12-03 0 0.800 0.790 0.800 - - 0 0 - 0.286 0.282 0.286 - - 0 - 0.00%
2012-11-30 0 0.800 0.790 0.820 0.800 0.800 250,000 200,000 0.8000 0.286 0.282 0.293 0.286 0.286 699,222 0.2860 0.00%
2012-11-29 0 0.800 0.790 0.800 - - 0 0 - 0.286 0.282 0.286 - - 0 - 0.00%
2012-11-28 0 0.800 0.790 0.800 - - 0 0 - 0.286 0.282 0.286 - - 0 - -1.23%
2012-11-27 0 0.810 0.790 0.810 0.810 0.810 10,000 8,100 0.8100 0.290 0.282 0.290 0.290 0.290 27,969 0.2896 1.25%
2012-11-26 0 0.800 0.790 0.840 0.800 0.800 10,000 8,000 0.8000 0.286 0.282 0.300 0.286 0.286 27,969 0.2860 0.00%
2012-11-23 0 0.800 0.790 0.810 - - 0 0 - 0.286 0.282 0.290 - - 0 - 0.00%
2012-11-22 0 0.800 0.790 0.800 - - 0 0 - 0.286 0.282 0.286 - - 0 - 0.00%
2012-11-21 0 0.800 0.800 0.810 0.800 0.800 8,000 6,400 0.8000 0.286 0.286 0.290 0.286 0.286 22,375 0.2860 0.00%
2012-11-20 0 0.800 0.790 0.880 0.800 0.800 160,000 128,000 0.8000 0.286 0.282 0.315 0.286 0.286 447,502 0.2860 1.27%
2012-11-19 0 0.790 0.790 0.900 - - 0 0 - 0.282 0.282 0.322 - - 0 - 0.00%
2012-11-16 0 0.790 0.790 0.820 0.780 0.800 105,000 82,950 0.7900 0.282 0.282 0.293 0.279 0.286 293,673 0.2825 -1.25%
2012-11-15 0 0.800 0.790 0.800 0.800 0.800 41,000 32,800 0.8000 0.286 0.282 0.286 0.286 0.286 114,672 0.2860 0.00%
2012-11-14 0 0.800 0.790 0.820 0.790 0.800 80,000 63,800 0.7975 0.286 0.282 0.293 0.282 0.286 223,751 0.2851 0.00%
2012-11-13 0 0.800 0.800 0.820 0.800 0.800 50,000 40,000 0.8000 0.286 0.286 0.293 0.286 0.286 139,844 0.2860 0.00%
2012-11-12 0 0.800 0.790 0.800 0.800 0.800 100,000 80,000 0.8000 0.286 0.282 0.286 0.286 0.286 279,689 0.2860 1.27%
2012-11-09 0 0.790 0.790 0.800 - - 0 0 - 0.282 0.282 0.286 - - 0 - 0.00%
2012-11-08 0 0.790 0.790 0.800 0.780 0.780 7,000 5,460 0.7800 0.282 0.282 0.286 0.279 0.279 19,578 0.2789 -1.25%
2012-11-07 0 0.800 0.790 0.800 - - 0 0 - 0.286 0.282 0.286 - - 0 - 0.00%
2012-11-06 0 0.800 0.790 0.810 0.790 0.800 170,000 135,900 0.7994 0.286 0.282 0.290 0.282 0.286 475,471 0.2858 1.27%
2012-11-05 0 0.790 0.790 0.820 - - 0 0 - 0.282 0.282 0.293 - - 0 - 0.00%
2012-11-02 0 0.790 0.790 0.820 0.790 0.790 88,000 69,520 0.7900 0.282 0.282 0.293 0.282 0.282 246,126 0.2825 -1.25%
2012-11-01 0 0.800 0.780 0.820 - - 0 0 - 0.286 0.279 0.293 - - 0 - 0.00%
2012-10-31 0 0.800 0.800 0.820 - - 0 0 - 0.286 0.286 0.293 - - 0 - 0.00%
2012-10-30 0 0.800 0.800 0.820 0.800 0.800 39,000 31,200 0.8000 0.286 0.286 0.293 0.286 0.286 109,079 0.2860 0.00%
2012-10-29 0 0.800 0.790 0.800 0.800 0.800 11,000 8,800 0.8000 0.286 0.282 0.286 0.286 0.286 30,766 0.2860 0.00%
2012-10-26 0 0.800 0.800 0.820 0.800 0.800 119,000 95,200 0.8000 0.286 0.286 0.293 0.286 0.286 332,830 0.2860 0.00%
2012-10-25 0 0.800 0.790 0.800 0.800 0.800 170,000 136,000 0.8000 0.286 0.282 0.286 0.286 0.286 475,471 0.2860 1.27%
2012-10-24 0 0.790 0.790 0.800 0.790 0.790 60,000 47,400 0.7900 0.282 0.282 0.286 0.282 0.282 167,813 0.2825 -1.25%
2012-10-22 0 0.800 0.790 0.800 0.800 0.800 10,000 8,000 0.8000 0.286 0.282 0.286 0.286 0.286 27,969 0.2860 0.00%
2012-10-19 0 0.800 0.800 0.840 0.800 0.800 250,000 200,000 0.8000 0.286 0.286 0.300 0.286 0.286 699,222 0.2860 -1.23%
2012-10-18 0 0.810 0.810 0.840 0.810 0.810 37,000 29,970 0.8100 0.290 0.290 0.300 0.290 0.290 103,485 0.2896 1.25%
2012-10-17 0 0.800 0.800 0.840 - - 0 0 - 0.286 0.286 0.300 - - 0 - 0.00%
2012-10-16 0 0.800 0.800 0.850 - - 0 0 - 0.286 0.286 0.304 - - 0 - 0.00%
2012-10-15 0 0.800 0.800 0.810 0.800 0.800 80,000 64,000 0.8000 0.286 0.286 0.290 0.286 0.286 223,751 0.2860 1.27%
2012-10-12 0 0.790 0.790 0.800 0.790 0.800 110,000 87,900 0.7991 0.282 0.282 0.286 0.282 0.286 307,658 0.2857 -1.25%
2012-10-11 0 0.800 0.790 0.800 - - 10,000 8,000 0.8000 0.286 0.282 0.286 - - 27,969 0.2860 0.00%
2012-10-10 0 0.800 0.790 0.800 0.790 0.800 70,000 55,800 0.7971 0.286 0.282 0.286 0.282 0.286 195,782 0.2850 1.27%
2012-10-09 0 0.790 0.780 0.790 0.790 0.790 150,000 118,500 0.7900 0.282 0.279 0.282 0.282 0.282 419,533 0.2825 1.28%
2012-10-08 0 0.780 0.780 0.790 - - 0 0 - 0.279 0.279 0.282 - - 0 - 0.00%
2012-10-05 0 0.780 0.780 0.800 0.780 0.780 18,000 14,040 0.7800 0.279 0.279 0.286 0.279 0.279 50,344 0.2789 -1.27%
2012-10-04 0 0.790 0.780 0.790 0.770 0.790 142,000 111,640 0.7862 0.282 0.279 0.282 0.275 0.282 397,158 0.2811 -2.47%
2012-10-03 0 0.810 0.780 0.810 0.810 0.810 70,000 56,700 0.8100 0.290 0.279 0.290 0.290 0.290 195,782 0.2896 0.00%
2012-09-28 0 0.810 0.790 0.810 0.810 0.810 3,000 2,430 0.8100 0.290 0.282 0.290 0.290 0.290 8,391 0.2896 0.00%
2012-09-27 0 0.810 0.790 0.810 - - 0 0 - 0.290 0.282 0.290 - - 0 - 0.00%
2012-09-26 0 0.810 0.780 0.810 - - 0 0 - 0.290 0.279 0.290 - - 0 - 0.00%
2012-09-25 0 0.810 0.790 0.810 - - 0 0 - 0.290 0.282 0.290 - - 0 - 0.00%
2012-09-24 0 0.810 0.780 0.810 - - 0 0 - 0.290 0.279 0.290 - - 0 - 0.00%
2012-09-21 0 0.810 0.800 0.810 - - 0 0 - 0.290 0.286 0.290 - - 0 - 0.00%
2012-09-20 0 0.810 0.810 0.820 0.810 0.820 40,000 32,600 0.8150 0.290 0.290 0.293 0.290 0.293 111,876 0.2914 -1.22%
2012-09-19 0 0.820 0.810 0.820 0.800 0.890 45,000 37,900 0.8422 0.293 0.290 0.293 0.286 0.318 125,860 0.3011 5.13%
2012-09-18 0 0.780 0.780 0.820 0.780 0.780 120,000 93,600 0.7800 0.279 0.279 0.293 0.279 0.279 335,627 0.2789 -1.27%
2012-09-17 0 0.790 0.790 0.820 0.780 0.780 27,000 21,060 0.7800 0.282 0.282 0.293 0.279 0.279 75,516 0.2789 3.95%
2012-09-14 0 0.780 0.780 0.790 0.780 0.780 105,800 82,500 0.7798 0.272 0.272 0.275 0.272 0.272 303,698 0.2717 -2.50%
2012-09-13 0 0.800 0.800 0.810 0.790 0.800 60,000 47,700 0.7950 0.279 0.279 0.282 0.275 0.279 172,230 0.2770 1.27%
2012-09-12 0 0.790 0.780 0.790 0.790 0.790 60,000 47,400 0.7900 0.275 0.272 0.275 0.275 0.275 172,230 0.2752 1.28%
2012-09-11 0 0.780 0.780 0.810 0.780 0.790 70,000 55,200 0.7886 0.272 0.272 0.282 0.272 0.275 200,934 0.2747 0.00%
2012-09-10 0 0.780 0.780 0.800 0.780 0.780 5,000 3,900 0.7800 0.272 0.272 0.279 0.272 0.272 14,352 0.2717 0.00%
2012-09-07 0 0.780 0.780 0.790 - - 0 0 - 0.272 0.272 0.275 - - 0 - 0.00%
2012-09-06 0 0.780 0.780 0.790 0.780 0.780 100,000 78,000 0.7800 0.272 0.272 0.275 0.272 0.272 287,049 0.2717 0.00%
2012-09-05 0 0.780 0.780 0.790 0.780 0.780 170,000 132,600 0.7800 0.272 0.272 0.275 0.272 0.272 487,984 0.2717 0.00%
2012-09-04 0 0.780 0.780 0.810 0.780 0.780 50,000 39,000 0.7800 0.272 0.272 0.282 0.272 0.272 143,525 0.2717 0.00%
2012-09-03 0 0.780 0.780 0.810 0.780 0.780 469,000 365,820 0.7800 0.272 0.272 0.282 0.272 0.272 1,346,261 0.2717 -2.50%
2012-08-31 0 0.800 0.780 0.800 0.790 0.800 90,000 71,500 0.7944 0.279 0.272 0.279 0.275 0.279 258,344 0.2768 2.56%
2012-08-30 0 0.780 0.780 0.790 0.780 0.800 127,000 100,260 0.7894 0.272 0.272 0.275 0.272 0.279 364,552 0.2750 -2.50%
2012-08-29 0 0.800 0.790 0.800 0.800 0.800 30,000 24,000 0.8000 0.279 0.275 0.279 0.279 0.279 86,115 0.2787 1.27%
2012-08-28 0 0.790 0.790 0.800 - - 0 0 - 0.275 0.275 0.279 - - 0 - 0.00%
2012-08-27 0 0.790 0.790 0.800 - - 0 0 - 0.275 0.275 0.279 - - 0 - 0.00%
2012-08-24 0 0.790 0.790 0.820 0.790 0.800 56,000 44,740 0.7989 0.275 0.275 0.286 0.275 0.279 160,748 0.2783 -3.66%
2012-08-23 0 0.820 0.800 0.820 0.790 0.820 136,000 108,720 0.7994 0.286 0.279 0.286 0.275 0.286 390,387 0.2785 0.00%
2012-08-22 0 0.820 0.780 0.820 0.820 0.820 30,000 24,600 0.8200 0.286 0.272 0.286 0.286 0.286 86,115 0.2857 0.00%
2012-08-21 0 0.820 0.780 0.820 - - 0 0 - 0.286 0.272 0.286 - - 0 - 0.00%
2012-08-20 0 0.820 0.790 0.820 - - 0 0 - 0.286 0.275 0.286 - - 0 - 0.00%
2012-08-17 0 0.820 0.780 0.820 0.780 0.820 345,000 270,030 0.7827 0.286 0.272 0.286 0.272 0.286 990,320 0.2727 5.13%
2012-08-16 0 0.780 0.780 0.790 0.780 0.780 72,000 56,160 0.7800 0.272 0.272 0.275 0.272 0.272 206,675 0.2717 0.00%
2012-08-15 0 0.780 0.780 0.800 0.780 0.790 355,000 277,700 0.7823 0.272 0.272 0.279 0.272 0.275 1,019,025 0.2725 2.63%
2012-08-14 0 0.760 0.760 0.780 0.750 0.770 47,000 35,970 0.7653 0.265 0.265 0.272 0.261 0.268 134,913 0.2666 0.00%
2012-08-13 0 0.760 0.750 0.760 0.730 0.770 513,000 388,050 0.7564 0.265 0.261 0.265 0.254 0.268 1,472,562 0.2635 10.14%
2012-08-10 0 0.690 0.690 0.720 - - 0 0 - 0.240 0.240 0.251 - - 0 - 0.00%
2012-08-09 0 0.690 0.690 0.710 - - 0 0 - 0.240 0.240 0.247 - - 0 - 0.00%
2012-08-08 0 0.690 0.690 0.710 0.680 0.680 17,000 11,560 0.6800 0.240 0.240 0.247 0.237 0.237 48,798 0.2369 0.00%
2012-08-07 0 0.690 0.690 0.710 0.680 0.680 100,000 68,000 0.6800 0.240 0.240 0.247 0.237 0.237 287,049 0.2369 1.47%
2012-08-06 0 0.680 0.680 0.700 0.680 0.680 200,000 136,000 0.6800 0.237 0.237 0.244 0.237 0.237 574,098 0.2369 -1.45%
2012-08-03 0 0.690 0.680 0.710 - - 0 0 - 0.240 0.237 0.247 - - 0 - 0.00%
2012-08-02 0 0.690 0.690 0.710 0.680 0.680 5,000 3,400 0.6800 0.240 0.240 0.247 0.237 0.237 14,352 0.2369 1.47%
2012-08-01 0 0.680 0.680 0.710 0.680 0.680 51,000 34,680 0.6800 0.237 0.237 0.247 0.237 0.237 146,395 0.2369 0.00%
2012-07-31 0 0.680 0.680 0.710 - - 0 0 - 0.237 0.237 0.247 - - 0 - 0.00%
2012-07-30 0 0.680 0.680 0.720 0.670 0.680 71,000 48,270 0.6799 0.237 0.237 0.251 0.233 0.237 203,805 0.2368 -1.45%
2012-07-27 0 0.690 0.690 0.720 0.690 0.690 17,000 11,730 0.6900 0.240 0.240 0.251 0.240 0.240 48,798 0.2404 0.00%
2012-07-26 0 0.690 0.690 0.720 0.690 0.690 16,000 11,040 0.6900 0.240 0.240 0.251 0.240 0.240 45,928 0.2404 0.00%
2012-07-25 0 0.690 0.680 0.700 - - 0 0 - 0.240 0.237 0.244 - - 0 - 0.00%
2012-07-24 0 0.690 0.680 0.710 0.680 0.700 83,000 56,630 0.6823 0.240 0.237 0.247 0.237 0.244 238,251 0.2377 -4.17%
2012-07-23 0 0.720 0.720 0.730 0.700 0.720 125,000 89,460 0.7157 0.251 0.251 0.254 0.244 0.251 358,812 0.2493 4.35%
2012-07-20 0 0.690 0.690 0.700 0.690 0.690 35,000 24,150 0.6900 0.240 0.240 0.244 0.240 0.240 100,467 0.2404 0.00%
2012-07-19 0 0.690 0.680 0.700 0.690 0.690 87,000 60,030 0.6900 0.240 0.237 0.244 0.240 0.240 249,733 0.2404 1.47%
2012-07-18 0 0.680 0.680 0.720 - - 0 0 - 0.237 0.237 0.251 - - 0 - 0.00%
2012-07-17 0 0.680 0.680 0.730 0.680 0.700 37,000 25,760 0.6962 0.237 0.237 0.254 0.237 0.244 106,208 0.2425 -2.86%
2012-07-16 0 0.700 0.690 0.700 0.790 0.790 2,000 1,580 0.7900 0.244 0.240 0.244 0.275 0.275 5,741 0.2752 1.45%
2012-07-13 0 0.690 0.690 0.700 0.690 0.690 5,000 3,450 0.6900 0.240 0.240 0.244 0.240 0.240 14,352 0.2404 0.00%
2012-07-12 0 0.690 0.690 0.710 - - 0 0 - 0.240 0.240 0.247 - - 0 - 1.47%
2012-07-11 0 0.680 0.680 0.720 0.680 0.680 20,000 13,600 0.6800 0.237 0.237 0.251 0.237 0.237 57,410 0.2369 0.00%
2012-07-10 0 0.680 0.680 0.750 - - 0 0 - 0.237 0.237 0.261 - - 0 - 0.00%
2012-07-09 0 0.680 0.680 0.700 0.680 0.680 4,000 2,720 0.6800 0.237 0.237 0.244 0.237 0.237 11,482 0.2369 0.00%
2012-07-06 0 0.680 0.680 0.750 0.680 0.680 53,000 36,040 0.6800 0.237 0.237 0.261 0.237 0.237 152,136 0.2369 -2.86%
2012-07-05 0 0.700 0.680 0.700 - - 0 0 - 0.244 0.237 0.244 - - 0 - 0.00%
2012-07-04 0 0.700 0.680 0.700 - - 0 0 - 0.244 0.237 0.244 - - 0 - 0.00%
2012-07-03 0 0.700 0.690 0.700 - - 0 0 - 0.244 0.240 0.244 - - 0 - 0.00%
2012-06-29 0 0.700 0.690 0.700 - - 0 0 - 0.244 0.240 0.244 - - 0 - 0.00%
2012-06-28 0 0.700 0.680 0.700 - - 0 0 - 0.244 0.237 0.244 - - 0 - -1.41%
2012-06-27 0 0.710 0.690 0.710 - - 0 0 - 0.247 0.240 0.247 - - 0 - 0.00%
2012-06-26 0 0.710 0.700 0.710 0.700 0.730 85,000 59,580 0.7009 0.247 0.244 0.247 0.244 0.254 243,992 0.2442 1.43%
2012-06-25 0 0.700 0.690 0.700 - - 0 0 - 0.244 0.240 0.244 - - 0 - 0.00%
2012-06-22 0 0.700 0.690 0.730 - - 0 0 - 0.244 0.240 0.254 - - 0 - 0.00%
2012-06-21 0 0.700 0.690 0.720 - - 0 0 - 0.244 0.240 0.251 - - 0 - 0.00%
2012-06-20 0 0.700 0.700 0.750 0.700 0.700 30,000 21,000 0.7000 0.244 0.244 0.261 0.244 0.244 86,115 0.2439 0.00%
2012-06-19 0 0.700 0.690 0.700 - - 0 0 - 0.244 0.240 0.244 - - 0 - 0.00%
2012-06-18 0 0.700 0.700 0.750 0.700 0.710 148,000 103,610 0.7001 0.244 0.244 0.261 0.244 0.247 424,833 0.2439 0.00%
2012-06-15 0 0.700 0.700 0.730 - - 0 0 - 0.244 0.244 0.254 - - 0 - 0.00%
2012-06-14 0 0.700 0.700 0.730 0.700 0.700 20,000 14,000 0.7000 0.244 0.244 0.254 0.244 0.244 57,410 0.2439 -1.41%
2012-06-13 0 0.710 0.710 0.730 - - 0 0 - 0.247 0.247 0.254 - - 0 - 0.00%
2012-06-12 0 0.710 0.700 0.720 - - 2,579,000 1,831,090 0.7100 0.247 0.244 0.251 - - 7,402,999 0.2473 0.00%
2012-06-11 0 0.710 0.700 0.730 0.710 0.710 73,000 51,830 0.7100 0.247 0.244 0.254 0.247 0.247 209,546 0.2473 0.00%
2012-06-08 0 0.710 0.710 0.730 0.710 0.710 20,000 14,200 0.7100 0.247 0.247 0.254 0.247 0.247 57,410 0.2473 0.00%
2012-06-07 0 0.710 0.710 0.740 0.710 0.710 1,807,000 1,282,970 0.7100 0.247 0.247 0.258 0.247 0.247 5,186,979 0.2473 1.43%
2012-06-06 0 0.700 0.690 0.700 0.680 0.700 37,000 25,320 0.6843 0.244 0.240 0.244 0.237 0.244 106,208 0.2384 -5.41%
2012-06-05 0 0.740 0.680 0.740 - - 0 0 - 0.258 0.237 0.258 - - 0 - 0.00%
2012-06-04 0 0.740 0.680 0.740 - - 0 0 - 0.258 0.237 0.258 - - 0 - 0.00%
2012-06-01 0 0.740 0.690 0.750 - - 0 0 - 0.258 0.240 0.261 - - 0 - 0.00%
2012-05-31 0 0.740 0.690 0.740 - - 0 0 - 0.258 0.240 0.258 - - 0 - -1.33%
2012-05-30 0 0.750 0.690 0.750 0.680 0.750 2,000 1,430 0.7150 0.261 0.240 0.261 0.237 0.261 5,741 0.2491 -1.32%
2012-05-29 0 0.760 0.680 0.760 0.750 0.760 2,000 1,510 0.7550 0.265 0.237 0.265 0.261 0.265 5,741 0.2630 7.04%
2012-05-28 0 0.750 0.720 0.750 - - 0 0 - 0.247 0.237 0.247 - - 0 - 0.00%
2012-05-25 0 0.750 0.720 0.750 - - 0 0 - 0.247 0.237 0.247 - - 0 - 0.00%
2012-05-24 0 0.750 0.720 0.750 0.750 0.750 10,000 7,500 0.7500 0.247 0.237 0.247 0.247 0.247 30,322 0.2473 -2.60%
2012-05-23 0 0.770 0.770 0.780 0.720 0.720 1,000 720 0.7200 0.254 0.254 0.257 0.237 0.237 3,032 0.2375 0.00%
2012-05-22 0 0.770 0.770 0.780 - - 0 0 - 0.254 0.254 0.257 - - 0 - 4.05%
2012-05-21 0 0.740 0.710 0.770 - - 0 0 - 0.244 0.234 0.254 - - 0 - 0.00%
2012-05-18 0 0.740 0.740 0.750 0.700 0.700 14,000 9,800 0.7000 0.244 0.244 0.247 0.231 0.231 42,451 0.2309 -1.33%
2012-05-17 0 0.750 0.720 0.750 0.750 0.750 79,000 59,250 0.7500 0.247 0.237 0.247 0.247 0.247 239,545 0.2473 -1.32%
2012-05-16 0 0.760 0.730 0.760 0.730 0.760 41,000 29,960 0.7307 0.251 0.241 0.251 0.241 0.251 124,321 0.2410 -2.56%
2012-05-15 0 0.780 0.720 0.780 0.780 0.780 50,000 39,000 0.7800 0.257 0.237 0.257 0.257 0.257 151,610 0.2572 0.00%
2012-05-14 0 0.780 0.720 0.780 0.710 0.780 10,000 7,400 0.7400 0.257 0.237 0.257 0.234 0.257 30,322 0.2440 0.00%
2012-05-11 0 0.780 0.710 0.780 - - 0 0 - 0.257 0.234 0.257 - - 0 - 0.00%
2012-05-10 0 0.780 0.780 0.790 - - 0 0 - 0.257 0.257 0.261 - - 0 - 4.00%
2012-05-09 0 0.750 0.710 0.750 - - 0 0 - 0.247 0.234 0.247 - - 0 - 0.00%
2012-05-08 0 0.750 0.720 0.750 - - 0 0 - 0.247 0.237 0.247 - - 0 - 0.00%
2012-05-07 0 0.750 0.720 0.750 - - 0 0 - 0.247 0.237 0.247 - - 0 - -5.06%
2012-05-04 0 0.790 0.730 0.800 0.720 0.790 2,000 1,510 0.7550 0.261 0.241 0.264 0.237 0.261 6,064 0.2490 3.95%
2012-05-03 0 0.760 0.730 0.790 - - 0 0 - 0.251 0.241 0.261 - - 0 - 0.00%
2012-05-02 0 0.760 0.720 0.760 - - 0 0 - 0.251 0.237 0.251 - - 0 - 0.00%
2012-04-30 0 0.760 0.720 0.760 0.740 0.760 5,000 3,750 0.7500 0.251 0.237 0.251 0.244 0.251 15,161 0.2473 4.11%
2012-04-27 0 0.730 0.720 0.730 0.730 0.730 35,000 25,550 0.7300 0.241 0.237 0.241 0.241 0.241 106,127 0.2407 0.00%
2012-04-26 0 0.730 0.720 0.730 0.730 0.730 30,000 21,900 0.7300 0.241 0.237 0.241 0.241 0.241 90,966 0.2407 0.00%
2012-04-25 0 0.730 0.720 0.780 0.720 0.750 203,000 148,250 0.7303 0.241 0.237 0.257 0.237 0.247 615,539 0.2408 -2.67%
2012-04-24 0 0.750 0.710 0.750 0.700 0.790 282,000 202,980 0.7198 0.247 0.234 0.247 0.231 0.261 855,083 0.2374 0.00%
2012-04-23 0 0.750 0.700 0.760 0.720 0.750 170,000 126,300 0.7429 0.247 0.231 0.251 0.237 0.247 515,476 0.2450 0.00%
2012-04-20 0 0.750 0.720 0.750 - - 0 0 - 0.247 0.237 0.247 - - 0 - 0.00%
2012-04-19 0 0.750 0.700 0.750 - - 0 0 - 0.247 0.231 0.247 - - 0 - 0.00%
2012-04-18 0 0.750 0.720 0.750 - - 0 0 - 0.247 0.237 0.247 - - 0 - 0.00%
2012-04-17 0 0.750 0.680 0.750 0.720 0.750 42,000 30,670 0.7302 0.247 0.224 0.247 0.237 0.247 127,353 0.2408 2.74%
2012-04-16 0 0.730 0.700 0.730 - - 0 0 - 0.241 0.231 0.241 - - 0 - -1.35%
2012-04-13 0 0.740 0.690 0.740 - - 0 0 - 0.244 0.228 0.244 - - 0 - 0.00%
2012-04-12 0 0.740 0.700 0.740 0.740 0.740 10,000 7,400 0.7400 0.244 0.231 0.244 0.244 0.244 30,322 0.2440 0.00%
2012-04-11 0 0.740 0.690 0.740 - - 0 0 - 0.244 0.228 0.244 - - 0 - -1.33%
2012-04-10 0 0.750 0.690 0.750 0.680 0.750 37,000 25,530 0.6900 0.247 0.228 0.247 0.224 0.247 112,192 0.2276 1.35%
2012-04-05 0 0.740 0.690 0.740 - - 0 0 - 0.244 0.228 0.244 - - 0 - 0.00%
2012-04-03 0 0.740 0.680 0.750 - - 0 0 - 0.244 0.224 0.247 - - 0 - 0.00%
2012-04-02 0 0.740 0.720 0.750 0.740 0.750 34,000 25,200 0.7412 0.244 0.237 0.247 0.244 0.247 103,095 0.2444 0.00%
2012-03-30 0 0.740 0.680 0.750 - - 0 0 - 0.244 0.224 0.247 - - 0 - 0.00%
2012-03-29 0 0.740 0.690 0.740 - - 0 0 - 0.244 0.228 0.244 - - 0 - 0.00%
2012-03-28 0 0.740 0.690 0.740 - - 0 0 - 0.244 0.228 0.244 - - 0 - -1.33%
2012-03-27 0 0.750 0.700 0.750 0.680 0.760 118,000 82,540 0.6995 0.247 0.231 0.247 0.224 0.251 357,801 0.2307 -1.32%
2012-03-26 0 0.760 0.690 0.770 - - 0 0 - 0.251 0.228 0.254 - - 0 - 0.00%
2012-03-23 0 0.760 0.690 0.770 - - 0 0 - 0.251 0.228 0.254 - - 0 - 0.00%
2012-03-22 0 0.760 0.700 0.760 - - 0 0 - 0.251 0.231 0.251 - - 0 - -1.30%
2012-03-21 0 0.770 0.700 0.770 - - 0 0 - 0.254 0.231 0.254 - - 0 - 0.00%
2012-03-20 0 0.770 0.700 0.770 0.770 0.770 28,000 21,560 0.7700 0.254 0.231 0.254 0.254 0.254 84,902 0.2539 0.00%
2012-03-19 0 0.770 0.720 0.770 0.720 0.770 81,000 58,370 0.7206 0.254 0.237 0.254 0.237 0.254 245,609 0.2377 4.05%
2012-03-16 0 0.740 0.720 0.740 0.770 0.770 101,000 77,770 0.7700 0.244 0.237 0.244 0.254 0.254 306,253 0.2539 -2.63%
2012-03-15 0 0.760 0.720 0.760 - - 0 0 - 0.251 0.237 0.251 - - 0 - -1.30%
2012-03-14 0 0.770 0.720 0.770 - - 0 0 - 0.254 0.237 0.254 - - 0 - 0.00%
2012-03-13 0 0.770 0.740 0.770 0.720 0.770 11,000 7,970 0.7245 0.254 0.244 0.254 0.237 0.254 33,354 0.2389 1.32%
2012-03-12 0 0.760 0.720 0.760 0.710 0.770 210,000 155,220 0.7391 0.251 0.237 0.251 0.234 0.254 636,764 0.2438 -2.56%
2012-03-09 0 0.780 0.750 0.780 0.750 0.790 197,000 150,900 0.7660 0.257 0.247 0.257 0.247 0.261 597,345 0.2526 1.30%
2012-03-08 0 0.770 0.740 0.770 - - 0 0 - 0.254 0.244 0.254 - - 0 - 0.00%
2012-03-07 0 0.770 0.730 0.770 0.730 0.790 202,000 152,560 0.7552 0.254 0.241 0.254 0.241 0.261 612,506 0.2491 -2.53%
2012-03-06 0 0.790 0.730 0.790 0.760 0.790 202,000 156,840 0.7764 0.261 0.241 0.261 0.251 0.261 612,506 0.2561 9.72%
2012-03-05 0 0.720 0.710 0.750 0.710 0.720 134,000 96,080 0.7170 0.237 0.234 0.247 0.234 0.237 406,316 0.2365 -1.37%
2012-03-02 0 0.730 0.710 0.730 - - 0 0 - 0.241 0.234 0.241 - - 0 - 0.00%
2012-03-01 0 0.730 0.700 0.730 0.730 0.730 20,000 14,600 0.7300 0.241 0.231 0.241 0.241 0.241 60,644 0.2407 1.39%
2012-02-29 0 0.720 0.700 0.740 0.720 0.720 40,000 28,800 0.7200 0.237 0.231 0.244 0.237 0.237 121,288 0.2375 -1.37%
2012-02-28 0 0.730 0.720 0.740 0.730 0.730 20,000 14,600 0.7300 0.241 0.237 0.244 0.241 0.241 60,644 0.2407 1.39%
2012-02-27 0 0.720 0.710 0.730 0.720 0.760 199,000 143,560 0.7214 0.237 0.234 0.241 0.237 0.251 603,410 0.2379 -1.37%
2012-02-24 0 0.730 0.710 0.730 - - 0 0 - 0.241 0.234 0.241 - - 0 - 0.00%
2012-02-23 0 0.730 0.700 0.740 - - 0 0 - 0.241 0.231 0.244 - - 0 - 0.00%
2012-02-22 0 0.730 0.700 0.730 0.700 0.730 256,000 179,480 0.7011 0.241 0.231 0.241 0.231 0.241 776,246 0.2312 0.00%
2012-02-21 0 0.730 0.720 0.730 0.730 0.730 1,000 730 0.7300 0.241 0.237 0.241 0.241 0.241 3,032 0.2407 1.39%
2012-02-20 0 0.720 0.720 0.740 0.720 0.720 51,000 36,720 0.7200 0.237 0.237 0.244 0.237 0.237 154,643 0.2375 0.00%
2012-02-17 0 0.720 0.720 0.730 - - 0 0 - 0.237 0.237 0.241 - - 0 - 1.41%
2012-02-16 0 0.710 0.710 0.730 0.700 0.750 108,000 76,240 0.7059 0.234 0.234 0.241 0.231 0.247 327,479 0.2328 -2.74%
2012-02-15 0 0.730 0.710 0.730 0.710 0.740 251,000 181,400 0.7227 0.241 0.234 0.241 0.234 0.244 761,085 0.2383 1.39%
2012-02-14 0 0.720 0.700 0.720 0.720 0.740 144,000 104,720 0.7272 0.237 0.231 0.237 0.237 0.244 436,638 0.2398 -2.70%
2012-02-13 0 0.740 0.700 0.740 0.690 0.740 101,000 70,380 0.6968 0.244 0.231 0.244 0.228 0.244 306,253 0.2298 0.00%
2012-02-10 0 0.740 0.700 0.740 - - 0 0 - 0.244 0.231 0.244 - - 0 - 0.00%
2012-02-09 0 0.740 0.720 0.740 0.720 0.740 169,000 122,200 0.7231 0.244 0.237 0.244 0.237 0.244 512,443 0.2385 2.78%
2012-02-08 0 0.720 0.700 0.740 0.720 0.740 29,000 20,960 0.7228 0.237 0.231 0.244 0.237 0.244 87,934 0.2384 0.00%
2012-02-07 0 0.720 0.710 0.720 0.720 0.760 67,000 49,140 0.7334 0.237 0.234 0.237 0.237 0.251 203,158 0.2419 -1.37%
2012-02-06 0 0.730 0.700 0.730 - - 0 0 - 0.241 0.231 0.241 - - 0 - -1.35%
2012-02-03 0 0.740 0.690 0.740 0.690 0.760 117,000 84,670 0.7237 0.244 0.228 0.244 0.228 0.251 354,769 0.2387 0.00%
2012-02-02 0 0.740 0.680 0.740 0.690 0.740 19,000 13,540 0.7126 0.244 0.224 0.244 0.228 0.244 57,612 0.2350 -2.63%
2012-02-01 0 0.760 0.700 0.760 0.750 0.760 88,000 66,780 0.7589 0.251 0.231 0.251 0.247 0.251 266,834 0.2503 2.70%
2012-01-31 0 0.740 0.690 0.740 0.740 0.740 14,000 10,360 0.7400 0.244 0.228 0.244 0.244 0.244 42,451 0.2440 0.00%
2012-01-30 0 0.740 0.700 0.740 - - 0 0 - 0.244 0.231 0.244 - - 0 - 0.00%
2012-01-27 0 0.740 0.700 0.740 - - 0 0 - 0.244 0.231 0.244 - - 0 - -2.63%
2012-01-26 0 0.760 0.700 0.760 0.680 0.760 5,000 3,480 0.6960 0.251 0.231 0.251 0.224 0.251 15,161 0.2295 2.70%
2012-01-20 0 0.740 0.690 0.740 0.690 0.740 29,000 20,840 0.7186 0.244 0.228 0.244 0.228 0.244 87,934 0.2370 -1.33%
2012-01-19 0 0.750 0.690 0.760 - - 0 0 - 0.247 0.228 0.251 - - 0 - 0.00%
2012-01-18 0 0.750 0.690 0.760 0.690 0.750 26,000 18,000 0.6923 0.247 0.228 0.251 0.228 0.247 78,837 0.2283 0.00%
2012-01-17 0 0.750 0.750 0.760 - - 0 0 - 0.247 0.247 0.251 - - 0 - 1.35%
2012-01-16 0 0.740 0.690 0.760 - - 0 0 - 0.244 0.228 0.251 - - 0 - 0.00%
2012-01-13 0 0.740 0.700 0.740 - - 0 0 - 0.244 0.231 0.244 - - 0 - -2.63%
2012-01-12 0 0.760 0.690 0.760 0.760 0.760 2,000 1,520 0.7600 0.251 0.228 0.251 0.251 0.251 6,064 0.2506 4.11%
2012-01-11 0 0.730 0.690 0.730 - - 0 0 - 0.241 0.228 0.241 - - 0 - -1.35%
2012-01-10 0 0.740 0.710 0.740 0.710 0.740 18,000 12,840 0.7133 0.244 0.234 0.244 0.234 0.244 54,580 0.2353 -1.33%
2012-01-09 0 0.750 0.700 0.750 0.690 0.750 5,000 3,610 0.7220 0.247 0.231 0.247 0.228 0.247 15,161 0.2381 0.00%
2012-01-06 0 0.750 0.690 0.750 0.690 0.750 47,000 32,560 0.6928 0.247 0.228 0.247 0.228 0.247 142,514 0.2285 0.00%
2012-01-05 0 0.750 0.700 0.750 - - 0 0 - 0.247 0.231 0.247 - - 0 - 0.00%
2012-01-04 0 0.750 0.700 0.750 0.740 0.750 3,000 2,240 0.7467 0.247 0.231 0.247 0.244 0.247 9,097 0.2462 0.00%
2012-01-03 0 0.750 0.700 0.760 - - 0 0 - 0.247 0.231 0.251 - - 0 - 0.00%
2011-12-30 0 0.750 0.700 0.750 - - 0 0 - 0.247 0.231 0.247 - - 0 - 0.00%
2011-12-29 0 0.750 0.700 0.750 - - 0 0 - 0.247 0.231 0.247 - - 0 - 0.00%
2011-12-28 0 0.750 0.700 0.760 - - 0 0 - 0.247 0.231 0.251 - - 0 - 0.00%
2011-12-23 0 0.750 0.700 0.750 0.730 0.750 8,000 5,910 0.7388 0.247 0.231 0.247 0.241 0.247 24,258 0.2436 4.17%
2011-12-22 0 0.720 0.700 0.720 - - 0 0 - 0.237 0.231 0.237 - - 0 - -1.37%
2011-12-21 0 0.730 0.700 0.740 0.710 0.740 139,000 98,740 0.7104 0.241 0.231 0.244 0.234 0.244 421,477 0.2343 -3.95%
2011-12-20 0 0.760 0.700 0.760 0.710 0.770 259,000 191,570 0.7397 0.251 0.231 0.251 0.234 0.254 785,342 0.2439 -1.30%
2011-12-19 0 0.770 0.720 0.780 0.700 0.770 257,000 189,320 0.7367 0.254 0.237 0.257 0.231 0.254 779,278 0.2429 0.00%
2011-12-16 0 0.770 0.710 0.780 - - 0 0 - 0.254 0.234 0.257 - - 0 - 0.00%
2011-12-15 0 0.770 0.720 0.770 - - 0 0 - 0.254 0.237 0.254 - - 0 - -1.28%
2011-12-14 0 0.780 0.700 0.790 0.720 0.780 497,000 373,980 0.7525 0.257 0.231 0.261 0.237 0.257 1,507,008 0.2482 -2.50%
2011-12-13 0 0.800 0.690 0.800 0.790 0.800 2,000 1,590 0.7950 0.264 0.228 0.264 0.261 0.264 6,064 0.2622 6.67%
2011-12-12 0 0.750 0.700 0.750 - - 0 0 - 0.247 0.231 0.247 - - 0 - 0.00%
2011-12-09 0 0.750 0.700 0.750 0.750 0.750 40,000 30,000 0.7500 0.247 0.231 0.247 0.247 0.247 121,288 0.2473 0.00%
2011-12-08 0 0.750 0.700 0.750 - - 0 0 - 0.247 0.231 0.247 - - 0 - -1.32%
2011-12-07 0 0.760 0.710 0.750 - - 0 0 - 0.251 0.234 0.247 - - 0 - -2.56%
2011-12-06 0 0.780 0.720 0.780 0.720 0.800 61,000 44,740 0.7334 0.257 0.237 0.257 0.237 0.264 184,965 0.2419 4.00%
2011-12-05 0 0.750 0.710 0.750 - - 0 0 - 0.247 0.234 0.247 - - 0 - -2.60%
2011-12-02 0 0.770 0.720 0.770 - - 0 0 - 0.254 0.237 0.254 - - 0 - 0.00%
2011-12-01 0 0.770 0.720 0.770 0.680 0.790 53,000 37,660 0.7106 0.254 0.237 0.254 0.224 0.261 160,707 0.2343 0.00%
2011-11-30 0 0.770 0.690 0.770 - - 0 0 - 0.254 0.228 0.254 - - 0 - 0.00%
2011-11-29 0 0.770 0.680 0.770 - - 0 0 - 0.254 0.224 0.254 - - 0 - 0.00%
2011-11-28 0 0.770 0.680 0.770 0.680 0.770 51,000 34,860 0.6835 0.254 0.224 0.254 0.224 0.254 154,643 0.2254 -1.28%
2011-11-25 0 0.780 0.700 0.780 - - 0 0 - 0.257 0.231 0.257 - - 0 - -1.27%
2011-11-24 0 0.790 0.700 0.790 - - 0 0 - 0.261 0.231 0.261 - - 0 - 0.00%
2011-11-23 0 0.790 0.720 0.790 - - 0 0 - 0.261 0.237 0.261 - - 0 - -7.06%
2011-11-22 0 0.850 0.680 0.850 0.680 0.850 23,000 16,530 0.7187 0.280 0.224 0.280 0.224 0.280 69,741 0.2370 13.33%
2011-11-21 0 0.750 0.680 0.750 - - 0 0 - 0.247 0.224 0.247 - - 0 - -3.85%
2011-11-18 0 0.780 0.700 0.780 - - 0 0 - 0.257 0.231 0.257 - - 0 - 0.00%
2011-11-17 0 0.780 0.680 0.780 - - 0 0 - 0.257 0.224 0.257 - - 0 - 0.00%
2011-11-16 0 0.780 0.680 0.780 - - 0 0 - 0.257 0.224 0.257 - - 0 - 0.00%
2011-11-15 0 0.780 0.680 0.780 0.780 0.780 1,000 780 0.7800 0.257 0.224 0.257 0.257 0.257 3,032 0.2572 -1.27%
2011-11-14 0 0.790 0.680 0.790 - - 0 0 - 0.261 0.224 0.261 - - 0 - 0.00%
2011-11-11 0 0.790 0.680 0.850 0.780 0.790 10,000 7,920 0.7920 0.261 0.224 0.280 0.257 0.261 30,322 0.2612 1.28%
2011-11-10 0 0.780 0.700 0.780 - - 0 0 - 0.257 0.231 0.257 - - 0 - -1.27%
2011-11-09 0 0.790 0.690 0.790 - - 0 0 - 0.261 0.228 0.261 - - 0 - 0.00%
2011-11-08 0 0.790 0.680 0.790 - - 0 0 - 0.261 0.224 0.261 - - 0 - 0.00%
2011-11-07 0 0.790 0.680 0.790 - - 0 0 - 0.261 0.224 0.261 - - 0 - 0.00%
2011-11-04 0 0.790 0.750 0.790 0.750 0.790 12,000 9,080 0.7567 0.261 0.247 0.261 0.247 0.261 36,387 0.2495 -1.25%
2011-11-03 0 0.800 0.700 0.800 - - 0 0 - 0.264 0.231 0.264 - - 0 - -1.23%
2011-11-02 0 0.810 0.720 0.810 - - 0 0 - 0.267 0.237 0.267 - - 0 - -4.71%
2011-11-01 0 0.850 0.710 0.850 0.760 0.850 12,000 9,300 0.7750 0.280 0.234 0.280 0.251 0.280 36,387 0.2556 10.39%
2011-10-31 0 0.770 0.770 0.780 - - 0 0 - 0.254 0.254 0.257 - - 0 - 1.32%
2011-10-28 0 0.760 0.700 0.770 - - 0 0 - 0.251 0.231 0.254 - - 0 - 0.00%
2011-10-27 0 0.760 0.690 0.760 0.780 0.780 5,000 3,900 0.7800 0.251 0.228 0.251 0.257 0.257 15,161 0.2572 0.00%
2011-10-26 0 0.760 0.690 0.770 - - 0 0 - 0.251 0.228 0.254 - - 0 - 0.00%
2011-10-25 0 0.760 0.690 0.770 - - 0 0 - 0.251 0.228 0.254 - - 0 - 0.00%
2011-10-24 0 0.760 0.700 0.770 - - 0 0 - 0.251 0.231 0.254 - - 0 - 0.00%
2011-10-21 0 0.760 0.690 0.760 0.700 0.760 22,000 15,520 0.7055 0.251 0.228 0.251 0.231 0.251 66,709 0.2327 0.00%
2011-10-20 0 0.760 0.700 0.760 - - 0 0 - 0.251 0.231 0.251 - - 0 - 0.00%
2011-10-19 0 0.760 0.760 0.770 0.700 0.760 41,000 29,570 0.7212 0.251 0.251 0.254 0.231 0.251 124,321 0.2379 5.56%
2011-10-18 0 0.720 0.720 0.730 0.680 0.800 72,000 50,230 0.6976 0.237 0.237 0.241 0.224 0.264 218,319 0.2301 5.88%
2011-10-17 0 0.680 0.680 0.700 0.680 0.680 124,000 84,320 0.6800 0.224 0.224 0.231 0.224 0.224 375,994 0.2243 0.00%
2011-10-14 0 0.680 0.680 0.700 - - 0 0 - 0.224 0.224 0.231 - - 0 - 0.00%
2011-10-13 0 0.680 0.680 0.700 0.660 0.660 49,000 32,340 0.6600 0.224 0.224 0.231 0.218 0.218 148,578 0.2177 6.25%
2011-10-12 0 0.640 0.640 0.650 - - 0 0 - 0.211 0.211 0.214 - - 0 - 1.59%
2011-10-11 0 0.630 0.600 0.630 0.630 0.640 51,000 32,140 0.6302 0.208 0.198 0.208 0.208 0.211 154,643 0.2078 0.00%
2011-10-10 0 0.630 0.630 0.640 0.620 0.620 20,000 12,400 0.6200 0.208 0.208 0.211 0.204 0.204 60,644 0.2045 1.61%
2011-10-07 0 0.620 0.610 0.620 0.600 0.620 53,000 32,820 0.6192 0.204 0.201 0.204 0.198 0.204 160,707 0.2042 1.64%
2011-10-06 0 0.610 0.610 0.620 0.560 0.620 69,000 42,100 0.6101 0.201 0.201 0.204 0.185 0.204 209,222 0.2012 -3.17%
2011-10-04 0 0.630 0.620 0.630 0.600 0.650 210,000 128,030 0.6097 0.208 0.204 0.208 0.198 0.214 636,764 0.2011 -7.35%
2011-10-03 0 0.680 0.600 0.690 0.650 0.680 10,000 6,560 0.6560 0.224 0.198 0.228 0.214 0.224 30,322 0.2163 -2.86%
2011-09-30 0 0.700 0.650 0.700 - - 0 0 - 0.231 0.214 0.231 - - 0 - 0.00%
2011-09-28 0 0.700 0.740 0.750 - - 0 0 - 0.231 0.244 0.247 - - 0 - 0.00%
2011-09-27 0 0.700 0.660 0.730 0.700 0.700 24,000 16,800 0.7000 0.231 0.218 0.241 0.231 0.231 72,773 0.2309 0.00%
2011-09-26 0 0.700 0.700 0.710 0.620 0.640 340,000 212,600 0.6253 0.231 0.231 0.234 0.204 0.211 1,030,951 0.2062 4.48%
2011-09-23 0 0.670 0.660 0.710 0.630 0.710 163,000 109,570 0.6722 0.221 0.218 0.234 0.208 0.234 494,250 0.2217 -8.22%
2011-09-22 0 0.730 0.630 0.730 - - 100,000 72,000 0.7200 0.241 0.208 0.241 - - 303,221 0.2375 0.00%
2011-09-21 0 0.730 0.730 0.740 0.700 0.750 58,000 43,240 0.7455 0.241 0.241 0.244 0.231 0.247 175,868 0.2459 -3.95%
2011-09-20 0 0.760 0.760 0.770 0.720 0.730 100,000 72,600 0.7260 0.251 0.251 0.254 0.237 0.241 303,221 0.2394 0.00%
2011-09-19 0 0.760 0.760 0.770 - - 0 0 - 0.251 0.251 0.254 - - 0 - 5.56%
2011-09-16 0 0.720 0.720 0.780 0.720 0.720 15,000 10,800 0.7200 0.237 0.237 0.257 0.237 0.237 45,483 0.2375 1.41%
2011-09-15 0 0.730 0.730 0.780 - - 0 0 - 0.234 0.234 0.250 - - 0 - 1.39%
2011-09-14 0 0.720 0.730 0.770 0.720 0.730 353,000 254,840 0.7219 0.231 0.234 0.247 0.231 0.234 1,100,521 0.2316 -1.37%
2011-09-12 0 0.730 0.720 0.750 - - 0 0 - 0.234 0.231 0.241 - - 0 - 0.00%
2011-09-09 0 0.730 0.730 0.760 - - 0 0 - 0.234 0.234 0.244 - - 0 - 0.00%
2011-09-08 0 0.730 0.730 0.750 - - 0 0 - 0.234 0.234 0.241 - - 0 - 0.00%
2011-09-07 0 0.730 0.720 0.760 0.730 0.730 60,000 43,800 0.7300 0.234 0.231 0.244 0.234 0.234 187,057 0.2342 0.00%
2011-09-06 0 0.730 0.730 0.750 0.730 0.730 60,000 43,800 0.7300 0.234 0.234 0.241 0.234 0.234 187,057 0.2342 0.00%
2011-09-05 0 0.730 0.730 0.760 0.720 0.730 248,000 178,960 0.7216 0.234 0.234 0.244 0.231 0.234 773,171 0.2315 -1.35%
2011-09-02 0 0.740 0.730 0.760 - - 0 0 - 0.237 0.234 0.244 - - 0 - 0.00%
2011-09-01 0 0.740 0.740 0.750 0.740 0.750 219,000 162,790 0.7433 0.237 0.237 0.241 0.237 0.241 682,760 0.2384 0.00%
2011-08-31 0 0.740 0.740 0.780 0.740 0.740 20,000 14,800 0.7400 0.237 0.237 0.250 0.237 0.237 62,352 0.2374 -1.33%
2011-08-30 0 0.750 0.750 0.790 0.730 0.750 37,000 27,610 0.7462 0.241 0.241 0.253 0.234 0.241 115,352 0.2394 2.74%
2011-08-29 0 0.730 0.730 0.800 0.720 0.730 20,000 14,410 0.7205 0.234 0.234 0.257 0.231 0.234 62,352 0.2311 -3.95%
2011-08-26 0 0.760 0.730 0.760 - - 0 0 - 0.244 0.234 0.244 - - 0 - -2.56%
2011-08-25 0 0.780 0.730 0.780 0.730 0.780 7,000 5,360 0.7657 0.250 0.234 0.250 0.234 0.250 21,823 0.2456 8.33%
2011-08-24 0 0.720 0.720 0.750 0.720 0.730 15,000 10,810 0.7207 0.231 0.231 0.241 0.231 0.234 46,764 0.2312 -4.00%
2011-08-23 0 0.750 0.720 0.750 0.750 0.770 13,000 9,950 0.7654 0.241 0.231 0.241 0.241 0.247 40,529 0.2455 2.74%
2011-08-22 0 0.730 0.730 0.770 0.720 0.730 190,000 137,510 0.7237 0.234 0.234 0.247 0.231 0.234 592,349 0.2321 1.39%
2011-08-19 0 0.720 0.720 0.740 0.660 0.730 3,203,000 2,236,380 0.6982 0.231 0.231 0.237 0.212 0.234 9,985,751 0.2240 -4.00%
2011-08-18 0 0.750 0.750 0.760 0.720 0.750 1,436,000 1,035,930 0.7214 0.241 0.241 0.244 0.231 0.241 4,476,908 0.2314 0.00%
2011-08-17 0 0.750 0.740 0.750 0.750 0.810 1,536,000 1,161,830 0.7564 0.241 0.237 0.241 0.241 0.260 4,788,671 0.2426 -3.85%
2011-08-16 0 0.780 0.780 0.800 0.760 0.800 241,000 187,650 0.7786 0.250 0.250 0.257 0.244 0.257 751,347 0.2498 4.00%
2011-08-15 0 0.750 0.740 0.760 0.740 0.800 2,703,000 2,081,150 0.7699 0.241 0.237 0.244 0.237 0.257 8,426,938 0.2470 5.63%
2011-08-12 0 0.710 0.710 0.720 0.700 0.800 2,275,000 1,629,900 0.7164 0.228 0.228 0.231 0.225 0.257 7,092,595 0.2298 -11.25%
2011-08-11 0 0.800 0.800 0.900 0.800 0.800 70,000 56,000 0.8000 0.257 0.257 0.289 0.257 0.257 218,234 0.2566 0.00%
2011-08-10 0 0.800 0.800 0.810 0.800 0.810 230,000 186,000 0.8087 0.257 0.257 0.260 0.257 0.260 717,054 0.2594 -1.23%
2011-08-09 0 0.810 0.800 0.900 0.810 0.810 50,000 40,500 0.8100 0.260 0.257 0.289 0.260 0.260 155,881 0.2598 -10.00%
2011-08-08 0 0.900 0.830 0.900 0.760 0.900 412,000 321,400 0.7801 0.289 0.266 0.289 0.244 0.289 1,284,461 0.2502 1.12%
2011-08-05 0 0.890 0.850 0.890 - - 0 0 - 0.285 0.273 0.285 - - 0 - -1.11%
2011-08-04 0 0.900 0.890 0.920 0.900 0.900 150,000 135,000 0.9000 0.289 0.285 0.295 0.289 0.289 467,644 0.2887 -2.17%
2011-08-03 0 0.920 0.920 0.950 0.920 0.920 1,900,000 1,748,000 0.9200 0.295 0.295 0.305 0.295 0.295 5,923,486 0.2951 0.00%
2011-08-02 0 0.920 0.920 0.960 0.920 0.920 10,000 9,200 0.9200 0.295 0.295 0.308 0.295 0.295 31,176 0.2951 0.00%
2011-08-01 0 0.920 0.920 0.940 - - 0 0 - 0.295 0.295 0.302 - - 0 - 0.00%
2011-07-29 0 0.920 0.920 0.970 0.920 1.100 113,000 107,430 0.9507 0.295 0.295 0.311 0.295 0.353 352,292 0.3049 0.00%
2011-07-28 0 0.920 0.920 0.980 - - 0 0 - 0.295 0.295 0.314 - - 0 - 0.00%
2011-07-27 0 0.920 0.920 0.960 0.920 0.920 10,000 9,200 0.9200 0.295 0.295 0.308 0.295 0.295 31,176 0.2951 0.00%
2011-07-26 0 0.920 0.920 0.940 0.920 0.920 10,000 9,200 0.9200 0.295 0.295 0.302 0.295 0.295 31,176 0.2951 -2.13%
2011-07-25 0 0.940 0.920 0.940 - - 0 0 - 0.302 0.295 0.302 - - 0 - 0.00%
2011-07-22 0 0.940 0.920 0.950 0.920 0.970 181,000 169,770 0.9380 0.302 0.295 0.305 0.295 0.311 564,290 0.3009 0.00%
2011-07-21 0 0.940 0.920 0.940 0.920 0.940 65,760 61,494 0.9351 0.302 0.295 0.302 0.295 0.302 205,015 0.2999 1.08%
2011-07-20 0 0.930 0.920 0.940 0.930 0.930 117,000 108,210 0.9249 0.298 0.295 0.302 0.298 0.298 364,762 0.2967 1.09%
2011-07-19 0 0.920 0.920 0.940 0.920 0.920 23,000 21,160 0.9200 0.295 0.295 0.302 0.295 0.295 71,705 0.2951 -1.08%
2011-07-18 0 0.930 0.920 0.940 - - 0 0 - 0.298 0.295 0.302 - - 0 - 0.00%
2011-07-15 0 0.930 0.930 0.950 0.930 0.970 226,000 213,620 0.9452 0.298 0.298 0.305 0.298 0.311 704,583 0.3032 -3.12%
2011-07-14 0 0.960 0.930 0.960 0.980 0.980 51,000 50,290 0.9861 0.308 0.298 0.308 0.314 0.314 158,999 0.3163 2.13%
2011-07-13 0 0.940 0.940 0.950 0.940 0.990 322,000 306,170 0.9508 0.302 0.302 0.305 0.302 0.318 1,003,875 0.3050 -1.05%
2011-07-12 0 0.950 0.930 0.970 - - 0 0 - 0.305 0.298 0.311 - - 0 - 0.00%
2011-07-11 0 0.950 0.940 0.970 - - 0 0 - 0.305 0.302 0.311 - - 0 - 0.00%
2011-07-08 0 0.950 0.930 0.950 0.940 0.950 200,000 188,500 0.9425 0.305 0.298 0.305 0.302 0.305 623,525 0.3023 1.06%
2011-07-07 0 0.940 0.930 0.950 - - 0 0 - 0.302 0.298 0.305 - - 0 - 0.00%
2011-07-06 0 0.940 0.930 0.950 0.930 0.940 160,000 150,300 0.9394 0.302 0.298 0.305 0.298 0.302 498,820 0.3013 1.08%
2011-07-05 0 0.930 0.930 0.940 0.930 0.930 192,000 178,560 0.9300 0.298 0.298 0.302 0.298 0.298 598,584 0.2983 0.00%
2011-07-04 0 0.930 0.930 0.950 0.930 0.930 212,000 197,160 0.9300 0.298 0.298 0.305 0.298 0.298 660,936 0.2983 -1.06%
2011-06-30 0 0.940 0.940 0.960 - - 0 0 - 0.302 0.302 0.308 - - 0 - 0.00%
2011-06-29 0 0.940 0.930 0.950 0.940 0.940 50,200 47,182 0.9399 0.302 0.298 0.305 0.302 0.302 156,505 0.3015 1.08%
2011-06-28 0 0.930 0.930 0.960 0.930 0.940 110,000 103,100 0.9373 0.298 0.298 0.308 0.298 0.302 342,939 0.3006 1.09%
2011-06-27 0 0.920 0.920 0.960 0.900 0.920 87,000 79,620 0.9152 0.295 0.295 0.308 0.289 0.295 271,233 0.2935 -1.08%
2011-06-24 0 0.930 0.930 0.940 0.930 0.940 102,000 95,810 0.9393 0.298 0.298 0.302 0.298 0.302 317,998 0.3013 -1.06%
2011-06-23 0 0.940 0.940 0.950 0.920 0.940 73,000 67,250 0.9212 0.302 0.302 0.305 0.295 0.302 227,587 0.2955 1.08%
2011-06-22 0 0.930 0.920 0.950 0.920 0.930 51,000 47,420 0.9298 0.298 0.295 0.305 0.295 0.298 158,999 0.2982 -2.11%
2011-06-21 0 0.950 0.920 0.950 0.910 0.950 71,000 65,970 0.9292 0.305 0.295 0.305 0.292 0.305 221,351 0.2980 2.15%
2011-06-20 0 0.930 0.930 0.940 0.930 0.950 310,000 290,700 0.9377 0.298 0.298 0.302 0.298 0.305 966,464 0.3008 -1.06%
2011-06-17 0 0.940 0.930 0.960 0.940 0.960 144,000 136,740 0.9496 0.302 0.298 0.308 0.302 0.308 448,938 0.3046 -2.08%
2011-06-16 0 0.960 0.940 0.960 0.960 0.990 150,000 146,500 0.9767 0.308 0.302 0.308 0.308 0.318 467,644 0.3133 -3.03%
2011-06-15 0 0.990 0.990 1.010 0.990 1.000 106,000 105,940 0.9994 0.318 0.318 0.324 0.318 0.321 330,468 0.3206 -1.00%
2011-06-14 0 1.000 0.960 1.000 1.000 1.000 10,000 10,000 1.0000 0.321 0.308 0.321 0.321 0.321 31,176 0.3208 4.17%
2011-06-13 0 0.960 0.960 0.990 0.960 0.960 10,000 9,600 0.9600 0.308 0.308 0.318 0.308 0.308 31,176 0.3079 -3.03%
2011-06-10 0 0.990 0.990 1.000 0.990 0.990 110,000 107,900 0.9809 0.318 0.318 0.321 0.318 0.318 342,939 0.3146 0.00%
2011-06-09 0 0.990 0.950 0.990 0.940 0.990 11,000 10,390 0.9445 0.318 0.305 0.318 0.302 0.318 34,294 0.3030 2.06%
2011-06-08 0 0.970 0.950 1.000 0.970 1.000 29,000 28,160 0.9710 0.311 0.305 0.321 0.311 0.321 90,411 0.3115 -3.00%
2011-06-07 0 1.000 0.980 1.030 1.000 1.000 6,000 6,000 1.0000 0.321 0.314 0.330 0.321 0.321 18,706 0.3208 0.00%
2011-06-03 0 1.000 1.000 1.030 1.000 1.000 10,000 10,000 1.0000 0.321 0.321 0.330 0.321 0.321 31,176 0.3208 0.00%
2011-06-02 0 1.000 1.000 1.010 1.000 1.000 50,000 50,000 1.0000 0.321 0.321 0.324 0.321 0.321 155,881 0.3208 -0.99%
2011-06-01 0 1.010 1.010 1.030 1.010 1.010 42,000 42,420 1.0100 0.324 0.324 0.330 0.324 0.324 130,940 0.3240 0.00%
2011-05-31 0 1.010 1.010 1.020 1.010 1.020 196,000 199,720 1.0190 0.324 0.324 0.327 0.324 0.327 611,054 0.3268 -0.98%
2011-05-30 0 1.020 1.020 1.030 1.020 1.020 140,000 142,800 1.0200 0.327 0.327 0.330 0.327 0.327 436,467 0.3272 0.00%
2011-05-27 0 1.020 1.020 1.030 1.020 1.030 336,000 345,480 1.0282 0.327 0.327 0.330 0.327 0.330 1,047,522 0.3298 -0.97%
2011-05-26 0 1.030 1.030 1.050 1.030 1.030 44,000 45,320 1.0300 0.330 0.330 0.337 0.330 0.330 137,175 0.3304 0.00%
2011-05-25 0 1.030 1.030 1.050 1.030 1.030 348,000 358,440 1.0300 0.330 0.330 0.337 0.330 0.330 1,084,933 0.3304 0.00%
2011-05-24 0 1.030 1.030 1.040 1.030 1.030 362,000 372,860 1.0300 0.330 0.330 0.334 0.330 0.330 1,128,580 0.3304 0.00%
2011-05-23 0 1.030 1.030 1.040 1.030 1.030 436,000 449,080 1.0300 0.330 0.330 0.334 0.330 0.330 1,359,284 0.3304 0.00%
2011-05-20 0 1.030 1.030 1.040 1.030 1.030 306,000 315,180 1.0300 0.330 0.330 0.334 0.330 0.330 953,993 0.3304 0.00%
2011-05-19 0 1.030 1.030 1.040 1.010 1.030 866,000 890,500 1.0283 0.330 0.330 0.334 0.324 0.330 2,699,863 0.3298 1.98%
2011-05-18 0 1.050 1.030 1.050 1.030 1.050 176,000 183,780 1.0442 0.324 0.318 0.324 0.318 0.324 570,433 0.3222 0.96%
2011-05-17 0 1.040 1.030 1.040 1.030 1.060 446,000 459,860 1.0311 0.321 0.318 0.321 0.318 0.327 1,445,528 0.3181 0.97%
2011-05-16 0 1.030 1.030 1.040 1.030 1.030 160,000 164,800 1.0300 0.318 0.318 0.321 0.318 0.318 518,575 0.3178 0.00%
2011-05-13 0 1.030 1.030 1.040 1.030 1.060 328,000 340,640 1.0385 0.318 0.318 0.321 0.318 0.327 1,063,079 0.3204 -1.90%
2011-05-12 0 1.050 1.040 1.050 1.020 1.070 858,000 888,390 1.0354 0.324 0.321 0.324 0.315 0.330 2,780,859 0.3195 2.94%
2011-05-11 0 1.020 1.010 1.040 1.010 1.030 289,480 295,535 1.0209 0.315 0.312 0.321 0.312 0.318 938,232 0.3150 -0.97%
2011-05-09 0 1.030 1.010 1.030 - - 0 0 - 0.318 0.312 0.318 - - 0 - 0.00%
2011-05-06 0 1.030 1.010 1.030 1.010 1.030 99,000 100,540 1.0156 0.318 0.312 0.318 0.312 0.318 320,868 0.3133 1.98%
2011-05-05 0 1.010 1.010 1.030 1.010 1.040 362,000 370,420 1.0233 0.312 0.312 0.318 0.312 0.321 1,173,276 0.3157 -1.94%
2011-05-04 0 1.030 1.010 1.030 1.010 1.030 2,825,000 2,880,230 1.0196 0.318 0.312 0.318 0.312 0.318 9,156,092 0.3146 0.98%
2011-05-03 0 1.020 1.020 1.030 1.020 1.030 1,215,000 1,242,950 1.0230 0.315 0.315 0.318 0.315 0.318 3,937,930 0.3156 0.00%
2011-04-29 0 1.020 1.000 1.020 1.000 1.030 2,782,000 2,837,680 1.0200 0.315 0.309 0.315 0.309 0.318 9,016,725 0.3147 3.03%
2011-04-28 0 0.990 0.980 1.000 0.990 1.000 190,000 188,600 0.9926 0.305 0.302 0.309 0.305 0.309 615,808 0.3063 -1.00%
2011-04-27 0 1.000 0.990 1.000 1.000 1.000 197,000 197,000 1.0000 0.309 0.305 0.309 0.309 0.309 638,496 0.3085 0.00%
2011-04-26 0 1.000 1.000 1.010 1.000 1.000 720,000 720,000 1.0000 0.309 0.309 0.312 0.309 0.309 2,333,588 0.3085 0.00%
2011-04-21 0 1.000 1.000 1.020 1.000 1.020 395,000 398,220 1.0082 0.309 0.309 0.315 0.309 0.315 1,280,232 0.3111 -0.99%
2011-04-20 0 1.010 1.010 1.050 1.010 1.020 190,000 192,300 1.0121 0.312 0.312 0.324 0.312 0.315 615,808 0.3123 -1.94%
2011-04-19 0 1.030 1.000 1.040 1.010 1.030 404,000 414,580 1.0262 0.318 0.309 0.321 0.312 0.318 1,309,402 0.3166 3.00%
2011-04-18 0 1.000 1.000 1.030 1.000 1.020 210,000 212,120 1.0101 0.309 0.309 0.318 0.309 0.315 680,630 0.3117 -0.99%
2011-04-15 0 1.010 1.010 1.040 1.000 1.010 53,800 54,180 1.0071 0.312 0.312 0.321 0.309 0.312 174,371 0.3107 0.00%
2011-04-14 0 1.010 1.000 1.030 1.010 1.020 84,000 85,580 1.0188 0.312 0.309 0.318 0.312 0.315 272,252 0.3143 -0.98%
2011-04-13 0 1.020 1.020 1.030 1.020 1.020 65,000 66,300 1.0200 0.315 0.315 0.318 0.315 0.315 210,671 0.3147 -0.97%
2011-04-12 0 1.030 1.020 1.040 1.020 1.050 254,000 261,520 1.0296 0.318 0.315 0.321 0.315 0.324 823,238 0.3177 0.00%
2011-04-11 0 1.030 1.020 1.060 1.020 1.030 106,000 108,860 1.0270 0.318 0.315 0.327 0.315 0.318 343,556 0.3169 0.00%
2011-04-08 0 1.030 1.020 1.060 1.020 1.030 247,000 252,460 1.0221 0.318 0.315 0.327 0.315 0.318 800,550 0.3154 -3.74%
2011-04-07 0 1.070 1.020 1.070 1.020 1.070 181,000 186,800 1.0320 0.330 0.315 0.330 0.315 0.330 586,638 0.3184 4.90%
2011-04-06 0 1.020 1.020 1.040 1.020 1.030 387,000 396,090 1.0235 0.315 0.315 0.321 0.315 0.318 1,254,304 0.3158 -0.97%
2011-04-04 0 1.030 1.030 1.050 1.020 1.050 338,000 350,130 1.0359 0.318 0.318 0.324 0.315 0.324 1,095,490 0.3196 -2.83%
2011-04-01 0 1.060 1.030 1.060 1.030 1.060 98,000 101,720 1.0380 0.327 0.318 0.327 0.318 0.327 317,627 0.3202 1.92%
2011-03-31 0 1.040 1.040 1.070 1.040 1.140 833,000 884,030 1.0613 0.321 0.321 0.330 0.321 0.352 2,699,832 0.3274 -6.31%
2011-03-30 0 1.110 1.120 1.130 1.070 1.300 1,380,000 1,545,910 1.1202 0.342 0.346 0.349 0.330 0.401 4,472,710 0.3456 2.78%
2011-03-29 0 1.080 1.050 1.080 1.000 1.090 523,000 547,670 1.0472 0.333 0.324 0.333 0.309 0.336 1,695,092 0.3231 6.93%
2011-03-28 0 1.010 1.000 1.030 1.000 1.020 175,000 176,470 1.0084 0.312 0.309 0.318 0.309 0.315 567,192 0.3111 1.00%
2011-03-25 0 1.000 1.000 1.020 1.000 1.020 218,000 218,690 1.0032 0.309 0.309 0.315 0.309 0.315 706,559 0.3095 -1.96%
2011-03-24 0 1.020 1.000 1.020 1.000 1.020 114,000 114,860 1.0075 0.315 0.309 0.315 0.309 0.315 369,485 0.3109 2.00%
2011-03-23 0 1.000 1.000 1.030 0.980 1.010 373,000 373,570 1.0015 0.309 0.309 0.318 0.302 0.312 1,208,928 0.3090 -0.99%
2011-03-22 0 1.010 1.010 1.050 1.000 1.060 398,000 406,160 1.0205 0.312 0.312 0.324 0.309 0.327 1,289,956 0.3149 -2.88%
2011-03-21 0 1.040 1.040 1.050 1.030 1.030 100,000 103,000 1.0300 0.321 0.321 0.324 0.318 0.318 324,109 0.3178 -0.95%
2011-03-18 0 1.050 1.020 1.050 0.980 1.050 375,000 377,690 1.0072 0.324 0.315 0.324 0.302 0.324 1,215,410 0.3108 5.00%
2011-03-17 0 1.000 1.000 1.020 1.000 1.030 651,000 657,520 1.0100 0.309 0.309 0.315 0.309 0.318 2,109,953 0.3116 -3.85%
2011-03-16 0 1.040 1.010 1.050 1.010 1.040 210,000 212,830 1.0135 0.321 0.312 0.324 0.312 0.321 680,630 0.3127 -0.95%
2011-03-15 0 1.050 1.020 1.050 1.010 1.070 586,000 602,700 1.0285 0.324 0.315 0.324 0.312 0.330 1,899,281 0.3173 3.96%
2011-03-14 0 1.010 1.010 1.060 1.010 1.100 158,000 169,120 1.0704 0.312 0.312 0.327 0.312 0.339 512,093 0.3303 -6.48%
2011-03-11 0 1.080 1.040 1.080 1.050 1.080 80,000 85,500 1.0688 0.333 0.321 0.333 0.324 0.333 259,288 0.3297 0.00%
2011-03-10 0 1.080 1.050 1.080 1.060 1.090 203,000 218,740 1.0775 0.333 0.324 0.333 0.327 0.336 657,942 0.3325 -2.70%
2011-03-09 0 1.110 1.090 1.110 1.090 1.120 91,000 101,120 1.1112 0.342 0.336 0.342 0.336 0.346 294,940 0.3428 0.00%
2011-03-08 0 1.110 1.110 1.120 1.110 1.140 411,000 461,430 1.1227 0.342 0.342 0.346 0.342 0.352 1,332,090 0.3464 -1.77%
2011-03-07 0 1.130 1.120 1.130 1.110 1.150 519,000 583,430 1.1241 0.349 0.346 0.349 0.342 0.355 1,682,128 0.3468 0.89%
2011-03-04 0 1.120 1.110 1.130 1.020 1.160 1,325,000 1,462,920 1.1041 0.346 0.342 0.349 0.315 0.358 4,294,450 0.3407 6.67%
2011-03-03 0 1.050 1.030 1.050 1.030 1.050 665,000 687,690 1.0341 0.324 0.318 0.324 0.318 0.324 2,155,328 0.3191 1.94%
2011-03-02 0 1.030 1.000 1.040 1.000 1.030 356,000 364,320 1.0234 0.318 0.309 0.321 0.309 0.318 1,153,830 0.3157 3.00%
2011-03-01 0 1.000 1.000 1.020 1.000 1.030 522,000 531,400 1.0180 0.309 0.309 0.315 0.309 0.318 1,691,851 0.3141 -1.96%
2011-02-28 0 1.020 1.020 1.030 1.020 1.030 241,000 247,450 1.0268 0.315 0.315 0.318 0.315 0.318 781,104 0.3168 -0.97%
2011-02-25 0 1.030 1.020 1.030 1.020 1.050 152,000 155,880 1.0255 0.318 0.315 0.318 0.315 0.324 492,646 0.3164 0.00%
2011-02-24 0 1.030 1.020 1.050 1.020 1.090 676,000 706,950 1.0458 0.318 0.315 0.324 0.315 0.336 2,190,980 0.3227 0.00%
2011-02-23 0 1.030 1.030 1.040 1.010 1.030 240,000 246,000 1.0250 0.318 0.318 0.321 0.312 0.318 777,863 0.3163 0.00%
2011-02-22 0 1.030 1.020 1.030 1.000 1.040 1,400,000 1,437,890 1.0271 0.318 0.315 0.318 0.309 0.321 4,537,532 0.3169 3.00%
2011-02-21 0 1.000 1.000 1.020 1.000 1.000 42,000 42,000 1.0000 0.309 0.309 0.315 0.309 0.309 136,126 0.3085 0.00%
2011-02-18 0 1.000 1.000 1.020 - - 0 0 - 0.309 0.309 0.315 - - 0 - 0.00%
2011-02-17 0 1.000 1.000 1.020 1.000 1.000 232,000 232,000 1.0000 0.309 0.309 0.315 0.309 0.309 751,934 0.3085 0.00%
2011-02-16 0 1.000 1.000 1.020 1.000 1.000 12,000 12,000 1.0000 0.309 0.309 0.315 0.309 0.309 38,893 0.3085 0.00%
2011-02-15 0 1.000 1.000 1.020 1.000 1.000 69,000 69,000 1.0000 0.309 0.309 0.315 0.309 0.309 223,636 0.3085 -0.99%
2011-02-14 0 1.010 1.010 1.020 1.010 1.010 41,000 41,410 1.0100 0.312 0.312 0.315 0.312 0.312 132,885 0.3116 0.00%
2011-02-11 0 1.010 1.010 1.030 1.000 1.020 206,000 206,970 1.0047 0.312 0.312 0.318 0.309 0.315 667,665 0.3100 -1.94%
2011-02-10 0 1.030 1.020 1.030 1.020 1.030 232,000 237,730 1.0247 0.318 0.315 0.318 0.315 0.318 751,934 0.3162 3.00%
2011-02-09 0 1.000 1.000 1.020 1.000 1.000 100,000 100,000 1.0000 0.309 0.309 0.315 0.309 0.309 324,109 0.3085 -1.96%
2011-02-08 0 1.020 1.000 1.020 - - 0 0 - 0.315 0.309 0.315 - - 0 - 0.00%
2011-02-07 0 1.020 1.000 1.020 1.020 1.020 50,000 51,000 1.0200 0.315 0.309 0.315 0.315 0.315 162,055 0.3147 0.00%
2011-02-02 0 1.020 1.010 1.030 1.020 1.020 40,000 40,800 1.0200 0.315 0.312 0.318 0.315 0.315 129,644 0.3147 -0.97%
2011-02-01 0 1.030 1.010 1.030 1.020 1.030 145,000 149,250 1.0293 0.318 0.312 0.318 0.315 0.318 469,959 0.3176 3.00%
2011-01-31 0 1.000 1.000 1.020 - - 0 0 - 0.309 0.309 0.315 - - 0 - 0.00%
2011-01-28 0 1.000 1.000 1.020 1.000 1.010 60,000 60,500 1.0083 0.309 0.309 0.315 0.309 0.312 194,466 0.3111 -0.99%
2011-01-27 0 1.010 1.000 1.010 1.000 1.010 210,000 210,100 1.0005 0.312 0.309 0.312 0.309 0.312 680,630 0.3087 1.00%
2011-01-26 0 1.000 1.000 1.010 1.000 1.000 100,000 100,000 1.0000 0.309 0.309 0.312 0.309 0.309 324,109 0.3085 0.00%
2011-01-25 0 1.000 1.000 1.020 - - 0 0 - 0.309 0.309 0.315 - - 0 - 0.00%
2011-01-24 0 1.000 1.000 1.020 1.000 1.010 306,000 307,880 1.0061 0.309 0.309 0.315 0.309 0.312 991,775 0.3104 0.00%
2011-01-21 0 1.000 1.000 1.010 1.000 1.000 10,000 10,000 1.0000 0.309 0.309 0.312 0.309 0.309 32,411 0.3085 0.00%
2011-01-20 0 1.000 1.000 1.010 1.000 1.010 269,000 269,500 1.0019 0.309 0.309 0.312 0.309 0.312 871,854 0.3091 2.04%
2011-01-19 0 0.980 0.980 1.000 0.950 1.000 180,000 178,500 0.9917 0.302 0.302 0.309 0.293 0.309 583,397 0.3060 -2.00%
2011-01-18 0 1.000 1.000 1.020 1.000 1.000 10,000 10,000 1.0000 0.309 0.309 0.315 0.309 0.309 32,411 0.3085 -0.99%
2011-01-17 0 1.010 1.000 1.010 - - 0 0 - 0.312 0.309 0.312 - - 0 - 0.00%
2011-01-14 0 1.010 1.000 1.020 1.010 1.010 100,000 101,000 1.0100 0.312 0.309 0.315 0.312 0.312 324,109 0.3116 1.00%
2011-01-13 0 1.000 1.000 1.020 1.000 1.010 50,000 50,400 1.0080 0.309 0.309 0.315 0.309 0.312 162,055 0.3110 0.00%
2011-01-12 0 1.000 1.000 1.020 1.000 1.010 139,000 139,420 1.0030 0.309 0.309 0.315 0.309 0.312 450,512 0.3095 -0.99%
2011-01-11 0 1.010 1.000 1.020 - - 0 0 - 0.312 0.309 0.315 - - 0 - 0.00%
2011-01-10 0 1.010 1.000 1.030 1.010 1.010 2,000 2,020 1.0100 0.312 0.309 0.318 0.312 0.312 6,482 0.3116 1.00%
2011-01-07 0 1.000 1.000 1.020 - - 0 0 - 0.309 0.309 0.315 - - 0 - 0.00%
2011-01-06 0 1.000 1.000 1.020 1.000 1.020 240,000 242,400 1.0100 0.309 0.309 0.315 0.309 0.315 777,863 0.3116 -2.91%
2011-01-05 0 1.030 1.010 1.030 1.000 1.040 610,000 617,400 1.0121 0.318 0.312 0.318 0.309 0.321 1,977,068 0.3123 3.00%
2011-01-04 0 1.000 0.910 1.000 - - 0 0 - 0.309 0.281 0.309 - - 0 - 0.00%
2011-01-03 0 1.000 0.900 1.000 - - 0 0 - 0.309 0.278 0.309 - - 0 - 0.00%
2010-12-31 0 1.000 0.890 1.010 - - 0 0 - 0.309 0.275 0.312 - - 0 - 0.00%
2010-12-30 0 1.000 0.890 1.010 - - 0 0 - 0.309 0.275 0.312 - - 0 - 0.00%
2010-12-29 0 1.000 0.860 1.000 - - 0 0 - 0.309 0.265 0.309 - - 0 - 0.00%
2010-12-28 0 1.000 0.900 1.000 - - 0 0 - 0.309 0.278 0.309 - - 0 - 0.00%
2010-12-24 0 1.000 0.860 1.020 1.000 1.010 90,000 90,800 1.0089 0.309 0.265 0.315 0.309 0.312 291,699 0.3113 0.00%
2010-12-23 0 1.000 1.000 1.010 1.000 1.010 180,000 180,500 1.0028 0.309 0.309 0.312 0.309 0.312 583,397 0.3094 0.00%
2010-12-22 0 1.000 1.000 1.010 1.000 1.020 220,000 222,800 1.0127 0.309 0.309 0.312 0.309 0.315 713,041 0.3125 -0.99%
2010-12-21 0 1.010 1.000 1.010 1.000 1.010 46,000 46,400 1.0087 0.312 0.309 0.312 0.309 0.312 149,090 0.3112 1.00%
2010-12-20 0 1.000 1.000 1.020 1.000 1.010 19,000 19,010 1.0005 0.309 0.309 0.315 0.309 0.312 61,581 0.3087 -1.96%
2010-12-17 0 1.020 1.000 1.020 - - 0 0 - 0.315 0.309 0.315 - - 0 - 0.00%
2010-12-16 0 1.020 1.000 1.030 - - 0 0 - 0.315 0.309 0.318 - - 0 - 0.00%
2010-12-15 0 1.020 1.010 1.020 1.020 1.030 136,000 139,040 1.0224 0.315 0.312 0.315 0.315 0.318 440,789 0.3154 -1.92%
2010-12-14 0 1.040 1.030 1.040 1.020 1.060 541,000 557,400 1.0303 0.321 0.318 0.321 0.315 0.327 1,753,432 0.3179 -1.89%
2010-12-13 0 1.060 1.050 1.060 1.030 1.060 119,000 122,840 1.0323 0.327 0.324 0.327 0.318 0.327 385,690 0.3185 -0.93%
2010-12-10 0 1.070 1.010 1.070 - - 0 0 - 0.330 0.312 0.330 - - 0 - 0.00%
2010-12-09 0 1.070 1.010 1.070 1.070 1.130 51,000 54,760 1.0737 0.330 0.312 0.330 0.330 0.349 165,296 0.3313 4.90%
2010-12-08 0 1.020 1.010 1.020 1.020 1.020 22,000 22,240 1.0109 0.315 0.312 0.315 0.315 0.315 71,304 0.3119 0.00%
2010-12-07 0 1.020 1.000 1.030 1.010 1.020 107,000 109,080 1.0194 0.315 0.309 0.318 0.312 0.315 346,797 0.3145 0.99%
2010-12-06 0 1.010 1.000 1.020 - - 3,000 3,000 1.0000 0.312 0.309 0.315 - - 9,723 0.3085 0.00%
2010-12-03 0 1.010 1.000 1.010 1.000 1.010 1,403,000 1,403,670 1.0005 0.312 0.309 0.312 0.309 0.312 4,547,256 0.3087 1.00%
2010-12-02 0 1.000 1.000 1.020 1.000 1.050 643,000 649,570 1.0102 0.309 0.309 0.315 0.309 0.324 2,084,024 0.3117 0.00%
2010-12-01 0 1.000 1.000 1.010 1.000 1.000 250,000 250,000 1.0000 0.309 0.309 0.312 0.309 0.309 810,274 0.3085 0.00%
2010-11-30 0 1.000 1.000 1.020 1.000 1.000 38,000 38,000 1.0000 0.309 0.309 0.315 0.309 0.309 123,162 0.3085 0.00%
2010-11-29 0 1.000 1.000 1.020 - - 0 0 - 0.309 0.309 0.315 - - 0 - 0.00%
2010-11-26 0 1.000 1.000 1.010 1.000 1.000 141,000 141,000 1.0000 0.309 0.309 0.312 0.309 0.309 456,994 0.3085 -0.99%
2010-11-25 0 1.010 1.010 1.020 1.010 1.010 16,000 16,160 1.0100 0.312 0.312 0.315 0.312 0.312 51,858 0.3116 1.00%
2010-11-24 0 1.000 1.000 1.010 1.000 1.000 246,000 246,000 1.0000 0.309 0.309 0.312 0.309 0.309 797,309 0.3085 0.00%
2010-11-23 0 1.000 1.000 1.020 1.000 1.000 408,000 408,000 1.0000 0.309 0.309 0.315 0.309 0.309 1,322,367 0.3085 -1.96%
2010-11-22 0 1.020 1.010 1.020 1.000 1.020 61,000 61,210 1.0034 0.315 0.312 0.315 0.309 0.315 197,707 0.3096 2.00%
2010-11-19 0 1.000 1.000 1.020 - - 0 0 - 0.309 0.309 0.315 - - 0 - 0.00%
2010-11-18 0 1.000 1.000 1.020 1.000 1.000 162,000 162,000 1.0000 0.309 0.309 0.315 0.309 0.309 525,057 0.3085 -1.96%
2010-11-17 0 1.020 1.000 1.020 1.000 1.020 171,000 171,560 1.0033 0.315 0.309 0.315 0.309 0.315 554,227 0.3095 0.99%
2010-11-16 0 1.010 1.010 1.020 1.010 1.010 43,000 43,430 1.0100 0.312 0.312 0.315 0.312 0.312 139,367 0.3116 -1.94%
2010-11-15 0 1.030 1.000 1.030 - - 0 0 - 0.318 0.309 0.318 - - 0 - 0.00%
2010-11-12 0 1.030 1.010 1.030 1.030 1.040 23,000 23,710 1.0309 0.318 0.312 0.318 0.318 0.321 74,545 0.3181 3.00%
2010-11-11 0 1.000 1.000 1.030 1.000 1.050 112,000 116,230 1.0378 0.309 0.309 0.318 0.309 0.324 363,003 0.3202 -4.76%
2010-11-10 0 1.050 1.030 1.050 - - 0 0 - 0.324 0.318 0.324 - - 0 - 0.00%
2010-11-09 0 1.050 1.010 1.050 1.000 1.060 37,000 38,460 1.0395 0.324 0.312 0.324 0.309 0.327 119,920 0.3207 0.96%
2010-11-08 0 1.040 1.010 1.040 - - 0 0 - 0.321 0.312 0.321 - - 0 - -0.95%
2010-11-05 0 1.050 1.030 1.060 1.020 1.060 821,000 856,310 1.0430 0.324 0.318 0.327 0.315 0.327 2,660,939 0.3218 5.00%
2010-11-04 0 1.000 1.000 1.010 1.000 1.000 330,000 330,000 1.0000 0.309 0.309 0.312 0.309 0.309 1,069,561 0.3085 0.00%
2010-11-03 0 1.000 1.000 1.030 1.000 1.000 118,000 118,000 1.0000 0.309 0.309 0.318 0.309 0.309 382,449 0.3085 0.00%
2010-11-02 0 1.000 1.000 1.020 1.000 1.000 240,000 240,000 1.0000 0.309 0.309 0.315 0.309 0.309 777,863 0.3085 0.00%
2010-11-01 0 1.000 1.000 1.020 1.000 1.020 898,820 900,779 1.0022 0.309 0.309 0.315 0.309 0.315 2,913,161 0.3092 0.00%
2010-10-29 0 1.000 1.000 1.010 1.000 1.000 800,000 800,000 1.0000 0.309 0.309 0.312 0.309 0.309 2,592,876 0.3085 -1.96%
2010-10-28 0 1.020 1.000 1.020 1.000 1.020 801,000 801,240 1.0003 0.315 0.309 0.315 0.309 0.315 2,596,117 0.3086 2.00%
2010-10-27 0 1.000 1.000 1.020 1.000 1.050 1,723,000 1,732,390 1.0054 0.309 0.309 0.315 0.309 0.324 5,584,406 0.3102 -0.99%
2010-10-26 0 1.010 1.010 1.020 1.000 1.010 2,039,000 2,040,360 1.0007 0.312 0.312 0.315 0.309 0.312 6,608,592 0.3087 -2.88%
2010-10-25 0 1.040 1.000 1.040 1.000 1.040 1,083,000 1,087,290 1.0040 0.321 0.309 0.321 0.309 0.321 3,510,105 0.3098 2.97%
2010-10-22 0 1.010 1.010 1.020 1.000 1.030 1,310,000 1,325,810 1.0121 0.312 0.312 0.315 0.309 0.318 4,245,834 0.3123 0.00%
2010-10-21 0 1.010 1.010 1.020 1.000 1.040 1,298,000 1,301,830 1.0030 0.312 0.312 0.315 0.309 0.321 4,206,941 0.3094 1.00%
2010-10-20 0 1.000 1.000 1.090 1.000 1.100 288,000 301,800 1.0479 0.309 0.309 0.336 0.309 0.339 933,435 0.3233 -1.96%
2010-10-19 0 1.020 0.960 1.020 1.020 1.030 45,000 46,150 1.0256 0.315 0.296 0.315 0.315 0.318 145,849 0.3164 -0.97%
2010-10-18 0 1.030 0.960 1.030 1.040 1.050 12,000 12,540 1.0450 0.318 0.296 0.318 0.321 0.324 38,893 0.3224 -5.50%
2010-10-15 0 1.090 0.980 1.090 0.940 1.200 385,000 385,920 1.0024 0.336 0.302 0.336 0.290 0.370 1,247,821 0.3093 6.86%
2010-10-14 0 1.020 0.960 1.020 - - 0 0 - 0.315 0.296 0.315 - - 0 - 0.00%
2010-10-13 0 1.020 0.960 1.020 - - 0 0 - 0.315 0.296 0.315 - - 0 - -0.97%
2010-10-12 0 1.030 0.950 1.030 - - 0 0 - 0.318 0.293 0.318 - - 0 - 0.00%
2010-10-11 0 1.030 1.010 1.030 1.000 1.030 209,000 211,820 1.0135 0.318 0.312 0.318 0.309 0.318 677,389 0.3127 0.00%
2010-10-08 0 1.030 0.980 1.030 1.000 1.050 277,000 282,150 1.0186 0.318 0.302 0.318 0.309 0.324 897,783 0.3143 0.98%
2010-10-07 0 1.020 1.020 1.040 1.020 1.040 83,000 85,300 1.0277 0.315 0.315 0.321 0.315 0.321 269,011 0.3171 -2.86%
2010-10-06 0 1.050 1.030 1.050 1.040 1.070 201,000 209,690 1.0432 0.324 0.318 0.324 0.321 0.330 651,460 0.3219 0.00%
2010-10-05 0 1.050 1.010 1.050 1.020 1.070 729,008 755,268 1.0360 0.324 0.312 0.324 0.315 0.330 2,362,784 0.3197 1.94%
2010-10-04 0 1.030 1.030 1.040 1.000 1.040 1,238,000 1,272,540 1.0279 0.318 0.318 0.321 0.309 0.321 4,012,475 0.3171 1.98%
2010-09-30 0 1.010 1.000 1.030 1.000 1.060 2,334,000 2,379,740 1.0196 0.312 0.309 0.318 0.309 0.327 7,564,715 0.3146 4.12%
2010-09-29 0 0.970 0.970 1.000 0.950 0.970 271,000 258,260 0.9530 0.299 0.299 0.309 0.293 0.299 878,337 0.2940 3.19%
2010-09-28 0 0.940 0.910 0.940 - - 0 0 - 0.290 0.281 0.290 - - 0 - 0.00%
2010-09-27 0 0.940 0.930 0.940 0.930 0.950 658,000 617,360 0.9382 0.290 0.287 0.290 0.287 0.293 2,132,640 0.2895 4.44%
2010-09-24 0 0.900 0.900 0.920 0.900 0.930 161,000 148,280 0.9210 0.278 0.278 0.284 0.278 0.287 521,816 0.2842 -3.23%
2010-09-22 0 0.930 0.930 0.950 0.890 0.950 481,000 441,890 0.9187 0.287 0.287 0.293 0.275 0.293 1,558,966 0.2835 8.14%
2010-09-21 0 0.860 0.860 0.910 0.860 0.870 72,000 62,220 0.8642 0.265 0.265 0.281 0.265 0.268 233,359 0.2666 -2.27%
2010-09-20 0 0.880 0.860 0.910 - - 0 0 - 0.272 0.265 0.281 - - 0 - 0.00%
2010-09-17 0 0.880 0.880 0.930 - - 0 0 - 0.272 0.272 0.287 - - 0 - 2.33%
2010-09-16 0 0.860 0.860 0.920 - - 0 0 - 0.265 0.265 0.284 - - 0 - 0.00%
2010-09-15 0 0.860 0.850 0.900 0.860 0.870 200,000 172,500 0.8625 0.265 0.262 0.278 0.265 0.268 648,219 0.2661 -2.27%
2010-09-14 0 0.880 0.860 0.920 0.880 0.880 50,000 44,000 0.8800 0.272 0.265 0.284 0.272 0.272 162,055 0.2715 0.00%
2010-09-13 0 0.880 0.860 0.900 - - 0 0 - 0.272 0.265 0.278 - - 0 - 0.00%
2010-09-10 0 0.880 0.830 0.900 - - 0 0 - 0.272 0.256 0.278 - - 0 - 0.00%
2010-09-09 0 0.880 0.880 0.900 0.800 0.900 213,000 190,140 0.8927 0.272 0.272 0.278 0.247 0.278 690,353 0.2754 -2.22%
2010-09-08 0 0.900 0.870 0.900 0.900 0.900 60,000 54,000 0.9000 0.278 0.268 0.278 0.278 0.278 194,466 0.2777 0.00%
2010-09-07 0 0.900 0.900 0.920 0.890 0.910 511,000 463,010 0.9061 0.278 0.278 0.284 0.275 0.281 1,656,199 0.2796 -1.10%
2010-09-06 0 0.910 0.900 0.910 0.870 0.910 1,076,000 962,770 0.8948 0.281 0.278 0.281 0.268 0.281 3,487,418 0.2761 5.81%
2010-09-03 0 0.880 0.850 0.890 0.840 0.880 824,000 722,600 0.8769 0.265 0.256 0.268 0.253 0.265 2,732,770 0.2644 3.53%
2010-09-02 0 0.850 0.850 0.860 0.830 0.850 610,000 510,580 0.8370 0.256 0.256 0.259 0.250 0.256 2,023,046 0.2524 2.41%
2010-09-01 0 0.830 0.810 0.840 0.820 0.830 1,500,000 1,242,500 0.8283 0.250 0.244 0.253 0.247 0.250 4,974,703 0.2498 3.75%
2010-08-31 0 0.800 0.800 0.840 0.790 0.820 952,000 774,680 0.8137 0.241 0.241 0.253 0.238 0.247 3,157,278 0.2454 1.27%
2010-08-30 0 0.790 0.790 0.820 - - 0 0 - 0.238 0.238 0.247 - - 0 - 0.00%
2010-08-27 0 0.790 0.790 0.820 0.790 0.830 805,000 642,650 0.7983 0.238 0.238 0.247 0.238 0.250 2,669,757 0.2407 0.00%
2010-08-26 0 0.790 0.780 0.840 0.790 0.800 90,000 71,800 0.7978 0.238 0.235 0.253 0.238 0.241 298,482 0.2406 -2.47%
2010-08-25 0 0.810 0.810 0.860 0.810 0.830 551,000 449,310 0.8154 0.244 0.244 0.259 0.244 0.250 1,827,374 0.2459 -2.41%
2010-08-24 0 0.830 0.830 0.860 0.800 0.830 54,000 43,400 0.8037 0.250 0.250 0.259 0.241 0.250 179,089 0.2423 -3.49%
2010-08-23 0 0.860 0.840 0.860 0.810 0.860 150,000 126,500 0.8433 0.259 0.253 0.259 0.244 0.259 497,470 0.2543 0.00%
2010-08-20 0 0.860 0.840 0.870 0.860 0.860 100,000 86,000 0.8600 0.259 0.253 0.262 0.259 0.259 331,647 0.2593 1.18%
2010-08-19 0 0.850 0.840 0.870 - - 0 0 - 0.256 0.253 0.262 - - 0 - 0.00%
2010-08-18 0 0.850 0.850 0.860 0.850 0.860 38,000 32,380 0.8521 0.256 0.256 0.259 0.256 0.259 126,026 0.2569 0.00%
2010-08-17 0 0.850 0.850 0.860 0.850 0.850 48,000 40,800 0.8500 0.256 0.256 0.259 0.256 0.256 159,191 0.2563 -2.30%
2010-08-16 0 0.870 0.810 0.920 0.830 0.870 559,000 467,470 0.8363 0.262 0.244 0.277 0.250 0.262 1,853,906 0.2522 4.82%
2010-08-13 0 0.830 0.830 0.840 0.820 0.830 60,000 49,700 0.8283 0.250 0.250 0.253 0.247 0.250 198,988 0.2498 -1.19%
2010-08-12 0 0.840 0.830 0.840 0.830 0.840 40,000 33,400 0.8350 0.253 0.250 0.253 0.250 0.253 132,659 0.2518 0.00%
2010-08-11 0 0.840 0.820 0.840 0.820 0.840 43,000 35,320 0.8214 0.253 0.247 0.253 0.247 0.253 142,608 0.2477 0.00%
2010-08-10 0 0.840 0.820 0.850 0.820 0.850 147,000 122,050 0.8303 0.253 0.247 0.256 0.247 0.256 487,521 0.2503 2.44%
2010-08-09 0 0.820 0.820 0.850 - - 0 0 - 0.247 0.247 0.256 - - 0 - 0.00%
2010-08-06 0 0.820 0.820 0.850 0.820 0.820 144,000 118,080 0.8200 0.247 0.247 0.256 0.247 0.247 477,572 0.2473 2.50%
2010-08-05 0 0.800 0.800 0.820 0.800 0.810 180,078 145,062 0.8056 0.241 0.241 0.247 0.241 0.244 597,223 0.2429 0.00%
2010-08-04 0 0.800 0.790 0.850 - - 0 0 - 0.241 0.238 0.256 - - 0 - 0.00%
2010-08-03 0 0.800 0.790 0.800 0.800 0.800 106,000 84,800 0.8000 0.241 0.238 0.241 0.241 0.241 351,546 0.2412 0.00%
2010-08-02 0 0.800 0.790 0.850 0.800 0.800 24,000 19,200 0.8000 0.241 0.238 0.256 0.241 0.241 79,595 0.2412 0.00%
2010-07-30 0 0.800 0.800 0.850 0.800 0.800 20,000 16,000 0.8000 0.241 0.241 0.256 0.241 0.241 66,329 0.2412 0.00%
2010-07-29 0 0.800 0.800 0.880 0.800 0.800 7,000 5,600 0.8000 0.241 0.241 0.265 0.241 0.241 23,215 0.2412 0.00%
2010-07-28 0 0.800 0.780 0.850 0.800 0.800 20,000 16,000 0.8000 0.241 0.235 0.256 0.241 0.241 66,329 0.2412 0.00%
2010-07-27 0 0.800 0.750 0.840 - - 0 0 - 0.241 0.226 0.253 - - 0 - 0.00%
2010-07-26 0 0.800 0.790 0.840 0.800 0.800 80,000 64,000 0.8000 0.241 0.238 0.253 0.241 0.241 265,318 0.2412 0.00%
2010-07-23 0 0.800 0.800 0.830 0.790 0.800 110,000 87,800 0.7982 0.241 0.241 0.250 0.238 0.241 364,812 0.2407 6.67%
2010-07-22 0 0.750 0.730 0.850 - - 0 0 - 0.226 0.220 0.256 - - 0 - 0.00%
2010-07-21 0 0.750 0.750 0.850 - - 0 0 - 0.226 0.226 0.256 - - 0 - 0.00%
2010-07-20 0 0.750 0.750 0.850 - - 0 0 - 0.226 0.226 0.256 - - 0 - 0.00%
2010-07-19 0 0.750 0.750 0.800 0.750 0.750 1,000 750 0.7500 0.226 0.226 0.241 0.226 0.226 3,316 0.2261 -6.25%
2010-07-16 0 0.800 0.780 0.800 0.800 0.800 10,000 8,000 0.8000 0.241 0.235 0.241 0.241 0.241 33,165 0.2412 0.00%
2010-07-15 0 0.800 0.750 0.860 - - 0 0 - 0.241 0.226 0.259 - - 0 - 0.00%
2010-07-14 0 0.800 0.800 0.850 - - 0 0 - 0.241 0.241 0.256 - - 0 - 0.00%
2010-07-13 0 0.800 0.760 0.870 - - 0 0 - 0.241 0.229 0.262 - - 0 - 0.00%
2010-07-12 0 0.800 0.750 0.870 - - 0 0 - 0.241 0.226 0.262 - - 0 - 0.00%
2010-07-09 0 0.800 0.750 0.800 0.800 0.800 20,000 16,000 0.8000 0.241 0.226 0.241 0.241 0.241 66,329 0.2412 2.56%
2010-07-08 0 0.780 0.750 0.820 - - 0 0 - 0.235 0.226 0.247 - - 0 - 0.00%
2010-07-07 0 0.780 0.780 0.820 0.780 0.800 17,000 13,280 0.7812 0.235 0.235 0.247 0.235 0.241 56,380 0.2355 -4.88%
2010-07-06 0 0.820 0.750 0.850 0.820 0.820 46,000 37,720 0.8200 0.247 0.226 0.256 0.247 0.247 152,558 0.2473 1.23%
2010-07-05 0 0.810 0.760 0.820 - - 0 0 - 0.244 0.229 0.247 - - 0 - 0.00%
2010-07-02 0 0.810 0.700 0.870 - - 0 0 - 0.244 0.211 0.262 - - 0 - 0.00%
2010-06-30 0 0.810 0.810 0.880 0.810 0.810 50,000 40,500 0.8100 0.244 0.244 0.265 0.244 0.244 165,823 0.2442 0.00%
2010-06-29 0 0.810 0.810 0.880 0.810 0.810 4,000 3,240 0.8100 0.244 0.244 0.265 0.244 0.244 13,266 0.2442 -1.22%
2010-06-28 0 0.820 0.810 0.850 - - 0 0 - 0.247 0.244 0.256 - - 0 - 0.00%
2010-06-25 0 0.820 0.810 0.850 - - 0 0 - 0.247 0.244 0.256 - - 0 - 0.00%
2010-06-24 0 0.820 0.810 0.850 - - 0 0 - 0.247 0.244 0.256 - - 0 - 0.00%
2010-06-23 0 0.820 0.810 0.850 0.820 0.830 60,000 49,600 0.8267 0.247 0.244 0.256 0.247 0.250 198,988 0.2493 -1.20%
2010-06-22 0 0.830 0.810 0.850 - - 0 0 - 0.250 0.244 0.256 - - 0 - 0.00%
2010-06-21 0 0.830 0.820 0.900 0.830 0.920 58,000 48,860 0.8424 0.250 0.247 0.271 0.250 0.277 192,355 0.2540 0.00%
2010-06-18 0 0.830 0.810 0.850 - - 0 0 - 0.250 0.244 0.256 - - 0 - 0.00%
2010-06-17 0 0.830 0.810 0.840 - - 0 0 - 0.250 0.244 0.253 - - 0 - 0.00%
2010-06-15 0 0.830 0.810 0.830 0.810 0.830 218,000 177,580 0.8146 0.250 0.244 0.250 0.244 0.250 722,990 0.2456 2.47%
2010-06-14 0 0.810 0.780 0.820 - - 0 0 - 0.244 0.235 0.247 - - 0 - 0.00%
2010-06-11 0 0.810 0.770 0.810 0.770 0.810 6,000 4,660 0.7767 0.244 0.232 0.244 0.232 0.244 19,899 0.2342 8.00%
2010-06-10 0 0.750 0.750 0.810 - - 0 0 - 0.226 0.226 0.244 - - 0 - 1.35%
2010-06-09 0 0.740 0.740 0.810 - - 0 0 - 0.223 0.223 0.244 - - 0 - 0.00%
2010-06-08 0 0.740 0.740 0.810 - - 0 0 - 0.223 0.223 0.244 - - 0 - 0.00%
2010-06-07 0 0.740 0.680 0.810 - - 0 0 - 0.223 0.205 0.244 - - 0 - 0.00%
2010-06-04 0 0.740 0.740 0.810 0.740 0.740 26,000 19,240 0.7400 0.223 0.223 0.244 0.223 0.223 86,228 0.2231 -3.90%
2010-06-03 0 0.770 0.740 0.810 - - 0 0 - 0.232 0.223 0.244 - - 0 - 0.00%
2010-06-02 0 0.770 0.770 0.800 - - 0 0 - 0.232 0.232 0.241 - - 0 - 0.00%
2010-06-01 0 0.770 0.750 0.800 - - 0 0 - 0.232 0.226 0.241 - - 0 - 0.00%
2010-05-31 0 0.770 0.750 0.800 - - 0 0 - 0.232 0.226 0.241 - - 0 - 0.00%
2010-05-28 0 0.770 0.740 0.820 - - 0 0 - 0.232 0.223 0.247 - - 0 - 0.00%
2010-05-27 0 0.770 0.710 0.810 - - 0 0 - 0.232 0.214 0.244 - - 0 - 0.00%
2010-05-26 0 0.770 0.720 0.770 - - 0 0 - 0.232 0.217 0.232 - - 0 - -3.75%
2010-05-25 0 0.800 0.790 0.800 0.800 0.800 35,000 28,000 0.8000 0.241 0.238 0.241 0.241 0.241 116,076 0.2412 -5.88%
2010-05-24 0 0.850 0.800 0.850 0.800 0.850 693,000 588,450 0.8491 0.256 0.241 0.256 0.241 0.256 2,298,313 0.2560 0.00%
2010-05-20 0 0.850 0.850 0.860 0.850 0.850 492,000 418,200 0.8500 0.256 0.256 0.259 0.256 0.256 1,631,703 0.2563 0.00%
2010-05-19 0 0.850 0.850 0.860 0.830 0.850 800,000 679,600 0.8495 0.256 0.256 0.259 0.250 0.256 2,653,175 0.2561 4.94%
2010-05-18 0 0.850 0.850 0.900 0.850 0.850 124,000 105,400 0.8500 0.244 0.244 0.259 0.244 0.244 431,550 0.2442 -2.30%
2010-05-17 0 0.870 0.850 0.910 - - 0 0 - 0.250 0.244 0.261 - - 0 - 0.00%
2010-05-14 0 0.870 0.850 0.910 - - 0 0 - 0.250 0.244 0.261 - - 0 - 0.00%
2010-05-13 0 0.870 0.850 0.900 - - 0 0 - 0.250 0.244 0.259 - - 0 - 0.00%
2010-05-12 0 0.870 0.870 0.900 0.870 0.890 45,000 39,450 0.8767 0.250 0.250 0.259 0.250 0.256 156,611 0.2519 0.00%
2010-05-11 0 0.870 0.870 0.900 - - 0 0 - 0.250 0.250 0.259 - - 0 - 1.16%
2010-05-10 0 0.860 0.860 0.890 - - 0 0 - 0.247 0.247 0.256 - - 0 - 1.18%
2010-05-07 0 0.850 0.830 0.890 0.850 0.850 120,000 102,000 0.8500 0.244 0.238 0.256 0.244 0.244 417,629 0.2442 0.00%
2010-05-06 0 0.850 0.840 0.880 0.830 0.910 676,000 579,240 0.8569 0.244 0.241 0.253 0.238 0.261 2,352,646 0.2462 -6.59%
2010-05-05 0 0.910 0.890 0.910 0.900 0.910 344,000 310,600 0.9029 0.261 0.256 0.261 0.259 0.261 1,197,204 0.2594 0.00%
2010-05-04 0 0.910 0.900 0.910 0.910 0.920 120,000 110,300 0.9192 0.261 0.259 0.261 0.261 0.264 417,629 0.2641 0.00%
2010-05-03 0 0.910 0.900 0.910 0.900 0.910 180,000 163,300 0.9072 0.261 0.259 0.261 0.259 0.261 626,444 0.2607 0.00%
2010-04-30 0 0.910 0.910 0.920 0.910 0.920 150,000 137,000 0.9133 0.261 0.261 0.264 0.261 0.264 522,037 0.2624 0.00%
2010-04-29 0 0.910 0.910 0.920 0.910 0.920 62,000 56,430 0.9102 0.261 0.261 0.264 0.261 0.264 215,775 0.2615 0.00%
2010-04-28 0 0.910 0.910 0.920 0.900 0.910 300,000 270,050 0.9002 0.261 0.261 0.264 0.259 0.261 1,044,074 0.2587 1.11%
2010-04-27 0 0.900 0.900 0.920 0.900 0.910 171,000 155,000 0.9064 0.259 0.259 0.264 0.259 0.261 595,122 0.2605 0.00%
2010-04-26 0 0.900 0.900 0.910 0.900 0.900 10,000 9,000 0.9000 0.259 0.259 0.261 0.259 0.259 34,802 0.2586 -1.10%
2010-04-23 0 0.910 0.910 0.930 0.910 0.920 300,000 275,650 0.9188 0.261 0.261 0.267 0.261 0.264 1,044,074 0.2640 -1.09%
2010-04-22 0 0.920 0.920 0.930 0.900 0.920 811,000 733,110 0.9040 0.264 0.264 0.267 0.259 0.264 2,822,479 0.2597 3.37%
2010-04-21 0 0.890 0.880 0.900 0.890 0.900 100,000 89,080 0.8908 0.256 0.253 0.259 0.256 0.259 348,025 0.2560 1.14%
2010-04-20 0 0.880 0.860 0.900 0.850 0.880 188,000 163,300 0.8686 0.253 0.247 0.259 0.244 0.253 654,286 0.2496 3.53%
2010-04-19 0 0.850 0.840 0.870 0.850 0.890 725,000 618,780 0.8535 0.244 0.241 0.250 0.244 0.256 2,523,178 0.2452 -5.56%
2010-04-16 0 0.900 0.880 0.900 0.890 0.900 114,000 102,340 0.8977 0.259 0.253 0.259 0.256 0.259 396,748 0.2579 3.45%
2010-04-15 0 0.870 0.870 0.900 0.870 0.900 74,000 65,750 0.8885 0.250 0.250 0.259 0.250 0.259 257,538 0.2553 -4.40%
2010-04-14 0 0.910 0.890 0.910 0.870 0.920 107,000 97,150 0.9079 0.261 0.256 0.261 0.250 0.264 372,386 0.2609 4.60%
2010-04-13 0 0.870 0.870 0.900 0.860 0.870 318,000 275,080 0.8650 0.250 0.250 0.259 0.247 0.250 1,106,718 0.2486 0.00%
2010-04-12 0 0.870 0.870 0.880 0.860 0.880 97,000 85,060 0.8769 0.250 0.250 0.253 0.247 0.253 337,584 0.2520 -2.25%
2010-04-09 0 0.890 0.870 0.890 0.860 0.900 22,000 19,500 0.8864 0.256 0.250 0.256 0.247 0.259 76,565 0.2547 4.71%
2010-04-08 0 0.850 0.840 0.850 0.850 0.860 258,000 220,500 0.8547 0.244 0.241 0.244 0.244 0.247 897,903 0.2456 -1.16%
2010-04-07 0 0.860 0.860 0.880 0.850 0.880 563,000 481,440 0.8551 0.247 0.247 0.253 0.244 0.253 1,959,378 0.2457 -3.37%
2010-04-01 0 0.890 0.890 0.900 0.880 0.920 173,000 155,870 0.9010 0.256 0.256 0.259 0.253 0.264 602,082 0.2589 0.00%
2010-03-31 0 0.890 0.890 0.900 0.850 0.910 127,000 115,020 0.9057 0.256 0.256 0.259 0.244 0.261 441,991 0.2602 -2.20%
2010-03-30 0 0.910 0.900 0.960 0.880 0.960 179,000 163,050 0.9109 0.261 0.259 0.276 0.253 0.276 622,964 0.2617 3.41%
2010-03-29 0 0.880 0.880 0.900 0.870 0.910 167,000 149,890 0.8975 0.253 0.253 0.259 0.250 0.261 581,201 0.2579 -1.12%
2010-03-26 0 0.890 0.870 0.900 0.860 0.890 23,000 20,400 0.8870 0.256 0.250 0.259 0.247 0.256 80,046 0.2549 2.30%
2010-03-25 0 0.870 0.870 0.900 0.850 0.850 1,000 850 0.8500 0.250 0.250 0.259 0.244 0.244 3,480 0.2442 0.00%
2010-03-24 0 0.870 0.870 0.900 0.860 0.890 60,000 53,080 0.8847 0.250 0.250 0.259 0.247 0.256 208,815 0.2542 1.16%
2010-03-23 0 0.860 0.860 0.880 0.860 0.870 61,000 52,960 0.8682 0.247 0.247 0.253 0.247 0.250 212,295 0.2495 0.00%
2010-03-22 0 0.860 0.850 0.880 0.850 0.870 118,000 101,260 0.8581 0.247 0.244 0.253 0.244 0.250 410,669 0.2466 0.00%
2010-03-19 0 0.860 0.860 0.870 0.850 0.880 85,000 73,870 0.8691 0.247 0.247 0.250 0.244 0.253 295,821 0.2497 -1.15%
2010-03-18 0 0.870 0.860 0.880 0.870 0.870 127,000 110,490 0.8700 0.250 0.247 0.253 0.250 0.250 441,991 0.2500 0.00%
2010-03-17 0 0.870 0.860 0.900 0.870 0.870 50,000 43,500 0.8700 0.250 0.247 0.259 0.250 0.250 174,012 0.2500 0.00%
2010-03-16 0 0.870 0.870 0.900 0.870 0.870 50,000 43,500 0.8700 0.250 0.250 0.259 0.250 0.250 174,012 0.2500 -3.33%
2010-03-15 0 0.900 0.870 0.900 0.890 0.900 146,000 131,000 0.8973 0.259 0.250 0.259 0.256 0.259 508,116 0.2578 1.12%
2010-03-12 0 0.890 0.860 0.940 - - 0 0 - 0.256 0.247 0.270 - - 0 - 0.00%
2010-03-11 0 0.890 0.860 0.920 - - 0 0 - 0.256 0.247 0.264 - - 0 - 0.00%
2010-03-10 0 0.890 0.870 0.900 0.870 0.890 83,000 73,470 0.8852 0.256 0.250 0.259 0.250 0.256 288,860 0.2543 3.49%
2010-03-09 0 0.860 0.860 0.890 0.850 0.860 42,000 36,100 0.8595 0.247 0.247 0.256 0.244 0.247 146,170 0.2470 1.18%
2010-03-08 0 0.850 0.850 0.930 0.850 0.850 110,000 93,500 0.8500 0.244 0.244 0.267 0.244 0.244 382,827 0.2442 -1.16%
2010-03-05 0 0.860 0.860 0.880 - - 1,000 880 0.8800 0.247 0.247 0.253 - - 3,480 0.2529 0.00%
2010-03-04 0 0.860 0.860 0.880 0.850 0.860 60,000 51,500 0.8583 0.247 0.247 0.253 0.244 0.247 208,815 0.2466 1.18%
2010-03-03 0 0.850 0.850 0.880 0.850 0.850 40,000 34,000 0.8500 0.244 0.244 0.253 0.244 0.244 139,210 0.2442 0.00%
2010-03-02 0 0.850 0.850 0.890 0.850 0.850 40,000 34,000 0.8500 0.244 0.244 0.256 0.244 0.244 139,210 0.2442 0.00%
2010-03-01 0 0.850 0.850 0.900 - - 50,000 42,000 0.8400 0.244 0.244 0.259 - - 174,012 0.2414 1.19%
2010-02-26 0 0.840 0.840 0.930 0.840 0.840 30,000 25,200 0.8400 0.241 0.241 0.267 0.241 0.241 104,407 0.2414 -1.18%
2010-02-25 0 0.850 0.840 0.930 - - 0 0 - 0.244 0.241 0.267 - - 0 - 0.00%
2010-02-24 0 0.850 0.830 0.930 - - 0 0 - 0.244 0.238 0.267 - - 0 - 0.00%
2010-02-23 0 0.850 0.850 0.910 0.840 0.850 115,000 97,200 0.8452 0.244 0.244 0.261 0.241 0.244 400,228 0.2429 2.41%
2010-02-22 0 0.830 0.830 0.930 0.820 0.820 34,000 27,880 0.8200 0.238 0.238 0.267 0.236 0.236 118,328 0.2356 -1.19%
2010-02-19 0 0.840 0.830 0.930 - - 0 0 - 0.241 0.238 0.267 - - 0 - 0.00%
2010-02-18 0 0.840 0.840 0.940 0.840 0.840 300,000 252,000 0.8400 0.241 0.241 0.270 0.241 0.241 1,044,074 0.2414 0.00%
2010-02-17 0 0.840 0.840 0.880 0.840 0.840 336,000 282,240 0.8400 0.241 0.241 0.253 0.241 0.241 1,169,362 0.2414 2.44%
2010-02-12 0 0.820 0.820 0.930 - - 0 0 - 0.236 0.236 0.267 - - 0 - 0.00%
2010-02-11 0 0.820 0.820 0.930 0.820 0.830 50,000 41,010 0.8202 0.236 0.236 0.267 0.236 0.238 174,012 0.2357 -1.20%
2010-02-10 0 0.830 0.830 0.930 0.820 0.820 5,000 4,100 0.8200 0.238 0.238 0.267 0.236 0.236 17,401 0.2356 1.22%
2010-02-09 0 0.820 0.820 0.860 0.820 0.820 25,000 20,500 0.8200 0.236 0.236 0.247 0.236 0.236 87,006 0.2356 0.00%
2010-02-08 0 0.820 0.790 0.820 0.820 0.820 61,000 50,020 0.8200 0.236 0.227 0.236 0.236 0.236 212,295 0.2356 0.00%
2010-02-05 0 0.820 0.820 0.830 0.820 0.820 48,000 39,360 0.8200 0.236 0.236 0.238 0.236 0.236 167,052 0.2356 0.00%
2010-02-04 0 0.820 0.820 0.920 0.820 0.820 1,000 820 0.8200 0.236 0.236 0.264 0.236 0.236 3,480 0.2356 -1.20%
2010-02-03 0 0.830 0.820 0.830 0.830 0.840 84,000 69,750 0.8304 0.238 0.236 0.238 0.238 0.241 292,341 0.2386 0.00%
2010-02-02 0 0.830 0.820 0.830 0.830 0.840 316,000 262,990 0.8322 0.238 0.236 0.238 0.238 0.241 1,099,757 0.2391 -1.19%
2010-02-01 0 0.840 0.840 1.040 0.830 0.840 51,000 42,830 0.8398 0.241 0.241 0.299 0.238 0.241 177,492 0.2413 0.00%
2010-01-29 0 0.840 0.840 0.860 0.820 0.840 30,000 25,050 0.8350 0.241 0.241 0.247 0.236 0.241 104,407 0.2399 -2.33%
2010-01-28 0 0.860 0.840 0.860 0.860 0.860 50,000 43,000 0.8600 0.247 0.241 0.247 0.247 0.247 174,012 0.2471 4.88%
2010-01-27 0 0.820 0.800 0.840 0.820 0.850 200,000 168,040 0.8402 0.236 0.230 0.241 0.236 0.244 696,049 0.2414 -3.53%
2010-01-26 0 0.850 0.840 0.860 0.840 0.850 76,000 64,320 0.8463 0.244 0.241 0.247 0.241 0.244 264,499 0.2432 0.00%
2010-01-25 0 0.850 0.850 0.880 0.850 0.850 43,000 36,550 0.8500 0.244 0.244 0.253 0.244 0.244 149,651 0.2442 -4.49%
2010-01-22 0 0.890 0.870 0.890 - - 0 0 - 0.256 0.250 0.256 - - 0 - 0.00%
2010-01-21 0 0.890 0.880 0.900 0.890 0.900 120,000 107,300 0.8942 0.256 0.253 0.259 0.256 0.259 417,629 0.2569 -1.11%
2010-01-20 0 0.900 0.890 0.900 0.900 0.900 321,000 288,900 0.9000 0.259 0.256 0.259 0.259 0.259 1,117,159 0.2586 0.00%
2010-01-19 0 0.900 0.900 0.910 0.900 0.900 70,000 63,000 0.9000 0.259 0.259 0.261 0.259 0.259 243,617 0.2586 0.00%
2010-01-18 0 0.900 0.890 0.910 0.890 0.900 80,000 71,700 0.8963 0.259 0.256 0.261 0.256 0.259 278,420 0.2575 -1.10%
2010-01-15 0 0.910 0.900 0.910 0.910 0.920 449,000 409,590 0.9122 0.261 0.259 0.261 0.261 0.264 1,562,630 0.2621 0.00%
2010-01-14 0 0.910 0.910 0.920 0.880 0.920 730,000 662,800 0.9079 0.261 0.261 0.264 0.253 0.264 2,540,579 0.2609 3.41%
2010-01-13 0 0.880 0.870 0.880 0.860 0.880 405,000 351,910 0.8689 0.253 0.250 0.253 0.247 0.253 1,409,499 0.2497 -1.12%
2010-01-12 0 0.890 0.880 0.900 0.850 0.890 884,000 776,620 0.8785 0.256 0.253 0.259 0.244 0.256 3,076,537 0.2524 4.71%
2010-01-11 0 0.850 0.850 0.880 0.850 0.900 58,000 49,700 0.8569 0.244 0.244 0.253 0.244 0.259 201,854 0.2462 2.41%
2010-01-08 0 0.830 0.810 0.840 0.800 0.830 865,000 705,660 0.8158 0.238 0.233 0.241 0.230 0.238 3,010,412 0.2344 3.75%
2010-01-07 0 0.800 0.770 0.800 0.750 0.820 1,018,000 789,770 0.7758 0.230 0.221 0.230 0.216 0.236 3,542,889 0.2229 9.59%
2010-01-06 0 0.730 0.730 0.750 0.680 0.760 301,000 225,200 0.7482 0.210 0.210 0.216 0.195 0.218 1,047,554 0.2150 1.39%
2010-01-05 0 0.720 0.720 0.760 0.720 0.740 135,000 99,100 0.7341 0.207 0.207 0.218 0.207 0.213 469,833 0.2109 -2.70%
2010-01-04 0 0.740 0.730 0.760 - - 0 0 - 0.213 0.210 0.218 - - 0 - 0.00%
2009-12-31 0 0.740 0.740 0.750 0.730 0.740 86,000 63,580 0.7393 0.213 0.213 0.216 0.210 0.213 299,301 0.2124 -2.63%
2009-12-30 0 0.760 0.730 0.760 - - 0 0 - 0.218 0.210 0.218 - - 0 - 0.00%
2009-12-29 0 0.760 0.740 0.760 0.740 0.760 200,000 150,940 0.7547 0.218 0.213 0.218 0.213 0.218 696,049 0.2169 1.33%
2009-12-28 0 0.750 0.730 0.790 0.750 0.750 65,000 48,750 0.7500 0.216 0.210 0.227 0.216 0.216 226,216 0.2155 2.74%
2009-12-24 0 0.730 0.730 0.760 - - 0 0 - 0.210 0.210 0.218 - - 0 - 1.39%
2009-12-23 0 0.720 0.720 0.740 0.720 0.760 281,000 210,610 0.7495 0.207 0.207 0.213 0.207 0.218 977,949 0.2154 0.00%
2009-12-22 0 0.720 0.720 0.740 0.720 0.730 970,000 701,570 0.7233 0.207 0.207 0.213 0.207 0.210 3,375,838 0.2078 -1.37%
2009-12-21 0 0.730 0.730 0.740 0.730 0.730 240,000 175,200 0.7300 0.210 0.210 0.213 0.210 0.210 835,259 0.2098 0.00%
2009-12-18 0 0.730 0.720 0.730 0.720 0.740 70,000 51,200 0.7314 0.210 0.207 0.210 0.207 0.213 243,617 0.2102 1.39%
2009-12-17 0 0.720 0.720 0.730 0.720 0.730 363,000 264,160 0.7277 0.207 0.207 0.210 0.207 0.210 1,263,329 0.2091 -2.70%
2009-12-16 0 0.740 0.740 0.750 0.740 0.740 340,000 251,600 0.7400 0.213 0.213 0.216 0.213 0.213 1,183,283 0.2126 1.37%
2009-12-15 0 0.730 0.730 0.750 0.720 0.730 939,000 677,260 0.7213 0.210 0.210 0.216 0.207 0.210 3,267,950 0.2072 0.00%
2009-12-14 0 0.730 0.730 0.740 0.720 0.730 530,000 382,600 0.7219 0.210 0.210 0.213 0.207 0.210 1,844,530 0.2074 -1.35%
2009-12-11 0 0.740 0.740 0.750 0.740 0.740 57,000 42,180 0.7400 0.213 0.213 0.216 0.213 0.213 198,374 0.2126 1.37%
2009-12-10 0 0.730 0.730 0.750 0.720 0.740 252,000 185,250 0.7351 0.210 0.210 0.216 0.207 0.213 877,022 0.2112 -2.67%
2009-12-09 0 0.750 0.730 0.750 0.720 0.760 176,000 132,280 0.7516 0.216 0.210 0.216 0.207 0.218 612,523 0.2160 0.00%
2009-12-08 0 0.750 0.730 0.750 0.720 0.750 552,000 400,220 0.7250 0.216 0.210 0.216 0.207 0.216 1,921,095 0.2083 4.17%
2009-12-07 0 0.720 0.720 0.730 0.720 0.730 606,000 439,680 0.7255 0.207 0.207 0.210 0.207 0.210 2,109,029 0.2085 2.86%
2009-12-04 0 0.700 0.700 0.730 0.700 0.700 344,000 240,800 0.7000 0.201 0.201 0.210 0.201 0.201 1,197,204 0.2011 -1.41%
2009-12-03 0 0.710 0.700 0.720 0.690 0.710 389,000 271,200 0.6972 0.204 0.201 0.207 0.198 0.204 1,353,815 0.2003 4.41%
2009-12-02 0 0.680 0.680 0.690 0.680 0.690 165,000 112,700 0.6830 0.195 0.195 0.198 0.195 0.198 574,240 0.1963 -1.45%
2009-12-01 0 0.690 0.690 0.700 0.690 0.690 46,000 31,740 0.6900 0.198 0.198 0.201 0.198 0.198 160,091 0.1983 0.00%
2009-11-30 0 0.690 0.690 0.700 0.690 0.690 79,000 54,510 0.6900 0.198 0.198 0.201 0.198 0.198 274,939 0.1983 1.47%
2009-11-27 0 0.680 0.680 0.700 0.680 0.700 607,000 418,120 0.6888 0.195 0.195 0.201 0.195 0.201 2,112,509 0.1979 -2.86%
2009-11-26 0 0.700 0.700 0.740 0.700 0.700 1,000 700 0.7000 0.201 0.201 0.213 0.201 0.201 3,480 0.2011 -4.11%
2009-11-25 0 0.730 0.700 0.730 0.690 0.730 230,000 164,720 0.7162 0.210 0.201 0.210 0.198 0.210 800,456 0.2058 2.82%
2009-11-24 0 0.710 0.700 0.710 0.710 0.710 205,000 145,550 0.7100 0.204 0.201 0.204 0.204 0.204 713,450 0.2040 2.90%
2009-11-23 0 0.690 0.690 0.720 0.690 0.710 176,000 123,960 0.7043 0.198 0.198 0.207 0.198 0.204 612,523 0.2024 -2.82%
2009-11-20 0 0.710 0.680 0.710 0.680 0.710 230,000 161,020 0.7001 0.204 0.195 0.204 0.195 0.204 800,456 0.2012 1.43%
2009-11-19 0 0.700 0.690 0.700 0.720 0.720 15,000 10,800 0.7200 0.201 0.198 0.201 0.207 0.207 52,204 0.2069 1.45%
2009-11-18 0 0.690 0.690 0.700 0.690 0.690 75,000 51,750 0.6900 0.198 0.198 0.201 0.198 0.198 261,018 0.1983 1.47%
2009-11-17 0 0.680 0.680 0.690 0.680 0.680 60,000 40,800 0.6800 0.195 0.195 0.198 0.195 0.195 208,815 0.1954 0.00%
2009-11-16 0 0.680 0.680 0.690 0.680 0.720 275,000 189,150 0.6878 0.195 0.195 0.198 0.195 0.207 957,067 0.1976 -1.45%
2009-11-13 0 0.690 0.680 0.690 0.690 0.700 841,000 581,080 0.6909 0.198 0.195 0.198 0.198 0.201 2,926,886 0.1985 1.47%
2009-11-12 0 0.680 0.670 0.680 0.680 0.680 305,000 207,400 0.6800 0.195 0.193 0.195 0.195 0.195 1,061,475 0.1954 1.49%
2009-11-11 0 0.670 0.670 0.700 - - 0 0 - 0.193 0.193 0.201 - - 0 - 0.00%
2009-11-10 0 0.670 0.670 0.700 0.670 0.680 200,000 135,000 0.6750 0.193 0.193 0.201 0.193 0.195 696,049 0.1940 0.00%
2009-11-09 0 0.670 0.670 0.710 - - 0 0 - 0.193 0.193 0.204 - - 0 - 0.00%
2009-11-06 0 0.670 0.670 0.700 0.670 0.670 6,000 4,020 0.6700 0.193 0.193 0.201 0.193 0.193 20,881 0.1925 0.00%
2009-11-05 0 0.670 0.670 0.690 0.670 0.680 150,000 101,320 0.6755 0.193 0.193 0.198 0.193 0.195 522,037 0.1941 -1.47%
2009-11-04 0 0.680 0.680 0.700 0.680 0.680 92,000 62,560 0.6800 0.195 0.195 0.201 0.195 0.195 320,183 0.1954 0.00%
2009-11-03 0 0.680 0.660 0.680 0.700 0.720 31,000 21,810 0.7035 0.195 0.190 0.195 0.201 0.207 107,888 0.2022 0.00%
2009-11-02 0 0.680 0.660 0.680 0.700 0.700 20,000 14,000 0.7000 0.195 0.190 0.195 0.201 0.201 69,605 0.2011 0.00%
2009-10-30 0 0.680 0.670 0.680 0.670 0.680 210,000 141,850 0.6755 0.195 0.193 0.195 0.193 0.195 730,851 0.1941 -1.45%
2009-10-29 0 0.690 0.690 0.700 0.680 0.700 2,304,000 1,569,460 0.6812 0.198 0.198 0.201 0.195 0.201 8,018,485 0.1957 1.47%
2009-10-28 0 0.680 0.660 0.680 0.680 0.700 3,112,000 2,129,680 0.6843 0.195 0.190 0.195 0.195 0.201 10,830,523 0.1966 1.49%
2009-10-27 0 0.670 0.630 0.670 0.670 0.670 170,000 109,900 0.6465 0.193 0.181 0.193 0.193 0.193 591,642 0.1858 0.00%
2009-10-23 0 0.670 0.660 0.680 0.660 0.680 350,000 235,450 0.6727 0.193 0.190 0.195 0.190 0.195 1,218,086 0.1933 1.52%
2009-10-22 0 0.660 0.650 0.660 0.660 0.680 220,000 146,660 0.6666 0.190 0.187 0.190 0.190 0.195 765,654 0.1915 -1.49%
2009-10-21 0 0.670 0.650 0.670 0.650 0.680 298,000 199,120 0.6682 0.193 0.187 0.193 0.187 0.195 1,037,113 0.1920 4.69%
2009-10-20 0 0.640 0.640 0.660 0.640 0.660 58,000 37,160 0.6407 0.184 0.184 0.190 0.184 0.190 201,854 0.1841 -1.54%
2009-10-19 0 0.650 0.640 0.660 0.630 0.670 279,000 180,480 0.6469 0.187 0.184 0.190 0.181 0.193 970,988 0.1859 3.17%
2009-10-16 0 0.630 0.630 0.650 0.580 0.650 252,000 157,870 0.6265 0.181 0.181 0.187 0.167 0.187 877,022 0.1800 5.00%
2009-10-15 0 0.600 0.600 0.630 0.600 0.630 50,000 31,200 0.6240 0.172 0.172 0.181 0.172 0.181 174,012 0.1793 -1.64%
2009-10-14 0 0.610 0.590 0.610 0.590 0.610 325,000 196,250 0.6038 0.175 0.170 0.175 0.170 0.175 1,131,080 0.1735 0.00%
2009-10-13 0 0.610 0.610 0.620 0.580 0.610 463,000 276,970 0.5982 0.175 0.175 0.178 0.167 0.175 1,611,353 0.1719 3.39%
2009-10-12 0 0.590 0.590 0.600 0.590 0.600 703,170 417,194 0.5933 0.170 0.170 0.172 0.170 0.172 2,447,204 0.1705 -3.28%
2009-10-09 0 0.610 0.610 0.630 0.600 0.620 502,000 308,400 0.6143 0.175 0.175 0.181 0.172 0.178 1,747,083 0.1765 0.00%
2009-10-08 0 0.610 0.600 0.620 0.600 0.610 286,000 173,370 0.6062 0.175 0.172 0.178 0.172 0.175 995,350 0.1742 0.00%
2009-10-07 0 0.610 0.610 0.630 0.600 0.650 321,000 196,830 0.6132 0.175 0.175 0.181 0.172 0.187 1,117,159 0.1762 0.00%
2009-10-06 0 0.610 0.610 0.620 0.600 0.650 624,000 381,710 0.6117 0.175 0.175 0.178 0.172 0.187 2,171,673 0.1758 -7.58%
2009-10-05 0 0.660 0.620 0.660 0.680 0.680 40,000 27,200 0.6800 0.190 0.178 0.190 0.195 0.195 139,210 0.1954 4.76%
2009-10-02 0 0.630 0.610 0.630 0.620 0.630 278,000 172,440 0.6203 0.181 0.175 0.181 0.178 0.181 967,508 0.1782 1.61%
2009-09-30 0 0.620 0.620 0.630 0.620 0.630 1,465,000 910,800 0.6217 0.178 0.178 0.181 0.178 0.181 5,098,559 0.1786 0.00%
2009-09-29 0 0.620 0.620 0.630 0.620 0.620 600,000 372,000 0.6200 0.178 0.178 0.181 0.178 0.178 2,088,147 0.1781 -1.59%
2009-09-28 0 0.630 0.620 0.630 0.620 0.630 120,000 75,400 0.6283 0.181 0.178 0.181 0.178 0.181 417,629 0.1805 1.61%
2009-09-25 0 0.620 0.620 0.630 0.620 0.640 402,000 253,380 0.6303 0.178 0.178 0.181 0.178 0.184 1,399,059 0.1811 3.33%
2009-09-24 0 0.600 0.600 0.620 0.600 0.680 1,591,000 975,480 0.6131 0.172 0.172 0.178 0.172 0.195 5,537,070 0.1762 -15.49%
2009-09-23 0 0.710 0.710 0.740 0.710 0.720 79,000 56,770 0.7186 0.204 0.204 0.213 0.204 0.207 274,939 0.2065 -2.74%
2009-09-22 0 0.730 0.720 0.740 0.710 0.730 686,000 494,130 0.7203 0.210 0.207 0.213 0.204 0.210 2,387,448 0.2070 4.29%
2009-09-21 0 0.700 0.700 0.710 0.680 0.720 291,000 204,960 0.7043 0.201 0.201 0.204 0.195 0.207 1,012,751 0.2024 0.00%
2009-09-18 0 0.700 0.700 0.710 0.700 0.700 29,000 20,300 0.7000 0.201 0.201 0.204 0.201 0.201 100,927 0.2011 4.48%
2009-09-17 0 0.670 0.670 0.690 0.670 0.680 104,000 70,180 0.6748 0.193 0.193 0.198 0.193 0.195 361,945 0.1939 0.00%
2009-09-16 0 0.670 0.670 0.700 0.670 0.680 22,000 14,890 0.6768 0.193 0.193 0.201 0.193 0.195 76,565 0.1945 0.00%
2009-09-15 0 0.670 0.670 0.720 - - 0 0 - 0.193 0.193 0.207 - - 0 - 0.00%
2009-09-14 0 0.670 0.670 0.690 - - 0 0 - 0.193 0.193 0.198 - - 0 - 0.00%
2009-09-11 0 0.670 0.670 0.710 0.670 0.680 88,000 59,090 0.6715 0.193 0.193 0.204 0.193 0.195 306,262 0.1929 0.00%
2009-09-10 0 0.670 0.670 0.710 0.670 0.670 50,000 33,500 0.6700 0.193 0.193 0.204 0.193 0.193 174,012 0.1925 -1.47%
2009-09-09 0 0.680 0.680 0.710 0.670 0.680 52,000 35,230 0.6775 0.195 0.195 0.204 0.193 0.195 180,973 0.1947 0.00%
2009-09-08 0 0.680 0.680 0.730 0.670 0.700 242,000 165,550 0.6841 0.195 0.195 0.210 0.193 0.201 842,219 0.1966 -2.86%
2009-09-07 0 0.700 0.700 0.710 0.670 0.700 216,000 146,890 0.6800 0.201 0.201 0.204 0.193 0.201 751,733 0.1954 1.45%
2009-09-04 0 0.690 0.660 0.690 0.650 0.690 614,000 404,310 0.6585 0.198 0.190 0.198 0.187 0.198 2,136,870 0.1892 6.15%
2009-09-03 0 0.650 0.650 0.690 0.650 0.660 340,000 222,990 0.6559 0.187 0.187 0.198 0.187 0.190 1,183,283 0.1885 -2.99%
2009-09-02 0 0.670 0.660 0.670 0.650 0.670 631,000 414,370 0.6567 0.193 0.190 0.193 0.187 0.193 2,196,035 0.1887 -2.90%
2009-09-01 0 0.690 0.690 0.700 0.690 0.690 124,000 85,560 0.6900 0.198 0.198 0.201 0.198 0.198 431,550 0.1983 0.00%
2009-08-31 0 0.690 0.690 0.710 0.690 0.710 187,000 131,030 0.7007 0.198 0.198 0.204 0.198 0.204 650,806 0.2013 0.00%
2009-08-28 0 0.690 0.690 0.710 0.680 0.700 597,000 412,280 0.6906 0.198 0.198 0.204 0.195 0.201 2,077,706 0.1984 0.00%
2009-08-27 0 0.690 0.690 0.700 0.690 0.700 524,000 366,760 0.6999 0.198 0.198 0.201 0.198 0.201 1,823,648 0.2011 -2.82%
2009-08-26 0 0.710 0.700 0.710 0.700 0.730 740,000 518,680 0.7009 0.204 0.201 0.204 0.201 0.210 2,575,381 0.2014 0.00%
2009-08-25 0 0.710 0.700 0.740 0.700 0.710 528,000 370,420 0.7016 0.204 0.201 0.213 0.201 0.204 1,837,569 0.2016 0.00%
2009-08-24 0 0.710 0.710 0.730 0.700 0.750 483,000 341,810 0.7077 0.204 0.204 0.210 0.201 0.216 1,680,958 0.2033 1.43%
2009-08-21 0 0.700 0.700 0.720 0.700 0.700 217,000 151,900 0.7000 0.201 0.201 0.207 0.201 0.201 755,213 0.2011 -2.78%
2009-08-20 0 0.720 0.720 0.730 0.700 0.760 203,000 144,580 0.7122 0.207 0.207 0.210 0.201 0.218 706,490 0.2046 2.86%
2009-08-19 0 0.700 0.700 0.710 0.690 0.700 322,000 224,430 0.6970 0.201 0.201 0.204 0.198 0.201 1,120,639 0.2003 0.00%
2009-08-18 0 0.700 0.680 0.700 0.690 0.700 178,000 124,180 0.6976 0.201 0.195 0.201 0.198 0.201 619,484 0.2005 0.00%
2009-08-17 0 0.700 0.700 0.710 0.700 0.750 541,000 387,910 0.7170 0.201 0.201 0.204 0.201 0.216 1,882,813 0.2060 -4.11%
2009-08-14 0 0.730 0.720 0.740 0.720 0.740 122,000 89,960 0.7374 0.210 0.207 0.213 0.207 0.213 424,590 0.2119 1.39%
2009-08-13 0 0.720 0.720 0.750 0.720 0.720 204,000 146,880 0.7200 0.207 0.207 0.216 0.207 0.207 709,970 0.2069 0.00%
2009-08-12 0 0.720 0.710 0.720 0.720 0.730 215,000 155,650 0.7240 0.207 0.204 0.207 0.207 0.210 748,253 0.2080 0.00%
2009-08-11 0 0.720 0.720 0.740 0.720 0.730 195,000 141,960 0.7280 0.207 0.207 0.213 0.207 0.210 678,648 0.2092 -1.37%
2009-08-10 0 0.730 0.730 0.740 0.730 0.740 773,000 570,640 0.7382 0.210 0.210 0.213 0.210 0.213 2,690,229 0.2121 0.00%
2009-08-07 0 0.730 0.720 0.730 0.720 0.770 1,821,000 1,337,660 0.7346 0.210 0.207 0.210 0.207 0.221 6,337,526 0.2111 -1.35%
2009-08-06 0 0.740 0.730 0.760 0.720 0.780 2,082,000 1,559,060 0.7488 0.213 0.210 0.218 0.207 0.224 7,245,870 0.2152 7.25%
2009-08-05 0 0.690 0.690 0.710 0.690 0.720 384,000 269,960 0.7030 0.198 0.198 0.204 0.198 0.207 1,336,414 0.2020 0.00%
2009-08-04 0 0.690 0.680 0.690 0.630 0.700 481,000 323,830 0.6732 0.198 0.195 0.198 0.181 0.201 1,673,998 0.1934 2.99%
2009-08-03 0 0.670 0.660 0.680 0.620 0.670 497,000 318,420 0.6407 0.193 0.190 0.195 0.178 0.193 1,729,682 0.1841 8.06%
2009-07-31 0 0.620 0.620 0.630 0.620 0.630 261,000 163,130 0.6250 0.178 0.178 0.181 0.178 0.181 908,344 0.1796 0.00%
2009-07-30 0 0.620 0.610 0.620 0.610 0.630 432,000 268,140 0.6207 0.178 0.175 0.178 0.175 0.181 1,503,466 0.1783 0.00%
2009-07-29 0 0.620 0.620 0.630 0.610 0.630 305,000 190,570 0.6248 0.178 0.178 0.181 0.175 0.181 1,061,475 0.1795 -1.59%
2009-07-28 0 0.630 0.630 0.640 0.630 0.640 1,328,000 837,860 0.6309 0.181 0.181 0.184 0.181 0.184 4,621,765 0.1813 -1.56%
2009-07-27 0 0.640 0.640 0.650 0.630 0.640 114,000 72,820 0.6388 0.184 0.184 0.187 0.181 0.184 396,748 0.1835 0.00%
2009-07-24 0 0.640 0.640 0.650 0.640 0.650 425,000 276,170 0.6498 0.184 0.184 0.187 0.184 0.187 1,479,104 0.1867 -1.54%
2009-07-23 0 0.650 0.650 0.680 0.650 0.650 190,000 123,500 0.6500 0.187 0.187 0.195 0.187 0.187 661,247 0.1868 0.00%
2009-07-22 0 0.650 0.640 0.650 0.650 0.650 459,000 298,350 0.6500 0.187 0.184 0.187 0.187 0.187 1,597,432 0.1868 -1.52%
2009-07-21 0 0.660 0.650 0.670 0.650 0.690 588,000 394,560 0.6710 0.190 0.187 0.193 0.187 0.198 2,046,384 0.1928 -1.49%
2009-07-20 0 0.670 0.670 0.690 0.670 0.700 1,743,000 1,196,700 0.6866 0.193 0.193 0.198 0.193 0.201 6,066,067 0.1973 3.08%
2009-07-17 0 0.650 0.630 0.680 0.570 0.700 4,021,000 2,536,170 0.6307 0.187 0.181 0.195 0.164 0.201 13,994,065 0.1812 10.17%
2009-07-16 0 0.590 0.590 0.600 0.580 0.590 278,000 163,290 0.5874 0.170 0.170 0.172 0.167 0.170 967,508 0.1688 3.51%
2009-07-15 0 0.570 0.570 0.580 0.560 0.580 1,146,000 654,370 0.5710 0.164 0.164 0.167 0.161 0.167 3,988,361 0.1641 0.00%
2009-07-14 0 0.570 0.570 0.580 0.570 0.570 218,000 124,260 0.5700 0.164 0.164 0.167 0.164 0.164 758,693 0.1638 0.00%
2009-07-13 0 0.570 0.560 0.570 0.570 0.580 235,000 134,800 0.5736 0.164 0.161 0.164 0.164 0.167 817,858 0.1648 -1.72%
2009-07-10 0 0.580 0.560 0.590 0.560 0.580 281,000 160,110 0.5698 0.167 0.161 0.170 0.161 0.167 977,949 0.1637 1.75%
2009-07-09 0 0.570 0.560 0.570 0.560 0.590 430,000 245,720 0.5714 0.164 0.161 0.164 0.161 0.170 1,496,505 0.1642 0.00%
2009-07-08 0 0.570 0.560 0.570 0.570 0.570 366,000 208,620 0.5700 0.164 0.161 0.164 0.164 0.164 1,273,770 0.1638 0.00%
2009-07-07 0 0.570 0.570 0.580 0.570 0.580 136,000 77,620 0.5707 0.164 0.164 0.167 0.164 0.167 473,313 0.1640 -1.72%
2009-07-06 0 0.580 0.570 0.580 0.580 0.590 564,000 329,870 0.5849 0.167 0.164 0.167 0.167 0.170 1,962,858 0.1681 -3.33%
2009-07-03 0 0.600 0.590 0.600 0.580 0.600 1,094,000 644,170 0.5888 0.172 0.170 0.172 0.167 0.172 3,807,388 0.1692 3.45%
2009-07-02 0 0.580 0.580 0.590 0.580 0.590 539,000 317,110 0.5883 0.167 0.167 0.170 0.167 0.170 1,875,852 0.1690 0.00%
2009-06-30 0 0.580 0.580 0.590 0.580 0.580 187,000 108,460 0.5800 0.167 0.167 0.170 0.167 0.167 650,806 0.1667 -1.69%
2009-06-29 0 0.590 0.580 0.590 0.590 0.590 728,000 429,520 0.5900 0.170 0.167 0.170 0.170 0.170 2,533,618 0.1695 0.00%
2009-06-26 0 0.590 0.590 0.600 0.570 0.590 718,000 417,470 0.5814 0.170 0.170 0.172 0.164 0.170 2,498,816 0.1671 0.00%
2009-06-25 0 0.590 0.590 0.620 0.590 0.620 265,000 160,070 0.6040 0.170 0.170 0.178 0.170 0.178 922,265 0.1736 0.00%
2009-06-24 0 0.590 0.590 0.600 0.580 0.610 165,000 99,290 0.6018 0.170 0.170 0.172 0.167 0.175 574,240 0.1729 0.00%
2009-06-23 0 0.590 0.590 0.610 0.570 0.600 263,000 154,330 0.5868 0.170 0.170 0.175 0.164 0.172 915,304 0.1686 1.72%
2009-06-22 0 0.580 0.580 0.600 0.580 0.590 120,000 70,270 0.5856 0.167 0.167 0.172 0.167 0.170 417,629 0.1683 -1.69%
2009-06-19 0 0.590 0.580 0.610 0.570 0.610 407,000 244,020 0.5996 0.170 0.167 0.175 0.164 0.175 1,416,460 0.1723 3.51%
2009-06-18 0 0.570 0.570 0.600 0.570 0.570 1,000 570 0.5700 0.164 0.164 0.172 0.164 0.164 3,480 0.1638 -1.72%
2009-06-17 0 0.580 0.580 0.600 0.570 0.580 39,000 22,250 0.5705 0.167 0.167 0.172 0.164 0.167 135,730 0.1639 1.75%
2009-06-16 0 0.570 0.570 0.600 0.570 0.600 291,000 170,250 0.5851 0.164 0.164 0.172 0.164 0.172 1,012,751 0.1681 -1.72%
2009-06-15 0 0.580 0.580 0.600 0.580 0.580 21,000 12,180 0.5800 0.167 0.167 0.172 0.167 0.167 73,085 0.1667 -1.69%
2009-06-12 0 0.590 0.590 0.600 0.580 0.610 387,000 228,820 0.5913 0.170 0.170 0.172 0.167 0.175 1,346,855 0.1699 0.00%
2009-06-11 0 0.590 0.590 0.600 0.590 0.600 348,000 208,360 0.5987 0.170 0.170 0.172 0.170 0.172 1,211,125 0.1720 -1.67%
2009-06-10 0 0.600 0.610 0.620 0.580 0.600 551,000 329,980 0.5989 0.172 0.175 0.178 0.167 0.172 1,917,615 0.1721 0.00%
2009-06-09 0 0.600 0.600 0.620 0.580 0.600 439,000 260,730 0.5939 0.172 0.172 0.178 0.167 0.172 1,527,828 0.1707 1.69%
2009-06-08 0 0.590 0.590 0.620 0.570 0.660 400,000 245,530 0.6138 0.170 0.170 0.178 0.164 0.190 1,392,098 0.1764 0.00%
2009-06-05 0 0.590 0.590 0.610 0.580 0.620 1,305,000 761,560 0.5836 0.170 0.170 0.175 0.167 0.178 4,541,720 0.1677 0.00%
2009-06-04 0 0.590 0.590 0.640 0.590 0.600 527,000 312,690 0.5933 0.170 0.170 0.184 0.170 0.172 1,834,089 0.1705 -1.67%
2009-06-03 0 0.600 0.600 0.620 0.580 0.600 496,000 294,260 0.5933 0.172 0.172 0.178 0.167 0.172 1,726,202 0.1705 1.69%
2009-06-02 0 0.590 0.590 0.620 0.590 0.600 110,000 65,910 0.5992 0.170 0.170 0.178 0.170 0.172 382,827 0.1722 -1.67%
2009-06-01 0 0.600 0.600 0.620 0.600 0.620 226,000 136,340 0.6033 0.172 0.172 0.178 0.172 0.178 786,535 0.1733 -3.23%
2009-05-29 0 0.620 0.600 0.620 0.590 0.620 115,000 68,310 0.5940 0.178 0.172 0.178 0.170 0.178 400,228 0.1707 1.64%
2009-05-27 0 0.610 0.610 0.620 0.580 0.610 38,000 22,190 0.5839 0.175 0.175 0.178 0.167 0.175 132,249 0.1678 0.00%
2009-05-26 0 0.610 0.580 0.610 0.610 0.640 60,000 36,900 0.6150 0.175 0.167 0.175 0.175 0.184 208,815 0.1767 0.00%
2009-05-25 0 0.610 0.580 0.640 0.610 0.640 10,000 6,220 0.6220 0.175 0.167 0.184 0.175 0.184 34,802 0.1787 0.00%
2009-05-22 0 0.610 0.560 0.610 0.600 0.630 149,000 92,880 0.6234 0.175 0.161 0.175 0.172 0.181 518,557 0.1791 -4.69%
2009-05-21 0 0.640 0.600 0.640 0.600 0.640 180,000 109,080 0.6060 0.184 0.172 0.184 0.172 0.184 626,444 0.1741 4.92%
2009-05-20 0 0.660 0.650 0.670 0.610 0.660 996,000 636,310 0.6389 0.175 0.173 0.178 0.162 0.175 3,750,449 0.1697 4.76%
2009-05-19 0 0.630 0.630 0.640 0.610 0.650 437,000 270,820 0.6197 0.167 0.167 0.170 0.162 0.173 1,645,528 0.1646 1.61%
2009-05-18 0 0.620 0.620 0.630 0.610 0.620 130,000 80,060 0.6158 0.165 0.165 0.167 0.162 0.165 489,516 0.1635 1.64%
2009-05-15 0 0.610 0.610 0.660 0.600 0.610 185,000 112,800 0.6097 0.162 0.162 0.175 0.159 0.162 696,620 0.1619 0.00%
2009-05-14 0 0.610 0.610 0.630 0.600 0.610 53,000 32,180 0.6072 0.162 0.162 0.167 0.159 0.162 199,572 0.1612 0.00%
2009-05-13 0 0.610 0.600 0.630 0.610 0.610 120,000 73,200 0.6100 0.162 0.159 0.167 0.162 0.162 451,861 0.1620 0.00%
2009-05-12 0 0.610 0.610 0.640 0.610 0.610 78,000 47,580 0.6100 0.162 0.162 0.170 0.162 0.162 293,710 0.1620 -1.61%
2009-05-11 0 0.620 0.610 0.630 0.610 0.620 107,000 65,670 0.6137 0.165 0.162 0.167 0.162 0.165 402,910 0.1630 1.64%
2009-05-08 0 0.610 0.590 0.610 0.620 0.630 40,000 25,190 0.6298 0.162 0.157 0.162 0.165 0.167 150,620 0.1672 3.39%
2009-05-07 0 0.590 0.590 0.620 0.590 0.630 391,000 237,120 0.6064 0.157 0.157 0.165 0.157 0.167 1,472,315 0.1611 0.00%
2009-05-06 0 0.590 0.590 0.620 0.580 0.590 555,000 327,150 0.5895 0.157 0.157 0.165 0.154 0.157 2,089,859 0.1565 0.00%
2009-05-05 0 0.590 0.570 0.590 0.590 0.610 180,000 106,630 0.5924 0.157 0.151 0.157 0.157 0.162 677,792 0.1573 1.72%
2009-05-04 0 0.580 0.570 0.580 0.550 0.580 201,000 112,050 0.5575 0.154 0.151 0.154 0.146 0.154 756,868 0.1480 5.45%
2009-04-30 0 0.550 0.550 0.560 0.550 0.550 87,000 47,850 0.5500 0.146 0.146 0.149 0.146 0.146 327,599 0.1461 1.85%
2009-04-29 0 0.540 0.530 0.540 0.530 0.580 510,000 276,780 0.5427 0.143 0.141 0.143 0.141 0.154 1,920,411 0.1441 0.00%
2009-04-28 0 0.540 0.530 0.550 0.540 0.570 219,000 119,890 0.5474 0.143 0.141 0.146 0.143 0.151 824,647 0.1454 -1.82%
2009-04-27 0 0.550 0.540 0.560 0.540 0.550 140,000 76,000 0.5429 0.146 0.143 0.149 0.143 0.146 527,172 0.1442 -6.78%
2009-04-24 0 0.590 0.570 0.590 0.570 0.600 330,000 191,010 0.5788 0.157 0.151 0.157 0.151 0.159 1,242,619 0.1537 1.72%
2009-04-23 0 0.580 0.580 0.590 0.560 0.600 631,000 370,970 0.5879 0.154 0.154 0.157 0.149 0.159 2,376,037 0.1561 16.00%
2009-04-22 0 0.500 0.500 0.580 0.500 0.600 724,000 424,110 0.5858 0.133 0.133 0.154 0.133 0.159 2,726,230 0.1556 -19.35%
2009-04-21 0 0.620 0.560 0.620 0.640 0.650 16,000 10,340 0.6463 0.165 0.149 0.165 0.170 0.173 60,248 0.1716 5.08%
2009-04-20 0 0.590 0.550 0.590 0.620 0.650 114,000 73,320 0.6432 0.157 0.146 0.157 0.165 0.173 429,268 0.1708 1.72%
2009-04-17 0 0.580 0.580 0.700 0.580 0.680 101,000 65,930 0.6528 0.154 0.154 0.186 0.154 0.181 380,317 0.1734 -6.45%
2009-04-16 0 0.620 0.600 0.650 0.570 0.630 59,000 35,240 0.5973 0.165 0.159 0.173 0.151 0.167 222,165 0.1586 10.71%
2009-04-15 0 0.560 0.560 0.690 - - 0 0 - 0.149 0.149 0.183 - - 0 - 1.82%
2009-04-14 0 0.550 0.530 0.680 0.550 0.570 40,000 22,600 0.5650 0.146 0.141 0.181 0.146 0.151 150,620 0.1500 -3.51%
2009-04-09 0 0.570 0.550 0.570 0.570 0.570 20,000 11,400 0.5700 0.151 0.146 0.151 0.151 0.151 75,310 0.1514 0.00%
2009-04-08 0 0.570 0.520 0.590 - - 0 0 - 0.151 0.138 0.157 - - 0 - 0.00%
2009-04-07 0 0.570 0.570 0.600 0.570 0.600 19,000 11,220 0.5905 0.151 0.151 0.159 0.151 0.159 71,545 0.1568 1.79%
2009-04-06 0 0.560 0.520 0.600 - - 0 0 - 0.149 0.138 0.159 - - 0 - 0.00%
2009-04-03 0 0.560 0.540 0.560 0.580 0.580 50,000 29,000 0.5800 0.149 0.143 0.149 0.154 0.154 188,276 0.1540 9.80%
2009-04-02 0 0.510 0.510 0.550 0.510 0.530 27,000 13,990 0.5181 0.135 0.135 0.146 0.135 0.141 101,669 0.1376 -3.77%
2009-04-01 0 0.530 0.530 0.540 0.510 0.520 400,000 207,110 0.5178 0.141 0.141 0.143 0.135 0.138 1,506,204 0.1375 1.92%
2009-03-31 0 0.520 0.500 0.520 - - 0 0 - 0.138 0.133 0.138 - - 0 - 0.00%
2009-03-30 0 0.520 0.500 0.520 - - 0 0 - 0.138 0.133 0.138 - - 0 - -5.45%
2009-03-27 0 0.550 0.500 0.560 - - 0 0 - 0.146 0.133 0.149 - - 0 - 0.00%
2009-03-26 0 0.550 0.510 0.560 0.550 0.550 1,000 550 0.5500 0.146 0.135 0.149 0.146 0.146 3,766 0.1461 3.77%
2009-03-25 0 0.530 0.500 0.560 - - 0 0 - 0.141 0.133 0.149 - - 0 - 0.00%
2009-03-24 0 0.530 0.530 0.560 0.495 0.500 13,000 6,495 0.4996 0.141 0.141 0.149 0.131 0.133 48,952 0.1327 7.07%
2009-03-23 0 0.495 0.480 0.580 - - 0 0 - 0.131 0.127 0.154 - - 0 - 0.00%
2009-03-20 0 0.495 0.495 0.530 0.475 0.530 399,000 200,565 0.5027 0.131 0.131 0.141 0.126 0.141 1,502,439 0.1335 -1.00%
2009-03-19 0 0.500 0.500 0.660 0.500 0.500 1,000 500 0.5000 0.133 0.133 0.175 0.133 0.133 3,766 0.1328 -3.85%
2009-03-18 0 0.520 0.520 0.560 0.510 0.530 72,000 37,730 0.5240 0.138 0.138 0.149 0.135 0.141 271,117 0.1392 -1.89%
2009-03-17 0 0.530 0.530 0.550 0.520 0.530 67,000 35,480 0.5296 0.141 0.141 0.146 0.138 0.141 252,289 0.1406 1.92%
2009-03-16 0 0.520 0.520 0.530 0.520 0.540 64,000 33,680 0.5263 0.138 0.138 0.141 0.138 0.143 240,993 0.1398 0.00%
2009-03-13 0 0.520 0.520 0.540 0.520 0.520 1,000 520 0.5200 0.138 0.138 0.143 0.138 0.138 3,766 0.1381 -3.70%
2009-03-12 0 0.540 0.540 0.580 0.520 0.540 152,000 80,780 0.5314 0.143 0.143 0.154 0.138 0.143 572,358 0.1411 3.85%
2009-03-11 0 0.520 0.520 0.570 0.520 0.570 155,000 81,890 0.5283 0.138 0.138 0.151 0.138 0.151 583,654 0.1403 1.96%
2009-03-10 0 0.510 0.510 0.560 0.510 0.600 175,000 100,050 0.5717 0.135 0.135 0.149 0.135 0.159 658,964 0.1518 -3.77%
2009-03-09 0 0.530 0.530 - 0.520 0.530 82,000 43,060 0.5251 0.141 0.141 - 0.138 0.141 308,772 0.1395 0.00%
2009-03-06 0 0.530 0.520 0.530 - - 0 0 - 0.141 0.138 0.141 - - 0 - -1.85%
2009-03-05 0 0.540 0.530 0.560 0.540 0.540 64,830 34,975 0.5395 0.143 0.141 0.149 0.143 0.143 244,118 0.1433 0.00%
2009-03-04 0 0.540 0.540 0.550 0.510 0.540 122,000 63,420 0.5198 0.143 0.143 0.146 0.135 0.143 459,392 0.1381 -1.82%
2009-03-03 0 0.550 0.520 0.630 0.550 0.550 70,000 38,500 0.5500 0.146 0.138 0.167 0.146 0.146 263,586 0.1461 0.00%
2009-03-02 0 0.550 0.520 0.550 - - 0 0 - 0.146 0.138 0.146 - - 0 - -1.79%
2009-02-27 0 0.560 0.520 0.630 - - 0 0 - 0.149 0.138 0.167 - - 0 - 0.00%
2009-02-26 0 0.560 0.550 0.650 0.560 0.560 40,000 22,400 0.5600 0.149 0.146 0.173 0.149 0.149 150,620 0.1487 3.70%
2009-02-25 0 0.540 0.530 0.620 0.540 0.540 351,000 189,540 0.5400 0.143 0.141 0.165 0.143 0.143 1,321,694 0.1434 0.00%
2009-02-24 0 0.540 0.540 0.630 - - 0 0 - 0.143 0.143 0.167 - - 0 - 0.00%
2009-02-23 0 0.540 0.510 0.630 - - 0 0 - 0.143 0.135 0.167 - - 0 - 0.00%
2009-02-20 0 0.540 0.520 0.600 - - 0 0 - 0.143 0.138 0.159 - - 0 - 0.00%
2009-02-19 0 0.540 0.520 0.630 - - 0 0 - 0.143 0.138 0.167 - - 0 - 0.00%
2009-02-18 0 0.540 0.540 0.590 0.540 0.540 148,000 79,920 0.5400 0.143 0.143 0.157 0.143 0.143 557,296 0.1434 1.89%
2009-02-17 0 0.530 0.530 0.550 0.530 0.530 132,000 69,960 0.5300 0.141 0.141 0.146 0.141 0.141 497,047 0.1408 0.00%
2009-02-16 0 0.530 0.530 0.570 0.530 0.530 16,000 8,480 0.5300 0.141 0.141 0.151 0.141 0.141 60,248 0.1408 -3.64%
2009-02-13 0 0.550 0.550 0.580 0.550 0.550 30,000 16,500 0.5500 0.146 0.146 0.154 0.146 0.146 112,965 0.1461 0.00%
2009-02-12 0 0.550 0.540 0.550 0.550 0.580 68,000 37,700 0.5544 0.146 0.143 0.146 0.146 0.154 256,055 0.1472 -5.17%
2009-02-11 0 0.580 0.550 0.650 - - 0 0 - 0.154 0.146 0.173 - - 0 - 0.00%
2009-02-10 0 0.580 0.580 0.680 0.540 0.590 21,000 12,340 0.5876 0.154 0.154 0.181 0.143 0.157 79,076 0.1561 -1.69%
2009-02-09 0 0.590 0.550 0.590 - - 0 0 - 0.157 0.146 0.157 - - 0 - -1.67%
2009-02-06 0 0.600 0.540 0.600 - - 0 0 - 0.159 0.143 0.159 - - 0 - 0.00%
2009-02-05 0 0.600 0.520 0.600 0.580 0.600 100,000 59,480 0.5948 0.159 0.138 0.159 0.154 0.159 376,551 0.1580 15.38%
2009-02-04 0 0.520 0.520 0.600 - - 0 0 - 0.138 0.138 0.159 - - 0 - 0.00%
2009-02-03 0 0.520 0.520 0.640 0.520 0.530 56,000 29,320 0.5236 0.138 0.138 0.170 0.138 0.141 210,869 0.1390 -22.39%
2009-02-02 0 0.670 0.520 0.670 - - 0 0 - 0.178 0.138 0.178 - - 0 - 0.00%
2009-01-30 0 0.670 0.550 0.670 - - 0 0 - 0.178 0.146 0.178 - - 0 - -1.47%
2009-01-29 0 0.680 0.550 0.680 0.500 0.700 140,000 85,400 0.6100 0.181 0.146 0.181 0.133 0.186 527,172 0.1620 33.33%
2009-01-23 0 0.510 0.510 0.550 0.510 0.510 20,000 10,200 0.5100 0.135 0.135 0.146 0.135 0.135 75,310 0.1354 -1.92%
2009-01-22 0 0.520 0.510 0.520 0.520 0.520 50,000 26,000 0.5200 0.138 0.135 0.138 0.138 0.138 188,276 0.1381 -5.45%
2009-01-21 0 0.550 0.520 0.550 - - 0 0 - 0.146 0.138 0.146 - - 0 - -5.17%
2009-01-20 0 0.580 0.520 0.700 - - 0 0 - 0.154 0.138 0.186 - - 0 - 0.00%
2009-01-19 0 0.580 0.500 0.640 - - 0 0 - 0.154 0.133 0.170 - - 0 - 0.00%
2009-01-16 0 0.580 0.580 0.600 0.500 0.580 2,000 1,080 0.5400 0.154 0.154 0.159 0.133 0.154 7,531 0.1434 -12.12%
2009-01-15 0 0.660 0.500 0.660 0.690 0.700 2,000 1,390 0.6950 0.175 0.133 0.175 0.183 0.186 7,531 0.1846 10.00%
2009-01-14 0 0.600 0.520 0.620 - - 0 0 - 0.159 0.138 0.165 - - 0 - 0.00%
2009-01-13 0 0.600 0.600 0.690 - - 0 0 - 0.159 0.159 0.183 - - 0 - 11.11%
2009-01-12 0 0.540 0.540 0.620 0.540 0.540 36,000 19,440 0.5400 0.143 0.143 0.165 0.143 0.143 135,558 0.1434 -8.47%
2009-01-09 0 0.590 0.590 0.640 0.590 0.590 24,000 14,160 0.5900 0.157 0.157 0.170 0.157 0.157 90,372 0.1567 0.00%
2009-01-08 0 0.590 0.560 0.590 0.560 0.590 38,000 21,340 0.5616 0.157 0.149 0.157 0.149 0.157 143,089 0.1491 0.00%
2009-01-07 0 0.590 0.560 0.590 0.590 0.590 30,000 17,700 0.5900 0.157 0.149 0.157 0.157 0.157 112,965 0.1567 5.36%
2009-01-06 0 0.560 0.560 0.650 0.560 0.570 120,000 67,400 0.5617 0.149 0.149 0.173 0.149 0.151 451,861 0.1492 -1.75%
2009-01-05 0 0.570 0.570 0.600 0.530 0.640 106,000 59,590 0.5622 0.151 0.151 0.159 0.141 0.170 399,144 0.1493 0.00%
2009-01-02 0 0.570 0.560 0.760 - - 0 0 - 0.151 0.149 0.202 - - 0 - 3.64%
2008-12-31 0 0.550 0.540 0.650 0.550 0.550 50,000 27,500 0.5500 0.146 0.143 0.173 0.146 0.146 188,276 0.1461 -5.17%
2008-12-30 0 0.580 0.530 0.680 - - 88,000 51,040 0.5800 0.154 0.141 0.181 - - 331,365 0.1540 0.00%
2008-12-29 0 0.580 0.520 0.650 - - 0 0 - 0.154 0.138 0.173 - - 0 - 0.00%
2008-12-24 0 0.580 0.550 0.610 - - 0 0 - 0.154 0.146 0.162 - - 0 - 0.00%
2008-12-23 0 0.580 0.570 0.580 - - 0 0 - 0.154 0.151 0.154 - - 0 - 0.00%
2008-12-22 0 0.580 0.560 0.630 0.580 0.580 230,000 133,400 0.5800 0.154 0.149 0.167 0.154 0.154 866,068 0.1540 -7.94%
2008-12-19 0 0.630 0.560 0.630 - - 0 0 - 0.167 0.149 0.167 - - 0 - 0.00%
2008-12-18 0 0.630 0.550 0.630 0.640 0.640 43,000 27,520 0.6400 0.167 0.146 0.167 0.170 0.170 161,917 0.1700 -3.08%
2008-12-17 0 0.650 0.570 0.650 0.650 0.650 100,000 65,000 0.6500 0.173 0.151 0.173 0.173 0.173 376,551 0.1726 -7.14%
2008-12-16 0 0.700 0.540 0.700 0.710 0.710 8,000 5,680 0.7100 0.186 0.143 0.186 0.189 0.189 30,124 0.1886 18.64%
2008-12-15 0 0.590 0.590 0.710 - - 0 0 - 0.157 0.157 0.189 - - 0 - 5.36%
2008-12-12 0 0.560 0.550 0.660 - - 0 0 - 0.149 0.146 0.175 - - 0 - 0.00%
2008-12-11 0 0.560 0.560 0.660 0.560 0.560 10,000 5,600 0.5600 0.149 0.149 0.175 0.149 0.149 37,655 0.1487 0.00%
2008-12-10 0 0.560 0.560 0.680 0.560 0.560 40,000 23,600 0.5900 0.149 0.149 0.181 0.149 0.149 150,620 0.1567 -3.45%
2008-12-09 0 0.580 0.540 0.650 0.530 0.580 56,000 31,660 0.5654 0.154 0.143 0.173 0.141 0.154 210,869 0.1501 9.43%
2008-12-08 0 0.530 0.530 0.620 0.500 0.500 10,000 5,000 0.5000 0.141 0.141 0.165 0.133 0.133 37,655 0.1328 -5.36%
2008-12-05 0 0.560 0.560 0.600 0.560 0.560 40,000 22,400 0.5600 0.149 0.149 0.159 0.149 0.149 150,620 0.1487 1.82%
2008-12-04 0 0.550 0.550 0.600 0.550 0.550 55,000 30,250 0.5500 0.146 0.146 0.159 0.146 0.146 207,103 0.1461 0.00%
2008-12-03 0 0.550 0.550 0.650 0.550 0.550 8,000 4,400 0.5500 0.146 0.146 0.173 0.146 0.146 30,124 0.1461 0.00%
2008-12-02 0 0.550 0.520 0.550 0.550 0.550 70,000 38,500 0.5500 0.146 0.138 0.146 0.146 0.146 263,586 0.1461 0.00%
2008-12-01 0 0.550 0.530 0.650 0.550 0.550 65,000 35,750 0.5500 0.146 0.141 0.173 0.146 0.146 244,758 0.1461 5.77%
2008-11-28 0 0.520 0.520 0.580 - - 0 0 - 0.138 0.138 0.154 - - 0 - 1.96%
2008-11-27 0 0.510 0.510 0.560 - - 0 0 - 0.135 0.135 0.149 - - 0 - 2.00%
2008-11-26 0 0.500 0.490 0.650 0.500 0.530 183,000 95,840 0.5237 0.133 0.130 0.173 0.133 0.141 689,089 0.1391 -9.09%
2008-11-25 0 0.550 0.500 0.550 0.550 0.550 82,000 45,100 0.5500 0.146 0.133 0.146 0.146 0.146 308,772 0.1461 1.85%
2008-11-24 0 0.540 0.540 0.570 0.540 0.540 20,000 10,800 0.5400 0.143 0.143 0.151 0.143 0.143 75,310 0.1434 -1.82%
2008-11-21 0 0.550 0.550 0.570 0.550 0.550 30,000 16,500 0.5500 0.146 0.146 0.151 0.146 0.146 112,965 0.1461 0.00%
2008-11-20 0 0.550 0.550 0.590 0.550 0.570 381,000 211,790 0.5559 0.146 0.146 0.157 0.146 0.151 1,434,660 0.1476 -6.78%
2008-11-19 0 0.590 0.590 0.620 - - 0 0 - 0.157 0.157 0.165 - - 0 - 0.00%
2008-11-18 0 0.590 0.570 0.590 0.570 0.590 26,000 14,960 0.5754 0.157 0.151 0.157 0.151 0.157 97,903 0.1528 -1.67%
2008-11-17 0 0.600 0.550 0.630 - - 0 0 - 0.159 0.146 0.167 - - 0 - 0.00%
2008-11-14 0 0.600 0.550 0.600 - - 0 0 - 0.159 0.146 0.159 - - 0 - -3.23%
2008-11-13 0 0.620 0.550 0.630 - - 0 0 - 0.165 0.146 0.167 - - 0 - 0.00%
2008-11-12 0 0.620 0.550 0.620 0.600 0.620 91,000 54,710 0.6012 0.165 0.146 0.165 0.159 0.165 342,662 0.1597 3.33%
2008-11-11 0 0.600 0.600 0.620 - - 0 0 - 0.159 0.159 0.165 - - 0 - 0.00%
2008-11-10 0 0.600 0.600 0.610 0.085 0.600 70,000 37,135 0.5305 0.159 0.159 0.162 0.023 0.159 263,586 0.1409 0.00%
2008-11-07 0 0.600 0.560 0.600 - - 0 0 - 0.159 0.149 0.159 - - 0 - 0.00%
2008-11-06 0 0.600 0.600 0.620 0.530 0.600 97,000 54,910 0.5661 0.159 0.159 0.165 0.141 0.159 365,255 0.1503 0.00%
2008-11-05 0 0.600 0.530 0.600 0.600 0.600 40,000 24,000 0.6000 0.159 0.141 0.159 0.159 0.159 150,620 0.1593 15.38%
2008-11-04 0 0.520 0.520 0.580 0.520 0.520 40,000 20,800 0.5200 0.138 0.138 0.154 0.138 0.138 150,620 0.1381 4.00%
2008-11-03 0 0.500 0.500 0.580 0.500 0.500 40,000 20,000 0.5000 0.133 0.133 0.154 0.133 0.133 150,620 0.1328 0.00%
2008-10-31 0 0.500 0.500 0.600 0.500 0.500 100,000 50,000 0.5000 0.133 0.133 0.159 0.133 0.133 376,551 0.1328 0.00%
2008-10-30 0 0.500 0.500 0.550 0.480 0.500 240,000 119,000 0.4958 0.133 0.133 0.146 0.127 0.133 903,723 0.1317 0.00%
2008-10-29 0 0.500 0.500 0.510 0.500 0.500 94,000 47,000 0.5000 0.133 0.133 0.135 0.133 0.133 353,958 0.1328 0.00%
2008-10-28 0 0.500 0.500 0.550 0.410 0.500 90,000 44,100 0.4900 0.133 0.133 0.146 0.109 0.133 338,896 0.1301 0.00%
2008-10-27 0 0.500 0.410 0.500 0.500 0.530 185,000 93,400 0.5049 0.133 0.109 0.133 0.133 0.141 696,620 0.1341 -9.09%
2008-10-24 0 0.550 0.540 0.680 0.540 0.550 162,000 88,680 0.5474 0.146 0.143 0.181 0.143 0.146 610,013 0.1454 0.00%
2008-10-23 0 0.550 0.550 0.600 0.550 0.550 10,000 5,500 0.5500 0.146 0.146 0.159 0.146 0.146 37,655 0.1461 -5.17%
2008-10-22 0 0.580 0.550 0.690 - - 0 0 - 0.154 0.146 0.183 - - 0 - 0.00%
2008-10-21 0 0.580 0.580 0.650 0.580 0.590 87,000 50,660 0.5823 0.154 0.154 0.173 0.154 0.157 327,599 0.1546 0.00%
2008-10-20 0 0.580 0.580 0.600 0.580 0.580 221,000 128,180 0.5800 0.154 0.154 0.159 0.154 0.154 832,178 0.1540 -6.45%
2008-10-17 0 0.620 0.590 0.620 0.620 0.650 130,000 81,340 0.6257 0.165 0.157 0.165 0.165 0.173 489,516 0.1662 -1.59%
2008-10-16 0 0.630 0.600 0.650 - - 0 0 - 0.167 0.159 0.173 - - 0 - 0.00%
2008-10-15 0 0.630 0.630 0.680 0.600 0.630 33,000 20,190 0.6118 0.167 0.167 0.181 0.159 0.167 124,262 0.1625 0.00%
2008-10-14 0 0.630 0.630 0.650 0.630 0.650 122,600 79,720 0.6502 0.167 0.167 0.173 0.167 0.173 461,652 0.1727 8.62%
2008-10-13 0 0.580 0.580 0.730 0.580 0.580 3,000 1,740 0.5800 0.154 0.154 0.194 0.154 0.154 11,297 0.1540 -14.71%
2008-10-10 0 0.680 0.500 0.680 0.680 0.690 204,000 140,020 0.6864 0.181 0.133 0.181 0.181 0.183 768,164 0.1823 -2.86%
2008-10-09 0 0.700 0.680 0.700 0.700 0.700 77,000 53,900 0.7000 0.186 0.181 0.186 0.186 0.186 289,944 0.1859 -0.00%
2008-10-08 0 0.750 0.750 0.780 0.750 0.780 326,000 248,080 0.7610 0.186 0.186 0.193 0.186 0.193 1,315,239 0.1886 -5.06%
2008-10-06 0 0.790 0.780 0.790 0.790 0.790 50,000 39,500 0.7900 0.196 0.193 0.196 0.196 0.196 201,724 0.1958 0.00%
2008-10-03 0 0.790 0.790 0.800 0.780 0.780 32,000 24,960 0.7800 0.196 0.196 0.198 0.193 0.193 129,103 0.1933 1.28%
2008-10-02 0 0.780 0.780 0.800 0.780 0.780 10,000 7,800 0.7800 0.193 0.193 0.198 0.193 0.193 40,345 0.1933 0.00%
2008-09-30 0 0.780 - 0.820 0.780 0.820 190,000 149,800 0.7884 0.193 - 0.203 0.193 0.203 766,550 0.1954 -4.88%
2008-09-29 0 0.820 0.710 0.850 - - 0 0 - 0.203 0.176 0.211 - - 0 - 0.00%
2008-09-26 0 0.820 0.800 0.850 - - 0 0 - 0.203 0.198 0.211 - - 0 - 0.00%
2008-09-25 0 0.820 0.820 0.860 0.820 0.820 80,000 65,600 0.8200 0.203 0.203 0.213 0.203 0.203 322,758 0.2032 5.13%
2008-09-24 0 0.780 0.780 0.800 0.760 0.760 231,000 175,560 0.7600 0.193 0.193 0.198 0.188 0.188 931,964 0.1884 -2.50%
2008-09-23 0 0.800 0.780 0.810 0.800 0.800 441,000 353,700 0.8020 0.198 0.193 0.201 0.198 0.198 1,779,204 0.1988 0.00%
2008-09-22 0 0.800 0.800 1.200 0.780 0.800 33,000 26,140 0.7921 0.198 0.198 0.297 0.193 0.198 133,138 0.1963 0.00%
2008-09-19 0 0.800 0.800 0.850 0.800 0.800 130,000 104,000 0.8000 0.198 0.198 0.211 0.198 0.198 524,482 0.1983 2.56%
2008-09-18 0 0.780 0.770 0.800 0.770 0.780 80,000 62,270 0.7784 0.193 0.191 0.198 0.191 0.193 322,758 0.1929 -2.50%
2008-09-17 0 0.800 0.800 0.850 0.800 0.800 60,000 48,000 0.8000 0.198 0.198 0.211 0.198 0.198 242,069 0.1983 3.90%
2008-09-16 0 0.770 0.770 0.820 0.770 0.780 172,000 133,540 0.7764 0.191 0.191 0.203 0.191 0.193 693,930 0.1924 -3.75%
2008-09-12 0 0.800 0.720 0.870 0.800 0.820 61,000 49,620 0.8134 0.198 0.178 0.216 0.198 0.203 246,103 0.2016 -1.23%
2008-09-11 0 0.810 0.780 0.870 0.810 0.810 100,000 81,000 0.8100 0.201 0.193 0.216 0.201 0.201 403,448 0.2008 -1.22%
2008-09-10 0 0.820 0.820 0.860 0.820 0.820 145,000 118,900 0.8200 0.203 0.203 0.213 0.203 0.203 584,999 0.2032 1.23%
2008-09-09 0 0.810 0.800 0.870 - - 0 0 - 0.201 0.198 0.216 - - 0 - 0.00%
2008-09-08 0 0.810 0.820 0.850 0.800 0.850 81,000 66,550 0.8216 0.201 0.203 0.211 0.198 0.211 326,793 0.2036 -4.71%
2008-09-05 0 0.850 0.850 0.870 0.850 0.870 58,000 49,700 0.8569 0.211 0.211 0.216 0.211 0.216 234,000 0.2124 -5.56%
2008-09-04 0 0.900 0.850 0.900 - - 0 0 - 0.223 0.211 0.223 - - 0 - 0.00%
2008-09-03 0 0.900 0.860 0.900 0.900 0.900 23,000 20,700 0.9000 0.223 0.213 0.223 0.223 0.223 92,793 0.2231 0.00%
2008-09-02 0 0.900 0.810 0.900 0.900 0.900 20,000 18,000 0.9000 0.223 0.201 0.223 0.223 0.223 80,690 0.2231 3.45%
2008-09-01 0 0.870 0.810 0.880 0.870 0.870 8,000 6,960 0.8700 0.216 0.201 0.218 0.216 0.216 32,276 0.2156 7.41%
2008-08-29 0 0.810 0.780 0.900 - - 8,000 6,320 0.7900 0.201 0.193 0.223 - - 32,276 0.1958 0.00%
2008-08-28 0 0.810 0.810 0.850 - - 0 0 - 0.201 0.201 0.211 - - 0 - 0.00%
2008-08-27 0 0.810 0.800 0.850 - - 0 0 - 0.201 0.198 0.211 - - 0 - 0.00%
2008-08-26 0 0.810 0.800 0.850 0.800 0.820 251,000 202,550 0.8070 0.201 0.198 0.211 0.198 0.203 1,012,654 0.2000 -4.71%
2008-08-25 0 0.850 0.810 0.850 0.850 0.850 210,000 178,500 0.8500 0.211 0.201 0.211 0.211 0.211 847,240 0.2107 -2.30%
2008-08-21 0 0.870 0.800 0.870 0.870 0.870 5,000 4,350 0.8700 0.216 0.198 0.216 0.216 0.216 20,172 0.2156 2.35%
2008-08-20 0 0.850 0.800 0.860 0.850 0.850 40,000 34,000 0.8500 0.211 0.198 0.213 0.211 0.211 161,379 0.2107 0.00%
2008-08-19 0 0.850 0.850 0.900 0.850 0.850 48,000 40,800 0.8500 0.211 0.211 0.223 0.211 0.211 193,655 0.2107 0.00%
2008-08-18 0 0.850 0.800 0.850 - - 0 0 - 0.211 0.198 0.211 - - 0 - 0.00%
2008-08-15 0 0.850 0.800 0.920 0.820 0.850 241,000 200,120 0.8304 0.211 0.198 0.228 0.203 0.211 972,309 0.2058 3.66%
2008-08-14 0 0.820 0.800 0.900 - - 0 0 - 0.203 0.198 0.223 - - 0 - 0.00%
2008-08-13 0 0.820 0.820 0.830 0.810 0.820 73,000 59,810 0.8193 0.203 0.203 0.206 0.201 0.203 294,517 0.2031 -1.20%
2008-08-12 0 0.830 0.800 0.920 - - 0 0 - 0.206 0.198 0.228 - - 0 - 0.00%
2008-08-11 0 0.830 0.830 0.880 0.830 0.830 6,000 4,980 0.8300 0.206 0.206 0.218 0.206 0.206 24,207 0.2057 -2.35%
2008-08-08 0 0.850 0.840 0.850 0.850 0.900 31,000 26,400 0.8516 0.211 0.208 0.211 0.211 0.223 125,069 0.2111 -1.16%
2008-08-07 0 0.860 0.860 0.870 0.830 0.880 253,000 215,530 0.8519 0.213 0.213 0.216 0.206 0.218 1,020,722 0.2112 -2.27%
2008-08-05 0 0.880 0.860 0.900 - - 0 0 - 0.218 0.213 0.223 - - 0 - 0.00%
2008-08-04 0 0.880 0.850 0.900 - - 0 0 - 0.218 0.211 0.223 - - 0 - 0.00%
2008-08-01 0 0.880 0.850 0.910 - - 0 0 - 0.218 0.211 0.226 - - 0 - 0.00%
2008-07-31 0 0.880 0.860 0.920 0.880 0.880 20,000 17,600 0.8800 0.218 0.213 0.228 0.218 0.218 80,690 0.2181 0.00%
2008-07-30 0 0.880 0.860 0.930 0.880 0.880 100,000 88,000 0.8800 0.218 0.213 0.231 0.218 0.218 403,448 0.2181 1.15%
2008-07-29 0 0.870 0.840 0.910 0.870 0.870 10,000 8,700 0.8700 0.216 0.208 0.226 0.216 0.216 40,345 0.2156 0.00%
2008-07-28 0 0.870 0.840 0.910 - - 0 0 - 0.216 0.208 0.226 - - 0 - 0.00%
2008-07-25 0 0.870 0.870 0.890 0.860 0.890 266,000 230,180 0.8653 0.216 0.216 0.221 0.213 0.221 1,073,171 0.2145 -1.14%
2008-07-24 0 0.880 0.870 0.890 0.880 0.910 56,000 49,600 0.8857 0.218 0.216 0.221 0.218 0.226 225,931 0.2195 -3.30%
2008-07-23 0 0.910 0.890 0.920 0.880 0.910 80,000 72,050 0.9006 0.226 0.221 0.228 0.218 0.226 322,758 0.2232 0.00%
2008-07-22 0 0.910 0.870 0.920 - - 0 0 - 0.226 0.216 0.228 - - 0 - 0.00%
2008-07-21 0 0.910 0.870 0.910 0.900 0.910 58,000 51,880 0.8945 0.226 0.216 0.226 0.223 0.226 234,000 0.2217 1.11%
2008-07-18 0 0.900 0.870 0.920 - - 0 0 - 0.223 0.216 0.228 - - 0 - 0.00%
2008-07-17 0 0.900 0.890 0.900 0.870 0.900 43,000 38,290 0.8905 0.223 0.221 0.223 0.216 0.223 173,482 0.2207 3.45%
2008-07-16 0 0.870 0.870 0.920 0.870 0.870 52,000 45,240 0.8700 0.216 0.216 0.228 0.216 0.216 209,793 0.2156 -1.14%
2008-07-15 0 0.880 0.880 0.920 0.880 0.900 600,000 529,930 0.8832 0.218 0.218 0.228 0.218 0.223 2,420,686 0.2189 -2.22%
2008-07-14 0 0.900 0.900 0.910 0.900 0.910 95,000 86,000 0.9053 0.223 0.223 0.226 0.223 0.226 383,275 0.2244 2.27%
2008-07-11 0 0.880 0.880 0.940 0.880 0.880 10,000 8,800 0.8800 0.218 0.218 0.233 0.218 0.218 40,345 0.2181 0.00%
2008-07-10 0 0.880 0.880 0.950 0.880 0.880 178,000 156,640 0.8800 0.218 0.218 0.235 0.218 0.218 718,137 0.2181 0.00%
2008-07-09 0 0.880 0.880 0.940 - - 0 0 - 0.218 0.218 0.233 - - 0 - 0.00%
2008-07-08 0 0.880 0.870 0.930 0.880 0.930 222,000 195,860 0.8823 0.218 0.216 0.231 0.218 0.231 895,654 0.2187 -4.35%
2008-07-07 0 0.920 0.900 0.920 - - 0 0 - 0.228 0.223 0.228 - - 0 - -3.16%
2008-07-04 0 0.950 0.950 0.960 0.880 0.950 106,000 95,080 0.8970 0.235 0.235 0.238 0.218 0.235 427,654 0.2223 5.56%
2008-07-03 0 0.900 0.900 0.930 0.900 0.900 26,000 23,400 0.9000 0.223 0.223 0.231 0.223 0.223 104,896 0.2231 -3.23%
2008-07-02 0 0.930 0.890 0.970 0.900 0.940 540,000 496,080 0.9187 0.231 0.221 0.240 0.223 0.233 2,178,617 0.2277 3.33%
2008-06-30 0 0.900 0.900 0.940 0.880 0.900 143,000 127,840 0.8940 0.223 0.223 0.233 0.218 0.223 576,930 0.2216 3.45%
2008-06-27 0 0.870 0.870 0.970 0.860 0.980 186,000 164,740 0.8857 0.216 0.216 0.240 0.213 0.243 750,413 0.2195 -4.40%
2008-06-26 0 0.910 0.910 0.940 0.910 0.910 10,000 9,100 0.9100 0.226 0.226 0.233 0.226 0.226 40,345 0.2256 -2.15%
2008-06-25 0 0.930 0.930 0.980 0.900 0.930 108,000 98,220 0.9094 0.231 0.231 0.243 0.223 0.231 435,723 0.2254 0.00%
2008-06-24 0 0.930 0.930 1.000 0.930 0.940 142,000 132,070 0.9301 0.231 0.231 0.248 0.231 0.233 572,896 0.2305 0.00%
2008-06-23 0 0.930 0.930 0.950 - - 0 0 - 0.231 0.231 0.235 - - 0 - 0.00%
2008-06-20 0 0.930 0.930 0.960 0.930 0.930 49,000 45,570 0.9300 0.231 0.231 0.238 0.231 0.231 197,689 0.2305 0.00%
2008-06-19 0 0.930 0.930 0.960 0.920 0.960 115,000 109,930 0.9559 0.231 0.231 0.238 0.228 0.238 463,965 0.2369 1.09%
2008-06-18 0 0.920 0.920 0.950 0.900 0.920 134,000 122,260 0.9124 0.228 0.228 0.235 0.223 0.228 540,620 0.2261 -1.08%
2008-06-17 0 0.930 0.930 0.960 0.890 0.920 100,000 90,740 0.9074 0.231 0.231 0.238 0.221 0.228 403,448 0.2249 -1.06%
2008-06-16 0 0.940 0.930 0.970 0.920 0.940 156,000 145,300 0.9314 0.233 0.231 0.240 0.228 0.233 629,378 0.2309 0.00%
2008-06-13 0 0.940 0.930 0.960 0.940 0.950 59,000 55,520 0.9410 0.233 0.231 0.238 0.233 0.235 238,034 0.2332 0.00%
2008-06-12 0 0.940 0.940 0.980 0.940 0.950 170,000 160,800 0.9459 0.233 0.233 0.243 0.233 0.235 685,861 0.2344 -1.05%
2008-06-11 0 0.950 0.950 0.990 0.940 0.950 112,000 106,100 0.9473 0.235 0.235 0.245 0.233 0.235 451,861 0.2348 -1.04%
2008-06-10 0 0.960 0.960 0.990 0.900 1.010 110,000 104,120 0.9465 0.238 0.238 0.245 0.223 0.250 443,792 0.2346 0.00%
2008-06-06 0 0.960 0.960 1.000 0.960 0.970 147,000 141,720 0.9641 0.238 0.238 0.248 0.238 0.240 593,068 0.2390 0.00%
2008-06-05 0 0.960 0.960 0.970 0.950 0.970 242,000 233,620 0.9654 0.238 0.238 0.240 0.235 0.240 976,343 0.2393 -1.03%
2008-06-04 0 0.970 0.970 1.000 0.960 0.970 157,000 151,980 0.9680 0.240 0.240 0.248 0.238 0.240 633,413 0.2399 -1.02%
2008-06-03 0 0.980 0.980 1.000 0.970 1.000 171,000 167,370 0.9788 0.243 0.243 0.248 0.240 0.248 689,895 0.2426 -2.00%
2008-06-02 0 1.000 0.980 1.020 - - 0 0 - 0.248 0.243 0.253 - - 0 - 0.00%
2008-05-30 0 1.000 0.980 1.010 0.980 1.000 72,000 71,600 0.9944 0.248 0.243 0.250 0.243 0.248 290,482 0.2465 0.00%
2008-05-29 0 1.000 0.980 1.020 0.960 1.010 319,000 315,160 0.9880 0.248 0.243 0.253 0.238 0.250 1,286,998 0.2449 -4.76%
2008-05-28 0 1.260 1.260 1.270 1.250 1.280 1,002,000 1,265,890 1.2634 0.260 0.260 0.262 0.258 0.264 4,851,054 0.2610 0.00%
2008-05-27 0 1.260 1.250 1.270 1.240 1.270 1,527,000 1,919,590 1.2571 0.260 0.258 0.262 0.256 0.262 7,392,774 0.2597 1.61%
2008-05-26 0 1.240 1.240 1.260 1.240 1.260 486,000 605,150 1.2452 0.256 0.256 0.260 0.256 0.260 2,352,906 0.2572 -1.59%
2008-05-23 0 1.260 1.240 1.260 1.240 1.260 174,000 217,360 1.2492 0.260 0.256 0.260 0.256 0.260 842,399 0.2580 0.00%
2008-05-22 0 1.260 1.240 1.260 1.230 1.270 464,000 578,660 1.2471 0.260 0.256 0.260 0.254 0.262 2,246,396 0.2576 0.00%
2008-05-21 0 1.260 1.250 1.260 1.250 1.270 177,000 223,060 1.2602 0.260 0.258 0.260 0.258 0.262 856,923 0.2603 -0.79%
2008-05-20 0 1.270 1.250 1.270 1.250 1.280 322,000 408,130 1.2675 0.262 0.258 0.262 0.258 0.264 1,558,922 0.2618 -0.78%
2008-05-19 0 1.280 1.250 1.280 1.240 1.280 336,000 424,520 1.2635 0.264 0.258 0.264 0.256 0.264 1,626,701 0.2610 3.23%
2008-05-16 0 1.240 1.240 1.250 1.240 1.250 278,000 346,100 1.2450 0.256 0.256 0.258 0.256 0.258 1,345,901 0.2572 0.00%
2008-05-15 0 1.240 1.230 1.250 1.220 1.250 415,000 512,540 1.2350 0.256 0.254 0.258 0.252 0.258 2,009,169 0.2551 1.64%
2008-05-14 0 1.220 1.220 1.260 1.220 1.260 774,000 955,580 1.2346 0.252 0.252 0.260 0.252 0.260 3,747,221 0.2550 0.00%
2008-05-13 0 1.220 1.210 1.240 1.220 1.240 551,000 675,110 1.2252 0.252 0.250 0.256 0.252 0.256 2,667,596 0.2531 0.00%
2008-05-09 0 1.220 1.220 1.240 1.190 1.240 401,000 488,810 1.2190 0.252 0.252 0.256 0.246 0.256 1,941,390 0.2518 -1.61%
2008-05-08 0 1.240 1.230 1.250 1.230 1.240 10,000 12,350 1.2350 0.256 0.254 0.258 0.254 0.256 48,414 0.2551 0.00%
2008-05-07 0 1.240 1.210 1.240 1.210 1.240 130,000 159,760 1.2289 0.256 0.250 0.256 0.250 0.256 629,378 0.2538 0.00%
2008-05-06 0 1.240 1.220 1.240 1.190 1.240 80,000 97,830 1.2229 0.256 0.252 0.256 0.246 0.256 387,310 0.2526 3.33%
2008-05-05 0 1.200 1.190 1.220 1.190 1.220 517,000 620,780 1.2007 0.248 0.246 0.252 0.246 0.252 2,502,989 0.2480 0.00%
2008-05-02 0 1.200 1.200 1.230 1.200 1.250 578,000 702,050 1.2146 0.248 0.248 0.254 0.248 0.258 2,798,313 0.2509 -4.76%
2008-04-30 0 1.260 1.250 1.260 1.250 1.270 218,000 274,540 1.2594 0.260 0.258 0.260 0.258 0.262 1,055,419 0.2601 0.80%
2008-04-29 0 1.250 1.240 1.250 1.200 1.290 220,000 276,480 1.2567 0.258 0.256 0.258 0.248 0.266 1,065,102 0.2596 5.93%
2008-04-28 0 1.180 1.170 1.190 1.180 1.200 372,000 442,600 1.1898 0.244 0.242 0.246 0.244 0.248 1,800,990 0.2458 -0.84%
2008-04-25 0 1.190 1.180 1.200 1.190 1.210 290,000 348,690 1.2024 0.246 0.244 0.248 0.246 0.250 1,403,998 0.2484 -1.65%
2008-04-24 0 1.210 1.200 1.220 1.200 1.220 417,000 504,500 1.2098 0.250 0.248 0.252 0.248 0.252 2,018,852 0.2499 0.83%
2008-04-23 0 1.200 1.200 1.210 1.150 1.260 535,000 643,900 1.2036 0.248 0.248 0.250 0.238 0.260 2,590,134 0.2486 0.00%
2008-04-22 0 1.200 1.190 1.200 1.150 1.200 557,000 664,220 1.1925 0.248 0.246 0.248 0.238 0.248 2,696,644 0.2463 2.56%
2008-04-21 0 1.170 1.170 1.180 1.080 1.200 1,080,000 1,238,010 1.1463 0.242 0.242 0.244 0.223 0.248 5,228,681 0.2368 6.36%
2008-04-18 0 1.100 1.050 1.100 1.080 1.100 32,000 34,760 1.0863 0.227 0.217 0.227 0.223 0.227 154,924 0.2244 4.76%
2008-04-17 0 1.050 1.050 1.100 - - 0 0 - 0.217 0.217 0.227 - - 0 - 0.00%
2008-04-16 0 1.050 1.050 1.120 1.050 1.080 110,000 115,590 1.0508 0.217 0.217 0.231 0.217 0.223 532,551 0.2170 0.00%
2008-04-15 0 1.050 1.010 1.090 1.050 1.050 20,000 21,000 1.0500 0.217 0.209 0.225 0.217 0.217 96,827 0.2169 3.96%
2008-04-14 0 1.010 1.010 - 0.990 1.010 110,000 110,250 1.0023 0.209 0.209 - 0.204 0.209 532,551 0.2070 1.00%
2008-04-11 0 1.000 1.000 1.010 1.000 1.000 60,000 60,000 1.0000 0.207 0.207 0.209 0.207 0.207 290,482 0.2066 0.00%
2008-04-10 0 1.000 0.990 1.020 0.990 1.020 65,000 66,150 1.0177 0.207 0.204 0.211 0.204 0.211 314,689 0.2102 0.00%
2008-04-09 0 1.000 1.000 1.020 1.000 1.000 45,000 45,000 1.0000 0.207 0.207 0.211 0.207 0.207 217,862 0.2066 0.00%
2008-04-08 0 1.000 1.000 1.010 1.000 1.000 160,000 160,000 1.0000 0.207 0.207 0.209 0.207 0.207 774,619 0.2066 4.17%
2008-04-07 0 0.960 0.960 1.010 0.960 1.010 70,000 70,320 1.0046 0.198 0.198 0.209 0.198 0.209 338,896 0.2075 -6.80%
2008-04-03 0 1.030 1.010 1.050 - - 0 0 - 0.213 0.209 0.217 - - 0 - 0.00%
2008-04-02 0 1.030 1.020 1.060 1.010 1.030 81,000 82,730 1.0214 0.213 0.211 0.219 0.209 0.213 392,151 0.2110 3.00%
2008-04-01 0 1.000 1.000 1.020 1.000 1.020 150,000 150,200 1.0013 0.207 0.207 0.211 0.207 0.211 726,206 0.2068 0.00%
2008-03-31 0 1.000 1.000 1.020 1.000 1.010 110,000 110,100 1.0009 0.207 0.207 0.211 0.207 0.209 532,551 0.2067 -0.99%
2008-03-28 0 1.010 1.000 1.010 0.980 1.010 52,000 52,000 1.0000 0.209 0.207 0.209 0.202 0.209 251,751 0.2066 1.00%
2008-03-27 0 1.000 0.960 1.010 1.000 1.020 20,000 20,200 1.0100 0.207 0.198 0.209 0.207 0.211 96,827 0.2086 0.00%
2008-03-26 0 1.000 1.000 1.030 1.000 1.000 35,000 35,000 1.0000 0.207 0.207 0.213 0.207 0.207 169,448 0.2066 0.00%
2008-03-25 0 1.000 1.000 1.050 1.000 1.000 108,000 108,000 1.0000 0.207 0.207 0.217 0.207 0.207 522,868 0.2066 0.00%
2008-03-20 0 1.000 0.950 1.000 0.950 1.000 175,000 170,500 0.9743 0.207 0.196 0.207 0.196 0.207 847,240 0.2012 0.00%
2008-03-19 0 1.000 0.950 1.000 1.000 1.090 270,000 279,080 1.0336 0.207 0.196 0.207 0.207 0.225 1,307,170 0.2135 0.00%
2008-03-18 0 1.000 1.000 1.040 0.980 1.040 289,000 287,940 0.9963 0.207 0.207 0.215 0.202 0.215 1,399,156 0.2058 -6.54%
2008-03-17 0 1.070 1.070 1.090 1.060 1.100 574,000 613,050 1.0680 0.221 0.221 0.225 0.219 0.227 2,778,947 0.2206 -11.57%
2008-03-14 0 1.210 1.210 1.250 - - 0 0 - 0.250 0.250 0.258 - - 0 - 0.00%
2008-03-13 0 1.210 1.150 1.210 1.210 1.210 36,000 43,560 1.2100 0.250 0.238 0.250 0.250 0.250 174,289 0.2499 0.00%
2008-03-12 0 1.210 1.210 1.250 1.200 1.210 102,000 123,320 1.2090 0.250 0.250 0.258 0.248 0.250 493,820 0.2497 -0.82%
2008-03-11 0 1.220 1.220 1.230 1.100 1.210 42,000 48,620 1.1576 0.252 0.252 0.254 0.227 0.250 203,338 0.2391 7.96%
2008-03-10 0 1.130 1.130 1.190 1.130 1.190 243,000 280,680 1.1551 0.233 0.233 0.246 0.233 0.246 1,176,453 0.2386 -5.83%
2008-03-07 0 1.200 1.180 1.200 1.200 1.200 43,000 51,600 1.2000 0.248 0.244 0.248 0.248 0.248 208,179 0.2479 -2.44%
2008-03-06 0 1.230 1.200 1.280 - - 0 0 - 0.254 0.248 0.264 - - 0 - 0.00%
2008-03-05 0 1.230 1.180 1.230 - - 0 0 - 0.254 0.244 0.254 - - 0 - -0.81%
2008-03-04 0 1.240 1.200 1.240 - - 0 0 - 0.256 0.248 0.256 - - 0 - 0.00%
2008-03-03 0 1.240 1.240 1.400 - - 30,000 36,000 1.2000 0.256 0.256 0.289 - - 145,241 0.2479 2.48%
2008-02-29 0 1.210 1.210 1.400 1.200 1.200 40,000 48,000 1.2000 0.250 0.250 0.289 0.248 0.248 193,655 0.2479 -5.47%
2008-02-28 0 1.280 1.250 1.300 - - 0 0 - 0.264 0.258 0.269 - - 0 - 0.00%
2008-02-27 0 1.280 1.220 1.280 1.260 1.280 33,000 41,840 1.2679 0.264 0.252 0.264 0.260 0.264 159,765 0.2619 1.59%
2008-02-26 0 1.260 1.250 1.290 - - 0 0 - 0.260 0.258 0.266 - - 0 - 0.00%
2008-02-25 0 1.260 1.200 1.290 1.200 1.260 64,000 78,600 1.2281 0.260 0.248 0.266 0.248 0.260 309,848 0.2537 3.28%
2008-02-22 0 1.220 1.220 1.250 1.200 1.220 230,319 280,929 1.2197 0.252 0.252 0.258 0.248 0.252 1,115,060 0.2519 -0.81%
2008-02-21 0 1.230 1.230 1.260 - - 0 0 - 0.254 0.254 0.260 - - 0 - 0.00%
2008-02-20 0 1.230 1.230 1.260 1.230 1.250 20,000 24,980 1.2490 0.254 0.254 0.260 0.254 0.258 96,827 0.2580 -1.60%
2008-02-19 0 1.250 1.230 1.250 1.230 1.250 50,000 61,900 1.2380 0.258 0.254 0.258 0.254 0.258 242,069 0.2557 4.17%
2008-02-18 0 1.200 1.200 1.270 1.180 1.290 410,000 494,640 1.2064 0.248 0.248 0.262 0.244 0.266 1,984,962 0.2492 -7.69%
2008-02-15 0 1.300 1.230 1.300 1.300 1.300 4,000 5,200 1.3000 0.269 0.254 0.269 0.269 0.269 19,365 0.2685 0.00%
2008-02-14 0 1.300 1.230 1.310 - - 0 0 - 0.269 0.254 0.271 - - 0 - 0.00%
2008-02-13 0 1.300 1.190 1.300 1.300 1.300 10,000 13,000 1.3000 0.269 0.246 0.269 0.269 0.269 48,414 0.2685 0.00%
2008-02-12 0 1.300 1.180 1.480 - - 0 0 - 0.269 0.244 0.306 - - 0 - 0.00%
2008-02-11 0 1.300 1.300 1.330 1.300 1.300 25,000 32,500 1.3000 0.269 0.269 0.275 0.269 0.269 121,034 0.2685 0.00%
2008-02-06 0 1.300 1.190 1.330 1.300 1.300 130,000 169,000 1.3000 0.269 0.246 0.275 0.269 0.269 629,378 0.2685 0.00%
2008-02-05 0 1.300 1.200 1.400 - - 0 0 - 0.269 0.248 0.289 - - 0 - 0.00%
2008-02-04 0 1.300 1.230 1.300 1.180 1.300 300,000 373,000 1.2433 0.269 0.254 0.269 0.244 0.269 1,452,411 0.2568 0.00%
2008-02-01 0 1.300 1.220 1.300 - - 0 0 - 0.269 0.252 0.269 - - 0 - 0.00%
2008-01-31 0 1.300 1.280 1.300 1.300 1.300 114,000 148,200 1.3000 0.269 0.264 0.269 0.269 0.269 551,916 0.2685 0.00%
2008-01-30 0 1.300 1.230 1.300 1.350 1.350 15,000 20,250 1.3500 0.269 0.254 0.269 0.279 0.279 72,621 0.2788 -3.70%
2008-01-29 0 1.350 1.240 1.350 1.160 1.350 101,000 122,580 1.2137 0.279 0.256 0.279 0.240 0.279 488,979 0.2507 8.87%
2008-01-28 0 1.240 1.190 1.240 1.180 1.240 50,000 60,600 1.2120 0.256 0.246 0.256 0.244 0.256 242,069 0.2503 5.08%
2008-01-25 0 1.180 1.180 1.220 1.180 1.240 208,000 247,980 1.1922 0.244 0.244 0.252 0.244 0.256 1,007,005 0.2463 -1.67%
2008-01-24 0 1.200 1.180 1.200 1.200 1.230 206,000 249,600 1.2117 0.248 0.244 0.248 0.248 0.254 997,323 0.2503 -0.83%
2008-01-23 0 1.210 1.200 1.210 1.200 1.230 655,000 796,510 1.2160 0.250 0.248 0.250 0.248 0.254 3,171,098 0.2512 -1.63%
2008-01-22 0 1.230 1.230 1.250 1.180 1.250 201,000 243,380 1.2108 0.254 0.254 0.258 0.244 0.258 973,116 0.2501 -4.65%
2008-01-21 0 1.290 1.270 1.290 1.270 1.330 117,000 150,870 1.2895 0.266 0.262 0.266 0.262 0.275 566,440 0.2663 -0.77%
2008-01-18 0 1.300 1.270 1.300 1.270 1.300 207,000 265,980 1.2849 0.269 0.262 0.269 0.262 0.269 1,002,164 0.2654 -2.26%
2008-01-17 0 1.330 1.330 1.450 - - 0 0 - 0.275 0.275 0.300 - - 0 - 2.31%
2008-01-16 0 1.300 1.280 1.320 1.300 1.320 325,000 424,670 1.3067 0.269 0.264 0.273 0.269 0.273 1,573,446 0.2699 -3.70%
2008-01-15 0 1.350 1.350 1.420 1.350 1.350 50,000 67,500 1.3500 0.279 0.279 0.293 0.279 0.279 242,069 0.2788 -5.59%
2008-01-14 0 1.430 1.350 1.430 1.400 1.430 100,000 140,030 1.4003 0.295 0.279 0.295 0.289 0.295 484,137 0.2892 5.93%
2008-01-11 0 1.350 1.350 1.370 1.350 1.370 295,000 399,720 1.3550 0.279 0.279 0.283 0.279 0.283 1,428,205 0.2799 -1.46%
2008-01-10 0 1.370 1.370 1.380 1.370 1.380 173,000 238,690 1.3797 0.283 0.283 0.285 0.283 0.285 837,557 0.2850 -0.72%
2008-01-09 0 1.380 1.380 1.430 1.380 1.380 20,000 27,600 1.3800 0.285 0.285 0.295 0.285 0.285 96,827 0.2850 0.00%
2008-01-08 0 1.380 1.360 1.380 1.380 1.400 361,000 498,320 1.3804 0.285 0.281 0.285 0.285 0.289 1,747,735 0.2851 -1.43%
2008-01-07 0 1.400 1.370 1.400 1.400 1.400 20,000 28,000 1.4000 0.289 0.283 0.289 0.289 0.289 96,827 0.2892 0.72%
2008-01-04 0 1.390 1.380 1.410 1.390 1.400 331,000 462,520 1.3973 0.287 0.285 0.291 0.287 0.289 1,602,494 0.2886 0.72%
2008-01-03 0 1.380 1.360 1.380 1.360 1.390 157,000 217,330 1.3843 0.285 0.281 0.285 0.281 0.287 760,095 0.2859 -0.72%
2008-01-02 0 1.390 1.380 1.400 1.390 1.400 272,000 379,000 1.3934 0.287 0.285 0.289 0.287 0.289 1,316,853 0.2878 -0.71%
2007-12-31 0 1.400 1.450 1.480 1.360 1.360 10,000 13,600 1.3600 0.289 0.300 0.306 0.281 0.281 48,414 0.2809 -2.10%
2007-12-28 0 1.430 1.370 1.430 - - 0 0 - 0.295 0.283 0.295 - - 0 - -1.38%
2007-12-27 0 1.450 1.450 1.490 1.440 1.440 3,000 4,320 1.4400 0.300 0.300 0.308 0.297 0.297 14,524 0.2974 1.40%
2007-12-24 0 1.430 1.340 1.490 1.400 1.430 11,000 15,700 1.4273 0.295 0.277 0.308 0.289 0.295 53,255 0.2948 0.00%
2007-12-21 0 1.430 1.420 1.430 1.400 1.430 363,000 516,460 1.4228 0.295 0.293 0.295 0.289 0.295 1,757,418 0.2939 0.00%
2007-12-20 0 1.430 1.430 1.500 - - 0 0 - 0.295 0.295 0.310 - - 0 - 0.70%
2007-12-19 0 1.420 1.420 1.490 1.400 1.400 20,000 28,000 1.4000 0.293 0.293 0.308 0.289 0.289 96,827 0.2892 -5.33%
2007-12-18 0 1.500 1.370 1.530 1.380 1.500 90,000 130,200 1.4467 0.310 0.283 0.316 0.285 0.310 435,723 0.2988 8.70%
2007-12-17 0 1.380 1.380 1.490 1.380 1.400 120,000 166,820 1.3902 0.285 0.285 0.308 0.285 0.289 580,965 0.2871 -2.82%
2007-12-14 0 1.420 1.420 1.450 1.410 1.410 30,000 42,300 1.4100 0.293 0.293 0.300 0.291 0.291 145,241 0.2912 -0.70%
2007-12-13 0 1.430 1.430 1.470 1.430 1.460 80,000 115,470 1.4434 0.295 0.295 0.304 0.295 0.302 387,310 0.2981 -3.38%
2007-12-12 0 1.480 1.480 1.510 - - 0 0 - 0.306 0.306 0.312 - - 0 - 0.00%
2007-12-11 0 1.480 1.460 1.520 1.480 1.480 10,000 14,800 1.4800 0.306 0.302 0.314 0.306 0.306 48,414 0.3057 0.00%
2007-12-10 0 1.480 1.460 1.490 1.450 1.480 65,000 95,050 1.4623 0.306 0.302 0.308 0.300 0.306 314,689 0.3020 1.37%
2007-12-07 0 1.460 1.450 1.490 - - 0 0 - 0.302 0.300 0.308 - - 0 - 0.00%
2007-12-06 0 1.460 1.460 1.470 1.420 1.460 42,000 60,360 1.4371 0.302 0.302 0.304 0.293 0.302 203,338 0.2968 2.10%
2007-12-05 0 1.430 1.420 1.530 1.430 1.430 370,000 529,100 1.4300 0.295 0.293 0.316 0.295 0.295 1,791,307 0.2954 -0.69%
2007-12-04 0 1.440 1.430 1.480 - - 0 0 - 0.297 0.295 0.306 - - 0 - 0.00%
2007-12-03 0 1.440 1.440 1.480 - - 0 0 - 0.297 0.297 0.306 - - 0 - 0.70%
2007-11-30 0 1.430 1.430 1.460 1.420 1.420 10,000 14,200 1.4200 0.295 0.295 0.302 0.293 0.293 48,414 0.2933 0.70%
2007-11-29 0 1.420 1.420 1.480 - - 0 0 - 0.293 0.293 0.306 - - 0 - 0.71%
2007-11-28 0 1.410 1.410 1.490 1.410 1.410 49,000 69,090 1.4100 0.291 0.291 0.308 0.291 0.291 237,227 0.2912 0.71%
2007-11-27 0 1.400 1.400 1.590 1.400 1.800 427,000 724,520 1.6968 0.289 0.289 0.328 0.289 0.372 2,067,266 0.3505 0.00%
2007-11-26 0 1.400 1.400 1.500 1.400 1.420 58,000 81,260 1.4010 0.289 0.289 0.310 0.289 0.293 280,800 0.2894 0.00%
2007-11-23 0 1.400 1.390 1.450 - - 0 0 - 0.289 0.287 0.300 - - 0 - 0.00%
2007-11-22 0 1.400 1.380 1.500 1.380 1.400 510,000 711,700 1.3955 0.289 0.285 0.310 0.285 0.289 2,469,099 0.2882 -2.78%
2007-11-21 0 1.440 1.430 1.440 1.430 1.440 54,000 77,710 1.4391 0.297 0.295 0.297 0.295 0.297 261,434 0.2972 -1.37%
2007-11-20 0 1.460 1.460 1.500 1.450 1.460 30,000 43,510 1.4503 0.302 0.302 0.310 0.300 0.302 145,241 0.2996 -3.95%
2007-11-19 0 1.520 1.450 1.520 1.520 1.520 100,000 152,000 1.5200 0.314 0.300 0.314 0.314 0.314 484,137 0.3140 2.70%
2007-11-16 0 1.480 1.460 1.480 1.480 1.480 69,000 102,200 1.4812 0.306 0.302 0.306 0.306 0.306 334,055 0.3059 -1.33%
2007-11-15 0 1.500 1.430 1.520 1.480 1.500 54,000 80,800 1.4963 0.310 0.295 0.314 0.306 0.310 261,434 0.3091 0.00%
2007-11-14 0 1.500 1.500 1.520 1.500 1.500 170,000 255,000 1.5000 0.310 0.310 0.314 0.310 0.310 823,033 0.3098 0.00%
2007-11-13 0 1.500 1.500 1.540 1.450 1.460 22,000 32,130 1.4605 0.310 0.310 0.318 0.300 0.302 106,510 0.3017 3.45%
2007-11-12 0 1.450 1.430 1.450 1.450 1.450 137,000 198,650 1.4500 0.300 0.295 0.300 0.300 0.300 663,268 0.2995 -3.33%
2007-11-09 0 1.500 1.480 1.500 1.460 1.500 82,000 120,800 1.4732 0.310 0.306 0.310 0.302 0.310 396,992 0.3043 3.45%
2007-11-08 0 1.450 1.420 1.500 1.450 1.460 50,000 72,520 1.4504 0.300 0.293 0.310 0.300 0.302 242,069 0.2996 -3.97%
2007-11-07 0 1.510 1.510 1.520 1.500 1.520 109,000 165,140 1.5150 0.312 0.312 0.314 0.310 0.314 527,709 0.3129 2.03%
2007-11-06 0 1.480 1.480 1.540 1.480 1.480 10,000 14,800 1.4800 0.306 0.306 0.318 0.306 0.306 48,414 0.3057 -1.33%
2007-11-05 0 1.500 1.500 1.570 1.450 1.500 80,000 119,160 1.4895 0.310 0.310 0.324 0.300 0.310 387,310 0.3077 -1.32%
2007-11-02 0 1.520 1.480 1.520 1.500 1.520 120,000 180,800 1.5067 0.314 0.306 0.314 0.310 0.314 580,965 0.3112 -1.30%
2007-11-01 0 1.540 1.450 1.540 1.480 1.540 165,000 248,600 1.5067 0.318 0.300 0.318 0.306 0.318 798,826 0.3112 3.36%
2007-10-31 0 1.490 1.450 1.490 1.480 1.500 171,000 254,300 1.4871 0.308 0.300 0.308 0.306 0.310 827,875 0.3072 -0.67%
2007-10-30 0 1.500 1.500 1.520 1.480 1.500 528,000 791,540 1.4991 0.310 0.310 0.314 0.306 0.310 2,556,244 0.3096 1.35%
2007-10-29 0 1.480 1.480 1.550 1.460 1.500 110,000 163,440 1.4858 0.306 0.306 0.320 0.302 0.310 532,551 0.3069 0.00%
2007-10-26 0 1.480 1.460 1.580 1.450 1.500 344,000 508,920 1.4794 0.306 0.302 0.326 0.300 0.310 1,665,432 0.3056 3.50%
2007-10-25 0 1.430 1.420 1.440 1.420 1.430 61,000 86,920 1.4249 0.295 0.293 0.297 0.293 0.295 295,324 0.2943 1.42%
2007-10-24 0 1.410 1.410 1.420 1.400 1.410 28,000 39,380 1.4064 0.291 0.291 0.293 0.289 0.291 135,558 0.2905 2.92%
2007-10-23 0 1.370 1.370 1.400 1.370 1.370 1,000 1,370 1.3700 0.283 0.283 0.289 0.283 0.283 4,841 0.2830 1.48%
2007-10-22 0 1.350 1.350 1.400 1.350 1.400 541,000 745,820 1.3786 0.279 0.279 0.289 0.279 0.289 2,619,182 0.2848 -3.57%
2007-10-18 0 1.400 1.370 1.400 1.400 1.430 161,000 227,680 1.4142 0.289 0.283 0.289 0.289 0.295 779,461 0.2921 0.00%
2007-10-17 0 1.400 1.380 1.410 1.390 1.410 204,000 285,850 1.4012 0.289 0.285 0.291 0.287 0.291 987,640 0.2894 -0.71%
2007-10-16 0 1.410 1.400 1.420 1.410 1.420 256,000 361,620 1.4126 0.291 0.289 0.293 0.291 0.293 1,239,391 0.2918 0.71%
2007-10-15 0 1.400 1.400 1.410 1.350 1.440 378,000 529,430 1.4006 0.289 0.289 0.291 0.279 0.297 1,830,038 0.2893 -2.10%
2007-10-12 0 1.430 1.420 1.440 1.370 1.430 256,000 361,010 1.4102 0.295 0.293 0.297 0.283 0.295 1,239,391 0.2913 1.42%
2007-10-11 0 1.410 1.400 1.430 1.410 1.440 246,000 351,050 1.4270 0.291 0.289 0.295 0.291 0.297 1,190,977 0.2948 -2.76%
2007-10-10 0 1.450 1.430 1.450 1.450 1.450 60,000 87,000 1.4500 0.300 0.295 0.300 0.300 0.300 290,482 0.2995 0.00%
2007-10-09 0 1.450 1.450 1.500 1.440 1.500 131,000 189,560 1.4470 0.300 0.300 0.310 0.297 0.310 634,220 0.2989 -1.36%
2007-10-08 0 1.470 1.460 1.500 1.460 1.500 167,000 246,260 1.4746 0.304 0.302 0.310 0.302 0.310 808,509 0.3046 -1.34%
2007-10-05 0 1.490 1.490 1.500 1.480 1.500 205,000 306,460 1.4949 0.308 0.308 0.310 0.306 0.310 992,481 0.3088 1.36%
2007-10-04 0 1.470 1.470 1.500 1.470 1.500 60,000 89,850 1.4975 0.304 0.304 0.310 0.304 0.310 290,482 0.3093 -2.00%
2007-10-03 0 1.500 1.500 1.510 1.480 1.510 397,000 594,160 1.4966 0.310 0.310 0.312 0.306 0.312 1,922,024 0.3091 -0.66%
2007-10-02 0 1.510 1.500 1.510 1.500 1.550 107,000 163,600 1.5290 0.312 0.310 0.312 0.310 0.320 518,027 0.3158 -3.21%
2007-09-28 0 1.560 1.520 1.560 1.530 1.560 300,000 464,800 1.5493 0.322 0.314 0.322 0.316 0.322 1,452,411 0.3200 2.63%
2007-09-27 0 1.520 1.520 1.530 1.500 1.550 218,000 334,680 1.5352 0.314 0.314 0.316 0.310 0.320 1,055,419 0.3171 1.33%
2007-09-25 0 1.550 1.510 1.550 1.550 1.580 282,000 443,740 1.5735 0.310 0.302 0.310 0.310 0.316 1,410,776 0.3145 -1.27%
2007-09-24 0 1.570 1.570 1.590 1.450 1.570 513,000 801,750 1.5629 0.314 0.314 0.318 0.290 0.314 2,566,411 0.3124 0.00%
2007-09-21 0 1.570 1.570 1.600 1.540 1.570 90,000 140,440 1.5604 0.314 0.314 0.320 0.308 0.314 450,248 0.3119 -1.87%
2007-09-20 0 1.600 1.570 1.600 1.570 1.600 440,000 697,720 1.5857 0.320 0.314 0.320 0.314 0.320 2,201,210 0.3170 1.91%
2007-09-19 0 1.570 1.570 1.590 1.560 1.580 528,000 830,220 1.5724 0.314 0.314 0.318 0.312 0.316 2,641,452 0.3143 1.29%
2007-09-18 0 1.550 1.550 1.560 1.530 1.550 357,000 549,570 1.5394 0.310 0.310 0.312 0.306 0.310 1,785,982 0.3077 1.31%
2007-09-17 0 1.530 1.500 1.560 1.450 1.560 1,007,000 1,525,720 1.5151 0.306 0.300 0.312 0.290 0.312 5,037,770 0.3029 -4.38%
2007-09-14 0 1.600 1.590 1.600 1.600 1.630 753,000 1,205,400 1.6008 0.320 0.318 0.320 0.320 0.326 3,767,071 0.3200 0.63%
2007-09-13 0 1.590 1.590 1.600 1.580 1.600 290,000 462,920 1.5963 0.318 0.318 0.320 0.316 0.320 1,450,798 0.3191 0.63%
2007-09-12 0 1.580 1.580 1.620 1.570 1.600 252,000 400,460 1.5891 0.316 0.316 0.324 0.314 0.320 1,260,693 0.3177 0.64%
2007-09-11 0 1.570 1.550 1.600 1.570 1.600 270,000 430,100 1.5930 0.314 0.310 0.320 0.314 0.320 1,350,743 0.3184 -1.87%
2007-09-10 0 1.600 1.560 1.600 1.600 1.600 40,000 64,000 1.6000 0.320 0.312 0.320 0.320 0.320 200,110 0.3198 0.00%
2007-09-07 0 1.600 1.590 1.600 1.570 1.620 660,000 1,054,500 1.5977 0.320 0.318 0.320 0.314 0.324 3,301,815 0.3194 1.91%
2007-09-06 0 1.570 1.570 1.600 - - 0 0 - 0.314 0.314 0.320 - - 0 - 0.00%
2007-09-05 0 1.570 1.570 1.600 1.570 1.600 662,000 1,056,980 1.5966 0.314 0.314 0.320 0.314 0.320 3,311,821 0.3192 -1.87%
2007-09-04 0 1.600 1.600 1.630 1.600 1.640 780,000 1,254,800 1.6087 0.320 0.320 0.326 0.320 0.328 3,902,145 0.3216 -1.84%
2007-09-03 0 1.630 1.630 1.650 1.550 1.630 260,000 418,050 1.6079 0.326 0.326 0.330 0.310 0.326 1,300,715 0.3214 3.16%
2007-08-31 0 1.580 1.580 1.600 1.580 1.580 56,000 88,480 1.5800 0.316 0.316 0.320 0.316 0.316 280,154 0.3158 -1.25%
2007-08-30 0 1.600 1.590 1.600 1.600 1.630 412,000 663,820 1.6112 0.320 0.318 0.320 0.320 0.326 2,061,133 0.3221 -1.23%
2007-08-29 0 1.620 1.610 1.630 1.610 1.630 139,000 225,330 1.6211 0.324 0.322 0.326 0.322 0.326 695,382 0.3240 -1.22%
2007-08-28 0 1.640 1.600 1.640 1.600 1.650 402,000 655,040 1.6295 0.328 0.320 0.328 0.320 0.330 2,011,106 0.3257 1.23%
2007-08-27 0 1.620 1.610 1.630 1.600 1.620 155,000 249,800 1.6116 0.324 0.322 0.326 0.320 0.324 775,426 0.3221 0.00%
2007-08-24 0 1.620 1.600 1.630 1.600 1.630 367,000 594,500 1.6199 0.324 0.320 0.326 0.320 0.326 1,836,009 0.3238 -1.22%
2007-08-23 0 1.640 1.600 1.640 1.600 1.720 769,000 1,248,450 1.6235 0.328 0.320 0.328 0.320 0.344 3,847,115 0.3245 1.86%
2007-08-22 0 1.610 1.600 1.610 1.600 1.620 740,000 1,172,491 1.5844 0.322 0.320 0.322 0.320 0.324 3,702,035 0.3167 -0.62%
2007-08-21 0 1.620 1.570 1.620 1.550 1.620 596,000 943,490 1.5830 0.324 0.314 0.324 0.310 0.324 2,981,639 0.3164 4.52%
2007-08-20 0 1.550 1.550 1.600 1.420 1.550 661,000 980,260 1.4830 0.310 0.310 0.320 0.284 0.310 3,306,818 0.2964 8.39%
2007-08-17 0 1.430 1.430 1.460 1.390 1.510 365,000 530,870 1.4544 0.286 0.286 0.292 0.278 0.302 1,826,004 0.2907 -4.03%
2007-08-16 0 1.490 1.490 1.540 1.470 1.560 188,000 283,410 1.5075 0.298 0.298 0.308 0.294 0.312 940,517 0.3013 -5.10%
2007-08-15 0 1.570 1.570 1.590 1.560 1.580 430,000 676,675 1.5737 0.314 0.314 0.318 0.312 0.316 2,151,183 0.3146 -0.63%
2007-08-14 0 1.580 1.580 1.590 1.580 1.580 160,000 252,800 1.5800 0.316 0.316 0.318 0.316 0.316 800,440 0.3158 0.64%
2007-08-13 0 1.570 1.560 1.570 1.550 1.580 297,000 465,070 1.5659 0.314 0.312 0.314 0.310 0.316 1,485,817 0.3130 0.64%
2007-08-10 0 1.560 1.560 1.580 1.550 1.560 111,000 172,250 1.5518 0.312 0.312 0.316 0.310 0.312 555,305 0.3102 -1.89%
2007-08-09 0 1.590 1.570 1.600 1.560 1.590 170,000 266,080 1.5652 0.318 0.314 0.320 0.312 0.318 850,468 0.3129 0.63%
2007-08-08 0 1.580 1.570 1.600 1.570 1.590 167,000 263,830 1.5798 0.316 0.314 0.320 0.314 0.318 835,459 0.3158 1.94%
2007-08-07 0 1.550 1.550 1.570 1.550 1.620 342,000 539,330 1.5770 0.310 0.310 0.314 0.310 0.324 1,710,941 0.3152 0.00%
2007-08-06 0 1.550 1.550 1.570 1.550 1.560 100,000 155,110 1.5511 0.310 0.310 0.314 0.310 0.312 500,275 0.3100 -3.13%
2007-08-03 0 1.600 1.580 1.600 1.590 1.600 354,000 563,960 1.5931 0.320 0.316 0.320 0.318 0.320 1,770,974 0.3184 0.00%
2007-08-02 0 1.600 1.580 1.600 1.590 1.700 568,000 907,500 1.5977 0.320 0.316 0.320 0.318 0.340 2,841,562 0.3194 -0.62%
2007-08-01 0 1.610 1.570 1.610 1.580 1.620 380,000 605,080 1.5923 0.322 0.314 0.322 0.316 0.324 1,901,045 0.3183 0.62%
2007-07-31 0 1.600 1.580 1.600 1.590 1.600 366,000 583,960 1.5955 0.320 0.316 0.320 0.318 0.320 1,831,007 0.3189 0.63%
2007-07-30 0 1.590 1.590 1.600 1.580 1.600 552,000 881,730 1.5973 0.318 0.318 0.320 0.316 0.320 2,761,518 0.3193 0.63%
2007-07-27 0 1.580 1.560 1.580 1.550 1.590 330,000 518,180 1.5702 0.316 0.312 0.316 0.310 0.318 1,650,908 0.3139 -1.86%
2007-07-26 0 1.610 1.610 1.620 1.590 1.610 244,000 390,780 1.6016 0.322 0.322 0.324 0.318 0.322 1,220,671 0.3201 0.00%
2007-07-25 0 1.610 1.600 1.620 1.570 1.610 332,000 528,520 1.5919 0.322 0.320 0.324 0.314 0.322 1,660,913 0.3182 -0.62%
2007-07-24 0 1.620 1.600 1.620 1.590 1.620 405,000 649,940 1.6048 0.324 0.320 0.324 0.318 0.324 2,026,114 0.3208 0.62%
2007-07-23 0 1.610 1.580 1.600 1.590 1.610 445,000 710,990 1.5977 0.322 0.316 0.320 0.318 0.322 2,226,224 0.3194 0.62%
2007-07-20 0 1.600 1.600 1.610 1.580 1.600 193,000 307,460 1.5931 0.320 0.320 0.322 0.316 0.320 965,531 0.3184 1.27%
2007-07-19 0 1.580 1.580 1.600 1.570 1.590 404,000 640,840 1.5862 0.316 0.316 0.320 0.314 0.318 2,021,111 0.3171 0.00%
2007-07-18 0 1.580 1.580 1.600 1.580 1.610 403,000 642,070 1.5932 0.316 0.316 0.320 0.316 0.322 2,016,108 0.3185 0.00%
2007-07-17 0 1.580 1.580 1.600 1.580 1.600 437,000 693,840 1.5877 0.316 0.316 0.320 0.316 0.320 2,186,202 0.3174 0.00%
2007-07-16 0 1.580 1.580 1.590 1.580 1.610 282,000 449,210 1.5929 0.316 0.316 0.318 0.316 0.322 1,410,776 0.3184 -0.63%
2007-07-13 0 1.590 1.590 1.610 1.590 1.600 220,000 351,040 1.5956 0.318 0.318 0.322 0.318 0.320 1,100,605 0.3190 -0.62%
2007-07-12 0 1.600 1.600 1.610 1.590 1.630 370,000 592,350 1.6009 0.320 0.320 0.322 0.318 0.326 1,851,018 0.3200 1.27%
2007-07-11 0 1.580 1.580 1.610 1.580 1.610 312,000 498,390 1.5974 0.316 0.316 0.322 0.316 0.322 1,560,858 0.3193 0.00%
2007-07-10 0 1.580 1.580 1.600 1.580 1.610 528,000 838,890 1.5888 0.316 0.316 0.320 0.316 0.322 2,641,452 0.3176 -0.63%
2007-07-09 0 1.590 1.590 1.600 1.590 1.690 656,000 1,061,900 1.6188 0.318 0.318 0.320 0.318 0.338 3,281,804 0.3236 0.00%
2007-07-06 0 1.590 1.590 1.610 1.590 1.610 474,000 758,160 1.5995 0.318 0.318 0.322 0.318 0.322 2,371,304 0.3197 -0.62%
2007-07-05 0 1.600 1.600 1.610 1.590 1.600 261,000 416,010 1.5939 0.320 0.320 0.322 0.318 0.320 1,305,718 0.3186 0.00%
2007-07-04 0 1.600 1.600 1.610 1.580 1.600 280,000 444,510 1.5875 0.320 0.320 0.322 0.316 0.320 1,400,770 0.3173 0.63%
2007-07-03 0 1.590 1.590 1.600 1.590 1.630 339,000 545,010 1.6077 0.318 0.318 0.320 0.318 0.326 1,695,932 0.3214 -1.24%
2007-06-29 0 1.610 1.600 1.620 1.600 1.620 152,000 244,200 1.6066 0.322 0.320 0.324 0.320 0.324 760,418 0.3211 0.62%
2007-06-28 0 1.600 1.600 1.610 1.600 1.640 589,000 950,850 1.6143 0.320 0.320 0.322 0.320 0.328 2,946,620 0.3227 -0.62%
2007-06-27 0 1.610 1.600 1.620 1.610 1.620 982,000 1,589,090 1.6182 0.322 0.320 0.324 0.322 0.324 4,912,701 0.3235 0.00%
2007-06-26 0 1.610 1.610 1.650 1.610 1.680 1,070,000 1,761,910 1.6466 0.322 0.322 0.330 0.322 0.336 5,352,943 0.3291 -0.62%
2007-06-25 0 1.620 1.620 1.630 1.610 1.630 355,000 575,710 1.6217 0.324 0.324 0.326 0.322 0.326 1,775,976 0.3242 0.62%
2007-06-22 0 1.610 1.610 1.630 1.610 1.650 249,000 403,950 1.6223 0.322 0.322 0.326 0.322 0.330 1,245,685 0.3243 -2.42%
2007-06-21 0 1.650 1.610 1.620 1.610 1.650 470,000 766,670 1.6312 0.330 0.322 0.324 0.322 0.330 2,351,293 0.3261 1.85%
2007-06-20 0 1.620 1.620 1.640 1.620 1.650 702,000 1,143,050 1.6283 0.324 0.324 0.328 0.324 0.330 3,511,931 0.3255 0.00%
2007-06-18 0 1.620 1.620 1.640 1.620 1.650 418,000 684,420 1.6374 0.324 0.324 0.328 0.324 0.330 2,091,150 0.3273 -0.61%
2007-06-15 0 1.630 1.630 1.650 1.620 1.670 592,000 973,280 1.6441 0.326 0.326 0.330 0.324 0.334 2,961,628 0.3286 -2.40%
2007-06-14 0 1.670 1.650 1.670 1.650 1.680 415,000 688,610 1.6593 0.334 0.330 0.334 0.330 0.336 2,076,141 0.3317 1.21%
2007-06-13 0 1.650 1.650 1.670 1.630 1.700 209,000 344,500 1.6483 0.330 0.330 0.334 0.326 0.340 1,045,575 0.3295 -1.79%
2007-06-12 0 1.680 1.670 1.680 1.660 1.700 402,000 672,060 1.6718 0.336 0.334 0.336 0.332 0.340 2,011,106 0.3342 -1.18%
2007-06-11 0 1.700 1.680 1.700 1.690 1.730 1,241,000 2,108,580 1.6991 0.340 0.336 0.340 0.338 0.346 6,208,413 0.3396 1.19%
2007-06-08 0 1.680 1.640 1.690 1.610 1.690 1,113,000 1,829,690 1.6439 0.336 0.328 0.338 0.322 0.338 5,568,061 0.3286 4.35%
2007-06-07 0 1.610 1.610 1.620 1.610 1.620 904,000 1,456,740 1.6114 0.322 0.322 0.324 0.322 0.324 4,522,486 0.3221 0.00%
2007-06-06 0 1.610 1.610 1.620 1.600 1.620 176,000 283,420 1.6103 0.322 0.322 0.324 0.320 0.324 880,484 0.3219 -0.62%
2007-06-05 0 1.620 1.610 1.620 1.610 1.650 259,000 420,310 1.6228 0.324 0.322 0.324 0.322 0.330 1,295,712 0.3244 -0.61%
2007-06-04 0 1.630 1.620 1.640 1.610 1.640 313,000 506,700 1.6188 0.326 0.324 0.328 0.322 0.328 1,565,861 0.3236 0.62%
2007-06-01 0 1.620 1.620 1.630 1.620 1.650 213,000 348,110 1.6343 0.324 0.324 0.326 0.324 0.330 1,065,586 0.3267 0.00%
2007-05-31 0 1.620 1.620 1.630 1.610 1.660 293,000 478,600 1.6334 0.324 0.324 0.326 0.322 0.332 1,465,806 0.3265 0.00%
2007-05-30 0 1.620 1.600 1.620 1.580 1.620 839,000 1,333,590 1.5895 0.324 0.320 0.324 0.316 0.324 4,197,308 0.3177 0.62%
2007-05-29 0 1.610 1.600 1.610 1.600 1.610 540,000 866,030 1.6038 0.322 0.320 0.322 0.320 0.322 2,701,485 0.3206 0.00%
2007-05-28 0 1.610 1.610 1.650 1.600 1.680 1,797,000 2,912,760 1.6209 0.322 0.322 0.330 0.320 0.336 8,989,943 0.3240 -4.17%
2007-05-25 0 1.680 1.680 1.690 1.650 1.710 1,701,000 2,875,730 1.6906 0.336 0.336 0.338 0.330 0.342 8,509,678 0.3379 -0.59%
2007-05-23 0 1.690 1.680 1.690 1.580 1.760 1,494,000 2,500,810 1.6739 0.338 0.336 0.338 0.316 0.352 7,474,109 0.3346 -3.43%
2007-05-22 0 1.960 1.960 1.970 1.960 2.000 4,494,000 8,884,950 1.9771 0.350 0.350 0.352 0.350 0.357 25,180,244 0.3529 -1.01%
2007-05-21 0 1.980 1.970 1.980 1.950 1.990 1,850,000 3,649,470 1.9727 0.353 0.352 0.353 0.348 0.355 10,365,699 0.3521 1.54%
2007-05-18 0 1.950 1.940 1.950 1.930 1.950 1,943,000 3,765,240 1.9378 0.348 0.346 0.348 0.344 0.348 10,886,785 0.3459 1.56%
2007-05-17 0 1.920 1.910 1.920 1.890 1.920 2,178,000 4,157,770 1.9090 0.343 0.341 0.343 0.337 0.343 12,203,509 0.3407 1.59%
2007-05-16 0 1.890 1.880 1.890 1.880 1.900 1,571,000 2,962,890 1.8860 0.337 0.336 0.337 0.336 0.339 8,802,439 0.3366 0.53%
2007-05-15 0 1.880 1.880 1.900 1.870 1.900 861,000 1,624,250 1.8865 0.336 0.336 0.339 0.334 0.339 4,824,252 0.3367 0.53%
2007-05-14 0 1.870 1.870 1.890 1.870 1.910 1,339,000 2,523,530 1.8846 0.334 0.334 0.337 0.334 0.341 7,502,525 0.3364 0.00%
2007-05-11 0 1.870 1.860 1.870 1.850 1.880 281,000 525,430 1.8699 0.334 0.332 0.334 0.330 0.336 1,574,466 0.3337 0.54%
2007-05-10 0 1.860 1.860 1.880 1.860 1.900 791,000 1,484,840 1.8772 0.332 0.332 0.336 0.332 0.339 4,432,037 0.3350 -0.53%
2007-05-09 0 1.870 1.870 1.880 1.870 1.900 982,000 1,848,870 1.8828 0.334 0.334 0.336 0.334 0.339 5,502,225 0.3360 1.08%
2007-05-08 0 1.850 1.850 1.870 1.850 1.880 338,000 631,540 1.8685 0.330 0.330 0.334 0.330 0.336 1,893,841 0.3335 -1.07%
2007-05-07 0 1.870 1.850 1.870 1.840 1.880 686,000 1,277,160 1.8617 0.334 0.330 0.334 0.328 0.336 3,843,713 0.3323 1.08%
2007-05-04 0 1.850 1.840 1.850 1.810 1.880 954,000 1,753,450 1.8380 0.330 0.328 0.330 0.323 0.336 5,345,339 0.3280 -1.07%
2007-05-03 0 1.870 1.870 1.880 1.850 1.900 648,000 1,212,350 1.8709 0.334 0.334 0.336 0.330 0.339 3,630,796 0.3339 -1.06%
2007-05-02 0 1.890 1.890 1.900 1.870 1.900 304,000 572,810 1.8842 0.337 0.337 0.339 0.334 0.339 1,703,336 0.3363 0.00%
2007-04-30 0 1.890 1.880 1.890 1.860 1.900 847,000 1,599,810 1.8888 0.337 0.336 0.337 0.332 0.339 4,745,809 0.3371 0.00%
2007-04-27 0 1.890 1.890 1.900 1.860 1.910 1,502,000 2,828,080 1.8829 0.337 0.337 0.339 0.332 0.341 8,415,827 0.3360 -0.53%
2007-04-26 0 1.900 1.890 1.900 1.850 1.910 1,802,000 3,388,690 1.8805 0.339 0.337 0.339 0.330 0.341 10,096,751 0.3356 3.26%
2007-04-25 0 1.840 1.830 1.840 1.800 1.840 2,269,000 4,144,820 1.8267 0.328 0.327 0.328 0.321 0.328 12,713,390 0.3260 2.79%
2007-04-24 0 1.790 1.790 1.800 1.780 1.820 2,727,000 4,891,120 1.7936 0.319 0.319 0.321 0.318 0.325 15,279,600 0.3201 0.56%
2007-04-23 0 1.780 1.780 1.790 1.780 1.810 2,381,000 4,270,960 1.7938 0.318 0.318 0.319 0.318 0.323 13,340,935 0.3201 0.56%
2007-04-20 0 1.770 1.760 1.770 1.650 1.820 4,102,000 7,205,820 1.7567 0.316 0.314 0.316 0.294 0.325 22,983,836 0.3135 5.36%
2007-04-19 0 1.680 1.680 1.700 1.680 1.700 175,000 295,000 1.6857 0.300 0.300 0.303 0.300 0.303 980,539 0.3009 -0.59%
2007-04-18 0 1.690 1.690 1.700 1.690 1.700 170,000 288,800 1.6988 0.302 0.302 0.303 0.302 0.303 952,524 0.3032 -1.17%
2007-04-17 0 1.710 1.710 1.720 1.700 1.710 52,000 88,580 1.7035 0.305 0.305 0.307 0.303 0.305 291,360 0.3040 0.00%
2007-04-16 0 1.710 1.700 1.710 1.700 1.710 67,000 114,070 1.7025 0.305 0.303 0.305 0.303 0.305 375,406 0.3039 0.59%
2007-04-13 0 1.700 1.700 1.710 1.700 1.710 232,000 394,600 1.7009 0.303 0.303 0.305 0.303 0.305 1,299,915 0.3036 -0.58%
2007-04-12 0 1.710 1.710 1.720 1.680 1.710 121,000 206,400 1.7058 0.305 0.305 0.307 0.300 0.305 677,973 0.3044 0.00%
2007-04-11 0 1.710 1.700 1.720 1.700 1.720 233,000 399,760 1.7157 0.305 0.303 0.307 0.303 0.307 1,305,518 0.3062 -0.58%
2007-04-10 0 1.720 1.720 1.730 1.710 1.730 252,000 434,090 1.7226 0.307 0.307 0.309 0.305 0.309 1,411,976 0.3074 2.38%
2007-04-04 0 1.680 1.660 1.720 1.680 1.680 60,000 100,800 1.6800 0.300 0.296 0.307 0.300 0.300 336,185 0.2998 -1.18%
2007-04-03 0 1.700 1.670 1.700 1.700 1.710 319,000 542,500 1.7006 0.303 0.298 0.303 0.303 0.305 1,787,383 0.3035 0.00%
2007-04-02 0 1.700 1.700 1.720 1.640 1.750 240,000 412,400 1.7183 0.303 0.303 0.307 0.293 0.312 1,344,739 0.3067 -0.58%
2007-03-30 0 1.710 1.680 1.720 1.710 1.710 39,000 66,690 1.7100 0.305 0.300 0.307 0.305 0.305 218,520 0.3052 0.00%
2007-03-29 0 1.710 1.680 1.710 1.700 1.710 106,000 180,220 1.7002 0.305 0.300 0.305 0.303 0.305 593,927 0.3034 1.79%
2007-03-28 0 1.680 1.660 1.720 1.680 1.700 83,000 140,100 1.6880 0.300 0.296 0.307 0.300 0.303 465,056 0.3013 -1.75%
2007-03-27 0 1.710 1.710 1.730 1.700 1.740 249,000 428,790 1.7220 0.305 0.305 0.309 0.303 0.311 1,395,167 0.3073 -0.58%
2007-03-26 0 1.720 1.720 1.730 1.700 1.740 495,134 852,845 1.7225 0.307 0.307 0.309 0.303 0.311 2,774,276 0.3074 3.61%
2007-03-23 0 1.660 1.660 1.690 - - 0 0 - 0.296 0.296 0.302 - - 0 - 0.00%
2007-03-22 0 1.660 1.650 1.680 1.640 1.660 88,000 145,280 1.6509 0.296 0.294 0.300 0.293 0.296 493,071 0.2946 2.47%
2007-03-21 0 1.620 1.620 1.670 - - 0 0 - 0.289 0.289 0.298 - - 0 - 0.62%
2007-03-20 0 1.610 1.600 1.670 1.610 1.640 110,000 179,300 1.6300 0.287 0.286 0.298 0.287 0.293 616,339 0.2909 -3.59%
2007-03-19 0 1.670 1.660 1.680 1.620 1.670 184,000 305,170 1.6585 0.298 0.296 0.300 0.289 0.298 1,030,967 0.2960 2.45%
2007-03-16 0 1.630 1.630 1.660 1.620 1.660 18,000 29,420 1.6344 0.291 0.291 0.296 0.289 0.296 100,855 0.2917 -1.21%
2007-03-15 0 1.650 1.640 1.650 1.650 1.650 14,000 23,100 1.6500 0.294 0.293 0.294 0.294 0.294 78,443 0.2945 0.00%
2007-03-14 0 1.650 1.650 1.740 1.580 1.650 283,000 457,370 1.6161 0.294 0.294 0.311 0.282 0.294 1,585,672 0.2884 1.23%
2007-03-13 0 1.630 1.620 1.640 1.630 1.640 96,000 156,780 1.6331 0.291 0.289 0.293 0.291 0.293 537,896 0.2915 -1.21%
2007-03-12 0 1.650 1.630 1.660 1.650 1.660 70,000 116,000 1.6571 0.294 0.291 0.296 0.294 0.296 392,216 0.2958 -1.20%
2007-03-09 0 1.670 1.660 1.670 1.640 1.670 82,000 136,020 1.6588 0.298 0.296 0.298 0.293 0.298 459,453 0.2960 1.21%
2007-03-08 0 1.650 1.640 1.650 1.610 1.650 333,000 542,270 1.6284 0.294 0.293 0.294 0.287 0.294 1,865,826 0.2906 1.85%
2007-03-07 0 1.620 1.620 1.650 1.600 1.620 60,185 97,096 1.6133 0.289 0.289 0.294 0.286 0.289 337,221 0.2879 0.00%
2007-03-06 0 1.620 1.600 1.640 1.600 1.620 60,000 96,600 1.6100 0.289 0.286 0.293 0.286 0.289 336,185 0.2873 1.25%
2007-03-05 0 1.600 1.600 1.620 1.540 1.640 153,000 249,380 1.6299 0.286 0.286 0.289 0.275 0.293 857,271 0.2909 -3.03%
2007-03-02 0 1.650 1.640 1.650 1.650 1.700 228,000 377,850 1.6572 0.294 0.293 0.294 0.294 0.303 1,277,502 0.2958 0.00%
2007-03-01 0 1.650 1.650 1.670 1.650 1.650 49,000 80,850 1.6500 0.294 0.294 0.298 0.294 0.294 274,551 0.2945 0.00%
2007-02-28 0 1.650 1.650 1.660 1.610 1.700 255,000 418,120 1.6397 0.294 0.294 0.296 0.287 0.303 1,428,786 0.2926 -2.94%
2007-02-27 0 1.700 1.700 1.710 1.700 1.730 599,000 1,027,020 1.7146 0.303 0.303 0.305 0.303 0.309 3,356,245 0.3060 -0.58%
2007-02-26 0 1.710 1.710 1.720 1.700 1.710 399,000 678,840 1.7014 0.305 0.305 0.307 0.303 0.305 2,235,629 0.3036 0.59%
2007-02-23 0 1.700 1.700 1.710 1.700 1.720 344,000 588,800 1.7116 0.303 0.303 0.305 0.303 0.307 1,927,460 0.3055 -1.16%
2007-02-22 0 1.720 1.690 1.720 1.690 1.720 307,000 521,750 1.6995 0.307 0.302 0.307 0.302 0.307 1,720,146 0.3033 1.18%
2007-02-21 0 1.700 1.700 1.710 1.660 1.720 126,000 213,850 1.6972 0.303 0.303 0.305 0.296 0.307 705,988 0.3029 2.41%
2007-02-16 0 1.660 1.650 1.690 1.650 1.660 94,000 155,760 1.6570 0.296 0.294 0.302 0.294 0.296 526,690 0.2957 0.61%
2007-02-15 0 1.650 1.650 1.660 1.640 1.660 171,000 283,180 1.6560 0.294 0.294 0.296 0.293 0.296 958,127 0.2956 -1.20%
2007-02-14 0 1.670 1.670 1.700 1.620 1.690 151,000 251,590 1.6662 0.298 0.298 0.303 0.289 0.302 846,065 0.2974 -1.76%
2007-02-13 0 1.700 1.690 1.700 1.700 1.720 479,000 818,560 1.7089 0.303 0.302 0.303 0.303 0.307 2,683,876 0.3050 -1.16%
2007-02-12 0 1.720 1.720 1.730 1.680 1.740 926,000 1,586,780 1.7136 0.307 0.307 0.309 0.300 0.311 5,188,453 0.3058 2.99%
2007-02-09 0 1.670 1.660 1.680 1.630 1.680 414,000 684,880 1.6543 0.298 0.296 0.300 0.291 0.300 2,319,675 0.2952 2.45%
2007-02-08 0 1.630 1.620 1.660 1.580 1.660 818,000 1,309,510 1.6009 0.291 0.289 0.296 0.282 0.296 4,583,320 0.2857 1.87%
2007-02-07 0 1.600 1.580 1.600 1.580 1.610 106,000 169,340 1.5975 0.286 0.282 0.286 0.282 0.287 593,927 0.2851 2.56%
2007-02-06 0 1.560 1.560 1.590 1.550 1.570 326,000 508,260 1.5591 0.278 0.278 0.284 0.277 0.280 1,826,604 0.2783 0.00%
2007-02-05 0 1.560 1.560 1.580 1.560 1.580 430,000 676,100 1.5723 0.278 0.278 0.282 0.278 0.282 2,409,325 0.2806 -1.27%
2007-02-02 0 1.580 1.580 1.590 1.580 1.600 90,000 142,870 1.5874 0.282 0.282 0.284 0.282 0.286 504,277 0.2833 0.64%
2007-02-01 0 1.570 1.560 1.570 1.540 1.580 141,000 220,200 1.5617 0.280 0.278 0.280 0.275 0.282 790,034 0.2787 1.29%
2007-01-31 0 1.550 1.550 1.580 1.550 1.580 157,000 245,560 1.5641 0.277 0.277 0.282 0.277 0.282 879,684 0.2791 -1.90%
2007-01-30 0 1.580 1.570 1.600 1.550 1.600 617,000 984,140 1.5950 0.282 0.280 0.286 0.277 0.286 3,457,101 0.2847 1.28%
2007-01-29 0 1.560 1.530 1.560 1.560 1.570 145,000 226,300 1.5607 0.278 0.273 0.278 0.278 0.280 812,447 0.2785 0.65%
2007-01-26 0 1.550 1.550 1.570 1.540 1.560 501,000 777,200 1.5513 0.277 0.277 0.280 0.275 0.278 2,807,143 0.2769 -1.27%
2007-01-25 0 1.570 1.570 1.580 1.550 1.580 301,000 471,270 1.5657 0.280 0.280 0.282 0.277 0.282 1,686,527 0.2794 0.64%
2007-01-24 0 1.560 1.560 1.590 1.550 1.580 282,000 438,920 1.5565 0.278 0.278 0.284 0.277 0.282 1,580,069 0.2778 0.65%
2007-01-23 0 1.550 1.550 1.570 1.530 1.560 230,000 355,960 1.5477 0.277 0.277 0.280 0.273 0.278 1,288,709 0.2762 -0.64%
2007-01-22 0 1.560 1.560 1.590 1.550 1.570 195,000 304,250 1.5603 0.278 0.278 0.284 0.277 0.280 1,092,601 0.2785 0.00%
2007-01-19 0 1.560 1.560 1.580 1.560 1.580 152,000 238,170 1.5669 0.278 0.278 0.282 0.278 0.282 851,668 0.2797 -0.64%
2007-01-18 0 1.570 1.570 1.590 1.570 1.570 139,000 219,430 1.5786 0.280 0.280 0.284 0.280 0.280 778,828 0.2817 0.00%
2007-01-17 0 1.570 1.570 1.590 1.570 1.600 121,000 190,500 1.5744 0.280 0.280 0.284 0.280 0.286 677,973 0.2810 0.00%
2007-01-16 0 1.570 1.570 1.580 1.550 1.580 330,000 518,120 1.5701 0.280 0.280 0.282 0.277 0.282 1,849,017 0.2802 0.00%
2007-01-15 0 1.570 1.570 1.580 1.550 1.570 427,000 664,670 1.5566 0.280 0.280 0.282 0.277 0.280 2,392,515 0.2778 1.29%
2007-01-12 0 1.550 1.530 1.550 1.500 1.560 878,000 1,351,560 1.5394 0.277 0.273 0.277 0.268 0.278 4,919,505 0.2747 -0.64%
2007-01-11 0 1.560 1.550 1.560 1.530 1.570 204,000 317,280 1.5553 0.278 0.277 0.278 0.273 0.280 1,143,028 0.2776 -0.64%
2007-01-10 0 1.570 1.570 1.580 1.570 1.600 135,000 213,170 1.5790 0.280 0.280 0.282 0.280 0.286 756,416 0.2818 0.00%
2007-01-09 0 1.570 1.570 1.600 1.550 1.590 132,000 207,780 1.5741 0.280 0.280 0.286 0.277 0.284 739,607 0.2809 1.29%
2007-01-08 0 1.550 1.560 1.600 1.550 1.570 80,000 124,730 1.5591 0.277 0.278 0.286 0.277 0.280 448,246 0.2783 0.00%
2007-01-05 0 1.550 1.550 1.600 1.530 1.560 202,000 313,500 1.5520 0.277 0.277 0.286 0.273 0.278 1,131,822 0.2770 -0.64%
2007-01-04 0 1.560 1.560 1.580 1.550 1.600 248,000 389,600 1.5710 0.278 0.278 0.282 0.277 0.286 1,389,564 0.2804 -2.50%
2007-01-03 0 1.600 1.580 1.600 1.600 1.610 20,000 32,160 1.6080 0.286 0.282 0.286 0.286 0.287 112,062 0.2870 1.27%
2007-01-02 0 1.580 1.570 1.610 1.580 1.590 50,000 79,100 1.5820 0.282 0.280 0.287 0.282 0.284 280,154 0.2823 -1.86%
2006-12-29 0 1.610 1.610 1.650 1.600 1.640 80,000 129,270 1.6159 0.287 0.287 0.294 0.286 0.293 448,246 0.2884 -2.42%
2006-12-28 0 1.650 1.570 1.650 1.490 1.950 688,000 1,211,750 1.7613 0.294 0.280 0.294 0.266 0.348 3,854,919 0.3143 9.27%
2006-12-27 0 1.510 1.500 1.510 1.500 1.520 704,000 1,060,100 1.5058 0.269 0.268 0.269 0.268 0.271 3,944,569 0.2687 -1.31%
2006-12-22 0 1.530 1.530 1.560 1.520 1.530 371,000 567,210 1.5289 0.273 0.273 0.278 0.271 0.273 2,078,743 0.2729 -0.65%
2006-12-21 0 1.540 1.540 1.590 1.520 1.540 244,000 373,370 1.5302 0.275 0.275 0.284 0.271 0.275 1,367,152 0.2731 0.65%
2006-12-20 0 1.530 1.530 1.560 1.520 1.560 624,000 965,480 1.5472 0.273 0.273 0.278 0.271 0.278 3,496,322 0.2761 -0.65%
2006-12-19 0 1.540 1.540 1.550 1.530 1.550 149,000 228,960 1.5366 0.275 0.275 0.277 0.273 0.277 834,859 0.2742 -1.28%
2006-12-18 0 1.560 1.560 1.600 1.500 1.570 361,000 556,150 1.5406 0.278 0.278 0.286 0.268 0.280 2,022,712 0.2750 0.00%
2006-12-15 0 1.560 1.560 1.600 1.560 1.620 240,000 379,500 1.5813 0.278 0.278 0.286 0.278 0.289 1,344,739 0.2822 -1.89%
2006-12-14 0 1.590 1.580 1.630 1.570 1.590 128,000 202,960 1.5856 0.284 0.282 0.291 0.280 0.284 717,194 0.2830 1.27%
2006-12-13 0 1.570 1.570 1.580 1.560 1.590 404,000 637,590 1.5782 0.280 0.280 0.282 0.278 0.284 2,263,645 0.2817 -0.63%
2006-12-12 0 1.580 1.580 1.600 1.580 1.610 274,000 438,420 1.6001 0.282 0.282 0.286 0.282 0.287 1,535,244 0.2856 -1.25%
2006-12-11 0 1.600 1.590 1.600 1.590 1.610 338,000 542,050 1.6037 0.286 0.284 0.286 0.284 0.287 1,893,841 0.2862 0.00%
2006-12-08 0 1.600 1.600 1.610 1.600 1.610 248,000 397,280 1.6019 0.286 0.286 0.287 0.286 0.287 1,389,564 0.2859 -0.62%
2006-12-07 0 1.610 1.600 1.610 1.600 1.610 262,000 419,700 1.6019 0.287 0.286 0.287 0.286 0.287 1,468,007 0.2859 0.62%
2006-12-06 0 1.600 1.600 1.610 1.600 1.600 174,000 278,400 1.6000 0.286 0.286 0.287 0.286 0.286 974,936 0.2856 0.00%
2006-12-05 0 1.600 1.600 1.610 1.600 1.630 315,000 506,000 1.6063 0.286 0.286 0.287 0.286 0.291 1,764,970 0.2867 -0.62%
2006-12-04 0 1.610 1.600 1.640 1.610 1.610 123,000 198,030 1.6100 0.287 0.286 0.293 0.287 0.287 689,179 0.2873 0.00%
2006-12-01 0 1.610 1.610 1.640 1.600 1.650 185,000 300,650 1.6251 0.287 0.287 0.293 0.286 0.294 1,036,570 0.2900 -0.62%
2006-11-30 0 1.620 1.620 1.640 1.620 1.620 150,000 243,000 1.6200 0.289 0.289 0.293 0.289 0.289 840,462 0.2891 0.62%
2006-11-29 0 1.610 1.610 1.670 1.610 1.620 236,000 381,410 1.6161 0.287 0.287 0.298 0.287 0.289 1,322,327 0.2884 0.00%
2006-11-28 0 1.610 1.610 1.650 1.600 1.620 330,000 531,070 1.6093 0.287 0.287 0.294 0.286 0.289 1,849,017 0.2872 -0.62%
2006-11-27 0 1.620 1.620 1.650 1.610 1.650 222,000 359,670 1.6201 0.289 0.289 0.294 0.287 0.294 1,243,884 0.2892 -1.82%
2006-11-24 0 1.650 1.640 1.670 1.640 1.660 231,000 380,950 1.6491 0.294 0.293 0.298 0.293 0.296 1,294,312 0.2943 -0.60%
2006-11-23 0 1.660 1.650 1.660 1.650 1.690 451,000 746,250 1.6547 0.296 0.294 0.296 0.294 0.302 2,526,989 0.2953 -0.60%
2006-11-22 0 1.670 1.670 1.680 1.640 1.680 184,000 304,250 1.6535 0.298 0.298 0.300 0.293 0.300 1,030,967 0.2951 0.00%
2006-11-21 0 1.670 1.670 1.680 1.650 1.690 253,000 421,930 1.6677 0.298 0.298 0.300 0.294 0.302 1,417,579 0.2976 0.60%
2006-11-20 0 1.660 1.660 1.670 1.580 1.680 164,000 271,350 1.6546 0.296 0.296 0.298 0.282 0.300 918,905 0.2953 -1.19%
2006-11-17 0 1.680 1.660 1.680 1.650 1.680 164,000 272,430 1.6612 0.300 0.296 0.300 0.294 0.300 918,905 0.2965 0.60%
2006-11-16 0 1.670 1.670 1.690 1.670 1.680 141,000 235,770 1.6721 0.298 0.298 0.302 0.298 0.300 790,034 0.2984 0.00%
2006-11-15 0 1.670 1.670 1.680 1.670 1.690 227,000 380,670 1.6770 0.298 0.298 0.300 0.298 0.302 1,271,899 0.2993 -0.60%
2006-11-14 0 1.680 1.680 1.690 1.680 1.700 91,000 153,290 1.6845 0.300 0.300 0.302 0.300 0.303 509,880 0.3006 -0.59%
2006-11-13 0 1.690 1.690 1.710 1.690 1.690 10,000 16,900 1.6900 0.302 0.302 0.305 0.302 0.302 56,031 0.3016 1.20%
2006-11-10 0 1.670 1.670 1.700 1.650 1.680 180,000 300,100 1.6672 0.298 0.298 0.303 0.294 0.300 1,008,554 0.2976 -0.60%
2006-11-09 0 1.680 1.670 1.680 1.680 1.680 29,000 48,720 1.6800 0.300 0.298 0.300 0.300 0.300 162,489 0.2998 1.82%
2006-11-08 0 1.650 1.650 1.690 1.640 1.690 116,000 192,510 1.6596 0.294 0.294 0.302 0.293 0.302 649,957 0.2962 -2.37%
2006-11-07 0 1.690 1.680 1.690 1.670 1.690 110,000 185,200 1.6836 0.302 0.300 0.302 0.298 0.302 616,339 0.3005 1.20%
2006-11-06 0 1.670 1.670 1.680 1.670 1.680 110,000 184,100 1.6736 0.298 0.298 0.300 0.298 0.300 616,339 0.2987 0.00%
2006-11-03 0 1.670 1.670 1.680 1.660 1.680 125,000 208,890 1.6711 0.298 0.298 0.300 0.296 0.300 700,385 0.2983 0.60%
2006-11-02 0 1.660 1.660 1.670 1.650 1.660 314,000 520,240 1.6568 0.296 0.296 0.298 0.294 0.296 1,759,367 0.2957 0.00%
2006-11-01 0 1.660 1.660 1.670 1.650 1.660 70,000 115,600 1.6514 0.296 0.296 0.298 0.294 0.296 392,216 0.2947 0.61%
2006-10-31 0 1.650 1.650 1.680 1.650 1.670 537,000 889,170 1.6558 0.294 0.294 0.300 0.294 0.298 3,008,854 0.2955 -0.60%
2006-10-27 0 1.660 1.660 1.670 1.660 1.670 206,000 342,960 1.6649 0.296 0.296 0.298 0.296 0.298 1,154,235 0.2971 -0.60%
2006-10-26 0 1.670 1.660 1.670 1.660 1.680 163,000 271,610 1.6663 0.298 0.296 0.298 0.296 0.300 913,302 0.2974 -0.60%
2006-10-25 0 1.680 1.670 1.680 1.660 1.680 304,000 507,850 1.6706 0.300 0.298 0.300 0.296 0.300 1,703,336 0.2982 1.20%
2006-10-24 0 1.660 1.650 1.660 1.660 1.670 150,000 250,240 1.6683 0.296 0.294 0.296 0.296 0.298 840,462 0.2977 0.00%
2006-10-23 0 1.660 1.660 1.680 1.640 1.690 305,000 505,760 1.6582 0.296 0.296 0.300 0.293 0.302 1,708,940 0.2959 -1.19%
2006-10-20 0 1.680 1.680 1.690 1.680 1.700 45,000 76,000 1.6889 0.300 0.300 0.302 0.300 0.303 252,139 0.3014 -0.59%
2006-10-19 0 1.690 1.680 1.690 1.690 1.710 258,000 440,300 1.7066 0.302 0.300 0.302 0.302 0.305 1,445,595 0.3046 0.00%
2006-10-18 0 1.690 1.680 1.710 1.680 1.710 141,000 238,620 1.6923 0.302 0.300 0.305 0.300 0.305 790,034 0.3020 -1.17%
2006-10-17 0 1.710 1.710 1.730 1.710 1.720 150,000 256,800 1.7120 0.305 0.305 0.309 0.305 0.307 840,462 0.3055 0.59%
2006-10-16 0 1.700 1.700 1.710 1.700 1.710 74,000 126,510 1.7096 0.303 0.303 0.305 0.303 0.305 414,628 0.3051 0.00%
2006-10-13 0 1.700 1.700 1.720 1.700 1.700 55,000 93,500 1.7000 0.303 0.303 0.307 0.303 0.303 308,169 0.3034 -1.16%
2006-10-12 0 1.720 1.710 1.720 1.720 1.720 20,000 34,400 1.7200 0.307 0.305 0.307 0.307 0.307 112,062 0.3070 0.00%
2006-10-11 0 1.720 1.710 1.720 1.690 1.730 150,142 257,066 1.7122 0.307 0.305 0.307 0.302 0.309 841,258 0.3056 1.78%
2006-10-10 0 1.690 1.680 1.720 1.680 1.690 323,000 544,070 1.6844 0.302 0.300 0.307 0.300 0.302 1,809,795 0.3006 0.60%
2006-10-09 0 1.680 1.670 1.720 1.670 1.700 134,000 225,740 1.6846 0.300 0.298 0.307 0.298 0.303 750,813 0.3007 -0.59%
2006-10-06 0 1.690 1.690 1.700 1.660 1.700 669,000 1,126,950 1.6845 0.302 0.302 0.303 0.296 0.303 3,748,461 0.3006 0.00%
2006-10-05 0 1.690 1.680 1.690 1.690 1.700 64,000 108,530 1.6958 0.302 0.300 0.302 0.302 0.303 358,597 0.3027 0.00%
2006-10-04 0 1.690 1.690 1.720 1.690 1.720 33,000 56,020 1.6976 0.302 0.302 0.307 0.302 0.307 184,902 0.3030 -2.31%
2006-10-03 0 1.730 1.700 1.730 1.740 1.740 30,000 51,400 1.7133 0.309 0.303 0.309 0.311 0.311 168,092 0.3058 1.17%
2006-09-29 0 1.710 1.710 1.750 1.690 1.710 39,000 66,210 1.6977 0.305 0.305 0.312 0.302 0.305 218,520 0.3030 0.59%
2006-09-28 0 1.700 1.700 1.730 1.660 1.750 127,000 217,650 1.7138 0.303 0.303 0.309 0.296 0.312 711,591 0.3059 -1.16%
2006-09-27 0 1.770 1.770 1.780 1.770 1.790 504,000 897,160 1.7801 0.307 0.307 0.309 0.307 0.310 2,906,044 0.3087 -0.56%
2006-09-26 0 1.780 1.770 1.780 1.770 1.800 611,000 1,089,190 1.7826 0.309 0.307 0.309 0.307 0.312 3,523,002 0.3092 -0.56%
2006-09-25 0 1.790 1.790 1.810 1.790 1.810 353,000 638,000 1.8074 0.310 0.310 0.314 0.310 0.314 2,035,384 0.3135 -1.10%
2006-09-22 0 1.810 1.810 1.820 1.810 1.820 219,000 397,390 1.8146 0.314 0.314 0.316 0.314 0.316 1,262,745 0.3147 -0.55%
2006-09-21 0 1.820 1.820 1.830 1.810 1.830 237,000 431,330 1.8200 0.316 0.316 0.317 0.314 0.317 1,366,533 0.3156 0.00%
2006-09-20 0 1.820 1.810 1.830 1.810 1.820 413,000 748,410 1.8121 0.316 0.314 0.317 0.314 0.316 2,381,342 0.3143 0.00%
2006-09-19 0 1.820 1.800 1.850 1.820 1.820 50,000 91,000 1.8200 0.316 0.312 0.321 0.316 0.316 288,298 0.3156 0.00%
2006-09-18 0 1.820 1.810 1.840 1.810 1.880 52,000 94,660 1.8204 0.316 0.314 0.319 0.314 0.326 299,830 0.3157 -0.55%
2006-09-15 0 1.830 1.820 1.830 1.800 1.830 410,000 741,680 1.8090 0.317 0.316 0.317 0.312 0.317 2,364,044 0.3137 0.55%
2006-09-14 0 1.820 1.820 1.840 1.820 1.820 76,000 138,320 1.8200 0.316 0.316 0.319 0.316 0.316 438,213 0.3156 0.00%
2006-09-13 0 1.820 1.820 1.830 1.780 1.830 245,000 443,940 1.8120 0.316 0.316 0.317 0.309 0.317 1,412,660 0.3143 0.00%
2006-09-12 0 1.820 1.820 1.850 1.820 1.870 219,000 406,420 1.8558 0.316 0.316 0.321 0.316 0.324 1,262,745 0.3219 -2.15%
2006-09-11 0 1.860 1.850 1.860 1.850 1.860 256,000 474,700 1.8543 0.323 0.321 0.323 0.321 0.323 1,476,086 0.3216 0.54%
2006-09-08 0 1.850 1.840 1.850 1.800 1.860 119,000 219,260 1.8425 0.321 0.319 0.321 0.312 0.323 686,149 0.3196 1.65%
2006-09-07 0 1.820 1.790 1.830 1.820 1.820 70,000 127,400 1.8200 0.316 0.310 0.317 0.316 0.316 403,617 0.3156 0.55%
2006-09-06 0 1.810 1.810 1.840 1.810 1.820 95,000 172,860 1.8196 0.314 0.314 0.319 0.314 0.316 547,766 0.3156 -0.55%
2006-09-05 0 1.820 1.820 1.840 1.810 1.830 109,000 198,870 1.8245 0.316 0.316 0.319 0.314 0.317 628,490 0.3164 0.55%
2006-09-04 0 1.810 1.810 1.830 1.800 1.810 79,000 142,890 1.8087 0.314 0.314 0.317 0.312 0.314 455,511 0.3137 -2.16%
2006-09-01 0 1.850 1.800 1.850 1.820 1.850 93,000 169,790 1.8257 0.321 0.312 0.321 0.316 0.321 536,234 0.3166 0.54%
2006-08-31 0 1.840 1.830 1.850 1.800 1.840 105,000 191,180 1.8208 0.319 0.317 0.321 0.312 0.319 605,426 0.3158 1.10%
2006-08-30 0 1.820 1.810 1.820 - - 0 0 - 0.316 0.314 0.316 - - 0 - 0.00%
2006-08-29 0 1.820 1.810 1.820 - - 0 0 - 0.316 0.314 0.316 - - 0 - 0.00%
2006-08-28 0 1.820 1.820 1.850 1.800 1.820 32,000 58,040 1.8138 0.316 0.316 0.321 0.312 0.316 184,511 0.3146 0.00%
2006-08-25 0 1.820 1.810 1.850 1.820 1.820 31,000 56,420 1.8200 0.316 0.314 0.321 0.316 0.316 178,745 0.3156 0.55%
2006-08-24 0 1.810 1.810 1.860 1.810 1.840 187,000 343,170 1.8351 0.314 0.314 0.323 0.314 0.319 1,078,235 0.3183 0.56%
2006-08-23 0 1.800 1.800 1.810 1.790 1.800 45,000 80,650 1.7922 0.312 0.312 0.314 0.310 0.312 259,468 0.3108 0.56%
2006-08-22 0 1.790 1.790 1.800 1.780 1.800 130,000 233,760 1.7982 0.310 0.310 0.312 0.309 0.312 749,575 0.3119 0.00%
2006-08-21 0 1.790 1.790 1.820 1.770 1.780 420,000 747,400 1.7795 0.310 0.310 0.316 0.307 0.309 2,421,704 0.3086 0.56%
2006-08-18 0 1.780 1.780 1.800 1.780 1.790 164,000 293,330 1.7886 0.309 0.309 0.312 0.309 0.310 945,618 0.3102 0.00%
2006-08-17 0 1.780 1.780 1.800 1.780 1.800 53,000 94,650 1.7858 0.309 0.309 0.312 0.309 0.312 305,596 0.3097 0.00%
2006-08-16 0 1.780 1.780 1.800 1.780 1.780 95,000 169,100 1.7800 0.309 0.309 0.312 0.309 0.309 547,766 0.3087 0.00%
2006-08-15 0 1.780 1.780 1.800 1.780 1.780 27,000 48,060 1.7800 0.309 0.309 0.312 0.309 0.309 155,681 0.3087 -0.56%
2006-08-14 0 1.790 1.790 1.830 1.780 1.790 73,000 130,540 1.7882 0.310 0.310 0.317 0.309 0.310 420,915 0.3101 0.56%
2006-08-11 0 1.780 1.780 1.810 1.780 1.800 35,000 62,800 1.7943 0.309 0.309 0.314 0.309 0.312 201,809 0.3112 -0.56%
2006-08-10 0 1.790 1.790 1.800 1.760 1.820 548,000 981,380 1.7908 0.310 0.310 0.312 0.305 0.316 3,159,746 0.3106 0.00%
2006-08-09 0 1.790 1.790 1.810 1.790 1.810 235,000 423,690 1.8029 0.310 0.310 0.314 0.310 0.314 1,355,001 0.3127 -0.56%
2006-08-08 0 1.800 1.800 1.830 1.800 1.810 142,000 255,800 1.8014 0.312 0.312 0.317 0.312 0.314 818,766 0.3124 -0.55%
2006-08-07 0 1.810 1.800 1.810 1.810 1.840 215,000 389,220 1.8103 0.314 0.312 0.314 0.314 0.319 1,239,682 0.3140 -1.09%
2006-08-04 0 1.830 1.800 1.830 1.830 1.830 16,000 29,280 1.8300 0.317 0.312 0.317 0.317 0.317 92,255 0.3174 0.55%
2006-08-03 0 1.820 1.820 1.850 1.800 1.820 242,000 439,440 1.8159 0.316 0.316 0.321 0.312 0.316 1,395,362 0.3149 1.11%
2006-08-02 0 1.800 1.790 1.800 1.780 1.800 81,000 145,600 1.7975 0.312 0.310 0.312 0.309 0.312 467,043 0.3117 0.00%
2006-08-01 0 1.800 1.800 1.810 1.760 1.810 464,800 827,398 1.7801 0.312 0.312 0.314 0.305 0.314 2,680,019 0.3087 -1.10%
2006-07-31 0 1.820 1.810 1.830 1.820 1.830 92,000 167,960 1.8257 0.316 0.314 0.317 0.316 0.317 530,468 0.3166 0.00%
2006-07-28 0 1.820 1.820 1.830 1.820 1.830 81,000 147,520 1.8212 0.316 0.316 0.317 0.316 0.317 467,043 0.3159 0.55%
2006-07-27 0 1.810 1.810 1.850 1.800 1.810 136,000 244,880 1.8006 0.314 0.314 0.321 0.312 0.314 784,171 0.3123 -1.09%
2006-07-26 0 1.830 1.820 1.850 1.820 1.830 100,000 182,500 1.8250 0.317 0.316 0.321 0.316 0.317 576,596 0.3165 0.00%
2006-07-25 0 1.830 1.830 1.880 - - 0 0 - 0.317 0.317 0.326 - - 0 - 0.00%
2006-07-24 0 1.830 1.830 1.890 1.830 1.890 92,000 168,660 1.8333 0.317 0.317 0.328 0.317 0.328 530,468 0.3179 0.00%
2006-07-21 0 1.830 1.830 1.860 1.830 1.830 5,000 9,150 1.8300 0.317 0.317 0.323 0.317 0.317 28,830 0.3174 0.00%
2006-07-20 0 1.830 1.830 1.840 1.830 1.840 134,000 246,320 1.8382 0.317 0.317 0.319 0.317 0.319 772,639 0.3188 0.00%
2006-07-19 0 1.830 1.830 1.870 1.820 1.830 26,000 47,570 1.8296 0.317 0.317 0.324 0.316 0.317 149,915 0.3173 1.10%
2006-07-18 0 1.810 1.810 1.820 1.810 1.820 200,000 362,700 1.8135 0.314 0.314 0.316 0.314 0.316 1,153,192 0.3145 0.00%
2006-07-17 0 1.810 1.810 1.850 1.800 1.820 70,000 126,720 1.8103 0.314 0.314 0.321 0.312 0.316 403,617 0.3140 0.00%
2006-07-14 0 1.810 1.810 1.820 1.810 1.830 130,000 235,780 1.8137 0.314 0.314 0.316 0.314 0.317 749,575 0.3146 -1.09%
2006-07-13 0 1.830 1.830 1.850 1.830 1.870 65,000 120,580 1.8551 0.317 0.317 0.321 0.317 0.324 374,787 0.3217 -2.14%
2006-07-12 0 1.870 1.860 1.880 1.870 1.870 10,000 18,700 1.8700 0.324 0.323 0.326 0.324 0.324 57,660 0.3243 -0.53%
2006-07-11 0 1.880 1.860 1.880 1.860 1.880 180,000 335,120 1.8618 0.326 0.323 0.326 0.323 0.326 1,037,873 0.3229 -0.53%
2006-07-10 0 1.890 1.860 1.890 1.860 1.890 272,000 511,260 1.8796 0.328 0.323 0.328 0.323 0.328 1,568,341 0.3260 0.53%
2006-07-07 0 1.880 1.850 1.900 1.860 1.900 30,000 56,400 1.8800 0.326 0.321 0.330 0.323 0.330 172,979 0.3261 0.00%
2006-07-06 0 1.880 1.860 1.910 1.880 1.880 60,000 112,800 1.8800 0.326 0.323 0.331 0.326 0.326 345,958 0.3261 0.00%
2006-07-05 0 1.880 1.870 1.880 1.830 1.880 32,000 60,050 1.8766 0.326 0.324 0.326 0.317 0.326 184,511 0.3255 -1.05%
2006-07-04 0 1.900 1.900 1.950 1.900 1.910 169,000 322,220 1.9066 0.330 0.330 0.338 0.330 0.331 974,447 0.3307 0.53%
2006-07-03 0 1.890 1.850 1.900 1.830 1.890 189,000 348,650 1.8447 0.328 0.321 0.330 0.317 0.328 1,089,767 0.3199 4.42%
2006-06-30 0 1.810 1.810 1.920 1.810 1.920 317,000 603,010 1.9022 0.314 0.314 0.333 0.314 0.333 1,827,810 0.3299 -4.74%
2006-06-29 0 1.900 1.890 1.910 1.900 1.920 193,000 367,670 1.9050 0.330 0.328 0.331 0.330 0.333 1,112,830 0.3304 0.00%
2006-06-28 0 1.900 1.890 1.910 1.880 1.910 321,000 607,530 1.8926 0.330 0.328 0.331 0.326 0.331 1,850,873 0.3282 -0.52%
2006-06-27 0 1.910 1.880 1.920 1.880 1.920 149,000 282,230 1.8942 0.331 0.326 0.333 0.326 0.333 859,128 0.3285 0.53%
2006-06-26 0 1.900 1.860 1.900 1.860 1.920 192,000 361,260 1.8816 0.330 0.323 0.330 0.323 0.333 1,107,064 0.3263 1.06%
2006-06-23 0 1.880 1.840 1.880 1.870 1.910 540,000 1,014,200 1.8781 0.326 0.319 0.326 0.324 0.331 3,113,619 0.3257 0.53%
2006-06-22 0 1.870 1.870 1.890 1.830 1.870 281,000 520,960 1.8540 0.324 0.324 0.328 0.317 0.324 1,620,235 0.3215 3.31%
2006-06-21 0 1.810 1.810 1.820 1.810 1.830 32,478 58,971 1.8157 0.314 0.314 0.316 0.314 0.317 187,267 0.3149 0.00%
2006-06-20 0 1.810 1.810 1.860 1.810 1.810 180,000 325,820 1.8101 0.314 0.314 0.323 0.314 0.314 1,037,873 0.3139 0.00%
2006-06-19 0 1.810 1.800 1.810 1.800 1.830 287,000 520,340 1.8130 0.314 0.312 0.314 0.312 0.317 1,654,831 0.3144 1.12%
2006-06-16 0 1.790 1.770 1.790 1.760 1.800 331,000 590,800 1.7849 0.310 0.307 0.310 0.305 0.312 1,908,533 0.3096 3.47%
2006-06-15 0 1.730 1.730 1.760 1.690 1.740 872,000 1,502,110 1.7226 0.300 0.300 0.305 0.293 0.302 5,027,918 0.2988 0.00%
2006-06-14 0 1.730 1.730 1.750 1.730 1.780 97,000 169,050 1.7428 0.300 0.300 0.304 0.300 0.309 559,298 0.3023 -0.57%
2006-06-13 0 1.740 1.730 1.750 1.700 1.810 309,000 541,400 1.7521 0.302 0.300 0.304 0.295 0.314 1,781,682 0.3039 -3.87%
2006-06-12 0 1.810 1.770 1.880 1.770 1.810 24,000 42,940 1.7892 0.314 0.307 0.326 0.307 0.314 138,383 0.3103 0.00%
2006-06-09 0 1.810 1.810 1.860 1.800 1.830 197,000 355,550 1.8048 0.314 0.314 0.323 0.312 0.317 1,135,894 0.3130 0.00%
2006-06-08 0 1.810 1.830 1.840 1.800 1.850 898,000 1,635,830 1.8216 0.314 0.317 0.319 0.312 0.321 5,177,833 0.3159 -2.16%
2006-06-07 0 1.850 1.850 1.890 1.850 1.910 1,173,333 2,193,489 1.8695 0.321 0.321 0.328 0.321 0.331 6,765,392 0.3242 -3.14%
2006-06-06 0 1.910 1.910 1.920 1.900 1.920 637,000 1,217,670 1.9116 0.331 0.331 0.333 0.330 0.333 3,672,917 0.3315 -0.52%
2006-06-05 0 1.920 1.920 1.930 1.820 1.930 371,000 701,950 1.8920 0.333 0.333 0.335 0.316 0.335 2,139,171 0.3281 6.67%
2006-06-02 0 1.800 1.800 1.840 1.750 1.800 595,000 1,050,990 1.7664 0.312 0.312 0.319 0.304 0.312 3,430,747 0.3063 1.12%
2006-06-01 0 1.780 1.780 1.790 1.760 1.900 1,367,000 2,449,230 1.7917 0.309 0.309 0.310 0.305 0.330 7,882,068 0.3107 -5.32%
2006-05-30 0 1.880 1.880 1.890 1.870 1.920 633,000 1,193,380 1.8853 0.326 0.326 0.328 0.324 0.333 3,649,853 0.3270 -3.09%
2006-05-29 0 1.940 1.930 1.940 1.900 1.990 740,000 1,441,840 1.9484 0.336 0.335 0.336 0.330 0.345 4,266,811 0.3379 -2.51%
2006-05-26 0 1.990 1.990 2.025 1.990 2.025 1,037,000 2,069,350 1.9955 0.345 0.345 0.351 0.345 0.351 5,979,301 0.3461 -0.50%
2006-05-25 0 2.000 2.000 2.050 1.970 2.175 1,516,000 3,070,875 2.0256 0.347 0.347 0.356 0.342 0.377 8,741,196 0.3513 -8.68%
2006-05-24 0 2.800 2.775 2.800 2.775 2.825 2,393,000 6,698,050 2.7990 0.380 0.376 0.380 0.376 0.383 17,641,207 0.3797 0.00%
2006-05-23 0 2.800 2.775 2.800 2.775 2.825 1,089,000 3,047,225 2.7982 0.380 0.376 0.380 0.376 0.383 8,028,113 0.3796 0.00%
2006-05-22 0 2.800 2.800 2.825 2.800 2.900 2,691,000 7,660,800 2.8468 0.380 0.380 0.383 0.380 0.393 19,838,064 0.3862 -1.75%
2006-05-19 0 2.850 2.825 2.850 2.825 2.875 1,304,000 3,714,125 2.8483 0.387 0.383 0.387 0.383 0.390 9,613,094 0.3864 0.00%
2006-05-18 0 2.850 2.825 2.850 2.800 2.850 893,000 2,526,100 2.8288 0.387 0.383 0.387 0.380 0.387 6,583,200 0.3837 -0.87%
2006-05-17 0 2.875 2.850 2.875 2.825 2.900 1,211,000 3,480,500 2.8741 0.390 0.387 0.390 0.383 0.393 8,927,498 0.3899 1.77%
2006-05-16 0 2.825 2.825 2.850 2.825 2.925 1,577,000 4,509,550 2.8596 0.383 0.383 0.387 0.383 0.397 11,625,651 0.3879 -2.59%
2006-05-15 0 2.900 2.875 2.900 2.875 2.950 2,169,000 6,280,400 2.8955 0.393 0.390 0.393 0.390 0.400 15,989,878 0.3928 -0.85%
2006-05-12 0 2.925 2.900 2.925 2.775 3.000 4,388,000 12,661,350 2.8854 0.397 0.393 0.397 0.376 0.407 32,348,356 0.3914 4.46%
2006-05-11 0 2.800 2.775 2.800 2.800 2.825 864,000 2,419,950 2.8009 0.380 0.376 0.380 0.380 0.383 6,369,412 0.3799 1.82%
2006-05-10 0 2.750 2.750 2.800 2.750 2.800 1,140,000 3,162,075 2.7738 0.373 0.373 0.380 0.373 0.380 8,404,085 0.3763 -0.90%
2006-05-09 0 2.775 2.775 2.800 2.775 2.825 756,000 2,109,125 2.7898 0.376 0.376 0.380 0.376 0.383 5,573,235 0.3784 -0.89%
2006-05-08 0 2.800 2.800 2.825 2.750 2.825 1,520,000 4,260,575 2.8030 0.380 0.380 0.383 0.373 0.383 11,205,447 0.3802 1.82%
2006-05-04 0 2.750 2.725 2.750 2.725 2.750 1,927,000 5,295,175 2.7479 0.373 0.370 0.373 0.370 0.373 14,205,853 0.3727 0.00%
2006-05-03 0 2.750 2.725 2.750 2.725 2.750 810,000 2,223,450 2.7450 0.373 0.370 0.373 0.370 0.373 5,971,324 0.3724 0.00%
2006-05-02 0 2.750 2.725 2.750 2.725 2.750 943,000 2,593,000 2.7497 0.373 0.370 0.373 0.370 0.373 6,951,800 0.3730 -0.90%
2006-04-28 0 2.775 2.750 2.775 2.700 2.775 707,000 1,942,825 2.7480 0.376 0.373 0.376 0.366 0.376 5,212,007 0.3728 1.83%
2006-04-27 0 2.725 2.725 2.750 2.700 2.800 1,560,000 4,299,850 2.7563 0.370 0.370 0.373 0.366 0.380 11,500,327 0.3739 -0.91%
2006-04-26 0 2.750 2.725 2.750 2.675 2.775 1,773,000 4,830,000 2.7242 0.373 0.370 0.373 0.363 0.376 13,070,564 0.3695 1.85%
2006-04-25 0 2.700 2.675 2.700 2.675 2.700 1,020,000 2,739,800 2.6861 0.366 0.363 0.366 0.363 0.366 7,519,445 0.3644 0.93%
2006-04-24 0 2.675 2.675 2.700 2.675 2.700 1,102,000 2,961,775 2.6876 0.363 0.363 0.366 0.363 0.366 8,123,949 0.3646 0.00%
2006-04-21 0 2.675 2.675 2.700 2.650 2.725 5,474,000 14,728,025 2.6905 0.363 0.363 0.366 0.359 0.370 40,354,353 0.3650 -1.83%
2006-04-20 0 2.725 2.725 2.750 2.725 2.775 2,607,000 7,149,425 2.7424 0.370 0.370 0.373 0.370 0.376 19,218,816 0.3720 -0.91%
2006-04-19 0 2.750 2.750 2.775 2.750 2.800 2,733,000 7,580,500 2.7737 0.373 0.373 0.376 0.373 0.380 20,147,689 0.3762 -1.79%
2006-04-18 0 2.800 2.775 2.800 2.775 2.825 3,996,000 11,164,150 2.7938 0.380 0.376 0.380 0.376 0.383 29,458,530 0.3790 1.82%
2006-04-13 0 2.750 2.750 2.775 2.750 3.100 16,098,000 46,686,400 2.9001 0.373 0.373 0.376 0.373 0.421 118,674,530 0.3934 -1.79%
2006-04-12 0 2.800 2.800 2.825 2.725 2.875 1,092,000 3,085,450 2.8255 0.380 0.380 0.383 0.370 0.390 8,050,229 0.3833 1.82%
2006-04-11 0 2.750 2.725 2.775 2.750 2.850 718,000 2,013,700 2.8046 0.373 0.370 0.376 0.373 0.387 5,293,099 0.3804 -0.90%
2006-04-10 0 2.775 2.750 2.800 2.725 2.800 637,000 1,769,300 2.7776 0.376 0.373 0.380 0.370 0.380 4,695,967 0.3768 1.83%
2006-04-07 0 2.725 2.700 2.725 2.700 2.750 306,000 834,050 2.7257 0.370 0.366 0.370 0.366 0.373 2,255,833 0.3697 -1.80%
2006-04-06 0 2.775 2.775 2.850 2.775 2.850 455,000 1,283,775 2.8215 0.376 0.376 0.387 0.376 0.387 3,354,262 0.3827 -2.63%
2006-04-04 0 2.850 2.850 2.875 2.850 2.875 686,000 1,955,350 2.8504 0.387 0.387 0.390 0.387 0.390 5,057,195 0.3866 0.00%
2006-04-03 0 2.850 2.850 2.875 2.825 2.875 649,000 1,854,775 2.8579 0.387 0.387 0.390 0.383 0.390 4,784,431 0.3877 0.88%
2006-03-31 0 2.825 2.800 2.850 2.750 2.850 952,000 2,674,150 2.8090 0.383 0.380 0.387 0.373 0.387 7,018,148 0.3810 0.00%
2006-03-30 0 2.825 2.750 2.825 2.650 2.825 880,000 2,428,200 2.7593 0.383 0.373 0.383 0.359 0.383 6,487,364 0.3743 6.60%
2006-03-29 0 2.650 2.650 2.700 2.650 2.675 60,000 159,750 2.6625 0.359 0.359 0.366 0.359 0.363 442,320 0.3612 -0.93%
2006-03-28 0 2.675 2.675 2.700 2.675 2.675 193,000 516,275 2.6750 0.363 0.363 0.366 0.363 0.363 1,422,797 0.3629 0.00%
2006-03-27 0 2.675 2.650 2.675 2.675 2.700 150,000 402,500 2.6833 0.363 0.359 0.363 0.363 0.366 1,105,801 0.3640 0.00%
2006-03-24 0 2.675 2.675 2.700 2.675 2.675 123,000 329,025 2.6750 0.363 0.363 0.366 0.363 0.363 906,757 0.3629 0.00%
2006-03-23 0 2.675 2.650 2.675 2.675 2.700 167,000 449,075 2.6891 0.363 0.359 0.363 0.363 0.366 1,231,125 0.3648 0.00%
2006-03-22 0 2.675 2.700 2.725 2.650 2.700 380,000 1,020,675 2.6860 0.363 0.366 0.370 0.359 0.366 2,801,362 0.3643 0.00%
2006-03-21 0 2.675 2.675 2.700 - - 0 0 - 0.363 0.363 0.366 - - 0 - 0.00%
2006-03-20 0 2.675 2.675 2.700 2.675 2.775 240,000 648,250 2.7010 0.363 0.363 0.366 0.363 0.376 1,769,281 0.3664 -1.83%
2006-03-17 0 2.725 2.675 2.725 2.650 2.725 315,000 841,275 2.6707 0.370 0.363 0.370 0.359 0.370 2,322,181 0.3623 2.83%
2006-03-16 0 2.650 2.650 2.675 2.650 2.700 217,000 582,050 2.6823 0.359 0.359 0.363 0.359 0.366 1,599,725 0.3638 -2.75%
2006-03-15 0 2.725 2.700 2.725 2.700 2.750 874,000 2,383,275 2.7269 0.370 0.366 0.370 0.366 0.373 6,443,132 0.3699 0.93%
2006-03-14 0 2.700 2.700 2.725 2.600 2.725 685,000 1,843,400 2.6911 0.366 0.366 0.370 0.353 0.370 5,049,823 0.3650 3.85%
2006-03-13 0 2.600 2.575 2.600 2.575 2.600 197,000 511,525 2.5966 0.353 0.349 0.353 0.349 0.353 1,452,285 0.3522 0.97%
2006-03-10 0 2.575 2.575 2.650 2.550 2.675 317,000 829,300 2.6161 0.349 0.349 0.359 0.346 0.363 2,336,925 0.3549 0.00%
2006-03-09 0 2.575 2.575 2.650 2.575 2.650 188,000 493,475 2.6249 0.349 0.349 0.359 0.349 0.359 1,385,937 0.3561 -1.90%
2006-03-08 0 2.625 2.625 2.675 2.600 2.650 277,400 730,160 2.6322 0.356 0.356 0.363 0.353 0.359 2,044,994 0.3570 0.96%
2006-03-07 0 2.600 2.600 2.675 2.600 2.650 200,000 526,375 2.6319 0.353 0.353 0.363 0.353 0.359 1,474,401 0.3570 -1.89%
2006-03-06 0 2.650 2.625 2.675 2.650 2.675 235,000 624,000 2.6553 0.359 0.356 0.363 0.359 0.363 1,732,421 0.3602 0.95%
2006-03-03 0 2.625 2.625 2.675 2.625 2.675 243,000 642,550 2.6442 0.356 0.356 0.363 0.356 0.363 1,791,397 0.3587 0.00%
2006-03-02 0 2.625 2.625 2.675 2.550 2.675 353,000 930,675 2.6365 0.356 0.356 0.363 0.346 0.363 2,602,318 0.3576 3.96%
2006-03-01 0 2.525 2.525 2.575 2.525 2.525 38,000 95,950 2.5250 0.343 0.343 0.349 0.343 0.343 280,136 0.3425 -0.98%
2006-02-28 0 2.550 2.525 2.575 2.525 2.550 50,000 126,750 2.5350 0.346 0.343 0.349 0.343 0.346 368,600 0.3439 0.99%
2006-02-27 0 2.525 2.500 2.550 2.525 2.575 279,000 714,475 2.5608 0.343 0.339 0.346 0.343 0.349 2,056,789 0.3474 -1.94%
2006-02-24 0 2.575 2.575 2.650 2.575 2.575 80,000 206,000 2.5750 0.349 0.349 0.359 0.349 0.349 589,760 0.3493 0.98%
2006-02-23 0 2.550 2.550 2.575 2.550 2.600 320,000 828,450 2.5889 0.346 0.346 0.349 0.346 0.353 2,359,041 0.3512 -1.92%
2006-02-22 0 2.600 2.600 2.650 2.575 2.650 627,000 1,637,400 2.6115 0.353 0.353 0.359 0.349 0.359 4,622,247 0.3542 0.00%
2006-02-21 0 2.600 2.575 2.600 2.575 2.675 862,000 2,256,600 2.6179 0.353 0.349 0.353 0.349 0.363 6,354,668 0.3551 -1.89%
2006-02-20 0 2.650 2.625 2.650 2.625 2.750 703,000 1,902,525 2.7063 0.359 0.356 0.359 0.356 0.373 5,182,519 0.3671 -1.85%
2006-02-17 0 2.700 2.675 2.700 2.550 2.725 1,715,000 4,556,100 2.6566 0.366 0.363 0.366 0.346 0.370 12,642,988 0.3604 5.88%
2006-02-16 0 2.550 2.525 2.550 2.525 2.550 111,000 282,025 2.5408 0.346 0.343 0.346 0.343 0.346 818,293 0.3447 0.99%
2006-02-15 0 2.525 2.525 2.550 2.500 2.500 34,000 85,600 2.5176 0.343 0.343 0.346 0.339 0.339 250,648 0.3415 1.00%
2006-02-14 0 2.500 2.500 2.550 2.500 2.525 594,000 1,492,750 2.5130 0.339 0.339 0.346 0.339 0.343 4,378,971 0.3409 0.00%
2006-02-13 0 2.500 2.500 2.525 2.500 2.525 516,000 1,302,400 2.5240 0.339 0.339 0.343 0.339 0.343 3,803,954 0.3424 -0.99%
2006-02-10 0 2.525 2.500 2.525 2.525 2.525 2,110,000 5,327,750 2.5250 0.343 0.339 0.343 0.343 0.343 15,554,930 0.3425 0.00%
2006-02-09 0 2.525 2.475 2.525 2.525 2.525 1,225,000 3,093,125 2.5250 0.343 0.336 0.343 0.343 0.343 9,030,706 0.3425 0.00%
2006-02-08 0 2.525 2.500 2.550 2.525 2.550 2,025,000 5,114,625 2.5257 0.343 0.339 0.346 0.343 0.346 14,928,309 0.3426 0.00%
2006-02-07 0 2.525 2.500 2.550 2.525 2.525 1,028,000 2,596,150 2.5254 0.343 0.339 0.346 0.343 0.343 7,578,421 0.3426 1.00%
2006-02-06 0 2.500 2.500 2.525 2.500 2.525 447,000 1,128,175 2.5239 0.339 0.339 0.343 0.339 0.343 3,295,286 0.3424 -0.99%
2006-02-03 0 2.525 2.500 2.550 2.525 2.525 90,000 227,250 2.5250 0.343 0.339 0.346 0.343 0.343 663,480 0.3425 0.00%
2006-02-02 0 2.525 2.525 2.550 2.525 2.525 213,000 537,825 2.5250 0.343 0.343 0.346 0.343 0.343 1,570,237 0.3425 0.00%
2006-02-01 0 2.525 2.525 2.550 2.500 2.525 611,000 1,538,925 2.5187 0.343 0.343 0.346 0.339 0.343 4,504,295 0.3417 1.00%
2006-01-27 0 2.500 2.500 2.550 2.475 2.525 129,000 325,400 2.5225 0.339 0.339 0.346 0.336 0.343 950,989 0.3422 0.00%
2006-01-26 0 2.500 2.500 2.525 2.500 2.550 134,000 336,250 2.5093 0.339 0.339 0.343 0.339 0.346 987,849 0.3404 0.00%
2006-01-25 0 2.500 2.475 2.500 2.475 2.550 725,000 1,809,925 2.4964 0.339 0.336 0.339 0.336 0.346 5,344,703 0.3386 0.00%
2006-01-24 0 2.500 2.500 2.550 2.475 2.550 586,000 1,465,900 2.5015 0.339 0.339 0.346 0.336 0.346 4,319,995 0.3393 0.00%
2006-01-23 0 2.500 2.500 2.550 2.500 2.500 160,000 400,000 2.5000 0.339 0.339 0.346 0.339 0.339 1,179,521 0.3391 -0.99%
2006-01-20 0 2.525 2.525 2.550 2.500 2.525 147,000 368,300 2.5054 0.343 0.343 0.346 0.339 0.343 1,083,685 0.3399 1.00%
2006-01-19 0 2.500 2.500 2.525 2.475 2.500 126,000 313,350 2.4869 0.339 0.339 0.343 0.336 0.339 928,873 0.3373 0.00%
2006-01-18 0 2.500 2.475 2.525 2.475 2.500 631,000 1,576,100 2.4978 0.339 0.336 0.343 0.336 0.339 4,651,735 0.3388 -0.99%
2006-01-17 0 2.525 2.525 2.550 2.500 2.525 494,000 1,246,850 2.5240 0.343 0.343 0.346 0.339 0.343 3,641,770 0.3424 1.00%
2006-01-16 0 2.500 2.500 2.550 2.475 2.500 396,000 989,750 2.4994 0.339 0.339 0.346 0.336 0.339 2,919,314 0.3390 1.01%
2006-01-13 0 2.475 2.475 2.500 2.450 2.525 655,000 1,627,250 2.4844 0.336 0.336 0.339 0.332 0.343 4,828,663 0.3370 -2.94%
2006-01-12 0 2.550 2.550 2.575 2.525 2.550 741,000 1,880,900 2.5383 0.346 0.346 0.349 0.343 0.346 5,462,655 0.3443 2.00%
2006-01-11 0 2.500 2.475 2.500 2.500 2.575 134,000 340,625 2.5420 0.339 0.336 0.339 0.339 0.349 987,849 0.3448 -3.85%
2006-01-10 0 2.600 2.550 2.600 2.450 2.600 758,000 1,904,200 2.5121 0.353 0.346 0.353 0.332 0.353 5,587,979 0.3408 6.12%
2006-01-09 0 2.450 2.450 2.475 2.450 2.450 104,000 254,800 2.4500 0.332 0.332 0.336 0.332 0.332 766,688 0.3323 0.00%
2006-01-06 0 2.450 2.450 2.475 2.450 2.475 53,000 130,100 2.4547 0.332 0.332 0.336 0.332 0.336 390,716 0.3330 0.00%
2006-01-05 0 2.450 2.425 2.475 2.450 2.450 20,000 49,000 2.4500 0.332 0.329 0.336 0.332 0.332 147,440 0.3323 1.03%
2006-01-04 0 2.425 2.425 2.450 - - 0 0 - 0.329 0.329 0.332 - - 0 - 0.00%
2006-01-03 0 2.425 2.425 2.475 2.425 2.425 12,000 29,100 2.4250 0.329 0.329 0.336 0.329 0.329 88,464 0.3289 0.00%
2005-12-30 0 2.425 2.425 2.475 2.425 2.450 65,000 158,750 2.4423 0.329 0.329 0.336 0.329 0.332 479,180 0.3313 -2.02%
2005-12-29 0 2.475 2.450 2.475 - - 0 0 - 0.336 0.332 0.336 - - 0 - 0.00%
2005-12-28 0 2.475 2.450 2.475 2.475 2.475 20,000 49,500 2.4750 0.336 0.332 0.336 0.336 0.336 147,440 0.3357 0.00%
2005-12-23 0 2.475 2.450 2.475 - - 0 0 - 0.336 0.332 0.336 - - 0 - -1.00%
2005-12-22 0 2.500 2.425 2.500 2.500 2.500 65,000 162,500 2.5000 0.339 0.329 0.339 0.339 0.339 479,180 0.3391 1.01%
2005-12-21 0 2.475 2.475 2.500 2.475 2.475 22,000 54,450 2.4750 0.336 0.336 0.339 0.336 0.336 162,184 0.3357 0.00%
2005-12-20 0 2.475 2.450 2.500 - - 0 0 - 0.336 0.332 0.339 - - 0 - 0.00%
2005-12-19 0 2.475 2.425 2.500 - - 0 0 - 0.336 0.329 0.339 - - 0 - 0.00%
2005-12-16 0 2.475 2.425 2.475 - - 0 0 - 0.336 0.329 0.336 - - 0 - 0.00%
2005-12-15 0 2.475 2.450 2.500 2.475 2.475 30,000 74,250 2.4750 0.336 0.332 0.339 0.336 0.336 221,160 0.3357 1.02%
2005-12-14 0 2.450 2.450 2.500 2.450 2.450 10,000 24,500 2.4500 0.332 0.332 0.339 0.332 0.332 73,720 0.3323 -2.00%
2005-12-13 0 2.500 2.450 2.525 2.450 2.500 178,000 441,225 2.4788 0.339 0.332 0.343 0.332 0.339 1,312,217 0.3362 2.04%
2005-12-12 0 2.450 2.450 2.475 2.450 2.475 709,000 1,754,725 2.4749 0.332 0.332 0.336 0.332 0.336 5,226,751 0.3357 -1.01%
2005-12-09 0 2.475 2.475 2.500 2.475 2.500 140,000 347,000 2.4786 0.336 0.336 0.339 0.336 0.339 1,032,081 0.3362 0.00%
2005-12-08 0 2.475 2.475 2.500 2.400 2.475 480,000 1,180,500 2.4594 0.336 0.336 0.339 0.326 0.336 3,538,562 0.3336 0.00%
2005-12-07 0 2.475 2.425 2.475 2.450 2.475 65,000 159,875 2.4596 0.336 0.329 0.336 0.332 0.336 479,180 0.3336 2.06%
2005-12-06 0 2.425 2.425 2.475 2.425 2.425 10,000 24,250 2.4250 0.329 0.329 0.336 0.329 0.329 73,720 0.3289 -1.02%
2005-12-05 0 2.450 2.400 2.450 - - 0 0 - 0.332 0.326 0.332 - - 0 - 0.00%
2005-12-02 0 2.450 2.425 2.450 2.450 2.450 58,000 142,100 2.4500 0.332 0.329 0.332 0.332 0.332 427,576 0.3323 0.00%
2005-12-01 0 2.450 2.400 2.450 2.400 2.450 161,000 390,000 2.4224 0.332 0.326 0.332 0.326 0.332 1,186,893 0.3286 1.03%
2005-11-30 0 2.425 2.425 2.450 2.425 2.425 70,000 169,750 2.4250 0.329 0.329 0.332 0.329 0.329 516,040 0.3289 -1.02%
2005-11-29 0 2.450 2.425 2.450 2.450 2.450 8,000 19,600 2.4500 0.332 0.329 0.332 0.332 0.332 58,976 0.3323 0.00%
2005-11-28 0 2.450 2.425 2.450 2.450 2.450 4,000 9,800 2.4500 0.332 0.329 0.332 0.332 0.332 29,488 0.3323 1.03%
2005-11-25 0 2.425 2.425 2.450 2.425 2.425 16,000 38,800 2.4250 0.329 0.329 0.332 0.329 0.329 117,952 0.3289 -2.02%
2005-11-24 0 2.475 2.425 2.475 - - 0 0 - 0.336 0.329 0.336 - - 0 - -1.00%
2005-11-23 0 2.500 2.425 2.500 2.450 2.500 73,000 180,000 2.4658 0.339 0.329 0.339 0.332 0.339 538,156 0.3345 2.04%
2005-11-22 0 2.450 2.400 2.475 - - 0 0 - 0.332 0.326 0.336 - - 0 - 0.00%
2005-11-21 0 2.450 2.400 2.475 2.425 2.450 57,000 139,400 2.4456 0.332 0.326 0.336 0.329 0.332 420,204 0.3317 0.00%
2005-11-18 0 2.450 2.400 2.450 2.425 2.450 127,000 309,600 2.4378 0.332 0.326 0.332 0.329 0.332 936,245 0.3307 2.08%
2005-11-17 0 2.400 2.400 2.425 2.400 2.450 117,000 284,750 2.4338 0.326 0.326 0.329 0.326 0.332 862,525 0.3301 -1.03%
2005-11-16 0 2.425 2.400 2.425 2.400 2.425 45,000 108,250 2.4056 0.329 0.326 0.329 0.326 0.329 331,740 0.3263 1.04%
2005-11-15 0 2.400 2.400 2.425 2.375 2.425 336,000 801,900 2.3866 0.326 0.326 0.329 0.322 0.329 2,476,994 0.3237 0.00%
2005-11-14 0 2.400 2.375 2.400 - - 0 0 - 0.326 0.322 0.326 - - 0 - 0.00%
2005-11-11 0 2.400 2.375 2.400 2.400 2.400 10,000 24,000 2.4000 0.326 0.322 0.326 0.326 0.326 73,720 0.3256 1.05%
2005-11-10 0 2.375 2.375 2.400 2.375 2.375 70,000 166,250 2.3750 0.322 0.322 0.326 0.322 0.322 516,040 0.3222 0.00%
2005-11-09 0 2.375 2.375 2.400 2.375 2.375 90,000 213,750 2.3750 0.322 0.322 0.326 0.322 0.322 663,480 0.3222 0.00%
2005-11-08 0 2.375 2.375 2.400 - - 0 0 - 0.322 0.322 0.326 - - 0 - 0.00%
2005-11-07 0 2.375 2.375 2.400 2.375 2.375 40,000 95,000 2.3750 0.322 0.322 0.326 0.322 0.322 294,880 0.3222 -1.04%
2005-11-04 0 2.400 2.400 2.425 - - 0 0 - 0.326 0.326 0.329 - - 0 - 0.00%
2005-11-03 0 2.400 2.400 2.425 2.400 2.400 23,000 55,200 2.4000 0.326 0.326 0.329 0.326 0.326 169,556 0.3256 0.00%
2005-11-02 0 2.400 2.375 2.425 - - 0 0 - 0.326 0.322 0.329 - - 0 - 0.00%
2005-11-01 0 2.400 2.375 2.400 2.375 2.400 86,000 205,750 2.3924 0.326 0.322 0.326 0.322 0.326 633,992 0.3245 1.05%
2005-10-31 0 2.375 2.375 2.400 2.375 2.425 170,000 407,250 2.3956 0.322 0.322 0.326 0.322 0.329 1,253,241 0.3250 0.00%
2005-10-28 0 2.375 2.375 2.400 2.375 2.375 245,000 581,875 2.3750 0.322 0.322 0.326 0.322 0.322 1,806,141 0.3222 0.00%
2005-10-27 0 2.375 2.375 2.400 2.375 2.375 140,000 332,500 2.3750 0.322 0.322 0.326 0.322 0.322 1,032,081 0.3222 0.00%
2005-10-26 0 2.375 2.375 2.400 2.375 2.375 234,000 555,750 2.3750 0.322 0.322 0.326 0.322 0.322 1,725,049 0.3222 0.00%
2005-10-25 0 2.375 2.375 2.400 2.375 2.400 40,000 95,500 2.3875 0.322 0.322 0.326 0.322 0.326 294,880 0.3239 0.00%
2005-10-24 0 2.375 2.375 2.400 2.375 2.375 212,000 503,500 2.3750 0.322 0.322 0.326 0.322 0.322 1,562,865 0.3222 0.00%
2005-10-21 0 2.375 2.375 2.425 2.375 2.375 38,000 90,250 2.3750 0.322 0.322 0.329 0.322 0.322 280,136 0.3222 -1.04%
2005-10-20 0 2.400 2.375 2.425 2.400 2.400 122,000 292,800 2.4000 0.326 0.322 0.329 0.326 0.326 899,385 0.3256 -1.03%
2005-10-19 0 2.425 2.400 2.450 2.400 2.450 174,000 422,775 2.4297 0.329 0.326 0.332 0.326 0.332 1,282,729 0.3296 -1.02%
2005-10-18 0 2.450 2.425 2.500 2.400 2.450 283,000 691,850 2.4447 0.332 0.329 0.339 0.326 0.332 2,086,277 0.3316 3.16%
2005-10-17 0 2.375 2.375 2.400 2.375 2.375 278,000 660,250 2.3750 0.322 0.322 0.326 0.322 0.322 2,049,417 0.3222 0.00%
2005-10-14 0 2.375 2.375 2.400 2.375 2.375 225,000 534,375 2.3750 0.322 0.322 0.326 0.322 0.322 1,658,701 0.3222 0.00%
2005-10-13 0 2.375 2.375 2.400 2.375 2.375 105,000 249,375 2.3750 0.322 0.322 0.326 0.322 0.322 774,060 0.3222 0.00%
2005-10-12 0 2.375 2.375 2.400 2.375 2.475 234,000 556,875 2.3798 0.322 0.322 0.326 0.322 0.336 1,725,049 0.3228 0.00%
2005-10-10 0 2.375 2.375 2.500 2.375 2.375 31,000 73,625 2.3750 0.322 0.322 0.339 0.322 0.322 228,532 0.3222 0.00%
2005-10-07 0 2.375 2.375 2.425 2.375 2.400 513,000 1,221,850 2.3818 0.322 0.322 0.329 0.322 0.326 3,781,838 0.3231 1.06%
2005-10-06 0 2.350 2.325 2.375 2.325 2.350 633,000 1,482,200 2.3415 0.319 0.315 0.322 0.315 0.319 4,666,479 0.3176 0.00%
2005-10-05 0 2.350 2.325 2.350 2.325 2.350 315,000 732,400 2.3251 0.319 0.315 0.319 0.315 0.319 2,322,181 0.3154 1.08%
2005-10-04 0 2.325 2.300 2.325 2.325 2.375 202,000 472,400 2.3386 0.315 0.312 0.315 0.315 0.322 1,489,145 0.3172 -1.06%
2005-10-03 0 2.350 2.325 2.400 2.350 2.400 330,000 784,500 2.3773 0.319 0.315 0.326 0.319 0.326 2,432,762 0.3225 -2.08%
2005-09-30 0 2.400 2.350 2.400 2.400 2.400 60,000 144,000 2.4000 0.326 0.319 0.326 0.326 0.326 442,320 0.3256 0.00%
2005-09-29 0 2.400 2.400 2.450 - - 0 0 - 0.326 0.326 0.332 - - 0 - 2.13%
2005-09-28 0 2.400 2.400 2.475 2.400 2.475 122,000 296,050 2.4266 0.319 0.319 0.329 0.319 0.329 918,520 0.3223 0.00%
2005-09-27 0 2.400 2.375 2.450 2.400 2.500 186,000 449,000 2.4140 0.319 0.315 0.325 0.319 0.332 1,400,367 0.3206 -3.03%
2005-09-26 0 2.475 2.450 2.475 2.475 2.475 16,000 39,600 2.4750 0.329 0.325 0.329 0.329 0.329 120,462 0.3287 1.02%
2005-09-23 0 2.450 2.400 2.500 2.450 2.450 40,000 98,000 2.4500 0.325 0.319 0.332 0.325 0.325 301,154 0.3254 3.16%
2005-09-22 0 2.375 2.375 2.400 2.375 2.475 195,000 473,475 2.4281 0.315 0.315 0.319 0.315 0.329 1,468,127 0.3225 -5.00%
2005-09-21 0 2.500 2.475 2.500 2.500 2.500 2,637,000 6,592,500 2.5000 0.332 0.329 0.332 0.332 0.332 19,853,593 0.3321 -0.99%
2005-09-20 0 2.525 2.525 2.550 2.525 2.575 50,000 127,250 2.5450 0.335 0.335 0.339 0.335 0.342 376,443 0.3380 -1.94%
2005-09-16 0 2.575 2.525 2.600 2.500 2.625 874,000 2,245,675 2.5694 0.342 0.335 0.345 0.332 0.349 6,580,220 0.3413 0.98%
2005-09-15 0 2.550 2.525 2.550 2.525 2.625 498,000 1,273,350 2.5569 0.339 0.335 0.339 0.335 0.349 3,749,370 0.3396 -0.97%
2005-09-14 0 2.575 2.575 2.600 2.475 2.600 2,231,000 5,694,275 2.5523 0.342 0.342 0.345 0.329 0.345 16,796,877 0.3390 5.10%
2005-09-13 0 2.450 2.450 2.475 2.400 2.500 1,342,000 3,304,475 2.4624 0.325 0.325 0.329 0.319 0.332 10,103,724 0.3271 2.08%
2005-09-12 0 2.400 2.400 2.425 2.300 2.500 1,024,000 2,493,350 2.4349 0.319 0.319 0.322 0.305 0.332 7,709,548 0.3234 -6.80%
2005-09-09 0 2.575 2.550 2.600 2.575 2.600 371,000 956,850 2.5791 0.342 0.339 0.345 0.342 0.345 2,793,205 0.3426 -1.90%
2005-09-08 0 2.625 2.575 2.625 2.550 2.625 1,168,000 3,038,775 2.6017 0.349 0.342 0.349 0.339 0.349 8,793,703 0.3456 1.94%
2005-09-07 0 2.575 2.550 2.600 2.550 2.650 392,000 1,012,600 2.5832 0.342 0.339 0.345 0.339 0.352 2,951,311 0.3431 0.00%
2005-09-06 0 2.575 2.575 2.600 2.550 2.600 716,000 1,850,350 2.5843 0.342 0.342 0.345 0.339 0.345 5,390,661 0.3433 0.00%
2005-09-05 0 2.575 2.575 2.600 2.500 2.600 1,286,000 3,283,625 2.5534 0.342 0.342 0.345 0.332 0.345 9,682,108 0.3391 3.00%
2005-09-02 0 2.500 2.475 2.500 2.425 2.500 1,480,000 3,672,750 2.4816 0.332 0.329 0.332 0.322 0.332 11,142,706 0.3296 3.09%
2005-09-01 1 - - - - - 0 0 - 0.322 - - - - 0 - 0.00%
2005-08-31 0 2.425 2.400 2.450 2.425 2.450 712,000 1,737,450 2.4402 0.322 0.319 0.325 0.322 0.325 5,360,545 0.3241 -1.02%
2005-08-30 0 2.450 2.425 2.450 2.425 2.450 367,000 891,516 2.4292 0.325 0.322 0.325 0.322 0.325 2,763,090 0.3227 3.16%
2005-08-29 0 2.375 2.350 2.450 2.350 2.400 66,000 156,825 2.3761 0.315 0.312 0.325 0.312 0.319 496,904 0.3156 -1.04%
2005-08-26 0 2.400 2.400 2.425 2.375 2.425 182,000 438,425 2.4089 0.319 0.319 0.322 0.315 0.322 1,370,252 0.3200 -1.03%
2005-08-25 0 2.425 2.400 2.425 2.350 2.425 180,000 424,750 2.3597 0.322 0.319 0.322 0.312 0.322 1,355,194 0.3134 4.30%
2005-08-24 0 2.325 2.325 2.350 2.325 2.425 2,097,000 5,006,400 2.3874 0.309 0.309 0.312 0.309 0.322 15,788,010 0.3171 -4.12%
2005-08-23 0 2.425 2.400 2.425 2.425 2.425 513,000 1,244,025 2.4250 0.322 0.319 0.322 0.322 0.322 3,862,303 0.3221 0.00%
2005-08-22 0 2.425 2.400 2.425 2.400 2.425 1,400,000 3,361,750 2.4013 0.322 0.319 0.322 0.319 0.322 10,540,398 0.3189 1.04%
2005-08-19 0 2.400 2.375 2.450 2.375 2.400 1,570,000 3,766,500 2.3990 0.319 0.315 0.325 0.315 0.319 11,820,304 0.3186 0.00%
2005-08-18 0 2.400 2.375 2.400 2.400 2.425 1,401,000 3,371,475 2.4065 0.319 0.315 0.319 0.319 0.322 10,547,927 0.3196 -2.04%
2005-08-17 0 2.450 2.425 2.475 2.425 2.475 498,000 1,214,525 2.4388 0.325 0.322 0.329 0.322 0.329 3,749,370 0.3239 0.00%
2005-08-16 0 2.450 2.375 2.450 2.400 2.450 1,564,000 3,797,850 2.4283 0.325 0.315 0.325 0.319 0.325 11,775,130 0.3225 3.16%
2005-08-15 0 2.375 2.325 2.400 2.325 2.400 659,000 1,561,150 2.3690 0.315 0.309 0.319 0.309 0.319 4,961,516 0.3147 2.15%
2005-08-12 0 2.325 2.325 2.375 2.325 2.375 232,000 547,000 2.3578 0.309 0.309 0.315 0.309 0.315 1,746,695 0.3132 0.00%
2005-08-11 0 2.325 2.325 2.350 2.325 2.325 35,000 81,375 2.3250 0.309 0.309 0.312 0.309 0.309 263,510 0.3088 -1.06%
2005-08-10 0 2.350 2.325 2.350 2.350 2.350 67,000 157,450 2.3500 0.312 0.309 0.312 0.312 0.312 504,433 0.3121 1.08%
2005-08-09 0 2.325 2.325 2.350 2.325 2.350 269,000 625,925 2.3269 0.309 0.309 0.312 0.309 0.312 2,025,262 0.3091 -2.11%
2005-08-08 0 2.375 2.350 2.400 2.350 2.375 160,000 377,750 2.3609 0.315 0.312 0.319 0.312 0.315 1,204,617 0.3136 2.15%
2005-08-05 0 2.325 2.300 2.325 2.325 2.325 110,000 255,750 2.3250 0.309 0.305 0.309 0.309 0.309 828,174 0.3088 0.00%
2005-08-04 0 2.325 2.300 2.325 2.300 2.325 126,000 289,900 2.3008 0.309 0.305 0.309 0.305 0.309 948,636 0.3056 0.00%
2005-08-03 0 2.325 2.300 2.325 2.300 2.350 235,000 542,875 2.3101 0.309 0.305 0.309 0.305 0.312 1,769,281 0.3068 -1.06%
2005-08-02 0 2.350 2.350 2.375 2.325 2.350 195,000 458,275 2.3501 0.312 0.312 0.315 0.309 0.312 1,468,127 0.3121 0.00%
2005-08-01 0 2.350 2.325 2.350 2.350 2.350 200,000 470,000 2.3500 0.312 0.309 0.312 0.312 0.312 1,505,771 0.3121 0.00%
2005-07-29 0 2.350 2.350 2.375 2.350 2.375 541,000 1,274,350 2.3555 0.312 0.312 0.315 0.312 0.315 4,073,111 0.3129 -1.05%
2005-07-28 0 2.375 2.375 2.400 2.375 2.375 51,000 121,125 2.3750 0.315 0.315 0.319 0.315 0.315 383,972 0.3155 0.00%
2005-07-27 0 2.375 2.375 2.400 2.375 2.375 157,000 372,875 2.3750 0.315 0.315 0.319 0.315 0.315 1,182,030 0.3155 0.00%
2005-07-26 0 2.375 2.375 2.400 2.375 2.375 70,000 166,250 2.3750 0.315 0.315 0.319 0.315 0.315 527,020 0.3155 1.06%
2005-07-25 0 2.350 2.325 2.350 2.350 2.350 110,000 258,500 2.3500 0.312 0.309 0.312 0.312 0.312 828,174 0.3121 1.08%
2005-07-22 0 2.325 2.325 2.400 2.275 2.350 506,000 1,176,950 2.3260 0.309 0.309 0.319 0.302 0.312 3,809,601 0.3089 -3.13%
2005-07-21 0 2.400 2.400 2.475 2.375 2.400 503,000 1,206,950 2.3995 0.319 0.319 0.329 0.315 0.319 3,787,014 0.3187 1.05%
2005-07-20 1 - - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-07-19 0 2.375 2.375 2.400 2.375 2.400 180,000 429,050 2.3836 0.315 0.315 0.319 0.315 0.319 1,355,194 0.3166 -1.04%
2005-07-18 0 2.400 2.375 2.400 2.400 2.425 729,000 1,755,350 2.4079 0.319 0.315 0.319 0.319 0.322 5,488,536 0.3198 -1.03%
2005-07-15 0 2.425 2.350 2.425 2.425 2.425 112,000 271,600 2.4250 0.322 0.312 0.322 0.322 0.322 843,232 0.3221 0.00%
2005-07-14 0 2.425 2.425 2.450 2.425 2.450 480,000 1,175,500 2.4490 0.322 0.322 0.325 0.322 0.325 3,613,851 0.3253 -2.02%
2005-07-13 0 2.475 2.450 2.475 2.425 2.475 288,000 701,475 2.4357 0.329 0.325 0.329 0.322 0.329 2,168,310 0.3235 3.12%
2005-07-12 0 2.400 2.375 2.425 2.350 2.400 204,000 481,850 2.3620 0.319 0.315 0.322 0.312 0.319 1,535,887 0.3137 2.13%
2005-07-11 0 2.350 2.350 2.400 2.350 2.400 32,000 76,300 2.3844 0.312 0.312 0.319 0.312 0.319 240,923 0.3167 -2.08%
2005-07-08 0 2.400 2.400 2.450 2.400 2.425 2,075,000 4,980,525 2.4003 0.319 0.319 0.325 0.319 0.322 15,622,376 0.3188 -1.03%
2005-07-07 0 2.425 2.400 2.425 2.425 2.450 902,000 2,188,100 2.4258 0.322 0.319 0.322 0.322 0.325 6,791,028 0.3222 0.00%
2005-07-06 0 2.425 2.425 2.450 2.425 2.475 2,734,000 6,653,350 2.4336 0.322 0.322 0.325 0.322 0.329 20,583,892 0.3232 0.00%
2005-07-05 0 2.425 2.400 2.425 2.400 2.450 200,000 484,950 2.4248 0.322 0.319 0.322 0.319 0.325 1,505,771 0.3221 0.00%
2005-07-04 0 2.425 2.400 2.425 2.400 2.425 106,000 256,900 2.4236 0.322 0.319 0.322 0.319 0.322 798,059 0.3219 1.04%
2005-06-30 0 2.400 2.400 2.425 2.400 2.400 1,045,000 2,508,000 2.4000 0.319 0.319 0.322 0.319 0.319 7,867,654 0.3188 0.00%
2005-06-29 0 2.400 2.400 2.425 2.400 2.425 927,000 2,225,025 2.4002 0.319 0.319 0.322 0.319 0.322 6,979,249 0.3188 1.05%
2005-06-28 0 2.375 2.375 2.400 2.375 2.400 373,000 890,375 2.3871 0.315 0.315 0.319 0.315 0.319 2,808,263 0.3171 0.00%
2005-06-27 0 2.375 2.350 2.375 2.350 2.375 260,000 611,500 2.3519 0.315 0.312 0.315 0.312 0.315 1,957,502 0.3124 1.06%
2005-06-24 0 2.350 2.350 2.375 2.350 2.350 30,000 70,500 2.3500 0.312 0.312 0.315 0.312 0.312 225,866 0.3121 3.30%
2005-06-23 0 2.275 2.275 2.325 2.275 2.325 1,117,000 2,573,275 2.3037 0.302 0.302 0.309 0.302 0.309 8,409,732 0.3060 -2.15%
2005-06-22 0 2.325 2.325 2.350 2.300 2.350 547,000 1,268,900 2.3197 0.309 0.309 0.312 0.305 0.312 4,118,284 0.3081 -3.13%
2005-06-21 0 2.400 2.300 2.400 - - 0 0 - 0.319 0.305 0.319 - - 0 - 0.00%
2005-06-20 0 2.400 2.350 2.400 2.375 2.400 90,000 214,175 2.3797 0.319 0.312 0.319 0.315 0.319 677,597 0.3161 0.00%
2005-06-17 0 2.400 2.375 2.400 2.400 2.425 1,035,000 2,484,400 2.4004 0.319 0.315 0.319 0.319 0.322 7,792,366 0.3188 0.00%
2005-06-16 0 2.400 2.400 2.425 2.400 2.425 125,000 300,250 2.4020 0.319 0.319 0.322 0.319 0.322 941,107 0.3190 -1.03%
2005-06-15 0 2.425 2.400 2.450 2.425 2.425 125,000 303,125 2.4250 0.322 0.319 0.325 0.322 0.322 941,107 0.3221 0.00%
2005-06-14 0 2.425 2.425 2.450 2.400 2.450 623,000 1,508,525 2.4214 0.322 0.322 0.325 0.319 0.325 4,690,477 0.3216 -1.02%
2005-06-13 0 2.450 2.425 2.450 2.425 2.450 115,000 280,000 2.4348 0.325 0.322 0.325 0.322 0.325 865,818 0.3234 1.03%
2005-06-10 0 2.425 2.425 2.450 2.400 2.425 248,000 600,900 2.4230 0.322 0.322 0.325 0.319 0.322 1,867,156 0.3218 1.04%
2005-06-09 0 2.400 2.375 2.400 2.375 2.400 596,000 1,429,650 2.3987 0.319 0.315 0.319 0.315 0.319 4,487,198 0.3186 2.13%
2005-06-08 0 2.350 2.350 2.375 2.350 2.400 434,600 1,033,350 2.3777 0.312 0.312 0.315 0.312 0.319 3,272,041 0.3158 0.00%
2005-06-07 0 2.350 2.325 2.350 2.350 2.375 34,000 80,400 2.3647 0.312 0.309 0.312 0.312 0.315 255,981 0.3141 -1.05%
2005-06-06 0 2.375 2.325 2.400 2.375 2.375 30,000 71,250 2.3750 0.315 0.309 0.319 0.315 0.315 225,866 0.3155 0.00%
2005-06-03 0 2.375 2.375 2.400 2.350 2.375 112,000 265,500 2.3705 0.315 0.315 0.319 0.312 0.315 843,232 0.3149 1.06%
2005-06-02 0 2.350 2.325 2.400 - - 0 0 - 0.312 0.309 0.319 - - 0 - 0.00%
2005-06-01 0 2.350 2.350 2.375 2.350 2.425 943,000 2,254,350 2.3906 0.312 0.312 0.315 0.312 0.322 7,099,711 0.3175 -3.09%
2005-05-31 0 2.425 2.400 2.425 2.425 2.425 545,000 1,321,625 2.4250 0.322 0.319 0.322 0.322 0.322 4,103,226 0.3221 0.00%
2005-05-30 0 2.425 2.400 2.425 2.400 2.425 736,000 1,778,150 2.4160 0.322 0.319 0.322 0.319 0.322 5,541,238 0.3209 1.04%
2005-05-27 0 2.400 2.400 2.425 2.375 2.425 1,840,916 4,419,357 2.4006 0.319 0.319 0.322 0.315 0.322 13,859,991 0.3189 2.13%
2005-05-26 0 2.350 2.350 2.375 2.325 2.375 595,000 1,399,000 2.3513 0.312 0.312 0.315 0.309 0.315 4,479,669 0.3123 0.00%
2005-05-25 0 2.350 2.325 2.350 2.300 2.375 1,677,000 3,937,725 2.3481 0.312 0.309 0.312 0.305 0.315 12,625,891 0.3119 3.30%
2005-05-24 0 2.275 2.275 2.300 2.275 2.275 557,000 1,267,175 2.2750 0.302 0.302 0.305 0.302 0.302 4,193,573 0.3022 0.00%
2005-05-23 0 2.275 2.250 2.275 2.250 2.275 264,000 598,500 2.2670 0.302 0.299 0.302 0.299 0.302 1,987,618 0.3011 0.00%
2005-05-20 0 2.275 2.250 2.275 2.200 2.300 501,000 1,133,125 2.2617 0.302 0.299 0.302 0.292 0.305 3,771,957 0.3004 3.41%
2005-05-19 0 2.200 2.175 2.225 2.150 2.200 246,000 538,575 2.1893 0.292 0.289 0.296 0.286 0.292 1,852,099 0.2908 3.53%
2005-05-18 0 2.125 2.125 2.150 2.100 2.125 52,000 109,950 2.1144 0.282 0.282 0.286 0.279 0.282 391,500 0.2808 1.19%
2005-05-17 0 2.100 2.100 2.125 2.100 2.175 236,000 500,675 2.1215 0.279 0.279 0.282 0.279 0.289 1,776,810 0.2818 -3.45%
2005-05-13 0 2.175 2.150 2.200 2.175 2.200 212,000 461,475 2.1768 0.289 0.286 0.292 0.289 0.292 1,596,117 0.2891 -1.14%
2005-05-12 0 2.200 2.200 2.225 2.175 2.200 242,000 528,750 2.1849 0.292 0.292 0.296 0.289 0.292 1,821,983 0.2902 1.62%
2005-05-11 0 2.275 2.275 2.300 2.275 2.350 656,000 1,517,550 2.3133 0.288 0.288 0.291 0.288 0.297 5,189,868 0.2924 -2.15%
2005-05-10 0 2.325 2.325 2.350 2.325 2.350 374,000 871,225 2.3295 0.294 0.294 0.297 0.294 0.297 2,958,858 0.2944 1.09%
2005-05-09 0 2.300 2.325 2.350 2.300 2.350 754,000 1,753,050 2.3250 0.291 0.294 0.297 0.291 0.297 5,965,184 0.2939 0.00%
2005-05-06 0 2.300 2.300 2.350 2.250 2.325 998,000 2,300,700 2.3053 0.291 0.291 0.297 0.284 0.294 7,895,561 0.2914 2.22%
2005-05-05 0 2.250 2.250 2.275 2.225 2.275 161,000 362,525 2.2517 0.284 0.284 0.288 0.281 0.288 1,273,733 0.2846 1.12%
2005-05-04 0 2.225 2.225 2.275 2.225 2.275 651,000 1,469,400 2.2571 0.281 0.281 0.288 0.281 0.288 5,150,311 0.2853 0.00%
2005-05-03 0 2.225 2.225 2.275 2.225 2.250 1,008,000 2,260,750 2.2428 0.281 0.281 0.288 0.281 0.284 7,974,675 0.2835 -1.11%
2005-04-29 0 2.250 2.225 2.250 2.150 2.250 494,000 1,089,075 2.2046 0.284 0.281 0.284 0.272 0.284 3,908,224 0.2787 0.00%
2005-04-28 0 2.250 2.225 2.250 2.200 2.275 1,929,000 4,285,000 2.2214 0.284 0.281 0.284 0.278 0.288 15,261,060 0.2808 -1.10%
2005-04-27 0 2.275 2.250 2.275 2.250 2.300 662,000 1,499,150 2.2646 0.288 0.284 0.288 0.284 0.291 5,237,336 0.2862 0.00%
2005-04-26 0 2.275 2.275 2.300 2.275 2.300 782,000 1,791,600 2.2910 0.288 0.288 0.291 0.288 0.291 6,186,702 0.2896 1.11%
2005-04-25 0 2.250 2.250 2.275 2.250 2.325 2,151,000 4,899,625 2.2778 0.284 0.284 0.288 0.284 0.294 17,017,387 0.2879 -2.17%
2005-04-22 0 2.300 2.300 2.325 2.300 2.375 5,210,000 12,085,475 2.3197 0.291 0.291 0.294 0.291 0.300 41,218,312 0.2932 -2.13%
2005-04-21 0 2.350 2.325 2.350 2.275 2.700 12,674,000 30,033,000 2.3697 0.297 0.294 0.297 0.288 0.341 100,268,883 0.2995 -15.32%
2005-04-20 0 2.775 2.800 2.825 2.725 2.800 997,000 2,735,200 2.7434 0.351 0.354 0.357 0.344 0.354 7,887,650 0.3468 1.83%
2005-04-19 0 2.725 2.675 2.725 2.675 2.725 257,000 689,250 2.6819 0.344 0.338 0.344 0.338 0.344 2,033,226 0.3390 0.93%
2005-04-18 0 2.700 2.700 2.725 2.675 2.725 2,052,000 5,538,900 2.6993 0.341 0.341 0.344 0.338 0.344 16,234,160 0.3412 -1.82%
2005-04-15 0 2.750 2.750 2.775 2.700 2.775 1,078,000 2,936,400 2.7239 0.348 0.348 0.351 0.341 0.351 8,528,472 0.3443 -0.90%
2005-04-14 0 2.775 2.750 2.775 2.775 2.800 300,000 836,200 2.7873 0.351 0.348 0.351 0.351 0.354 2,373,415 0.3523 -0.89%
2005-04-13 0 2.800 2.775 2.800 2.775 2.800 48,000 134,325 2.7984 0.354 0.351 0.354 0.351 0.354 379,746 0.3537 0.00%
2005-04-12 0 2.800 2.775 2.850 2.750 2.825 731,000 2,038,150 2.7882 0.354 0.351 0.360 0.348 0.357 5,783,222 0.3524 0.90%
2005-04-11 0 2.775 2.775 2.800 2.775 2.775 359,000 996,225 2.7750 0.351 0.351 0.354 0.351 0.351 2,840,187 0.3508 0.91%
2005-04-08 0 2.750 2.750 2.775 2.750 2.775 396,000 1,093,400 2.7611 0.348 0.348 0.351 0.348 0.351 3,132,908 0.3490 0.00%
2005-04-07 0 2.750 2.750 2.775 2.750 2.800 914,000 2,517,200 2.7540 0.348 0.348 0.351 0.348 0.354 7,231,005 0.3481 -0.90%
2005-04-06 0 2.775 2.750 2.800 2.750 2.800 677,000 1,874,675 2.7691 0.351 0.348 0.354 0.348 0.354 5,356,007 0.3500 -0.89%
2005-04-04 0 2.800 2.775 2.800 2.625 2.800 1,778,000 4,855,675 2.7310 0.354 0.351 0.354 0.332 0.354 14,066,441 0.3452 6.67%
2005-04-01 0 2.625 2.625 2.650 2.625 2.625 62,000 162,750 2.6250 0.332 0.332 0.335 0.332 0.332 490,506 0.3318 0.96%
2005-03-31 0 2.600 2.600 2.650 2.575 2.600 65,000 168,850 2.5977 0.329 0.329 0.335 0.325 0.329 514,240 0.3283 0.00%
2005-03-30 0 2.600 2.575 2.600 2.575 2.600 40,000 103,875 2.5969 0.329 0.325 0.329 0.325 0.329 316,455 0.3282 0.97%
2005-03-29 0 2.575 2.575 2.600 2.575 2.600 79,000 203,775 2.5794 0.325 0.325 0.329 0.325 0.329 624,999 0.3260 -1.90%
2005-03-24 0 2.625 2.575 2.625 2.575 2.625 169,000 439,275 2.5993 0.332 0.325 0.332 0.325 0.332 1,337,024 0.3285 1.94%
2005-03-23 0 2.575 2.575 2.600 2.575 2.625 242,000 626,750 2.5899 0.325 0.325 0.329 0.325 0.332 1,914,555 0.3274 0.00%
2005-03-22 0 2.575 2.575 2.600 2.575 2.600 266,000 685,800 2.5782 0.325 0.325 0.329 0.325 0.329 2,104,428 0.3259 -0.96%
2005-03-21 0 2.600 2.600 2.625 2.600 2.625 240,000 629,500 2.6229 0.329 0.329 0.332 0.329 0.332 1,898,732 0.3315 -0.95%
2005-03-18 0 2.625 2.600 2.625 2.625 2.650 292,000 769,950 2.6368 0.332 0.329 0.332 0.332 0.335 2,310,124 0.3333 0.00%
2005-03-17 0 2.625 2.625 2.650 2.600 2.625 130,000 341,050 2.6235 0.332 0.332 0.335 0.329 0.332 1,028,480 0.3316 -0.94%
2005-03-16 0 2.650 2.650 2.675 2.650 2.700 407,000 1,087,050 2.6709 0.335 0.335 0.338 0.335 0.341 3,219,933 0.3376 0.00%
2005-03-15 0 2.650 2.625 2.675 2.650 2.675 74,000 196,600 2.6568 0.335 0.332 0.338 0.335 0.338 585,442 0.3358 0.95%
2005-03-14 0 2.625 2.625 2.650 2.625 2.675 251,000 662,375 2.6389 0.332 0.332 0.335 0.332 0.338 1,985,757 0.3336 -1.87%
2005-03-11 0 2.675 2.625 2.675 2.575 2.675 274,000 711,050 2.5951 0.338 0.332 0.338 0.325 0.338 2,167,719 0.3280 1.90%
2005-03-10 0 2.625 2.625 2.675 2.600 2.675 419,000 1,097,925 2.6203 0.332 0.332 0.338 0.329 0.338 3,314,870 0.3312 0.00%
2005-03-09 0 2.625 2.625 2.650 2.575 2.700 1,150,000 3,039,650 2.6432 0.332 0.332 0.335 0.325 0.341 9,098,092 0.3341 2.94%
2005-03-08 0 2.550 2.550 2.575 2.525 2.600 1,106,000 2,814,550 2.5448 0.322 0.322 0.325 0.319 0.329 8,749,991 0.3217 -0.97%
2005-03-07 0 2.575 2.575 2.625 2.575 2.650 544,000 1,417,900 2.6064 0.325 0.325 0.332 0.325 0.335 4,303,793 0.3295 -0.96%
2005-03-04 0 2.600 2.600 2.650 2.600 2.650 460,000 1,204,975 2.6195 0.329 0.329 0.335 0.329 0.335 3,639,237 0.3311 -0.95%
2005-03-03 0 2.625 2.600 2.625 2.550 2.625 273,000 704,775 2.5816 0.332 0.329 0.332 0.322 0.332 2,159,808 0.3263 2.94%
2005-03-02 0 2.550 2.525 2.550 2.550 2.650 580,000 1,519,550 2.6199 0.322 0.319 0.322 0.322 0.335 4,588,603 0.3312 -2.86%
2005-03-01 0 2.625 2.625 2.650 2.625 2.625 415,000 1,089,375 2.6250 0.332 0.332 0.335 0.332 0.332 3,283,224 0.3318 0.96%
2005-02-28 0 2.600 2.575 2.600 2.575 2.650 519,000 1,353,850 2.6086 0.329 0.325 0.329 0.325 0.335 4,106,008 0.3297 0.97%
2005-02-25 0 2.575 2.550 2.575 2.550 2.575 177,000 454,300 2.5667 0.325 0.322 0.325 0.322 0.325 1,400,315 0.3244 0.98%
2005-02-24 0 2.550 2.550 2.575 2.500 2.600 1,779,000 4,510,525 2.5354 0.322 0.322 0.325 0.316 0.329 14,074,352 0.3205 2.00%
2005-02-23 0 2.500 2.500 2.525 2.475 2.525 1,088,000 2,725,100 2.5047 0.316 0.316 0.319 0.313 0.319 8,607,586 0.3166 -1.96%
2005-02-22 0 2.550 2.525 2.550 2.475 2.550 570,955 1,446,869 2.5341 0.322 0.319 0.322 0.313 0.322 4,517,044 0.3203 2.00%
2005-02-21 0 2.500 2.500 2.525 2.500 2.525 1,014,000 2,535,650 2.5006 0.316 0.316 0.319 0.316 0.319 8,022,144 0.3161 0.00%
2005-02-18 0 2.500 2.500 2.525 2.475 2.525 2,901,000 7,261,095 2.5030 0.316 0.316 0.319 0.313 0.319 22,950,926 0.3164 -0.99%
2005-02-17 0 2.525 2.500 2.525 2.475 2.550 1,963,000 4,894,575 2.4934 0.319 0.316 0.319 0.313 0.322 15,530,047 0.3152 -0.98%
2005-02-16 0 2.550 2.525 2.550 2.550 2.575 4,217,000 10,754,600 2.5503 0.322 0.319 0.322 0.322 0.325 33,362,307 0.3224 2.00%
2005-02-15 0 2.500 2.475 2.500 2.475 2.525 1,385,000 3,467,375 2.5035 0.316 0.313 0.316 0.313 0.319 10,957,267 0.3164 -2.91%
2005-02-14 0 2.575 2.550 2.575 2.525 2.600 1,503,000 3,837,850 2.5535 0.325 0.322 0.325 0.319 0.329 11,890,810 0.3228 0.00%
2005-02-08 0 2.575 2.550 2.600 2.575 2.575 60,000 154,500 2.5750 0.325 0.322 0.329 0.325 0.325 474,683 0.3255 -0.96%
2005-02-07 0 2.600 2.550 2.600 2.550 2.600 1,300,000 3,341,500 2.5704 0.329 0.322 0.329 0.322 0.329 10,284,799 0.3249 0.97%
2005-02-04 0 2.575 2.550 2.575 2.550 2.575 709,000 1,813,175 2.5574 0.325 0.322 0.325 0.322 0.325 5,609,171 0.3233 0.00%
2005-02-03 0 2.575 2.550 2.575 2.550 2.600 1,485,000 3,801,870 2.5602 0.325 0.322 0.325 0.322 0.329 11,748,406 0.3236 0.00%
2005-02-02 0 2.575 2.550 2.575 2.550 2.575 608,000 1,557,075 2.5610 0.325 0.322 0.325 0.322 0.325 4,810,122 0.3237 0.98%
2005-02-01 0 2.550 2.525 2.575 2.475 2.650 946,000 2,417,925 2.5559 0.322 0.319 0.325 0.313 0.335 7,484,169 0.3231 -1.92%
2005-01-31 0 2.600 2.575 2.600 2.600 2.650 191,000 500,850 2.6223 0.329 0.325 0.329 0.329 0.335 1,511,074 0.3315 -1.89%
2005-01-28 0 2.650 2.650 2.675 2.600 2.650 210,000 550,050 2.6193 0.335 0.335 0.338 0.329 0.335 1,661,391 0.3311 -0.93%
2005-01-27 0 2.675 2.625 2.675 2.600 2.675 792,000 2,089,525 2.6383 0.338 0.332 0.338 0.329 0.338 6,265,816 0.3335 0.94%
2005-01-26 0 2.650 2.625 2.650 2.625 2.775 1,031,000 2,781,700 2.6981 0.335 0.332 0.335 0.332 0.351 8,156,637 0.3410 -6.19%
2005-01-25 0 2.825 2.800 2.825 2.700 2.825 3,405,000 9,453,100 2.7762 0.357 0.354 0.357 0.341 0.357 26,938,263 0.3509 5.61%
2005-01-24 0 2.675 2.675 2.700 2.625 2.700 3,737,000 9,941,125 2.6602 0.338 0.338 0.341 0.332 0.341 29,564,843 0.3362 4.90%
2005-01-21 0 2.550 2.500 2.550 2.450 2.550 1,359,000 3,411,150 2.5100 0.322 0.316 0.322 0.310 0.322 10,751,571 0.3173 3.03%
2005-01-20 0 2.475 2.475 2.500 2.425 2.525 2,962,000 7,368,150 2.4876 0.313 0.313 0.316 0.307 0.319 23,433,520 0.3144 1.02%
2005-01-19 0 2.450 2.450 2.525 2.375 2.575 3,462,000 8,569,575 2.4753 0.310 0.310 0.319 0.300 0.325 27,389,212 0.3129 4.26%
2005-01-18 0 2.350 2.300 2.350 2.300 2.350 609,000 1,414,575 2.3228 0.297 0.291 0.297 0.291 0.297 4,818,033 0.2936 1.08%
2005-01-17 0 2.325 2.300 2.325 2.225 2.325 1,738,000 3,992,325 2.2971 0.294 0.291 0.294 0.281 0.294 13,749,986 0.2904 6.90%
2005-01-14 0 2.175 2.175 2.225 2.175 2.200 90,000 196,750 2.1861 0.275 0.275 0.281 0.275 0.278 712,025 0.2763 -1.14%
2005-01-13 0 2.200 2.175 2.200 2.200 2.225 394,000 872,800 2.2152 0.278 0.275 0.278 0.278 0.281 3,117,085 0.2800 0.00%
2005-01-12 0 2.200 2.200 2.225 2.200 2.200 592,000 1,302,400 2.2000 0.278 0.278 0.281 0.278 0.278 4,683,539 0.2781 0.00%
2005-01-11 0 2.200 2.200 2.225 2.200 2.250 854,000 1,875,400 2.1960 0.278 0.278 0.281 0.278 0.284 6,756,322 0.2776 0.00%
2005-01-10 0 2.200 2.150 2.200 2.000 2.200 400,000 861,400 2.1535 0.278 0.272 0.278 0.253 0.278 3,164,554 0.2722 0.00%
2005-01-07 0 2.200 2.200 2.225 2.200 2.275 3,216,000 7,162,650 2.2272 0.278 0.278 0.281 0.278 0.288 25,443,012 0.2815 -2.22%
2005-01-06 0 2.250 2.225 2.250 2.225 2.275 766,000 1,721,500 2.2474 0.284 0.281 0.284 0.281 0.288 6,060,120 0.2841 1.12%
2005-01-05 0 2.225 2.225 2.275 2.225 2.250 1,570,000 3,499,775 2.2292 0.281 0.281 0.288 0.281 0.284 12,420,873 0.2818 -3.26%
2005-01-04 0 2.300 2.250 2.300 2.200 2.300 3,759,000 8,335,175 2.2174 0.291 0.284 0.291 0.278 0.291 29,738,893 0.2803 5.75%
2005-01-03 0 2.175 2.150 2.175 2.175 2.175 181,000 393,675 2.1750 0.275 0.272 0.275 0.275 0.275 1,431,961 0.2749 -1.14%
2004-12-31 0 2.200 2.175 2.200 2.175 2.200 285,000 620,925 2.1787 0.278 0.275 0.278 0.275 0.278 2,254,744 0.2754 4.76%
2004-12-30 0 2.100 2.075 2.100 2.100 2.175 355,000 750,125 2.1130 0.265 0.262 0.265 0.265 0.275 2,808,541 0.2671 -1.18%
2004-12-29 0 2.125 2.100 2.125 2.100 2.150 601,000 1,264,675 2.1043 0.269 0.265 0.269 0.265 0.272 4,754,742 0.2660 -1.16%
2004-12-28 0 2.150 2.150 2.175 2.100 2.175 1,163,000 2,487,275 2.1387 0.272 0.272 0.275 0.265 0.275 9,200,940 0.2703 -1.15%
2004-12-24 0 2.175 2.175 2.225 2.175 2.200 210,000 461,750 2.1988 0.275 0.275 0.281 0.275 0.278 1,661,391 0.2779 -2.25%
2004-12-23 0 2.225 2.150 2.225 2.200 2.225 465,000 1,028,825 2.2125 0.281 0.272 0.281 0.278 0.281 3,678,794 0.2797 0.00%
2004-12-22 0 2.225 2.200 2.225 2.150 2.225 435,000 957,325 2.2007 0.281 0.278 0.281 0.272 0.281 3,441,452 0.2782 5.95%
2004-12-21 0 2.100 2.100 2.150 2.075 2.125 2,363,000 4,973,075 2.1046 0.265 0.265 0.272 0.262 0.269 18,694,601 0.2660 -2.33%
2004-12-20 0 2.150 2.150 2.200 2.150 2.200 36,000 78,725 2.1868 0.272 0.272 0.278 0.272 0.278 284,810 0.2764 -2.27%
2004-12-17 0 2.200 2.150 2.200 2.150 2.200 443,000 967,200 2.1833 0.278 0.272 0.278 0.272 0.278 3,504,743 0.2760 2.33%
2004-12-16 0 2.150 2.125 2.150 2.125 2.200 589,000 1,265,550 2.1486 0.272 0.269 0.272 0.269 0.278 4,659,805 0.2716 -2.27%
2004-12-15 0 2.200 2.175 2.200 2.175 2.225 800,000 1,761,100 2.2014 0.278 0.275 0.278 0.275 0.281 6,329,107 0.2783 -1.12%
2004-12-14 0 2.225 2.200 2.225 2.125 2.225 884,000 1,927,090 2.1800 0.281 0.278 0.281 0.269 0.281 6,993,664 0.2755 4.71%
2004-12-13 0 2.125 2.100 2.125 2.100 2.200 402,000 860,500 2.1405 0.269 0.265 0.269 0.265 0.278 3,180,376 0.2706 2.41%
2004-12-10 0 2.075 2.050 2.100 2.000 2.250 1,656,000 3,479,325 2.1010 0.262 0.259 0.265 0.253 0.284 13,101,252 0.2656 -7.78%
2004-12-09 0 2.250 2.225 2.250 2.225 2.250 95,000 213,125 2.2434 0.284 0.281 0.284 0.281 0.284 751,581 0.2836 0.00%
2004-12-08 0 2.250 2.225 2.250 2.250 2.275 2,509,000 5,674,125 2.2615 0.284 0.281 0.284 0.284 0.288 19,849,663 0.2859 -1.10%
2004-12-07 0 2.275 2.250 2.300 2.275 2.300 431,000 986,500 2.2889 0.288 0.284 0.291 0.288 0.291 3,409,807 0.2893 -1.09%
2004-12-06 0 2.300 2.275 2.300 2.275 2.300 1,290,000 2,966,750 2.2998 0.291 0.288 0.291 0.288 0.291 10,205,686 0.2907 1.10%
2004-12-03 0 2.275 2.275 2.300 2.275 2.300 1,803,902 4,140,734 2.2954 0.288 0.288 0.291 0.288 0.291 14,271,362 0.2901 1.11%
2004-12-02 0 2.250 2.225 2.250 2.250 2.275 68,000 153,500 2.2574 0.284 0.281 0.284 0.284 0.288 537,974 0.2853 0.00%
2004-12-01 0 2.250 2.200 2.250 2.250 2.250 234,000 526,500 2.2500 0.284 0.278 0.284 0.284 0.284 1,851,264 0.2844 0.00%
2004-11-30 0 2.250 2.250 2.275 2.225 2.275 731,000 1,642,500 2.2469 0.284 0.284 0.288 0.281 0.288 5,783,222 0.2840 2.27%
2004-11-29 0 2.200 2.200 2.275 2.200 2.250 334,000 737,375 2.2077 0.278 0.278 0.288 0.278 0.284 2,642,402 0.2791 0.00%
2004-11-26 0 2.200 2.200 2.250 2.175 2.300 893,000 2,014,125 2.2555 0.278 0.278 0.284 0.275 0.291 7,064,866 0.2851 -2.22%
2004-11-25 0 2.250 2.225 2.275 2.250 2.250 40,000 90,000 2.2500 0.284 0.281 0.288 0.284 0.284 316,455 0.2844 -1.10%
2004-11-24 0 2.275 2.275 2.300 2.275 2.300 228,000 523,900 2.2978 0.288 0.288 0.291 0.288 0.291 1,803,796 0.2904 -1.09%
2004-11-23 0 2.300 2.300 2.350 2.300 2.375 2,083,202 4,883,455 2.3442 0.291 0.291 0.297 0.291 0.300 16,481,011 0.2963 -2.13%
2004-11-22 0 2.350 2.300 2.350 2.350 2.350 1,615,000 3,795,250 2.3500 0.297 0.291 0.297 0.297 0.297 12,776,885 0.2970 0.00%
2004-11-19 0 2.350 2.350 2.400 2.350 2.350 308,000 723,800 2.3500 0.297 0.297 0.303 0.297 0.297 2,436,706 0.2970 0.00%
2004-11-18 0 2.350 2.350 2.400 2.350 2.375 440,000 1,043,025 2.3705 0.297 0.297 0.303 0.297 0.300 3,481,009 0.2996 0.00%
2004-11-17 0 2.350 2.350 2.375 2.350 2.350 641,000 1,506,350 2.3500 0.297 0.297 0.300 0.297 0.297 5,071,197 0.2970 -1.05%
2004-11-16 0 2.375 2.350 2.400 2.350 2.425 796,000 1,893,975 2.3794 0.300 0.297 0.303 0.297 0.307 6,297,462 0.3008 2.15%
2004-11-15 0 2.325 2.325 2.375 2.325 2.375 1,418,000 3,341,450 2.3565 0.294 0.294 0.300 0.294 0.300 11,218,343 0.2979 -3.13%
2004-11-12 0 2.400 2.350 2.400 2.350 2.425 721,000 1,721,200 2.3872 0.303 0.297 0.303 0.297 0.307 5,704,108 0.3017 1.05%
2004-11-11 0 2.375 2.350 2.375 2.350 2.375 675,000 1,599,000 2.3689 0.300 0.297 0.300 0.297 0.300 5,340,184 0.2994 2.15%
2004-11-10 0 2.325 2.300 2.350 2.275 2.350 658,000 1,522,425 2.3137 0.294 0.291 0.297 0.288 0.297 5,205,691 0.2925 3.33%
2004-11-09 0 2.250 2.250 2.275 2.250 2.300 800,000 1,810,250 2.2628 0.284 0.284 0.288 0.284 0.291 6,329,107 0.2860 -1.10%
2004-11-08 0 2.275 2.250 2.275 2.275 2.300 230,000 524,750 2.2815 0.288 0.284 0.288 0.288 0.291 1,819,618 0.2884 -1.09%
2004-11-05 0 2.300 2.300 2.325 2.250 2.300 1,006,000 2,279,800 2.2662 0.291 0.291 0.294 0.284 0.291 7,958,853 0.2864 5.75%
2004-11-04 0 2.175 2.175 2.200 2.175 2.250 1,037,000 2,296,825 2.2149 0.275 0.275 0.278 0.275 0.284 8,204,105 0.2800 -2.25%
2004-11-03 0 2.225 2.225 2.250 2.200 2.225 995,000 2,210,000 2.2211 0.281 0.281 0.284 0.278 0.281 7,871,827 0.2807 2.30%
2004-11-02 0 2.175 2.175 2.250 2.150 2.175 500,000 1,084,275 2.1686 0.275 0.275 0.284 0.272 0.275 3,955,692 0.2741 1.16%
2004-11-01 0 2.150 2.150 2.200 2.150 2.175 510,000 1,098,000 2.1529 0.272 0.272 0.278 0.272 0.275 4,034,806 0.2721 0.00%
2004-10-29 0 2.150 2.150 2.225 2.150 2.150 60,000 129,000 2.1500 0.272 0.272 0.281 0.272 0.272 474,683 0.2718 0.00%
2004-10-28 0 2.150 2.150 2.250 2.150 2.175 498,000 1,071,700 2.1520 0.272 0.272 0.284 0.272 0.275 3,939,869 0.2720 0.00%
2004-10-27 0 2.150 2.150 2.175 2.150 2.225 80,000 174,100 2.1763 0.272 0.272 0.275 0.272 0.281 632,911 0.2751 -1.15%
2004-10-26 0 2.175 2.175 2.275 2.175 2.175 6,000 13,050 2.1750 0.275 0.275 0.288 0.275 0.275 47,468 0.2749 1.16%
2004-10-25 0 2.150 2.150 2.275 - - 0 0 - 0.272 0.272 0.288 - - 0 - 0.00%
2004-10-21 0 2.150 2.150 2.200 - - 0 0 - 0.272 0.272 0.278 - - 0 - 0.00%
2004-10-20 0 2.150 2.150 2.225 2.150 2.200 278,000 605,400 2.1777 0.272 0.272 0.281 0.272 0.278 2,199,365 0.2753 0.00%
2004-10-19 0 2.150 2.125 2.250 2.150 2.175 332,000 715,850 2.1562 0.272 0.269 0.284 0.272 0.275 2,626,580 0.2725 -2.27%
2004-10-18 0 2.200 2.175 2.200 2.200 2.225 100,000 220,250 2.2025 0.278 0.275 0.278 0.278 0.281 791,138 0.2784 -2.22%
2004-10-15 0 2.250 2.200 2.250 2.250 2.250 10,000 22,500 2.2500 0.284 0.278 0.284 0.284 0.284 79,114 0.2844 1.12%
2004-10-14 0 2.225 2.175 2.225 2.200 2.250 760,000 1,693,550 2.2284 0.281 0.275 0.281 0.278 0.284 6,012,652 0.2817 2.30%
2004-10-13 0 2.175 2.175 2.200 2.175 2.250 504,000 1,110,575 2.2035 0.275 0.275 0.278 0.275 0.284 3,987,338 0.2785 -3.33%
2004-10-12 0 2.250 2.225 2.300 2.250 2.275 160,000 360,500 2.2531 0.284 0.281 0.291 0.284 0.288 1,265,821 0.2848 -1.10%
2004-10-11 0 2.275 2.250 2.325 2.250 2.350 180,000 410,250 2.2792 0.288 0.284 0.294 0.284 0.297 1,424,049 0.2881 -3.19%
2004-10-08 0 2.350 2.250 2.350 2.325 2.375 1,249,000 2,925,775 2.3425 0.297 0.284 0.297 0.294 0.300 9,881,319 0.2961 0.00%
2004-10-07 0 2.350 2.350 2.400 2.350 2.375 201,000 473,600 2.3562 0.297 0.297 0.303 0.297 0.300 1,590,188 0.2978 0.00%
2004-10-06 0 2.350 2.350 2.375 2.325 2.375 1,183,000 2,783,025 2.3525 0.297 0.297 0.300 0.294 0.300 9,359,168 0.2974 0.00%
2004-10-05 0 2.350 2.225 2.350 2.200 2.350 432,000 981,400 2.2718 0.297 0.281 0.297 0.278 0.297 3,417,718 0.2872 3.30%
2004-10-04 0 2.275 2.275 2.350 2.275 2.350 592,000 1,389,250 2.3467 0.288 0.288 0.297 0.288 0.297 4,683,539 0.2966 -1.09%
2004-09-30 0 2.300 2.275 2.325 2.300 2.300 20,000 46,000 2.3000 0.291 0.288 0.294 0.291 0.291 158,228 0.2907 5.75%
2004-09-28 0 2.175 2.175 2.350 2.150 2.350 792,000 1,854,275 2.3413 0.275 0.275 0.297 0.272 0.297 6,265,816 0.2959 -5.43%
2004-09-27 0 2.350 2.350 2.400 2.350 2.375 219,000 516,525 2.3586 0.291 0.291 0.297 0.291 0.294 1,770,258 0.2918 -1.05%
2004-09-24 0 2.375 2.375 2.400 2.375 2.375 120,000 285,000 2.3750 0.294 0.294 0.297 0.294 0.294 970,004 0.2938 -1.04%
2004-09-23 0 2.400 2.400 2.425 2.375 2.450 138,000 329,300 2.3862 0.297 0.297 0.300 0.294 0.303 1,115,505 0.2952 0.00%
2004-09-22 0 2.400 2.400 2.450 2.400 2.425 154,000 371,700 2.4136 0.297 0.297 0.303 0.297 0.300 1,244,839 0.2986 2.13%
2004-09-21 0 2.350 2.350 2.400 2.350 2.375 2,251,000 5,317,000 2.3621 0.291 0.291 0.297 0.291 0.294 18,195,668 0.2922 2.17%
2004-09-20 0 2.300 2.300 2.325 2.300 2.425 887,000 2,119,975 2.3901 0.285 0.285 0.288 0.285 0.300 7,169,950 0.2957 -4.17%
2004-09-17 0 2.400 2.400 2.425 2.375 2.425 512,000 1,228,950 2.4003 0.297 0.297 0.300 0.294 0.300 4,138,686 0.2969 0.00%
2004-09-16 0 2.400 2.400 2.425 2.400 2.425 213,000 511,275 2.4004 0.297 0.297 0.300 0.297 0.300 1,721,758 0.2969 -1.03%
2004-09-15 0 2.425 2.425 2.450 2.300 2.425 1,053,000 2,526,250 2.3991 0.300 0.300 0.303 0.285 0.300 8,511,789 0.2968 1.04%
2004-09-14 0 2.400 2.375 2.425 2.350 2.400 413,000 978,350 2.3689 0.297 0.294 0.300 0.291 0.297 3,338,432 0.2931 2.13%
2004-09-13 0 2.350 2.325 2.350 2.300 2.350 166,000 387,850 2.3364 0.291 0.288 0.291 0.285 0.291 1,341,840 0.2890 2.17%
2004-09-10 0 2.300 2.275 2.325 2.300 2.325 63,000 144,975 2.3012 0.285 0.281 0.288 0.285 0.288 509,252 0.2847 0.00%
2004-09-09 0 2.300 2.275 2.325 2.250 2.325 229,000 524,875 2.2920 0.285 0.281 0.288 0.278 0.288 1,851,092 0.2835 0.00%
2004-09-08 0 2.300 2.300 2.325 2.300 2.325 116,000 267,550 2.3065 0.285 0.285 0.288 0.285 0.288 937,671 0.2853 0.00%
2004-09-07 0 2.300 2.300 2.350 2.300 2.400 91,000 213,950 2.3511 0.285 0.285 0.291 0.285 0.297 735,587 0.2909 -4.17%
2004-09-06 0 2.400 2.375 2.400 2.275 2.400 411,000 967,850 2.3549 0.297 0.294 0.297 0.281 0.297 3,322,265 0.2913 3.23%
2004-09-03 0 2.325 2.300 2.325 2.225 2.325 373,000 848,725 2.2754 0.288 0.285 0.288 0.275 0.288 3,015,097 0.2815 4.49%
2004-09-02 0 2.225 2.225 2.250 2.200 2.250 178,000 395,900 2.2242 0.275 0.275 0.278 0.272 0.278 1,438,840 0.2752 2.30%
2004-09-01 0 2.175 2.150 2.200 2.150 2.175 115,000 248,500 2.1609 0.269 0.266 0.272 0.266 0.269 929,588 0.2673 3.57%
2004-08-31 0 2.100 2.100 2.150 2.075 2.100 64,000 133,800 2.0906 0.260 0.260 0.266 0.257 0.260 517,336 0.2586 0.00%
2004-08-30 0 2.100 2.075 2.125 - - 0 0 - 0.260 0.257 0.263 - - 0 - 0.00%
2004-08-27 0 2.100 2.100 2.150 2.100 2.150 290,000 612,000 2.1103 0.260 0.260 0.266 0.260 0.266 2,344,178 0.2611 -1.18%
2004-08-26 0 2.125 2.125 2.175 2.125 2.175 665,000 1,435,475 2.1586 0.263 0.263 0.269 0.263 0.269 5,375,442 0.2670 -1.16%
2004-08-25 0 2.150 2.100 2.150 2.125 2.150 64,000 136,225 2.1285 0.266 0.260 0.266 0.263 0.266 517,336 0.2633 2.38%
2004-08-24 0 2.100 2.100 2.125 2.075 2.100 204,000 424,650 2.0816 0.260 0.260 0.263 0.257 0.260 1,649,008 0.2575 1.20%
2004-08-23 0 2.075 2.050 2.075 2.050 2.075 108,000 223,900 2.0731 0.257 0.254 0.257 0.254 0.257 873,004 0.2565 0.00%
2004-08-20 0 2.075 2.075 2.100 2.075 2.125 5,420,000 11,216,340 2.0694 0.257 0.257 0.260 0.257 0.263 43,811,870 0.2560 0.00%
2004-08-19 0 2.075 2.050 2.100 1.990 2.075 491,000 995,250 2.0270 0.257 0.254 0.260 0.246 0.257 3,968,935 0.2508 4.27%
2004-08-18 0 1.990 1.960 2.000 1.990 2.000 149,000 296,600 1.9906 0.246 0.242 0.247 0.246 0.247 1,204,422 0.2463 0.51%
2004-08-17 0 1.980 1.970 1.980 1.950 1.980 305,000 601,350 1.9716 0.245 0.244 0.245 0.241 0.245 2,465,428 0.2439 1.54%
2004-08-16 0 1.950 1.950 1.970 1.900 1.970 311,000 607,450 1.9532 0.241 0.241 0.244 0.235 0.244 2,513,928 0.2416 -1.02%
2004-08-13 0 1.970 1.960 1.970 1.960 2.050 1,867,000 3,735,850 2.0010 0.244 0.242 0.244 0.242 0.254 15,091,653 0.2475 -5.06%
2004-08-12 0 2.075 2.050 2.075 2.075 2.100 964,000 2,001,075 2.0758 0.257 0.254 0.257 0.257 0.260 7,792,369 0.2568 0.00%
2004-08-11 0 2.075 2.075 2.100 2.075 2.150 338,000 715,400 2.1166 0.257 0.257 0.260 0.257 0.266 2,732,179 0.2618 -3.49%
2004-08-10 0 2.150 2.125 2.150 2.125 2.175 1,237,000 2,658,400 2.1491 0.266 0.263 0.266 0.263 0.269 9,999,130 0.2659 1.18%
2004-08-09 0 2.125 2.100 2.125 2.075 2.125 1,144,000 2,417,800 2.1135 0.263 0.260 0.263 0.257 0.263 9,247,376 0.2615 -1.16%
2004-08-06 0 2.150 2.125 2.150 2.125 2.200 1,413,000 3,059,450 2.1652 0.266 0.263 0.266 0.263 0.272 11,421,803 0.2679 0.00%
2004-08-05 0 2.150 2.150 2.175 2.075 2.250 2,430,000 5,242,725 2.1575 0.266 0.266 0.269 0.257 0.278 19,642,591 0.2669 -4.44%
2004-08-04 0 2.250 2.250 2.275 2.225 2.325 937,000 2,117,825 2.2602 0.278 0.278 0.281 0.275 0.288 7,574,118 0.2796 -3.23%
2004-08-03 0 2.325 2.300 2.350 2.300 2.425 1,159,000 2,741,775 2.3656 0.288 0.285 0.291 0.285 0.300 9,368,627 0.2927 -3.13%
2004-08-02 0 2.400 2.400 2.500 2.400 2.525 449,000 1,096,625 2.4424 0.297 0.297 0.309 0.297 0.312 3,629,433 0.3021 -5.88%
2004-07-30 0 2.550 2.500 2.550 2.425 2.600 1,069,000 2,656,500 2.4850 0.315 0.309 0.315 0.300 0.322 8,641,123 0.3074 5.15%
2004-07-29 0 2.425 2.425 2.475 2.400 2.425 119,000 288,250 2.4223 0.300 0.300 0.306 0.297 0.300 961,921 0.2997 -1.02%
2004-07-28 0 2.450 2.450 2.475 2.450 2.500 628,000 1,552,025 2.4714 0.303 0.303 0.306 0.303 0.309 5,076,357 0.3057 -1.01%
2004-07-27 0 2.475 2.450 2.475 2.475 2.525 258,000 641,100 2.4849 0.306 0.303 0.306 0.306 0.312 2,085,510 0.3074 -1.00%
2004-07-26 0 2.500 2.500 2.575 2.500 2.500 58,000 145,000 2.5000 0.309 0.309 0.319 0.309 0.309 468,836 0.3093 -2.91%
2004-07-23 0 2.575 2.550 2.575 2.550 2.575 109,000 278,161 2.5519 0.319 0.315 0.319 0.315 0.319 881,087 0.3157 1.98%
2004-07-22 0 2.525 2.525 2.600 2.525 2.575 194,000 494,600 2.5495 0.312 0.312 0.322 0.312 0.319 1,568,174 0.3154 -1.94%
2004-07-21 0 2.575 2.575 2.600 2.550 2.575 79,000 202,875 2.5680 0.319 0.319 0.322 0.315 0.319 638,586 0.3177 0.98%
2004-07-20 0 2.550 2.550 2.575 2.525 2.575 826,000 2,105,375 2.5489 0.315 0.315 0.319 0.312 0.319 6,676,864 0.3153 0.00%
2004-07-19 0 2.550 2.525 2.550 2.550 2.550 40,000 102,000 2.5500 0.315 0.312 0.315 0.315 0.315 323,335 0.3155 0.99%
2004-07-16 0 2.525 2.525 2.550 2.525 2.550 34,000 86,350 2.5397 0.312 0.312 0.315 0.312 0.315 274,835 0.3142 -0.98%
2004-07-15 0 2.550 2.525 2.550 2.550 2.575 20,000 51,250 2.5625 0.315 0.312 0.315 0.315 0.319 161,667 0.3170 0.00%
2004-07-14 0 2.550 2.500 2.550 2.550 2.575 330,000 849,000 2.5727 0.315 0.309 0.315 0.315 0.319 2,667,512 0.3183 -0.97%
2004-07-13 0 2.575 2.550 2.600 2.550 2.575 90,000 230,750 2.5639 0.319 0.315 0.322 0.315 0.319 727,503 0.3172 0.00%
2004-07-12 0 2.575 2.525 2.600 2.575 2.600 60,000 154,700 2.5783 0.319 0.312 0.322 0.319 0.322 485,002 0.3190 0.00%
2004-07-09 0 2.575 2.525 2.575 2.550 2.575 60,000 154,000 2.5667 0.319 0.312 0.319 0.315 0.319 485,002 0.3175 1.98%
2004-07-08 0 2.525 2.525 2.550 2.525 2.600 60,000 153,800 2.5633 0.312 0.312 0.315 0.312 0.322 485,002 0.3171 -3.81%
2004-07-07 0 2.625 2.550 2.625 2.575 2.625 82,000 213,400 2.6024 0.325 0.315 0.325 0.319 0.325 662,836 0.3219 0.96%
2004-07-06 0 2.600 2.575 2.600 2.575 2.600 146,000 379,100 2.5966 0.322 0.319 0.322 0.319 0.322 1,180,172 0.3212 0.00%
2004-07-05 0 2.600 2.575 2.600 2.600 2.625 86,000 224,350 2.6087 0.322 0.319 0.322 0.322 0.325 695,170 0.3227 0.00%
2004-07-02 0 2.600 2.575 2.600 2.550 2.600 125,000 322,275 2.5782 0.322 0.319 0.322 0.315 0.322 1,010,421 0.3190 -0.95%
2004-06-30 0 2.625 2.600 2.675 - - 0 0 - 0.325 0.322 0.331 - - 0 - 0.00%
2004-06-29 0 2.625 2.550 2.625 - - 0 0 - 0.325 0.315 0.325 - - 0 - 0.00%
2004-06-28 0 2.625 2.625 2.675 2.525 2.675 96,000 251,475 2.6195 0.325 0.325 0.331 0.312 0.331 776,004 0.3241 3.96%
2004-06-25 0 2.525 2.525 2.550 2.525 2.575 110,000 280,500 2.5500 0.312 0.312 0.315 0.312 0.319 889,171 0.3155 0.00%
2004-06-24 0 2.525 2.500 2.550 2.500 2.550 130,000 326,750 2.5135 0.312 0.309 0.315 0.309 0.315 1,050,838 0.3109 1.00%
2004-06-23 0 2.500 2.450 2.625 2.500 2.500 50,000 125,000 2.5000 0.309 0.303 0.325 0.309 0.309 404,169 0.3093 -0.99%
2004-06-21 0 2.525 2.525 2.575 2.500 2.550 44,000 110,500 2.5114 0.312 0.312 0.319 0.309 0.315 355,668 0.3107 1.00%
2004-06-18 0 2.500 2.500 2.600 2.450 2.450 20,000 49,000 2.4500 0.309 0.309 0.322 0.303 0.303 161,667 0.3031 -5.66%
2004-06-17 0 2.650 2.525 2.650 2.650 2.650 30,000 79,500 2.6500 0.328 0.312 0.328 0.328 0.328 242,501 0.3278 2.91%
2004-06-16 0 2.575 2.550 2.625 2.575 2.600 40,000 103,250 2.5813 0.319 0.315 0.325 0.319 0.322 323,335 0.3193 -1.90%
2004-06-15 0 2.625 2.600 2.625 2.625 2.625 14,000 36,750 2.6250 0.325 0.322 0.325 0.325 0.325 113,167 0.3247 0.96%
2004-06-14 0 2.600 2.600 2.675 2.600 2.650 110,000 289,000 2.6273 0.322 0.322 0.331 0.322 0.328 889,171 0.3250 0.00%
2004-06-11 0 2.600 2.600 2.700 2.600 2.700 98,000 257,775 2.6304 0.322 0.322 0.334 0.322 0.334 792,170 0.3254 -0.95%
2004-06-10 0 2.625 2.575 2.700 2.625 2.750 91,000 244,775 2.6898 0.325 0.319 0.334 0.325 0.340 735,587 0.3328 -2.78%
2004-06-09 0 2.700 2.650 2.700 2.600 2.725 30,000 80,500 2.6833 0.334 0.328 0.334 0.322 0.337 242,501 0.3320 2.86%
2004-06-08 0 2.625 2.625 2.725 2.625 2.650 40,000 105,950 2.6488 0.325 0.325 0.337 0.325 0.328 323,335 0.3277 0.96%
2004-06-07 0 2.600 2.600 2.725 2.600 2.600 4,000 10,400 2.6000 0.322 0.322 0.337 0.322 0.322 32,333 0.3216 -2.80%
2004-06-04 0 2.675 2.600 2.725 - - 0 0 - 0.331 0.322 0.337 - - 0 - 0.00%
2004-06-03 0 2.675 2.600 2.750 2.675 2.750 260,000 699,250 2.6894 0.331 0.322 0.340 0.331 0.340 2,101,676 0.3327 -2.73%
2004-06-02 0 2.750 2.725 2.775 2.725 2.750 100,000 274,250 2.7425 0.340 0.337 0.343 0.337 0.340 808,337 0.3393 0.92%
2004-06-01 0 2.725 2.675 2.725 - - 0 0 - 0.337 0.331 0.337 - - 0 - -0.91%
2004-05-31 0 2.750 2.675 2.750 2.675 2.750 208,000 566,150 2.7219 0.340 0.331 0.340 0.331 0.340 1,681,341 0.3367 0.00%
2004-05-28 0 2.750 2.725 2.750 2.600 2.750 488,000 1,296,600 2.6570 0.340 0.337 0.340 0.322 0.340 3,944,685 0.3287 5.77%
2004-05-27 0 2.600 2.475 2.775 2.450 2.600 79,000 200,450 2.5373 0.322 0.306 0.343 0.303 0.322 638,586 0.3139 6.12%
2004-05-25 0 2.550 2.550 2.650 2.550 2.550 130,000 331,500 2.5500 0.303 0.303 0.315 0.303 0.303 1,093,730 0.3031 0.00%
2004-05-24 0 2.550 2.525 2.650 2.525 2.550 192,000 487,300 2.5380 0.303 0.300 0.315 0.300 0.303 1,615,354 0.3017 0.99%
2004-05-21 0 2.525 2.525 2.625 2.475 2.525 270,000 674,000 2.4963 0.300 0.300 0.312 0.294 0.300 2,271,592 0.2967 4.12%
2004-05-20 0 2.425 2.425 2.500 2.400 2.425 30,000 72,500 2.4167 0.288 0.288 0.297 0.285 0.288 252,399 0.2872 -3.00%
2004-05-19 0 2.500 2.500 2.525 2.500 2.500 78,000 195,000 2.5000 0.297 0.297 0.300 0.297 0.297 656,238 0.2971 2.04%
2004-05-18 0 2.450 2.400 2.450 2.350 2.450 106,000 256,300 2.4179 0.291 0.285 0.291 0.279 0.291 891,810 0.2874 6.52%
2004-05-17 0 2.300 2.300 2.400 2.300 2.500 279,000 672,150 2.4091 0.273 0.273 0.285 0.273 0.297 2,347,312 0.2863 -10.68%
2004-05-14 0 2.575 2.525 2.625 2.575 2.650 55,000 143,000 2.6000 0.306 0.300 0.312 0.306 0.315 462,732 0.3090 -3.74%
2004-05-13 0 2.675 2.575 2.675 - - 0 0 - 0.318 0.306 0.318 - - 0 - -0.93%
2004-05-12 0 2.700 2.675 2.700 2.675 2.700 661,000 1,768,675 2.6758 0.321 0.318 0.321 0.318 0.321 5,561,194 0.3180 0.93%
2004-05-11 0 2.675 2.675 2.700 2.675 2.675 156,000 417,300 2.6750 0.318 0.318 0.321 0.318 0.318 1,312,475 0.3179 1.90%
2004-05-10 0 2.625 2.625 2.700 2.625 2.750 372,000 983,900 2.6449 0.312 0.312 0.321 0.312 0.327 3,129,749 0.3144 -7.08%
2004-05-07 0 2.825 2.800 2.825 2.800 2.825 100,000 281,600 2.8160 0.336 0.333 0.336 0.333 0.336 841,330 0.3347 0.89%
2004-05-06 0 2.800 2.800 2.850 2.800 2.825 1,149,000 3,219,700 2.8022 0.333 0.333 0.339 0.333 0.336 9,666,887 0.3331 -1.75%
2004-05-05 0 2.850 2.825 2.850 2.850 2.850 94,000 267,900 2.8500 0.339 0.336 0.339 0.339 0.339 790,851 0.3387 -0.87%
2004-05-04 0 2.875 2.850 2.875 2.875 2.875 60,000 172,500 2.8750 0.342 0.339 0.342 0.342 0.342 504,798 0.3417 0.88%
2004-05-03 0 2.850 2.850 2.900 2.850 2.875 30,000 86,025 2.8675 0.339 0.339 0.345 0.339 0.342 252,399 0.3408 -0.87%
2004-04-30 0 2.875 2.825 2.875 2.800 2.900 71,000 203,025 2.8595 0.342 0.336 0.342 0.333 0.345 597,345 0.3399 1.77%
2004-04-29 0 2.825 2.825 2.875 2.825 2.850 188,000 544,375 2.8956 0.336 0.336 0.342 0.336 0.339 1,581,701 0.3442 -3.42%
2004-04-28 0 2.925 2.900 2.925 2.875 2.925 1,080,000 3,132,250 2.9002 0.348 0.345 0.348 0.342 0.348 9,086,369 0.3447 0.86%
2004-04-27 0 2.900 2.875 2.900 2.825 2.900 1,386,000 3,988,500 2.8777 0.345 0.342 0.345 0.336 0.345 11,660,840 0.3420 2.65%
2004-04-26 0 2.825 2.825 2.850 2.825 2.900 1,166,000 3,328,875 2.8550 0.336 0.336 0.339 0.336 0.345 9,809,913 0.3393 -2.59%
2004-04-23 0 2.900 2.875 2.900 2.850 2.975 573,000 1,666,575 2.9085 0.345 0.342 0.345 0.339 0.354 4,820,823 0.3457 3.57%
2004-04-22 0 2.800 2.775 2.800 2.725 2.800 304,000 843,550 2.7748 0.333 0.330 0.333 0.324 0.333 2,557,645 0.3298 3.70%
2004-04-21 0 2.700 2.650 2.700 2.700 2.775 414,000 1,133,025 2.7368 0.321 0.315 0.321 0.321 0.330 3,483,108 0.3253 -3.57%
2004-04-20 0 2.800 2.775 2.800 2.775 2.900 760,000 2,141,200 2.8174 0.333 0.330 0.333 0.330 0.345 6,394,111 0.3349 -1.75%
2004-04-19 0 2.850 2.850 2.875 2.850 2.925 753,000 2,166,250 2.8768 0.339 0.339 0.342 0.339 0.348 6,335,218 0.3419 -0.87%
2004-04-16 0 2.875 2.850 2.875 2.825 2.875 755,000 2,153,625 2.8525 0.342 0.339 0.342 0.336 0.342 6,352,045 0.3390 3.60%
2004-04-15 0 2.775 2.750 2.850 2.775 2.850 474,000 1,328,150 2.8020 0.330 0.327 0.339 0.330 0.339 3,987,906 0.3330 -1.77%
2004-04-14 0 2.825 2.825 2.850 2.825 2.850 751,000 2,122,575 2.8263 0.336 0.336 0.339 0.336 0.339 6,318,392 0.3359 0.89%
2004-04-13 0 2.800 2.800 2.825 2.800 2.875 711,000 2,015,900 2.8353 0.333 0.333 0.336 0.333 0.342 5,981,859 0.3370 -1.75%
2004-04-08 0 2.850 2.850 2.900 2.850 2.875 160,000 457,325 2.8583 0.339 0.339 0.345 0.339 0.342 1,346,129 0.3397 -0.87%
2004-04-07 0 2.875 2.825 2.875 2.850 2.875 186,000 530,850 2.8540 0.342 0.336 0.342 0.339 0.342 1,564,875 0.3392 0.88%
2004-04-06 0 2.850 2.850 2.875 2.825 2.875 200,000 570,000 2.8500 0.339 0.339 0.342 0.336 0.342 1,682,661 0.3387 0.00%
2004-04-02 0 2.850 2.850 2.900 2.850 2.875 41,000 117,100 2.8561 0.339 0.339 0.345 0.339 0.342 344,945 0.3395 0.88%
2004-04-01 0 2.825 2.825 2.875 2.800 2.825 44,000 123,700 2.8114 0.336 0.336 0.342 0.333 0.336 370,185 0.3342 0.00%
2004-03-31 0 2.825 2.800 2.825 2.825 2.825 196,000 553,700 2.8250 0.336 0.333 0.336 0.336 0.336 1,649,008 0.3358 0.00%
2004-03-30 0 2.825 2.825 2.850 2.825 2.850 262,000 745,025 2.8436 0.336 0.336 0.339 0.336 0.339 2,204,286 0.3380 0.00%
2004-03-29 0 2.825 2.825 2.850 2.800 2.825 91,000 256,450 2.8181 0.336 0.336 0.339 0.333 0.336 765,611 0.3350 0.00%
2004-03-26 0 2.825 2.825 2.900 2.800 2.875 335,000 945,000 2.8209 0.336 0.336 0.345 0.333 0.342 2,818,457 0.3353 -0.88%
2004-03-25 0 2.850 2.850 2.875 2.850 2.875 127,000 362,325 2.8530 0.339 0.339 0.342 0.339 0.342 1,068,490 0.3391 -1.72%
2004-03-24 0 2.900 2.875 2.900 2.850 2.900 92,000 264,550 2.8755 0.345 0.342 0.345 0.339 0.345 774,024 0.3418 1.75%
2004-03-23 0 2.850 2.850 2.875 2.800 2.875 377,000 1,071,750 2.8428 0.339 0.339 0.342 0.333 0.342 3,171,816 0.3379 -1.72%
2004-03-22 0 2.900 2.850 2.900 2.775 2.900 510,000 1,441,900 2.8273 0.345 0.339 0.345 0.330 0.345 4,290,785 0.3360 0.87%
2004-03-19 0 2.875 2.875 2.925 2.850 2.900 501,000 1,430,750 2.8558 0.342 0.342 0.348 0.339 0.345 4,215,065 0.3394 0.88%
2004-03-18 0 2.850 2.850 2.900 2.850 2.850 83,000 236,550 2.8500 0.339 0.339 0.345 0.339 0.339 698,304 0.3387 0.00%
2004-03-17 0 2.850 2.825 2.925 2.850 2.850 170,000 484,500 2.8500 0.339 0.336 0.348 0.339 0.339 1,430,262 0.3387 0.00%
2004-03-16 0 2.850 2.850 2.900 2.800 2.850 479,000 1,357,750 2.8346 0.339 0.339 0.345 0.333 0.339 4,029,973 0.3369 0.00%
2004-03-15 0 2.850 2.825 2.850 2.850 2.900 346,000 999,450 2.8886 0.339 0.336 0.339 0.339 0.345 2,911,003 0.3433 0.88%
2004-03-12 0 2.825 2.800 2.825 2.800 2.850 750,000 2,109,925 2.8132 0.336 0.333 0.336 0.333 0.339 6,309,978 0.3344 -2.59%
2004-03-11 0 2.900 2.875 2.950 2.825 2.900 454,000 1,294,900 2.8522 0.345 0.342 0.351 0.336 0.345 3,819,640 0.3390 -1.69%
2004-03-10 0 2.950 2.925 3.000 2.900 2.950 106,000 310,950 2.9335 0.351 0.348 0.357 0.345 0.351 891,810 0.3487 0.00%
2004-03-09 0 2.950 2.925 2.950 2.950 3.000 630,000 1,874,100 2.9748 0.351 0.348 0.351 0.351 0.357 5,300,382 0.3536 -2.48%
2004-03-08 0 3.025 3.025 3.050 2.975 3.025 420,000 1,266,425 3.0153 0.360 0.360 0.363 0.354 0.360 3,533,588 0.3584 0.83%
2004-03-05 0 3.000 2.975 3.000 2.850 3.050 1,263,000 3,771,700 2.9863 0.357 0.354 0.357 0.339 0.363 10,626,003 0.3550 7.14%
2004-03-04 0 2.800 2.800 2.825 2.775 2.900 2,068,000 5,825,550 2.8170 0.333 0.333 0.336 0.330 0.345 17,398,713 0.3348 -2.61%
2004-03-03 0 2.875 2.875 2.975 2.825 3.000 2,234,000 6,547,437 2.9308 0.342 0.342 0.354 0.336 0.357 18,795,322 0.3484 -6.50%
2004-03-02 0 3.075 3.050 3.075 3.075 3.125 920,000 2,866,235 3.1155 0.365 0.363 0.365 0.365 0.371 7,740,240 0.3703 -1.60%
2004-03-01 0 3.125 3.100 3.125 3.025 3.200 407,000 1,274,225 3.1308 0.371 0.368 0.371 0.360 0.380 3,424,215 0.3721 -2.34%
2004-02-27 0 3.200 3.175 3.200 3.100 3.250 673,000 2,141,025 3.1813 0.380 0.377 0.380 0.368 0.386 5,662,154 0.3781 3.23%
2004-02-26 0 3.100 3.075 3.100 3.100 3.125 348,000 1,078,950 3.1004 0.368 0.365 0.368 0.368 0.371 2,927,830 0.3685 0.00%
2004-02-25 0 3.100 3.100 3.125 3.050 3.125 680,000 2,106,625 3.0980 0.368 0.368 0.371 0.363 0.371 5,721,047 0.3682 0.00%
2004-02-24 0 3.100 3.075 3.100 3.100 3.200 192,000 599,600 3.1229 0.368 0.365 0.368 0.368 0.380 1,615,354 0.3712 -3.13%
2004-02-23 0 3.200 3.175 3.200 3.025 3.200 1,487,000 4,645,100 3.1238 0.380 0.377 0.380 0.360 0.380 12,510,584 0.3713 2.40%
2004-02-20 0 3.125 3.125 3.175 3.025 3.200 3,729,000 11,672,225 3.1301 0.371 0.371 0.377 0.360 0.380 31,373,212 0.3720 4.17%
2004-02-19 0 3.000 3.000 3.025 2.950 3.025 4,342,000 13,032,200 3.0014 0.357 0.357 0.360 0.351 0.360 36,530,567 0.3567 2.56%
2004-02-18 0 2.925 2.900 2.925 2.925 2.950 2,289,000 6,727,825 2.9392 0.348 0.345 0.348 0.348 0.351 19,258,054 0.3494 -0.85%
2004-02-17 0 2.950 2.925 2.975 2.850 3.000 3,891,000 11,407,609 2.9318 0.351 0.348 0.354 0.339 0.357 32,736,167 0.3485 0.00%
2004-02-16 0 2.950 2.925 2.975 2.850 3.050 3,631,000 10,745,350 2.9593 0.351 0.348 0.354 0.339 0.363 30,548,708 0.3517 3.51%
2004-02-13 0 2.850 2.825 2.875 2.650 2.875 3,126,000 8,720,175 2.7896 0.339 0.336 0.342 0.315 0.342 26,299,989 0.3316 8.57%
2004-02-12 0 2.625 2.625 2.650 2.625 2.650 675,000 1,780,875 2.6383 0.312 0.312 0.315 0.312 0.315 5,678,980 0.3136 -1.87%
2004-02-11 0 2.675 2.625 2.675 2.550 2.675 1,058,000 2,792,900 2.6398 0.318 0.312 0.318 0.303 0.318 8,901,276 0.3138 5.94%
2004-02-10 0 2.525 2.525 2.550 2.525 2.575 389,000 992,400 2.5512 0.300 0.300 0.303 0.300 0.306 3,272,775 0.3032 0.00%
2004-02-09 0 2.525 2.500 2.525 2.500 2.550 263,000 662,400 2.5186 0.300 0.297 0.300 0.297 0.303 2,212,699 0.2994 2.02%
2004-02-06 0 2.475 2.475 2.500 2.475 2.475 120,000 297,000 2.4750 0.294 0.294 0.297 0.294 0.294 1,009,597 0.2942 0.00%
2004-02-05 0 2.475 2.450 2.475 2.450 2.525 56,000 137,750 2.4598 0.294 0.291 0.294 0.291 0.300 471,145 0.2924 -1.00%
2004-02-04 0 2.500 2.450 2.500 2.500 2.500 70,000 175,000 2.5000 0.297 0.291 0.297 0.297 0.297 588,931 0.2971 1.01%
2004-02-03 0 2.475 2.475 2.500 2.425 2.475 340,000 841,250 2.4743 0.294 0.294 0.297 0.288 0.294 2,860,523 0.2941 1.02%
2004-02-02 0 2.450 2.450 2.475 2.425 2.450 972,000 2,373,900 2.4423 0.291 0.291 0.294 0.288 0.291 8,177,732 0.2903 -1.01%
2004-01-30 0 2.475 2.450 2.475 2.450 2.475 174,000 430,300 2.4730 0.294 0.291 0.294 0.291 0.294 1,463,915 0.2939 1.02%
2004-01-29 0 2.450 2.450 2.475 2.450 2.475 374,500 925,430 2.4711 0.291 0.291 0.294 0.291 0.294 3,150,782 0.2937 -2.00%
2004-01-28 0 2.500 2.500 2.525 2.500 2.550 1,018,000 2,551,000 2.5059 0.297 0.297 0.300 0.297 0.303 8,564,744 0.2978 -1.96%
2004-01-27 0 2.550 2.525 2.550 2.500 2.575 1,054,000 2,677,050 2.5399 0.303 0.300 0.303 0.297 0.306 8,867,623 0.3019 3.03%
2004-01-26 0 2.475 2.450 2.500 2.450 2.500 200,000 494,500 2.4725 0.294 0.291 0.297 0.291 0.297 1,682,661 0.2939 -1.00%
2004-01-21 0 2.500 2.450 2.500 2.450 2.500 104,000 257,125 2.4724 0.297 0.291 0.297 0.291 0.297 874,984 0.2939 2.04%
2004-01-20 0 2.450 2.450 2.500 2.425 2.475 776,000 1,906,550 2.4569 0.291 0.291 0.297 0.288 0.294 6,528,724 0.2920 1.03%
2004-01-19 0 2.425 2.425 2.450 2.400 2.450 1,011,000 2,453,250 2.4266 0.288 0.288 0.291 0.285 0.291 8,505,851 0.2884 2.11%
2004-01-16 0 2.375 2.350 2.400 2.375 2.425 994,500 2,374,025 2.3872 0.282 0.279 0.285 0.282 0.288 8,367,031 0.2837 0.00%
2004-01-15 0 2.375 2.375 2.400 2.325 2.400 854,000 2,029,800 2.3768 0.282 0.282 0.285 0.276 0.285 7,184,962 0.2825 2.15%
2004-01-14 0 2.325 2.325 2.400 2.325 2.425 3,423,480 8,166,965 2.3856 0.276 0.276 0.285 0.276 0.288 28,802,779 0.2835 0.00%
2004-01-13 0 2.325 2.325 2.350 2.200 2.500 3,840,000 9,025,850 2.3505 0.276 0.276 0.279 0.261 0.297 32,307,089 0.2794 -7.92%
2004-01-12 0 2.525 2.500 2.525 2.500 2.525 1,074,000 2,688,800 2.5035 0.300 0.297 0.300 0.297 0.300 9,035,889 0.2976 0.00%
2004-01-09 0 2.525 2.525 2.550 2.525 2.550 375,000 950,475 2.5346 0.300 0.300 0.303 0.300 0.303 3,154,989 0.3013 0.00%
2004-01-08 0 2.525 2.525 2.550 2.475 2.575 2,870,001 7,209,852 2.5121 0.300 0.300 0.303 0.294 0.306 24,146,192 0.2986 3.06%
2004-01-07 0 2.450 2.450 2.500 2.450 2.525 2,140,000 5,269,800 2.4625 0.291 0.291 0.297 0.291 0.300 18,004,471 0.2927 -2.97%
2004-01-06 0 2.525 2.450 2.600 2.450 2.550 2,495,000 6,238,275 2.5003 0.300 0.291 0.309 0.291 0.303 20,991,194 0.2972 0.00%
2004-01-05 0 2.525 2.500 2.525 2.525 2.600 1,240,000 3,177,900 2.5628 0.300 0.297 0.300 0.300 0.309 10,432,497 0.3046 -2.88%
2004-01-02 0 2.600 2.575 2.600 2.550 2.625 413,000 1,061,400 2.5700 0.309 0.306 0.309 0.303 0.312 3,474,695 0.3055 0.00%
2003-12-31 0 2.600 2.600 2.625 2.600 2.675 118,000 307,300 2.6042 0.309 0.309 0.312 0.309 0.318 992,770 0.3095 0.00%
2003-12-30 0 2.600 2.600 2.625 2.600 2.700 301,000 789,825 2.6240 0.309 0.309 0.312 0.309 0.321 2,532,405 0.3119 -2.80%
2003-12-29 0 2.675 2.650 2.675 2.625 2.750 755,000 2,013,375 2.6667 0.318 0.315 0.318 0.312 0.327 6,352,045 0.3170 -0.93%
2003-12-24 0 2.700 2.550 2.700 - - 0 0 - 0.321 0.303 0.321 - - 0 - 0.00%
2003-12-23 0 2.700 2.575 2.700 2.550 2.700 13,000 33,300 2.5615 0.321 0.306 0.321 0.303 0.321 109,373 0.3045 5.88%
2003-12-22 0 2.550 2.550 2.575 2.550 2.600 84,000 216,375 2.5759 0.303 0.303 0.306 0.303 0.309 706,718 0.3062 -1.92%
2003-12-19 0 2.600 2.600 2.650 2.550 2.650 354,000 920,700 2.6008 0.309 0.309 0.315 0.303 0.315 2,978,310 0.3091 -0.95%
2003-12-18 0 2.625 2.600 2.700 - - 0 0 - 0.312 0.309 0.321 - - 0 - 0.00%
2003-12-17 0 2.625 2.625 2.650 2.625 2.700 221,000 588,500 2.6629 0.312 0.312 0.315 0.312 0.321 1,859,340 0.3165 -2.78%
2003-12-16 0 2.700 2.700 2.750 2.700 2.725 522,000 1,415,575 2.7118 0.321 0.321 0.327 0.321 0.324 4,391,745 0.3223 0.00%
2003-12-15 0 2.700 2.700 2.750 2.700 2.800 708,000 1,927,150 2.7220 0.321 0.321 0.327 0.321 0.333 5,956,619 0.3235 -3.57%
2003-12-12 0 2.800 2.750 2.800 2.775 2.825 783,000 2,188,875 2.7955 0.333 0.327 0.333 0.330 0.336 6,587,617 0.3323 0.90%
2003-12-11 0 2.775 2.750 2.800 2.775 2.825 855,000 2,387,525 2.7924 0.330 0.327 0.333 0.330 0.336 7,193,375 0.3319 -1.77%
2003-12-10 0 2.825 2.825 2.850 2.725 2.850 2,904,000 8,108,775 2.7923 0.336 0.336 0.339 0.324 0.339 24,432,236 0.3319 3.67%
2003-12-09 0 2.725 2.725 2.750 2.600 2.725 4,206,000 11,305,450 2.6879 0.324 0.324 0.327 0.309 0.324 35,386,358 0.3195 6.86%
2003-12-08 0 2.550 2.525 2.575 2.550 2.575 198,000 504,950 2.5503 0.303 0.300 0.306 0.303 0.306 1,665,834 0.3031 0.00%
2003-12-05 0 2.550 2.525 2.575 2.525 2.625 666,000 1,710,500 2.5683 0.303 0.300 0.306 0.300 0.312 5,603,261 0.3053 0.99%
2003-12-04 0 2.525 2.500 2.525 2.475 2.550 538,000 1,352,750 2.5144 0.300 0.297 0.300 0.294 0.303 4,526,358 0.2989 2.02%
2003-12-03 0 2.475 2.475 2.500 2.450 2.575 1,422,000 3,527,750 2.4808 0.294 0.294 0.297 0.291 0.306 11,963,719 0.2949 1.02%
2003-12-02 0 2.450 2.450 2.500 2.450 2.475 284,000 702,175 2.4724 0.291 0.291 0.297 0.291 0.294 2,389,378 0.2939 -1.01%
2003-12-01 0 2.475 2.475 2.525 2.450 2.525 267,000 666,000 2.4944 0.294 0.294 0.300 0.291 0.300 2,246,352 0.2965 2.06%
2003-11-28 0 2.425 2.425 2.475 2.400 2.475 899,000 2,192,675 2.4390 0.288 0.288 0.294 0.285 0.294 7,563,561 0.2899 1.04%
2003-11-27 0 2.400 2.400 2.425 2.375 2.525 3,498,000 8,634,854 2.4685 0.285 0.285 0.288 0.282 0.300 29,429,739 0.2934 -3.03%
2003-11-26 0 2.475 2.450 2.500 2.475 2.500 254,000 628,750 2.4754 0.294 0.291 0.297 0.294 0.297 2,136,979 0.2942 -1.00%
2003-11-25 0 2.500 2.475 2.500 2.475 2.500 288,000 718,700 2.4955 0.297 0.294 0.297 0.294 0.297 2,423,032 0.2966 3.09%
2003-11-24 0 2.425 2.425 2.450 2.425 2.425 180,000 436,500 2.4250 0.288 0.288 0.291 0.288 0.288 1,514,395 0.2882 0.00%
2003-11-21 0 2.425 2.400 2.425 2.400 2.450 243,000 587,850 2.4191 0.288 0.285 0.288 0.285 0.291 2,044,433 0.2875 -1.02%
2003-11-20 0 2.450 2.425 2.450 2.450 2.500 189,000 465,700 2.4640 0.291 0.288 0.291 0.291 0.297 1,590,115 0.2929 -1.01%
2003-11-19 0 2.475 2.475 2.500 2.475 2.500 130,000 323,600 2.4892 0.294 0.294 0.297 0.294 0.297 1,093,730 0.2959 -1.00%
2003-11-18 0 2.500 2.500 2.525 2.500 2.525 155,000 388,250 2.5048 0.297 0.297 0.300 0.297 0.300 1,304,062 0.2977 -0.99%
2003-11-17 0 2.525 2.525 2.550 2.500 2.525 839,000 2,102,625 2.5061 0.300 0.300 0.303 0.297 0.300 7,058,762 0.2979 0.00%
2003-11-14 0 2.525 2.525 2.550 2.500 2.550 574,000 1,451,000 2.5279 0.300 0.300 0.303 0.297 0.303 4,829,237 0.3005 -1.94%
2003-11-13 0 2.575 2.575 2.600 2.575 2.650 737,000 1,933,225 2.6231 0.306 0.306 0.309 0.306 0.315 6,200,605 0.3118 -1.90%
2003-11-12 0 2.625 2.625 2.650 2.600 2.650 1,463,000 3,852,550 2.6333 0.312 0.312 0.315 0.309 0.315 12,308,664 0.3130 0.96%
2003-11-11 0 2.600 2.575 2.600 2.425 2.675 67,592,000 169,475,400 2.5073 0.309 0.306 0.309 0.288 0.318 568,672,065 0.2980 5.05%
2003-11-10 1 2.475 - - - - 0 0 - 0.294 - - - - 0 - 0.00%
2003-11-07 1 2.475 2.475 2.525 - - 0 0 - 0.294 0.294 0.300 - - 0 - 0.00%
2003-11-06 0 2.475 2.450 2.475 2.475 2.550 536,000 1,338,500 2.4972 0.294 0.291 0.294 0.294 0.303 4,509,531 0.2968 -1.00%
2003-11-05 0 2.500 2.500 2.525 2.475 2.500 415,000 1,035,250 2.4946 0.297 0.297 0.300 0.294 0.297 3,491,521 0.2965 -0.99%
2003-11-04 0 2.525 2.500 2.525 2.475 2.550 791,000 2,006,750 2.5370 0.300 0.297 0.300 0.294 0.303 6,654,924 0.3015 -0.98%
2003-11-03 0 2.550 2.525 2.550 2.525 2.575 2,367,000 6,043,375 2.5532 0.303 0.300 0.303 0.300 0.306 19,914,291 0.3035 0.99%
2003-10-31 0 2.525 2.525 2.550 2.425 2.525 2,170,000 5,411,150 2.4936 0.300 0.300 0.303 0.288 0.300 18,256,870 0.2964 4.12%
2003-10-30 0 2.425 2.425 2.450 2.425 2.450 191,000 466,575 2.4428 0.288 0.288 0.291 0.288 0.291 1,606,941 0.2903 -2.02%
2003-10-29 0 2.475 2.450 2.475 2.400 2.475 873,000 2,130,950 2.4410 0.294 0.291 0.294 0.285 0.294 7,344,815 0.2901 3.12%
2003-10-28 0 2.400 2.375 2.400 2.325 2.400 450,000 1,076,250 2.3917 0.285 0.282 0.285 0.276 0.285 3,785,987 0.2843 4.35%
2003-10-27 0 2.300 2.275 2.325 2.275 2.300 170,000 389,750 2.2926 0.273 0.270 0.276 0.270 0.273 1,430,262 0.2725 1.10%
2003-10-24 0 2.275 2.250 2.300 2.225 2.325 379,000 864,175 2.2801 0.270 0.267 0.273 0.264 0.276 3,188,642 0.2710 -1.09%
2003-10-23 0 2.300 2.300 2.325 2.275 2.375 807,000 1,881,825 2.3319 0.273 0.273 0.276 0.270 0.282 6,789,537 0.2772 -4.17%
2003-10-22 0 2.400 2.400 2.425 2.400 2.425 582,000 1,402,800 2.4103 0.285 0.285 0.288 0.285 0.288 4,896,543 0.2865 0.00%
2003-10-21 0 2.400 2.375 2.425 2.350 2.425 551,000 1,303,700 2.3661 0.285 0.282 0.288 0.279 0.288 4,635,731 0.2812 2.13%
2003-10-20 0 2.350 2.350 2.375 2.275 2.375 1,919,000 4,502,825 2.3464 0.279 0.279 0.282 0.270 0.282 16,145,131 0.2789 3.30%
2003-10-17 0 2.275 2.250 2.275 2.275 2.325 1,014,084 2,316,781 2.2846 0.270 0.267 0.270 0.270 0.276 8,531,797 0.2715 -1.09%
2003-10-16 0 2.300 2.275 2.300 2.175 2.300 1,511,000 3,428,825 2.2692 0.273 0.270 0.273 0.259 0.273 12,712,503 0.2697 0.00%
2003-10-15 0 2.300 2.275 2.350 2.275 2.325 644,000 1,491,375 2.3158 0.273 0.270 0.279 0.270 0.276 5,418,168 0.2753 -1.08%
2003-10-14 0 2.325 2.300 2.325 2.300 2.450 1,025,000 2,416,700 2.3578 0.276 0.273 0.276 0.273 0.291 8,623,637 0.2802 -3.13%
2003-10-13 0 2.400 2.400 2.425 2.400 2.450 389,000 940,275 2.4172 0.285 0.285 0.288 0.285 0.291 3,272,775 0.2873 -1.03%
2003-10-10 0 2.425 2.425 2.450 2.425 2.425 314,000 761,450 2.4250 0.288 0.288 0.291 0.288 0.288 2,641,778 0.2882 0.00%
2003-10-09 0 2.425 2.425 2.450 2.400 2.475 826,400 2,021,520 2.4462 0.288 0.288 0.291 0.285 0.294 6,952,755 0.2908 -3.00%
2003-10-08 0 2.500 2.475 2.500 2.375 2.525 2,019,000 4,894,225 2.4241 0.297 0.294 0.297 0.282 0.300 16,986,461 0.2881 -1.96%
2003-10-07 0 2.550 2.500 2.550 2.475 2.600 1,203,000 3,026,825 2.5161 0.303 0.297 0.303 0.294 0.309 10,121,205 0.2991 -0.97%
2003-10-06 0 2.575 2.575 2.600 2.525 2.675 5,069,000 13,076,150 2.5796 0.306 0.306 0.309 0.300 0.318 42,647,040 0.3066 0.98%
2003-10-03 0 2.550 2.550 2.575 2.525 2.575 1,285,000 3,274,725 2.5484 0.303 0.303 0.306 0.300 0.306 10,811,096 0.3029 0.99%
2003-10-02 0 2.525 2.525 2.550 2.375 2.550 1,795,000 4,384,750 2.4428 0.300 0.300 0.303 0.282 0.303 15,101,881 0.2903 6.99%
2003-09-30 0 2.400 2.400 2.425 2.375 2.425 1,685,000 4,041,600 2.3986 0.281 0.281 0.283 0.278 0.283 14,416,696 0.2803 0.00%
2003-09-29 0 2.400 2.375 2.400 2.350 2.425 944,000 2,251,200 2.3847 0.281 0.278 0.281 0.275 0.283 8,076,772 0.2787 1.05%
2003-09-26 0 2.375 2.375 2.400 2.300 2.425 1,089,000 2,588,300 2.3768 0.278 0.278 0.281 0.269 0.283 9,317,378 0.2778 2.15%
2003-09-25 0 2.325 2.300 2.325 2.325 2.425 873,000 2,077,800 2.3801 0.272 0.269 0.272 0.272 0.283 7,469,303 0.2782 -4.12%
2003-09-24 0 2.425 2.400 2.450 2.400 2.450 592,000 1,442,650 2.4369 0.283 0.281 0.286 0.281 0.286 5,065,094 0.2848 1.04%
2003-09-23 0 2.400 2.400 2.425 2.300 2.400 1,347,000 3,161,375 2.3470 0.281 0.281 0.283 0.269 0.281 11,524,801 0.2743 2.13%
2003-09-22 0 2.350 2.325 2.375 2.350 2.425 1,069,000 2,547,700 2.3833 0.275 0.272 0.278 0.275 0.283 9,146,260 0.2786 -4.08%
2003-09-19 0 2.450 2.425 2.450 2.400 2.500 1,052,000 2,553,900 2.4277 0.286 0.283 0.286 0.281 0.292 9,000,810 0.2837 -2.00%
2003-09-18 0 2.500 2.500 2.525 2.500 2.550 916,000 2,293,125 2.5034 0.292 0.292 0.295 0.292 0.298 7,837,207 0.2926 -2.91%
2003-09-17 0 2.575 2.550 2.600 2.525 2.625 2,888,000 7,442,475 2.5770 0.301 0.298 0.304 0.295 0.307 24,709,447 0.3012 1.98%
2003-09-16 0 2.525 2.525 2.550 2.425 2.550 2,742,000 6,895,225 2.5147 0.295 0.295 0.298 0.283 0.298 23,460,285 0.2939 2.02%
2003-09-15 0 2.475 2.450 2.500 2.350 2.500 6,104,000 14,809,600 2.4262 0.289 0.286 0.292 0.275 0.292 52,225,230 0.2836 8.79%
2003-09-11 0 2.275 2.275 2.300 2.250 2.325 1,059,000 2,431,500 2.2960 0.266 0.266 0.269 0.263 0.272 9,060,701 0.2684 3.41%
2003-09-10 0 2.200 2.200 2.250 2.175 2.300 1,847,000 4,151,150 2.2475 0.257 0.257 0.263 0.254 0.269 15,802,752 0.2627 -1.12%
2003-09-09 0 2.225 2.200 2.250 2.200 2.425 4,582,000 10,727,000 2.3411 0.260 0.257 0.263 0.257 0.283 39,203,146 0.2736 -3.26%
2003-09-08 0 2.300 2.275 2.300 2.275 2.325 2,458,000 5,652,075 2.2995 0.269 0.266 0.269 0.266 0.272 21,030,409 0.2688 1.10%
2003-09-05 0 2.275 2.275 2.300 2.225 2.325 1,788,000 4,062,550 2.2721 0.266 0.266 0.269 0.260 0.272 15,297,954 0.2656 -1.09%
2003-09-04 0 2.300 2.300 2.325 2.275 2.325 937,000 2,155,275 2.3002 0.269 0.269 0.272 0.266 0.272 8,016,881 0.2688 0.00%
2003-09-03 0 2.300 2.275 2.300 2.250 2.350 1,392,000 3,213,275 2.3084 0.269 0.266 0.269 0.263 0.275 11,909,817 0.2698 -2.13%
2003-09-02 0 2.350 2.325 2.350 2.325 2.350 325,000 762,750 2.3469 0.275 0.272 0.275 0.272 0.275 2,780,668 0.2743 0.00%
2003-09-01 0 2.350 2.300 2.350 2.325 2.375 2,865,000 6,760,725 2.3598 0.275 0.269 0.275 0.272 0.278 24,512,661 0.2758 2.17%
2003-08-29 0 2.300 2.275 2.300 2.175 2.300 2,237,442 5,048,200 2.2562 0.269 0.266 0.269 0.254 0.269 19,143,336 0.2637 3.37%
2003-08-28 0 2.225 2.175 2.200 2.175 2.275 1,220,000 2,692,575 2.2070 0.260 0.254 0.257 0.254 0.266 10,438,201 0.2580 0.00%
2003-08-27 0 2.225 2.200 2.225 2.125 2.275 2,676,000 5,952,225 2.2243 0.260 0.257 0.260 0.248 0.266 22,895,596 0.2600 8.54%
2003-08-26 0 2.050 2.025 2.075 2.000 2.050 675,000 1,360,750 2.0159 0.240 0.237 0.243 0.234 0.240 5,775,234 0.2356 2.50%
2003-08-25 0 2.000 2.000 2.050 2.000 2.050 470,000 950,000 2.0213 0.234 0.234 0.240 0.234 0.240 4,021,274 0.2362 -2.44%
2003-08-22 0 2.050 2.050 2.075 2.025 2.075 642,000 1,317,550 2.0523 0.240 0.240 0.243 0.237 0.243 5,492,890 0.2399 0.00%
2003-08-21 0 2.050 2.025 2.100 2.050 2.100 877,000 1,810,100 2.0640 0.240 0.237 0.245 0.240 0.245 7,503,527 0.2412 -1.20%
2003-08-20 0 2.075 2.050 2.100 2.075 2.100 457,000 953,275 2.0859 0.243 0.240 0.245 0.243 0.245 3,910,048 0.2438 -2.35%
2003-08-19 0 2.125 2.100 2.125 2.100 2.150 403,000 864,275 2.1446 0.248 0.245 0.248 0.245 0.251 3,448,029 0.2507 0.00%
2003-08-18 0 2.125 2.125 2.150 2.025 2.175 736,000 1,564,275 2.1254 0.248 0.248 0.251 0.237 0.254 6,297,144 0.2484 3.66%
2003-08-15 0 2.050 2.025 2.050 2.025 2.075 551,000 1,121,900 2.0361 0.240 0.237 0.240 0.237 0.243 4,714,302 0.2380 0.00%
2003-08-14 0 2.050 2.050 2.075 2.025 2.125 420,000 868,400 2.0676 0.240 0.240 0.243 0.237 0.248 3,593,479 0.2417 -2.38%
2003-08-13 0 2.100 2.100 2.150 2.100 2.175 380,000 816,000 2.1474 0.245 0.245 0.251 0.245 0.254 3,251,243 0.2510 -3.45%
2003-08-12 0 2.175 2.175 2.200 2.000 2.200 1,878,000 3,936,975 2.0964 0.254 0.254 0.257 0.234 0.257 16,067,985 0.2450 3.57%
2003-08-11 0 2.100 2.075 2.100 2.075 2.150 973,000 2,049,900 2.1068 0.245 0.243 0.245 0.243 0.251 8,324,893 0.2462 -3.45%
2003-08-08 0 2.175 2.175 2.200 2.175 2.200 1,625,000 3,536,425 2.1763 0.254 0.254 0.257 0.254 0.257 13,903,342 0.2544 -1.14%
2003-08-07 0 2.200 2.175 2.200 2.175 2.225 911,000 2,001,425 2.1970 0.257 0.254 0.257 0.254 0.260 7,794,427 0.2568 0.00%
2003-08-06 0 2.200 2.175 2.200 2.175 2.250 848,000 1,876,400 2.2127 0.257 0.254 0.257 0.254 0.263 7,255,405 0.2586 0.00%
2003-08-05 0 2.200 2.200 2.250 2.200 2.275 936,000 2,103,125 2.2469 0.257 0.257 0.263 0.257 0.266 8,008,325 0.2626 -5.38%
2003-08-04 0 2.325 2.300 2.325 2.250 2.350 1,138,200 2,609,680 2.2928 0.272 0.269 0.272 0.263 0.275 9,738,328 0.2680 -1.06%
2003-08-01 0 2.350 2.325 2.375 2.350 2.400 2,850,000 6,726,550 2.3602 0.275 0.272 0.278 0.275 0.281 24,384,323 0.2759 3.30%
2003-07-31 0 2.275 2.275 2.300 2.150 2.375 4,561,000 10,342,300 2.2676 0.266 0.266 0.269 0.251 0.278 39,023,472 0.2650 7.06%
2003-07-30 0 2.125 2.125 2.150 2.100 2.200 3,476,000 7,431,025 2.1378 0.248 0.248 0.251 0.245 0.257 29,740,318 0.2499 -3.41%
2003-07-29 0 2.200 2.175 2.200 2.175 2.275 1,855,000 4,110,900 2.2161 0.257 0.254 0.257 0.254 0.266 15,871,200 0.2590 -3.30%
2003-07-28 0 2.275 2.275 2.300 2.275 2.325 2,180,000 5,017,650 2.3017 0.266 0.266 0.269 0.266 0.272 18,651,868 0.2690 -1.09%
2003-07-25 0 2.300 2.300 2.325 2.275 2.325 1,435,000 3,302,000 2.3010 0.269 0.269 0.272 0.266 0.272 12,277,720 0.2689 -1.08%
2003-07-24 0 2.325 2.325 2.350 2.250 2.350 2,714,000 6,252,800 2.3039 0.272 0.272 0.275 0.263 0.275 23,220,720 0.2693 3.33%
2003-07-23 0 2.250 2.250 2.275 2.200 2.300 6,523,000 14,682,650 2.2509 0.263 0.263 0.266 0.257 0.269 55,810,153 0.2631 0.00%
2003-07-22 0 2.250 2.225 2.275 2.075 2.250 6,544,000 14,196,525 2.1694 0.263 0.260 0.266 0.243 0.263 55,989,827 0.2536 7.14%
2003-07-21 0 2.100 2.100 2.125 1.990 2.175 6,600,000 13,806,750 2.0919 0.245 0.245 0.248 0.233 0.254 56,468,958 0.2445 3.70%
2003-07-18 0 2.025 2.000 2.025 1.980 2.125 5,768,800 11,670,451 2.0230 0.237 0.234 0.237 0.231 0.248 49,357,291 0.2364 -5.81%
2003-07-17 0 2.150 2.125 2.175 2.000 2.200 9,549,000 20,210,450 2.1165 0.251 0.248 0.254 0.234 0.257 81,700,315 0.2474 10.26%
2003-07-16 0 1.950 1.920 1.960 1.780 1.960 3,895,000 7,317,370 1.8787 0.228 0.224 0.229 0.208 0.229 33,325,241 0.2196 10.80%
2003-07-15 0 1.760 1.760 1.780 1.760 1.800 355,000 631,520 1.7789 0.206 0.206 0.208 0.206 0.210 3,037,345 0.2079 -2.22%
2003-07-14 0 1.800 1.790 1.820 1.760 1.840 2,580,000 4,696,880 1.8205 0.210 0.209 0.213 0.206 0.215 22,074,229 0.2128 0.00%
2003-07-11 0 1.800 1.790 1.820 1.790 1.860 1,846,000 3,343,920 1.8114 0.210 0.209 0.213 0.209 0.217 15,794,196 0.2117 -2.70%
2003-07-10 0 1.850 1.850 1.860 1.790 1.900 7,067,400 13,097,164 1.8532 0.216 0.216 0.217 0.209 0.222 60,467,987 0.2166 5.71%
2003-07-09 0 1.750 1.740 1.750 1.620 1.750 4,461,000 7,569,850 1.6969 0.205 0.203 0.205 0.189 0.205 38,167,882 0.1983 6.71%
2003-07-08 0 1.640 1.610 1.640 1.540 1.650 2,519,000 4,030,220 1.5999 0.192 0.188 0.192 0.180 0.193 21,552,319 0.1870 7.89%
2003-07-07 0 1.520 1.520 1.540 1.410 1.520 2,111,000 3,133,700 1.4845 0.178 0.178 0.180 0.165 0.178 18,061,511 0.1735 8.57%
2003-07-04 0 1.400 1.380 1.410 1.350 1.440 1,215,000 1,702,860 1.4015 0.164 0.161 0.165 0.158 0.168 10,395,422 0.1638 3.70%
2003-07-03 0 1.350 1.330 1.360 1.330 1.350 331,000 444,630 1.3433 0.158 0.155 0.159 0.155 0.158 2,832,004 0.1570 0.00%
2003-07-02 0 1.350 1.350 1.360 1.350 1.360 540,000 731,900 1.3554 0.158 0.158 0.159 0.158 0.159 4,620,187 0.1584 0.75%
2003-06-30 0 1.340 1.320 1.360 1.320 1.380 882,000 1,193,760 1.3535 0.157 0.154 0.159 0.154 0.161 7,546,306 0.1582 -1.47%
2003-06-27 0 1.360 1.340 1.360 1.300 1.360 1,425,000 1,899,780 1.3332 0.159 0.157 0.159 0.152 0.159 12,192,161 0.1558 7.94%
2003-06-26 0 1.260 1.260 1.290 1.260 1.290 213,000 271,780 1.2760 0.147 0.147 0.151 0.147 0.151 1,822,407 0.1491 -2.33%
2003-06-25 0 1.290 1.260 1.290 1.260 1.290 343,000 439,780 1.2822 0.151 0.147 0.151 0.147 0.151 2,934,675 0.1499 2.38%
2003-06-24 0 1.260 1.250 1.260 1.250 1.260 162,000 203,620 1.2569 0.147 0.146 0.147 0.146 0.147 1,386,056 0.1469 -0.79%
2003-06-23 0 1.270 1.260 1.270 1.270 1.400 455,000 592,630 1.3025 0.148 0.147 0.148 0.148 0.164 3,892,936 0.1522 0.00%
2003-06-20 0 1.270 1.260 1.270 1.240 1.270 201,000 253,670 1.2620 0.148 0.147 0.148 0.145 0.148 1,719,736 0.1475 0.00%
2003-06-19 0 1.270 1.270 1.280 1.230 1.270 1,003,000 1,258,900 1.2551 0.148 0.148 0.150 0.144 0.148 8,581,570 0.1467 3.25%
2003-06-18 0 1.230 1.220 1.230 1.210 1.230 382,000 464,800 1.2168 0.144 0.143 0.144 0.141 0.144 3,268,355 0.1422 0.00%
2003-06-17 0 1.230 1.220 1.230 1.220 1.240 978,000 1,205,540 1.2327 0.144 0.143 0.144 0.143 0.145 8,367,673 0.1441 -1.60%
2003-06-16 0 1.250 1.250 1.300 1.230 1.270 362,000 450,880 1.2455 0.146 0.146 0.152 0.144 0.148 3,097,237 0.1456 -1.57%
2003-06-13 0 1.270 1.260 1.270 1.270 1.280 126,000 160,320 1.2724 0.148 0.147 0.148 0.148 0.150 1,078,044 0.1487 -3.05%
2003-06-12 0 1.310 1.310 1.330 1.310 1.340 380,000 504,320 1.3272 0.153 0.153 0.155 0.153 0.157 3,251,243 0.1551 0.00%
2003-06-11 0 1.310 1.300 1.320 1.300 1.310 322,000 419,650 1.3033 0.153 0.152 0.154 0.152 0.153 2,755,001 0.1523 0.77%
2003-06-10 0 1.300 1.290 1.300 1.250 1.300 687,000 882,630 1.2848 0.152 0.151 0.152 0.146 0.152 5,877,905 0.1502 2.36%
2003-06-09 0 1.270 1.270 1.280 1.220 1.290 944,000 1,190,170 1.2608 0.148 0.148 0.150 0.143 0.151 8,076,772 0.1474 7.63%
2003-06-06 0 1.180 1.170 1.200 1.130 1.180 414,000 477,000 1.1522 0.138 0.137 0.140 0.132 0.138 3,542,144 0.1347 4.42%
2003-06-05 0 1.130 1.130 1.230 1.130 1.200 1,460,618 1,698,676 1.1630 0.132 0.132 0.144 0.132 0.140 12,496,905 0.1359 -5.04%
2003-06-03 0 1.190 1.190 1.220 1.190 1.210 60,000 72,280 1.2047 0.139 0.139 0.143 0.139 0.141 513,354 0.1408 -1.65%
2003-06-02 0 1.210 1.210 1.220 1.190 1.220 534,000 644,500 1.2069 0.141 0.141 0.143 0.139 0.143 4,568,852 0.1411 0.00%
2003-05-30 0 1.210 1.190 1.220 1.190 1.210 407,000 488,070 1.1992 0.141 0.139 0.143 0.139 0.141 3,482,252 0.1402 -1.63%
2003-05-29 0 1.230 1.180 1.230 1.180 1.230 242,000 290,630 1.2010 0.144 0.138 0.144 0.138 0.144 2,070,528 0.1404 -1.60%
2003-05-28 0 1.320 1.310 1.330 1.290 1.350 877,000 1,155,670 1.3178 0.146 0.145 0.147 0.143 0.149 7,923,724 0.1458 -0.75%
2003-05-27 0 1.330 1.310 1.330 1.280 1.360 561,000 736,050 1.3120 0.147 0.145 0.147 0.142 0.151 5,068,654 0.1452 -1.48%
2003-05-26 0 1.350 1.330 1.380 1.300 1.420 1,096,000 1,500,860 1.3694 0.149 0.147 0.153 0.144 0.157 9,902,396 0.1516 3.85%
2003-05-23 0 1.300 1.290 1.300 1.280 1.300 733,000 942,920 1.2864 0.144 0.143 0.144 0.142 0.144 6,622,679 0.1424 2.36%
2003-05-22 0 1.270 1.270 1.280 1.250 1.270 210,000 265,300 1.2633 0.141 0.141 0.142 0.138 0.141 1,897,357 0.1398 0.00%
2003-05-21 0 1.270 1.270 1.280 1.240 1.280 930,000 1,180,620 1.2695 0.141 0.141 0.142 0.137 0.142 8,402,581 0.1405 0.00%
2003-05-20 0 1.270 1.260 1.270 1.230 1.270 429,000 539,800 1.2583 0.141 0.139 0.141 0.136 0.141 3,876,029 0.1393 4.96%
2003-05-19 0 1.210 1.200 1.220 1.180 1.220 484,000 581,100 1.2006 0.134 0.133 0.135 0.131 0.135 4,372,956 0.1329 3.42%
2003-05-16 0 1.170 1.160 1.180 1.170 1.180 196,000 229,880 1.1729 0.129 0.128 0.131 0.129 0.131 1,770,867 0.1298 0.86%
2003-05-15 0 1.160 1.160 1.180 1.150 1.170 120,000 139,200 1.1600 0.128 0.128 0.131 0.127 0.129 1,084,204 0.1284 0.87%
2003-05-14 0 1.150 1.150 1.160 1.150 1.150 90,000 103,500 1.1500 0.127 0.127 0.128 0.127 0.127 813,153 0.1273 -0.86%
2003-05-13 0 1.160 1.140 1.170 1.140 1.160 65,000 75,100 1.1554 0.128 0.126 0.129 0.126 0.128 587,277 0.1279 1.75%
2003-05-12 0 1.140 1.140 1.160 1.130 1.140 114,000 129,520 1.1361 0.126 0.126 0.128 0.125 0.126 1,029,994 0.1257 -0.87%
2003-05-09 0 1.150 1.140 1.160 1.120 1.150 97,000 109,810 1.1321 0.127 0.126 0.128 0.124 0.127 876,398 0.1253 0.88%
2003-05-07 0 1.140 1.140 1.180 1.130 1.150 190,000 215,800 1.1358 0.126 0.126 0.131 0.125 0.127 1,716,656 0.1257 -1.72%
2003-05-06 0 1.160 1.160 1.170 1.140 1.190 1,106,000 1,291,720 1.1679 0.128 0.128 0.129 0.126 0.132 9,992,747 0.1293 2.65%
2003-05-05 0 1.130 1.120 1.130 1.130 1.150 304,200 344,708 1.1332 0.125 0.124 0.125 0.125 0.127 2,748,457 0.1254 0.00%
2003-05-02 0 1.130 1.120 1.150 1.100 1.150 1,023,000 1,146,400 1.1206 0.125 0.124 0.127 0.122 0.127 9,242,839 0.1240 2.73%
2003-04-30 0 1.100 1.080 1.100 1.050 1.100 425,000 459,910 1.0821 0.122 0.120 0.122 0.116 0.122 3,839,889 0.1198 3.77%
2003-04-29 0 1.060 1.050 1.060 1.030 1.060 530,000 556,700 1.0504 0.117 0.116 0.117 0.114 0.117 4,788,568 0.1163 3.92%
2003-04-28 0 1.020 1.020 1.030 1.020 1.030 192,000 196,320 1.0225 0.113 0.113 0.114 0.113 0.114 1,734,726 0.1132 0.00%
2003-04-25 0 1.020 1.020 1.030 1.000 1.020 758,000 768,580 1.0140 0.113 0.113 0.114 0.111 0.113 6,848,555 0.1122 -0.97%
2003-04-24 0 1.030 1.020 1.030 1.000 1.030 968,000 985,610 1.0182 0.114 0.113 0.114 0.111 0.114 8,745,912 0.1127 6.19%
2003-04-23 0 0.970 0.950 0.980 0.960 0.980 204,000 199,220 0.9766 0.107 0.105 0.108 0.106 0.108 1,843,147 0.1081 0.00%
2003-04-22 0 0.970 0.940 0.980 0.970 0.970 10,000 9,700 0.9700 0.107 0.104 0.108 0.107 0.107 90,350 0.1074 -1.02%
2003-04-17 0 0.980 0.940 0.980 0.960 0.980 56,000 54,230 0.9684 0.108 0.104 0.108 0.106 0.108 505,962 0.1072 3.16%
2003-04-16 0 0.950 0.950 0.980 0.950 0.950 50,000 47,500 0.9500 0.105 0.105 0.108 0.105 0.105 451,752 0.1051 -4.04%
2003-04-15 0 0.990 0.950 1.000 0.980 0.990 72,000 70,580 0.9803 0.110 0.105 0.111 0.108 0.110 650,522 0.1085 4.21%
2003-04-14 0 0.950 0.920 0.980 - - 0 0 - 0.105 0.102 0.108 - - 0 - 0.00%
2003-04-11 0 0.950 0.950 0.960 0.920 0.920 10,000 9,200 0.9200 0.105 0.105 0.106 0.102 0.102 90,350 0.1018 -1.04%
2003-04-10 0 0.960 0.960 0.970 0.930 0.930 50,000 46,500 0.9300 0.106 0.106 0.107 0.103 0.103 451,752 0.1029 1.05%
2003-04-09 0 0.950 0.920 0.950 - - 0 0 - 0.105 0.102 0.105 - - 0 - 0.00%
2003-04-08 0 0.950 0.960 0.970 0.920 0.930 175,000 162,500 0.9286 0.105 0.106 0.107 0.102 0.103 1,581,131 0.1028 2.15%
2003-04-07 0 0.930 0.920 1.000 - - 0 0 - 0.103 0.102 0.111 - - 0 - 0.00%
2003-04-04 0 0.930 0.900 0.970 - - 0 0 - 0.103 0.100 0.107 - - 0 - 0.00%
2003-04-03 0 0.930 0.900 1.000 - - 0 0 - 0.103 0.100 0.111 - - 0 - 0.00%
2003-04-02 0 0.930 0.920 0.930 0.930 0.930 20,000 18,600 0.9300 0.103 0.102 0.103 0.103 0.103 180,701 0.1029 0.00%
2003-04-01 0 0.930 0.920 0.960 0.930 0.940 130,000 121,700 0.9362 0.103 0.102 0.106 0.103 0.104 1,174,554 0.1036 -2.11%
2003-03-31 0 0.950 0.920 0.950 - - 0 0 - 0.105 0.102 0.105 - - 0 - 0.00%
2003-03-28 0 0.950 0.950 1.000 - - 0 0 - 0.105 0.105 0.111 - - 0 - 0.00%
2003-03-27 0 0.950 0.950 0.980 0.950 0.950 100,000 95,000 0.9500 0.105 0.105 0.108 0.105 0.105 903,503 0.1051 0.00%
2003-03-26 0 0.950 0.930 0.940 0.940 0.960 420,000 400,500 0.9536 0.105 0.103 0.104 0.104 0.106 3,794,714 0.1055 -1.04%
2003-03-25 0 0.960 0.940 0.960 - - 0 0 - 0.106 0.104 0.106 - - 0 - 0.00%
2003-03-24 0 0.960 0.960 0.980 0.960 0.970 126,480 122,102 0.9654 0.106 0.106 0.108 0.106 0.107 1,142,751 0.1068 -3.03%
2003-03-21 0 0.990 0.970 1.010 0.960 0.990 311,000 301,920 0.9708 0.110 0.107 0.112 0.106 0.110 2,809,895 0.1074 2.06%
2003-03-20 0 0.970 0.950 0.970 0.960 0.970 68,000 65,310 0.9604 0.107 0.105 0.107 0.106 0.107 614,382 0.1063 0.00%
2003-03-19 0 0.970 0.950 0.970 0.950 0.970 50,000 48,080 0.9616 0.107 0.105 0.107 0.105 0.107 451,752 0.1064 4.30%
2003-03-18 0 0.930 0.930 0.960 0.930 0.930 35,000 32,550 0.9300 0.103 0.103 0.106 0.103 0.103 316,226 0.1029 -2.11%
2003-03-17 0 0.950 0.930 0.960 0.930 0.950 256,667 242,174 0.9435 0.105 0.103 0.106 0.103 0.105 2,318,995 0.1044 -2.06%
2003-03-14 0 0.970 0.940 0.970 0.980 0.980 40,000 39,200 0.9800 0.107 0.104 0.107 0.108 0.108 361,401 0.1085 5.43%
2003-03-13 0 0.920 0.920 0.950 - - 0 0 - 0.102 0.102 0.105 - - 0 - 0.00%
2003-03-12 0 0.920 0.920 0.960 - - 0 0 - 0.102 0.102 0.106 - - 0 - 0.00%
2003-03-11 0 0.920 0.910 0.930 0.920 0.920 150,000 138,000 0.9200 0.102 0.101 0.103 0.102 0.102 1,355,255 0.1018 0.00%
2003-03-10 0 0.920 0.900 0.940 0.920 0.940 220,000 202,540 0.9206 0.102 0.100 0.104 0.102 0.104 1,987,707 0.1019 -1.08%
2003-03-07 0 0.930 0.930 0.950 0.930 0.950 274,000 258,520 0.9435 0.103 0.103 0.105 0.103 0.105 2,475,599 0.1044 -3.12%
2003-03-06 0 0.960 0.960 0.970 0.960 1.000 260,000 254,230 0.9778 0.106 0.106 0.107 0.106 0.111 2,349,109 0.1082 -2.04%
2003-03-05 0 0.980 0.950 1.020 0.980 1.010 108,000 107,140 0.9920 0.108 0.105 0.113 0.108 0.112 975,784 0.1098 -3.92%
2003-03-04 0 1.020 1.000 1.020 1.020 1.030 216,000 221,320 1.0246 0.113 0.111 0.113 0.113 0.114 1,951,567 0.1134 -0.97%
2003-03-03 0 1.030 1.020 1.030 1.020 1.030 109,000 111,270 1.0208 0.114 0.113 0.114 0.113 0.114 984,819 0.1130 3.00%
2003-02-28 0 1.000 1.000 1.020 0.990 1.030 710,000 722,000 1.0169 0.111 0.111 0.113 0.110 0.114 6,414,874 0.1126 2.04%
2003-02-27 0 0.980 0.980 1.000 0.980 1.020 289,000 291,060 1.0071 0.108 0.108 0.111 0.108 0.113 2,611,125 0.1115 -3.92%
2003-02-26 0 1.020 1.040 1.050 1.020 1.020 58,000 59,160 1.0200 0.113 0.115 0.116 0.113 0.113 524,032 0.1129 -0.97%
2003-02-25 0 1.030 1.020 1.040 1.030 1.030 80,800 83,200 1.0297 0.114 0.113 0.115 0.114 0.114 730,031 0.1140 -0.96%
2003-02-24 0 1.040 1.040 1.070 1.040 1.070 433,000 455,720 1.0525 0.115 0.115 0.118 0.115 0.118 3,912,169 0.1165 0.00%
2003-02-21 0 1.040 1.020 1.050 0.990 1.040 522,000 537,140 1.0290 0.115 0.113 0.116 0.110 0.115 4,716,287 0.1139 1.96%
2003-02-20 0 1.020 1.000 1.020 0.980 1.030 623,000 632,470 1.0152 0.113 0.111 0.113 0.108 0.114 5,628,826 0.1124 4.08%
2003-02-19 0 0.980 0.950 0.980 0.940 0.980 286,000 271,510 0.9493 0.108 0.105 0.108 0.104 0.108 2,584,020 0.1051 5.38%
2003-02-18 0 0.930 0.920 0.940 0.920 0.940 394,000 366,420 0.9300 0.103 0.102 0.104 0.102 0.104 3,559,803 0.1029 0.00%
2003-02-17 0 0.930 0.910 0.930 0.930 0.930 30,000 27,900 0.9300 0.103 0.101 0.103 0.103 0.103 271,051 0.1029 0.00%
2003-02-14 0 0.930 0.920 0.930 0.920 0.930 168,000 156,040 0.9288 0.103 0.102 0.103 0.102 0.103 1,517,886 0.1028 0.00%
2003-02-13 0 0.930 0.920 0.930 0.930 0.930 90,000 83,700 0.9300 0.103 0.102 0.103 0.103 0.103 813,153 0.1029 0.00%
2003-02-12 0 0.930 0.920 0.950 0.920 0.930 150,000 139,200 0.9280 0.103 0.102 0.105 0.102 0.103 1,355,255 0.1027 1.09%
2003-02-11 0 0.920 0.900 0.930 0.920 0.920 50,000 46,000 0.9200 0.102 0.100 0.103 0.102 0.102 451,752 0.1018 2.22%
2003-02-10 0 0.900 0.900 0.940 0.900 0.900 50,000 45,000 0.9000 0.100 0.100 0.104 0.100 0.100 451,752 0.0996 0.00%
2003-02-07 0 0.900 0.900 0.950 0.900 0.900 20,000 18,000 0.9000 0.100 0.100 0.105 0.100 0.100 180,701 0.0996 0.00%
2003-02-06 0 0.900 0.890 0.940 0.890 0.900 160,000 143,600 0.8975 0.100 0.099 0.104 0.099 0.100 1,445,605 0.0993 1.12%
2003-02-05 0 0.890 0.890 0.920 - - 0 0 - 0.099 0.099 0.102 - - 0 - 0.00%
2003-02-04 0 0.890 0.880 0.920 - - 0 0 - 0.099 0.097 0.102 - - 0 - 0.00%
2003-01-30 0 0.890 0.880 0.900 - - 0 0 - 0.099 0.097 0.100 - - 0 - 0.00%
2003-01-29 0 0.890 0.870 0.910 0.890 0.890 50,000 44,500 0.8900 0.099 0.096 0.101 0.099 0.099 451,752 0.0985 0.00%
2003-01-28 0 0.890 0.880 0.900 - - 0 0 - 0.099 0.097 0.100 - - 0 - 0.00%
2003-01-27 0 0.890 0.870 0.900 0.890 0.890 40,000 35,600 0.8900 0.099 0.096 0.100 0.099 0.099 361,401 0.0985 -1.11%
2003-01-24 0 0.900 0.890 0.900 0.890 0.900 200,000 179,000 0.8950 0.100 0.099 0.100 0.099 0.100 1,807,007 0.0991 1.12%
2003-01-23 0 0.890 0.880 0.890 0.870 0.900 225,000 197,800 0.8791 0.099 0.097 0.099 0.096 0.100 2,032,882 0.0973 1.14%
2003-01-22 0 0.880 0.860 0.880 0.870 0.880 130,000 113,800 0.8754 0.097 0.095 0.097 0.096 0.097 1,174,554 0.0969 0.00%
2003-01-21 0 0.880 0.860 0.880 0.810 0.880 881,000 732,880 0.8319 0.097 0.095 0.097 0.090 0.097 7,959,864 0.0921 0.00%
2003-01-20 0 0.880 0.870 0.900 0.880 0.880 23,000 20,240 0.8800 0.097 0.096 0.100 0.097 0.097 207,806 0.0974 0.00%
2003-01-17 0 0.880 0.870 0.880 - - 0 0 - 0.097 0.096 0.097 - - 0 - 0.00%
2003-01-16 0 0.880 0.860 0.880 0.870 0.880 134,000 117,280 0.8752 0.097 0.095 0.097 0.096 0.097 1,210,694 0.0969 1.15%
2003-01-15 0 0.870 0.870 0.880 0.860 0.870 190,000 164,900 0.8679 0.096 0.096 0.097 0.095 0.096 1,716,656 0.0961 2.35%
2003-01-14 0 0.850 0.840 0.860 0.840 0.860 152,000 129,020 0.8488 0.094 0.093 0.095 0.093 0.095 1,373,325 0.0939 1.19%
2003-01-13 0 0.840 0.840 0.880 0.840 0.850 68,000 57,320 0.8429 0.093 0.093 0.097 0.093 0.094 614,382 0.0933 0.00%
2003-01-10 0 0.840 0.830 0.850 0.840 0.840 180,000 151,200 0.8400 0.093 0.092 0.094 0.093 0.093 1,626,306 0.0930 1.20%
2003-01-09 0 0.830 0.820 0.830 0.830 0.830 170,000 141,100 0.8300 0.092 0.091 0.092 0.092 0.092 1,535,956 0.0919 0.00%
2003-01-08 0 0.830 0.820 0.850 0.830 0.830 105,000 87,150 0.8300 0.092 0.091 0.094 0.092 0.092 948,678 0.0919 0.00%
2003-01-07 0 0.830 0.820 0.840 0.830 0.830 150,000 124,500 0.8300 0.092 0.091 0.093 0.092 0.092 1,355,255 0.0919 0.00%
2003-01-06 0 0.830 0.820 0.830 0.820 0.830 370,000 304,100 0.8219 0.092 0.091 0.092 0.091 0.092 3,342,962 0.0910 1.22%
2003-01-03 0 0.820 0.810 0.820 0.820 0.820 30,000 24,600 0.8200 0.091 0.090 0.091 0.091 0.091 271,051 0.0908 1.23%
2003-01-02 0 0.810 0.810 0.830 0.800 0.810 77,000 62,070 0.8061 0.090 0.090 0.092 0.089 0.090 695,698 0.0892 -2.41%
2002-12-31 0 0.830 0.810 0.850 - - 0 0 - 0.092 0.090 0.094 - - 0 - 0.00%
2002-12-30 0 0.830 0.800 0.870 - - 0 0 - 0.092 0.089 0.096 - - 0 - 0.00%
2002-12-27 0 0.830 0.800 0.910 - - 0 0 - 0.092 0.089 0.101 - - 0 - 0.00%
2002-12-24 0 0.830 0.820 0.840 0.830 0.830 100,000 83,000 0.8300 0.092 0.091 0.093 0.092 0.092 903,503 0.0919 2.47%
2002-12-23 0 0.810 0.810 0.820 - - 0 0 - 0.090 0.090 0.091 - - 0 - 0.00%
2002-12-20 0 0.810 0.800 0.820 0.800 0.810 170,000 136,500 0.8029 0.090 0.089 0.091 0.089 0.090 1,535,956 0.0889 1.25%
2002-12-19 0 0.800 0.800 0.820 - - 0 0 - 0.089 0.089 0.091 - - 0 - 0.00%
2002-12-18 0 0.800 0.790 0.810 0.800 0.800 80,000 64,000 0.8000 0.089 0.087 0.090 0.089 0.089 722,803 0.0885 -1.23%
2002-12-17 0 0.810 0.810 0.820 - - 0 0 - 0.090 0.090 0.091 - - 0 - 0.00%
2002-12-16 0 0.810 0.800 0.890 - - 0 0 - 0.090 0.089 0.099 - - 0 - 0.00%
2002-12-13 0 0.810 0.810 0.820 0.810 0.810 4,800 3,848 0.8017 0.090 0.090 0.091 0.090 0.090 43,368 0.0887 0.00%
2002-12-12 0 0.810 0.810 0.820 - - 0 0 - 0.090 0.090 0.091 - - 0 - 0.00%
2002-12-11 0 0.810 0.810 0.830 0.810 0.830 100,000 82,000 0.8200 0.090 0.090 0.092 0.090 0.092 903,503 0.0908 0.00%
2002-12-10 0 0.810 0.800 0.820 0.810 0.810 100,000 81,000 0.8100 0.090 0.089 0.091 0.090 0.090 903,503 0.0897 0.00%
2002-12-09 0 0.810 0.810 0.830 - - 0 0 - 0.090 0.090 0.092 - - 0 - 0.00%
2002-12-06 0 0.810 0.810 0.830 - - 0 0 - 0.090 0.090 0.092 - - 0 - 1.25%
2002-12-05 0 0.800 0.800 0.830 - - 0 0 - 0.089 0.089 0.092 - - 0 - 0.00%
2002-12-04 0 0.800 0.800 0.830 0.800 0.800 92,000 73,600 0.8000 0.089 0.089 0.092 0.089 0.089 831,223 0.0885 -2.44%
2002-12-03 0 0.820 0.800 0.820 0.800 0.820 320,000 258,000 0.8063 0.091 0.089 0.091 0.089 0.091 2,891,211 0.0892 1.23%
2002-12-02 0 0.810 0.800 0.840 0.810 0.810 688,000 557,280 0.8100 0.090 0.089 0.093 0.090 0.090 6,216,103 0.0897 -1.22%
2002-11-29 0 0.820 0.810 0.830 0.820 0.820 30,000 24,600 0.8200 0.091 0.090 0.092 0.091 0.091 271,051 0.0908 0.00%
2002-11-28 0 0.820 0.800 0.830 - - 0 0 - 0.091 0.089 0.092 - - 0 - 0.00%
2002-11-27 0 0.820 0.810 0.830 - - 0 0 - 0.091 0.090 0.092 - - 0 - 0.00%
2002-11-26 0 0.820 0.810 0.850 - - 0 0 - 0.091 0.090 0.094 - - 0 - 0.00%
2002-11-25 0 0.820 0.810 0.830 - - 0 0 - 0.091 0.090 0.092 - - 0 - 0.00%
2002-11-22 0 0.820 0.820 0.830 0.810 0.810 10,000 8,100 0.8100 0.091 0.091 0.092 0.090 0.090 90,350 0.0897 1.23%
2002-11-21 0 0.810 0.810 0.830 0.810 0.810 50,000 40,500 0.8100 0.090 0.090 0.092 0.090 0.090 451,752 0.0897 -1.22%
2002-11-20 0 0.820 0.800 0.820 - - 0 0 - 0.091 0.089 0.091 - - 0 - 0.00%
2002-11-19 0 0.820 0.820 0.830 0.800 0.820 110,000 89,100 0.8100 0.091 0.091 0.092 0.089 0.091 993,854 0.0897 1.23%
2002-11-18 0 0.810 0.800 0.830 - - 0 0 - 0.090 0.089 0.092 - - 0 - 0.00%
2002-11-15 0 0.810 0.800 0.840 - - 0 0 - 0.090 0.089 0.093 - - 0 - 0.00%
2002-11-14 0 0.810 0.810 0.820 0.780 0.810 147,000 117,970 0.8025 0.090 0.090 0.091 0.086 0.090 1,328,150 0.0888 1.25%
2002-11-13 0 0.800 0.780 0.830 - - 0 0 - 0.089 0.086 0.092 - - 0 - 0.00%
2002-11-12 0 0.800 0.780 0.820 - - 0 0 - 0.089 0.086 0.091 - - 0 - 0.00%
2002-11-11 0 0.800 0.770 0.830 - - 0 0 - 0.089 0.085 0.092 - - 0 - 0.00%
2002-11-08 0 0.800 0.760 0.830 0.800 0.800 30,000 24,000 0.8000 0.089 0.084 0.092 0.089 0.089 271,051 0.0885 0.00%
2002-11-07 0 0.800 0.780 0.830 0.800 0.800 100,000 80,000 0.8000 0.089 0.086 0.092 0.089 0.089 903,503 0.0885 -4.76%
2002-11-06 0 0.840 0.770 0.850 - - 0 0 - 0.093 0.085 0.094 - - 0 - 0.00%
2002-11-05 0 0.840 0.780 0.840 0.880 0.880 20,000 17,600 0.8800 0.093 0.086 0.093 0.097 0.097 180,701 0.0974 5.00%
2002-11-04 0 0.800 0.760 0.820 - - 0 0 - 0.089 0.084 0.091 - - 0 - 0.00%
2002-11-01 0 0.800 0.770 0.810 - - 0 0 - 0.089 0.085 0.090 - - 0 - 0.00%
2002-10-31 0 0.800 0.770 0.800 - - 0 0 - 0.089 0.085 0.089 - - 0 - 0.00%
2002-10-30 0 0.800 0.780 0.810 - - 0 0 - 0.089 0.086 0.090 - - 0 - 0.00%
2002-10-29 0 0.800 0.780 0.800 0.790 0.800 50,000 39,700 0.7940 0.089 0.086 0.089 0.087 0.089 451,752 0.0879 2.56%
2002-10-28 0 0.780 0.780 0.790 - - 0 0 - 0.086 0.086 0.087 - - 0 - 0.00%
2002-10-25 0 0.780 0.770 0.800 0.780 0.780 82,000 63,940 0.7798 0.086 0.085 0.089 0.086 0.086 740,873 0.0863 -1.27%
2002-10-24 0 0.790 0.790 0.800 - - 0 0 - 0.087 0.087 0.089 - - 0 - 2.60%
2002-10-23 0 0.770 0.750 0.810 - - 0 0 - 0.085 0.083 0.090 - - 0 - 0.00%
2002-10-22 0 0.770 0.750 0.840 0.770 0.770 50,000 38,500 0.7700 0.085 0.083 0.093 0.085 0.085 451,752 0.0852 -1.28%
2002-10-21 0 0.780 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2002-10-18 0 0.780 0.740 0.810 - - 0 0 - 0.086 0.082 0.090 - - 0 - 0.00%
2002-10-17 0 0.780 0.760 0.810 0.780 0.780 30,000 23,400 0.7800 0.086 0.084 0.090 0.086 0.086 271,051 0.0863 4.00%
2002-10-16 0 0.750 0.750 0.780 - - 0 0 - 0.083 0.083 0.086 - - 0 - 2.74%
2002-10-15 0 0.730 0.720 - - - 0 0 - 0.081 0.080 - - - 0 - 0.00%
2002-10-11 0 0.730 0.710 0.810 - - 0 0 - 0.081 0.079 0.090 - - 0 - 0.00%
2002-10-10 0 0.730 0.730 0.820 - - 0 0 - 0.081 0.081 0.091 - - 0 - 1.39%
2002-10-09 0 0.720 0.720 0.800 - - 0 0 - 0.080 0.080 0.089 - - 0 - 0.00%
2002-10-08 0 0.720 0.720 0.800 0.720 0.720 20,000 14,400 0.7200 0.080 0.080 0.089 0.080 0.080 180,701 0.0797 -2.70%
2002-10-07 0 0.740 0.730 0.800 0.730 0.740 110,036 80,824 0.7345 0.082 0.081 0.089 0.081 0.082 994,179 0.0813 -1.33%
2002-10-04 0 0.750 0.750 0.800 0.750 0.750 60,000 45,000 0.7500 0.083 0.083 0.089 0.083 0.083 542,102 0.0830 -1.32%
2002-10-03 0 0.760 0.750 0.810 - - 0 0 - 0.084 0.083 0.090 - - 0 - 0.00%
2002-10-02 0 0.780 0.770 0.800 0.780 0.780 57,000 44,460 0.7800 0.084 0.083 0.086 0.084 0.084 528,549 0.0841 -1.27%
2002-09-30 0 0.790 0.770 0.810 - - 0 0 - 0.085 0.083 0.087 - - 0 - 0.00%
2002-09-27 0 0.790 0.770 0.830 - - 0 0 - 0.085 0.083 0.090 - - 0 - 0.00%
2002-09-26 0 0.790 0.790 0.850 0.790 0.790 29,000 22,910 0.7900 0.085 0.085 0.092 0.085 0.085 268,911 0.0852 0.00%
2002-09-25 0 0.790 0.770 0.810 - - 0 0 - 0.085 0.083 0.087 - - 0 - 0.00%
2002-09-24 0 0.790 0.770 0.850 - - 0 0 - 0.085 0.083 0.092 - - 0 - 0.00%
2002-09-23 0 0.790 0.770 0.820 - - 0 0 - 0.085 0.083 0.088 - - 0 - 0.00%
2002-09-20 0 0.790 0.780 0.790 0.790 0.790 54,000 42,660 0.7900 0.085 0.084 0.085 0.085 0.085 500,731 0.0852 -2.47%
2002-09-19 0 0.810 0.790 0.830 0.810 0.820 246,000 200,760 0.8161 0.087 0.085 0.090 0.087 0.088 2,281,108 0.0880 -1.22%
2002-09-18 0 0.820 0.810 0.830 0.820 0.830 60,000 49,300 0.8217 0.088 0.087 0.090 0.088 0.090 556,368 0.0886 -1.20%
2002-09-17 0 0.830 0.810 0.830 0.830 0.830 50,000 41,500 0.8300 0.090 0.087 0.090 0.090 0.090 463,640 0.0895 2.47%
2002-09-16 0 0.810 0.800 0.820 0.810 0.810 26,000 21,060 0.8100 0.087 0.086 0.088 0.087 0.087 241,093 0.0874 2.53%
2002-09-13 0 0.790 0.790 0.830 0.790 0.790 120,000 94,800 0.7900 0.085 0.085 0.090 0.085 0.085 1,112,736 0.0852 -2.47%
2002-09-12 0 0.810 0.810 0.830 - - 0 0 - 0.087 0.087 0.090 - - 0 - 0.00%
2002-09-11 0 0.810 0.790 0.850 - - 0 0 - 0.087 0.085 0.092 - - 0 - 0.00%
2002-09-10 0 0.810 0.800 0.840 0.810 0.810 180,000 145,800 0.8100 0.087 0.086 0.091 0.087 0.087 1,669,104 0.0874 0.00%
2002-09-09 0 0.810 0.800 0.810 0.800 0.810 139,000 111,550 0.8025 0.087 0.086 0.087 0.086 0.087 1,288,919 0.0865 1.25%
2002-09-06 0 0.800 0.780 0.800 - - 0 0 - 0.086 0.084 0.086 - - 0 - 0.00%
2002-09-05 0 0.800 0.770 0.810 - - 0 0 - 0.086 0.083 0.087 - - 0 - 0.00%
2002-09-04 0 0.800 0.800 0.810 - - 0 0 - 0.086 0.086 0.087 - - 0 - 0.00%
2002-09-03 0 0.800 0.790 0.830 0.800 0.800 100,000 80,000 0.8000 0.086 0.085 0.090 0.086 0.086 927,280 0.0863 0.00%
2002-09-02 0 0.800 0.800 0.920 0.800 0.800 100,000 80,000 0.8000 0.086 0.086 0.099 0.086 0.086 927,280 0.0863 0.00%
2002-08-30 0 0.800 0.780 0.860 0.800 0.800 100,000 80,000 0.8000 0.086 0.084 0.093 0.086 0.086 927,280 0.0863 -1.23%
2002-08-29 0 0.810 0.780 0.840 - - 0 0 - 0.087 0.084 0.091 - - 0 - 0.00%
2002-08-28 0 0.810 0.800 0.840 - - 0 0 - 0.087 0.086 0.091 - - 0 - 0.00%
2002-08-27 0 0.810 0.810 - - - 0 0 - 0.087 0.087 - - - 0 - 0.00%
2002-08-26 0 0.810 0.800 0.840 - - 0 0 - 0.087 0.086 0.091 - - 0 - 0.00%
2002-08-23 0 0.810 0.800 0.830 0.800 0.810 70,000 56,400 0.8057 0.087 0.086 0.090 0.086 0.087 649,096 0.0869 1.25%
2002-08-22 0 0.800 0.790 0.840 - - 0 0 - 0.086 0.085 0.091 - - 0 - 0.00%
2002-08-21 0 0.800 0.790 0.830 - - 0 0 - 0.086 0.085 0.090 - - 0 - 0.00%
2002-08-20 0 0.800 0.780 0.820 0.790 0.800 112,000 89,300 0.7973 0.086 0.084 0.088 0.085 0.086 1,038,553 0.0860 6.67%
2002-08-19 0 0.750 0.750 0.790 0.730 0.730 30,000 21,900 0.7300 0.081 0.081 0.085 0.079 0.079 278,184 0.0787 7.14%
2002-08-16 0 0.700 0.700 0.920 0.700 0.840 573,333 435,620 0.7598 0.075 0.075 0.099 0.075 0.091 5,316,401 0.0819 -14.63%
2002-08-15 0 0.820 - 0.900 - - 160,000 131,200 0.8200 0.088 - 0.097 - - 1,483,648 0.0884 0.00%
2002-08-14 0 0.820 0.800 - - - 0 0 - 0.088 0.086 - - - 0 - 0.00%
2002-08-13 0 0.820 0.820 0.900 0.810 0.810 100,000 81,000 0.8100 0.088 0.088 0.097 0.087 0.087 927,280 0.0874 -1.20%
2002-08-12 0 0.830 0.810 0.860 - - 0 0 - 0.090 0.087 0.093 - - 0 - 0.00%
2002-08-09 0 0.830 0.820 0.830 - - 0 0 - 0.090 0.088 0.090 - - 0 - 0.00%
2002-08-08 0 0.830 0.810 0.860 - - 0 0 - 0.090 0.087 0.093 - - 0 - 0.00%
2002-08-07 0 0.830 0.810 0.850 - - 0 0 - 0.090 0.087 0.092 - - 0 - 0.00%
2002-08-06 0 0.830 0.820 0.900 0.830 0.830 30,000 24,900 0.8300 0.090 0.088 0.097 0.090 0.090 278,184 0.0895 0.00%
2002-08-05 0 0.830 0.810 0.900 - - 0 0 - 0.090 0.087 0.097 - - 0 - 0.00%
2002-08-02 0 0.830 0.820 0.870 - - 0 0 - 0.090 0.088 0.094 - - 0 - 0.00%
2002-08-01 0 0.830 0.830 0.870 0.830 0.840 130,000 108,800 0.8369 0.090 0.090 0.094 0.090 0.091 1,205,464 0.0903 -1.19%
2002-07-31 0 0.840 0.830 0.880 0.840 0.840 100,000 84,000 0.8400 0.091 0.090 0.095 0.091 0.091 927,280 0.0906 0.00%
2002-07-30 0 0.840 0.840 0.880 0.840 0.840 163,000 136,920 0.8400 0.091 0.091 0.095 0.091 0.091 1,511,466 0.0906 2.44%
2002-07-29 0 0.820 0.820 0.920 - - 0 0 - 0.088 0.088 0.099 - - 0 - 0.00%
2002-07-26 0 0.820 0.810 0.890 0.810 0.820 20,000 16,300 0.8150 0.088 0.087 0.096 0.087 0.088 185,456 0.0879 -1.20%
2002-07-25 0 0.830 0.830 0.890 - - 0 0 - 0.090 0.090 0.096 - - 0 - 0.00%
2002-07-24 0 0.830 0.830 0.890 0.830 0.830 38,000 31,540 0.8300 0.090 0.090 0.096 0.090 0.090 352,366 0.0895 -1.19%
2002-07-23 0 0.840 0.840 0.880 0.840 0.850 48,000 40,560 0.8450 0.091 0.091 0.095 0.091 0.092 445,094 0.0911 0.00%
2002-07-22 0 0.840 0.840 0.880 0.840 0.850 165,000 139,600 0.8461 0.091 0.091 0.095 0.091 0.092 1,530,012 0.0912 -5.62%
2002-07-19 0 0.890 0.830 0.890 - - 0 0 - 0.096 0.090 0.096 - - 0 - 0.00%
2002-07-18 0 0.890 0.860 0.890 0.850 0.890 22,000 18,780 0.8536 0.096 0.093 0.096 0.092 0.096 204,002 0.0921 2.30%
2002-07-17 0 0.870 0.830 0.900 - - 0 0 - 0.094 0.090 0.097 - - 0 - 0.00%
2002-07-16 0 0.870 0.840 0.870 - - 0 0 - 0.094 0.091 0.094 - - 0 - -2.25%
2002-07-15 0 0.890 0.850 0.890 - - 0 0 - 0.096 0.092 0.096 - - 0 - 0.00%
2002-07-12 0 0.890 0.860 0.890 - - 0 0 - 0.096 0.093 0.096 - - 0 - 0.00%
2002-07-11 0 0.890 0.850 0.890 - - 0 0 - 0.096 0.092 0.096 - - 0 - 0.00%
2002-07-10 0 0.890 0.860 0.890 0.880 0.890 150,000 133,200 0.8880 0.096 0.093 0.096 0.095 0.096 1,390,920 0.0958 3.49%
2002-07-09 0 0.860 0.860 0.900 - - 0 0 - 0.093 0.093 0.097 - - 0 - 0.00%
2002-07-08 0 0.860 0.860 0.890 0.860 0.860 20,000 17,200 0.8600 0.093 0.093 0.096 0.093 0.093 185,456 0.0927 -1.15%
2002-07-05 0 0.870 0.870 0.890 - - 0 0 - 0.094 0.094 0.096 - - 0 - 1.16%
2002-07-04 0 0.860 0.860 0.900 - - 0 0 - 0.093 0.093 0.097 - - 0 - 0.00%
2002-07-03 0 0.860 0.860 0.890 0.850 0.850 20,000 17,000 0.8500 0.093 0.093 0.096 0.092 0.092 185,456 0.0917 0.00%
2002-07-02 0 0.860 0.860 0.900 - - 0 0 - 0.093 0.093 0.097 - - 0 - 0.00%
2002-06-28 0 0.860 0.860 0.880 0.860 0.860 78,000 67,080 0.8600 0.093 0.093 0.095 0.093 0.093 723,278 0.0927 1.18%
2002-06-27 0 0.850 0.850 0.890 - - 0 0 - 0.092 0.092 0.096 - - 0 - 0.00%
2002-06-26 0 0.850 0.850 0.890 0.850 0.850 30,000 25,500 0.8500 0.092 0.092 0.096 0.092 0.092 278,184 0.0917 -2.30%
2002-06-25 0 0.870 0.870 0.900 0.870 0.870 50,000 43,500 0.8700 0.094 0.094 0.097 0.094 0.094 463,640 0.0938 0.00%
2002-06-24 0 0.870 0.850 0.900 0.850 0.870 98,000 84,100 0.8582 0.094 0.092 0.097 0.092 0.094 908,734 0.0925 2.35%
2002-06-21 0 0.850 0.840 0.850 0.850 0.850 40,000 34,000 0.8500 0.092 0.091 0.092 0.092 0.092 370,912 0.0917 0.00%
2002-06-20 0 0.850 0.850 0.860 0.850 0.850 90,000 76,500 0.8500 0.092 0.092 0.093 0.092 0.092 834,552 0.0917 -1.16%
2002-06-19 0 0.860 0.850 0.870 0.850 0.860 325,000 277,150 0.8528 0.093 0.092 0.094 0.092 0.093 3,013,659 0.0920 0.00%
2002-06-18 0 0.860 0.860 0.890 0.860 0.860 50,000 43,000 0.8600 0.093 0.093 0.096 0.093 0.093 463,640 0.0927 -1.15%
2002-06-17 0 0.870 0.860 0.880 - - 0 0 - 0.094 0.093 0.095 - - 0 - 0.00%
2002-06-14 0 0.870 0.860 0.870 0.870 0.870 300,000 261,000 0.8700 0.094 0.093 0.094 0.094 0.094 2,781,839 0.0938 0.00%
2002-06-13 0 0.870 0.870 0.880 0.870 0.880 65,000 57,050 0.8777 0.094 0.094 0.095 0.094 0.095 602,732 0.0947 0.00%
2002-06-12 0 0.870 0.870 0.890 0.870 0.880 47,000 41,090 0.8743 0.094 0.094 0.096 0.094 0.095 435,821 0.0943 0.00%
2002-06-11 0 0.870 0.860 0.890 - - 0 0 - 0.094 0.093 0.096 - - 0 - 0.00%
2002-06-10 0 0.870 0.860 0.870 0.870 0.900 188,000 164,160 0.8732 0.094 0.093 0.094 0.094 0.097 1,743,286 0.0942 1.16%
2002-06-07 0 0.860 0.860 0.890 - - 0 0 - 0.093 0.093 0.096 - - 0 - 0.00%
2002-06-06 0 0.860 0.860 0.880 0.860 0.890 370,000 322,300 0.8711 0.093 0.093 0.095 0.093 0.096 3,430,935 0.0939 0.00%
2002-06-05 0 0.860 0.860 0.880 0.860 0.860 90,000 77,400 0.8600 0.093 0.093 0.095 0.093 0.093 834,552 0.0927 1.18%
2002-06-04 0 0.850 0.850 0.860 0.850 0.860 500,000 425,700 0.8514 0.092 0.092 0.093 0.092 0.093 4,636,399 0.0918 -1.16%
2002-06-03 0 0.860 0.850 0.860 0.860 0.870 222,000 191,440 0.8623 0.093 0.092 0.093 0.093 0.094 2,058,561 0.0930 -2.27%
2002-05-31 0 0.880 0.860 0.900 - - 0 0 - 0.095 0.093 0.097 - - 0 - 0.00%
2002-05-30 0 0.880 0.870 0.890 0.870 0.880 140,000 122,700 0.8764 0.095 0.094 0.096 0.094 0.095 1,298,192 0.0945 -2.22%
2002-05-29 0 0.900 0.900 0.910 0.890 0.910 730,000 659,800 0.9038 0.097 0.097 0.098 0.096 0.098 6,769,142 0.0975 1.12%
2002-05-28 0 0.890 0.870 0.890 0.860 0.920 725,000 645,250 0.8900 0.096 0.094 0.096 0.093 0.099 6,722,778 0.0960 3.49%
2002-05-27 0 0.860 0.850 0.870 0.860 0.870 150,000 129,500 0.8633 0.093 0.092 0.094 0.093 0.094 1,390,920 0.0931 0.00%
2002-05-24 0 0.860 0.840 0.860 0.850 0.860 120,000 102,100 0.8508 0.093 0.091 0.093 0.092 0.093 1,112,736 0.0918 0.00%
2002-05-23 0 0.860 0.840 0.870 0.840 0.860 435,000 369,560 0.8496 0.093 0.091 0.094 0.091 0.093 4,033,667 0.0916 0.00%
2002-05-22 0 0.860 0.860 0.870 0.820 0.880 1,601,000 1,360,040 0.8495 0.093 0.093 0.094 0.088 0.095 14,845,748 0.0916 6.17%
2002-05-21 0 0.810 0.800 0.820 - - 0 0 - 0.087 0.086 0.088 - - 0 - 0.00%
2002-05-17 0 0.810 0.800 0.810 0.790 0.810 900,000 724,580 0.8051 0.087 0.086 0.087 0.085 0.087 8,345,518 0.0868 3.85%
2002-05-16 0 0.780 0.750 0.790 0.780 0.800 171,000 134,390 0.7859 0.084 0.081 0.085 0.084 0.086 1,585,648 0.0848 -2.50%
2002-05-15 0 0.800 0.800 0.810 0.800 0.800 653,000 522,400 0.8000 0.086 0.086 0.087 0.086 0.086 6,055,137 0.0863 0.00%
2002-05-14 0 0.800 0.800 0.810 0.800 0.800 287,000 229,600 0.8000 0.086 0.086 0.087 0.086 0.086 2,661,293 0.0863 -1.23%
2002-05-13 0 0.810 0.800 0.810 0.810 0.810 152,000 123,120 0.8100 0.087 0.086 0.087 0.087 0.087 1,409,465 0.0874 0.00%
2002-05-10 0 0.810 0.800 0.810 0.800 0.820 646,000 526,160 0.8145 0.087 0.086 0.087 0.086 0.088 5,990,227 0.0878 0.00%
2002-05-09 0 0.810 0.810 0.820 0.800 0.870 971,000 803,140 0.8271 0.087 0.087 0.088 0.086 0.094 9,003,886 0.0892 -1.22%
2002-05-08 0 0.880 0.880 0.900 0.880 0.900 215,800 190,272 0.8817 0.088 0.088 0.090 0.088 0.090 2,147,489 0.0886 -5.38%
2002-05-07 0 0.930 0.910 0.930 0.890 0.930 877,000 795,070 0.9066 0.093 0.091 0.093 0.089 0.093 8,727,285 0.0911 4.49%
2002-05-06 0 0.890 0.880 0.890 0.870 0.890 378,000 331,340 0.8766 0.089 0.088 0.089 0.087 0.089 3,761,589 0.0881 1.14%
2002-05-03 0 0.880 0.860 0.880 0.850 0.880 730,000 637,400 0.8732 0.088 0.086 0.088 0.085 0.088 7,264,445 0.0877 3.53%
2002-05-02 0 0.850 0.840 0.860 0.850 0.860 1,175,880 1,005,104 0.8548 0.085 0.084 0.086 0.085 0.086 11,701,528 0.0859 -2.30%
2002-04-30 0 0.870 0.860 0.880 0.870 0.880 690,000 603,000 0.8739 0.087 0.086 0.088 0.087 0.088 6,866,393 0.0878 1.16%
2002-04-29 0 0.860 0.860 0.880 0.860 0.870 807,000 698,020 0.8650 0.086 0.086 0.088 0.086 0.087 8,030,695 0.0869 -3.37%
2002-04-26 0 0.890 0.880 0.890 0.880 0.930 733,000 654,590 0.8930 0.089 0.088 0.089 0.088 0.093 7,294,299 0.0897 1.14%
2002-04-25 0 0.880 0.880 0.900 0.830 0.900 650,000 561,430 0.8637 0.088 0.088 0.090 0.083 0.090 6,468,342 0.0868 4.76%
2002-04-24 0 0.840 0.840 0.850 0.820 0.850 350,000 293,530 0.8387 0.084 0.084 0.085 0.082 0.085 3,482,953 0.0843 2.44%
2002-04-23 0 0.820 0.820 0.830 0.810 0.840 855,910 703,931 0.8224 0.082 0.082 0.083 0.081 0.084 8,517,413 0.0826 0.00%
2002-04-22 0 0.820 0.820 0.830 0.790 0.820 418,000 335,420 0.8024 0.082 0.082 0.083 0.079 0.082 4,159,641 0.0806 12.33%
2002-04-19 0 0.730 0.700 0.760 - - 0 0 - 0.073 0.070 0.076 - - 0 - 0.00%
2002-04-18 0 0.730 0.700 0.760 - - 0 0 - 0.073 0.070 0.076 - - 0 - 0.00%
2002-04-17 0 0.730 0.710 0.770 - - 0 0 - 0.073 0.071 0.077 - - 0 - 0.00%
2002-04-16 0 0.730 0.720 0.760 0.730 0.730 50,000 36,500 0.7300 0.073 0.072 0.076 0.073 0.073 497,565 0.0734 1.39%
2002-04-15 0 0.720 0.720 0.770 0.720 0.780 290,000 218,600 0.7538 0.072 0.072 0.077 0.072 0.078 2,885,875 0.0757 -5.26%
2002-04-12 0 0.760 0.710 0.780 0.720 0.770 190,000 140,600 0.7400 0.076 0.071 0.078 0.072 0.077 1,890,746 0.0744 7.04%
2002-04-11 0 0.710 0.710 0.730 0.710 0.720 150,000 106,700 0.7113 0.071 0.071 0.073 0.071 0.072 1,492,694 0.0715 -2.74%
2002-04-10 0 0.730 0.710 0.750 0.730 0.730 50,000 36,500 0.7300 0.073 0.071 0.075 0.073 0.073 497,565 0.0734 0.00%
2002-04-09 0 0.730 0.720 0.800 - - 0 0 - 0.073 0.072 0.080 - - 0 - 0.00%
2002-04-08 0 0.730 0.730 0.790 - - 0 0 - 0.073 0.073 0.079 - - 0 - 1.39%
2002-04-04 0 0.720 0.720 0.780 - - 0 0 - 0.072 0.072 0.078 - - 0 - 1.41%
2002-04-03 0 0.710 0.710 0.760 - - 0 0 - 0.071 0.071 0.076 - - 0 - 1.43%
2002-04-02 0 0.700 0.700 0.780 0.700 0.710 100,000 70,500 0.7050 0.070 0.070 0.078 0.070 0.071 995,129 0.0708 -5.41%
2002-03-28 0 0.740 0.730 0.770 0.740 0.740 170,000 125,800 0.7400 0.074 0.073 0.077 0.074 0.074 1,691,720 0.0744 2.78%
2002-03-27 0 0.720 0.720 0.760 0.720 0.720 50,000 36,000 0.7200 0.072 0.072 0.076 0.072 0.072 497,565 0.0724 0.00%
2002-03-26 0 0.720 0.710 0.740 0.720 0.740 200,000 146,000 0.7300 0.072 0.071 0.074 0.072 0.074 1,990,259 0.0734 -2.70%
2002-03-25 0 0.740 0.730 0.750 0.740 0.740 10,000 7,400 0.7400 0.074 0.073 0.075 0.074 0.074 99,513 0.0744 -1.33%
2002-03-22 0 0.750 0.730 0.750 0.770 0.770 20,000 15,400 0.7700 0.075 0.073 0.075 0.077 0.077 199,026 0.0774 -1.32%
2002-03-21 0 0.760 0.720 0.770 0.720 0.760 150,000 110,000 0.7333 0.076 0.072 0.077 0.072 0.076 1,492,694 0.0737 1.33%
2002-03-20 0 0.750 0.710 0.770 - - 0 0 - 0.075 0.071 0.077 - - 0 - 0.00%
2002-03-19 0 0.750 0.710 0.770 - - 0 0 - 0.075 0.071 0.077 - - 0 - 0.00%
2002-03-18 0 0.750 0.720 0.760 - - 0 0 - 0.075 0.072 0.076 - - 0 - 0.00%
2002-03-15 0 0.750 0.740 0.760 0.750 0.750 100,000 75,000 0.7500 0.075 0.074 0.076 0.075 0.075 995,129 0.0754 -1.32%
2002-03-14 0 0.760 0.740 0.780 0.740 0.760 215,000 162,400 0.7553 0.076 0.074 0.078 0.074 0.076 2,139,528 0.0759 1.33%
2002-03-13 0 0.750 0.720 0.780 - - 0 0 - 0.075 0.072 0.078 - - 0 - 0.00%
2002-03-12 0 0.750 0.720 0.750 - - 0 0 - 0.075 0.072 0.075 - - 0 - -2.60%
2002-03-11 0 0.770 0.720 0.800 0.740 0.770 118,000 89,260 0.7564 0.077 0.072 0.080 0.074 0.077 1,174,253 0.0760 10.00%
2002-03-08 0 0.700 0.700 0.770 - - 0 0 - 0.070 0.070 0.077 - - 0 - 0.00%
2002-03-07 0 0.700 0.700 0.750 - - 0 0 - 0.070 0.070 0.075 - - 0 - 0.00%
2002-03-06 0 0.700 0.690 0.720 - - 0 0 - 0.070 0.069 0.072 - - 0 - 0.00%
2002-03-05 0 0.700 0.700 0.730 0.680 0.680 50,000 34,000 0.6800 0.070 0.070 0.073 0.068 0.068 497,565 0.0683 0.00%
2002-03-04 0 0.700 0.700 0.730 0.700 0.730 20,000 14,030 0.7015 0.070 0.070 0.073 0.070 0.073 199,026 0.0705 0.00%
2002-03-01 0 0.700 0.680 0.740 - - 0 0 - 0.070 0.068 0.074 - - 0 - 0.00%
2002-02-28 0 0.700 0.690 0.730 - - 0 0 - 0.070 0.069 0.073 - - 0 - 0.00%
2002-02-27 0 0.700 0.700 0.750 0.700 0.700 100,000 70,000 0.7000 0.070 0.070 0.075 0.070 0.070 995,129 0.0703 -5.41%
2002-02-26 0 0.740 0.700 0.740 0.730 0.740 200,000 147,800 0.7390 0.074 0.070 0.074 0.073 0.074 1,990,259 0.0743 0.00%
2002-02-25 0 0.740 0.700 0.750 0.740 0.760 30,000 22,400 0.7467 0.074 0.070 0.075 0.074 0.076 298,539 0.0750 2.78%
2002-02-22 0 0.720 0.700 0.740 - - 0 0 - 0.072 0.070 0.074 - - 0 - 0.00%
2002-02-21 0 0.720 0.700 - 0.720 0.720 44,000 31,680 0.7200 0.072 0.070 - 0.072 0.072 437,857 0.0724 0.00%
2002-02-20 0 0.720 0.700 0.800 - - 0 0 - 0.072 0.070 0.080 - - 0 - 0.00%
2002-02-19 0 0.720 0.700 0.720 0.700 0.720 81,000 56,760 0.7007 0.072 0.070 0.072 0.070 0.072 806,055 0.0704 2.86%
2002-02-18 0 0.700 0.680 0.720 - - 0 0 - 0.070 0.068 0.072 - - 0 - 0.00%
2002-02-15 0 0.700 0.670 0.730 - - 0 0 - 0.070 0.067 0.073 - - 0 - 0.00%
2002-02-11 0 0.700 0.650 0.720 - - 0 0 - 0.070 0.065 0.072 - - 0 - 0.00%
2002-02-08 0 0.700 0.670 0.720 - - 0 0 - 0.070 0.067 0.072 - - 0 - 0.00%
2002-02-07 0 0.700 0.670 0.710 - - 0 0 - 0.070 0.067 0.071 - - 0 - 0.00%
2002-02-06 0 0.700 0.690 0.700 0.700 0.700 20,000 14,000 0.7000 0.070 0.069 0.070 0.070 0.070 199,026 0.0703 2.94%
2002-02-05 0 0.680 0.680 0.700 - - 0 0 - 0.068 0.068 0.070 - - 0 - 3.03%
2002-02-04 0 0.660 0.660 0.720 - - 0 0 - 0.066 0.066 0.072 - - 0 - 0.00%
2002-02-01 0 0.660 0.640 0.700 - - 0 0 - 0.066 0.064 0.070 - - 0 - 0.00%
2002-01-31 0 0.660 0.660 0.720 - - 0 0 - 0.066 0.066 0.072 - - 0 - 1.54%
2002-01-30 0 0.650 0.650 0.720 0.650 0.660 13,000 8,510 0.6546 0.065 0.065 0.072 0.065 0.066 129,367 0.0658 -2.99%
2002-01-29 0 0.670 0.670 0.700 - - 0 0 - 0.067 0.067 0.070 - - 0 - 0.00%
2002-01-28 0 0.670 0.670 0.690 - - 0 0 - 0.067 0.067 0.069 - - 0 - 0.00%
2002-01-25 0 0.670 0.670 0.710 - - 0 0 - 0.067 0.067 0.071 - - 0 - 0.00%
2002-01-24 0 0.670 0.670 0.690 0.670 0.680 110,000 74,200 0.6745 0.067 0.067 0.069 0.067 0.068 1,094,642 0.0678 1.52%
2002-01-23 0 0.660 0.660 0.700 - - 0 0 - 0.066 0.066 0.070 - - 0 - 0.00%
2002-01-22 0 0.660 0.660 0.730 0.650 0.650 30,000 19,500 0.6500 0.066 0.066 0.073 0.065 0.065 298,539 0.0653 0.00%
2002-01-21 0 0.660 0.660 0.730 - - 0 0 - 0.066 0.066 0.073 - - 0 - 0.00%
2002-01-18 0 0.660 0.660 0.720 0.660 0.660 1,000 660 0.6600 0.066 0.066 0.072 0.066 0.066 9,951 0.0663 -1.49%
2002-01-17 0 0.670 0.670 0.710 0.670 0.680 80,000 54,100 0.6763 0.067 0.067 0.071 0.067 0.068 796,104 0.0680 -4.29%
2002-01-16 0 0.700 0.660 0.720 - - 0 0 - 0.070 0.066 0.072 - - 0 - 0.00%
2002-01-15 0 0.700 0.660 0.700 0.700 0.700 1,000 700 0.7000 0.070 0.066 0.070 0.070 0.070 9,951 0.0703 4.48%
2002-01-14 0 0.670 0.670 0.740 0.670 0.670 50,000 33,500 0.6700 0.067 0.067 0.074 0.067 0.067 497,565 0.0673 -4.29%
2002-01-11 0 0.700 0.660 0.720 0.680 0.700 60,000 41,400 0.6900 0.070 0.066 0.072 0.068 0.070 597,078 0.0693 7.69%
2002-01-10 0 0.650 0.650 0.700 - - 0 0 - 0.065 0.065 0.070 - - 0 - 0.00%
2002-01-09 0 0.650 0.650 0.700 - - 0 0 - 0.065 0.065 0.070 - - 0 - 0.00%
2002-01-08 0 0.650 0.650 0.700 - - 0 0 - 0.065 0.065 0.070 - - 0 - 0.00%
2002-01-07 0 0.650 0.650 0.700 - - 0 0 - 0.065 0.065 0.070 - - 0 - 0.00%
2002-01-04 0 0.650 0.650 0.680 - - 0 0 - 0.065 0.065 0.068 - - 0 - 0.00%
2002-01-03 0 0.650 0.650 0.680 - - 0 0 - 0.065 0.065 0.068 - - 0 - 1.56%
2002-01-02 0 0.640 0.640 0.720 0.640 0.640 20,000 12,800 0.6400 0.064 0.064 0.072 0.064 0.064 199,026 0.0643 0.00%
2001-12-31 0 0.640 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2001-12-28 0 0.640 0.630 0.680 0.640 0.640 20,000 12,800 0.6400 0.064 0.063 0.068 0.064 0.064 199,026 0.0643 0.00%
2001-12-27 0 0.640 0.630 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
2001-12-24 0 0.640 0.630 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
2001-12-21 0 0.640 0.640 0.700 - - 0 0 - 0.064 0.064 0.070 - - 0 - 0.00%
2001-12-20 0 0.640 0.630 0.720 - - 0 0 - 0.064 0.063 0.072 - - 0 - 0.00%
2001-12-19 0 0.640 0.630 0.720 - - 0 0 - 0.064 0.063 0.072 - - 0 - 0.00%
2001-12-18 0 0.640 0.630 0.720 - - 0 0 - 0.064 0.063 0.072 - - 0 - 0.00%
2001-12-17 0 0.640 0.630 0.720 - - 0 0 - 0.064 0.063 0.072 - - 0 - 0.00%
2001-12-14 0 0.640 0.630 0.720 - - 0 0 - 0.064 0.063 0.072 - - 0 - 0.00%
2001-12-13 0 0.640 0.640 0.700 0.640 0.650 80,000 51,900 0.6488 0.064 0.064 0.070 0.064 0.065 796,104 0.0652 -3.03%
2001-12-12 0 0.660 0.650 0.680 0.660 0.660 40,000 26,400 0.6600 0.066 0.065 0.068 0.066 0.066 398,052 0.0663 0.00%
2001-12-11 0 0.660 0.660 0.720 - - 0 0 - 0.066 0.066 0.072 - - 0 - 0.00%
2001-12-10 0 0.660 0.660 0.680 - - 0 0 - 0.066 0.066 0.068 - - 0 - 1.54%
2001-12-07 0 0.650 0.650 0.700 0.650 0.650 60,000 39,000 0.6500 0.065 0.065 0.070 0.065 0.065 597,078 0.0653 0.00%
2001-12-06 0 0.650 0.620 0.720 - - 0 0 - 0.065 0.062 0.072 - - 0 - 0.00%
2001-12-05 0 0.650 0.630 0.720 - - 0 0 - 0.065 0.063 0.072 - - 0 - 0.00%
2001-12-04 0 0.650 0.640 0.710 - - 0 0 - 0.065 0.064 0.071 - - 0 - 0.00%
2001-12-03 0 0.650 0.620 0.720 - - 0 0 - 0.065 0.062 0.072 - - 0 - 0.00%
2001-11-30 0 0.650 0.630 0.720 - - 0 0 - 0.065 0.063 0.072 - - 0 - 0.00%
2001-11-29 0 0.650 0.630 0.700 - - 0 0 - 0.065 0.063 0.070 - - 0 - 0.00%
2001-11-28 0 0.650 0.610 0.720 - - 0 0 - 0.065 0.061 0.072 - - 0 - 0.00%
2001-11-27 0 0.650 0.640 0.670 0.650 0.650 50,000 32,500 0.6500 0.065 0.064 0.067 0.065 0.065 497,565 0.0653 -1.52%
2001-11-26 0 0.660 0.610 0.700 - - 0 0 - 0.066 0.061 0.070 - - 0 - 0.00%
2001-11-23 0 0.660 0.620 0.700 - - 0 0 - 0.066 0.062 0.070 - - 0 - 0.00%
2001-11-22 0 0.660 0.630 0.700 - - 0 0 - 0.066 0.063 0.070 - - 0 - 0.00%
2001-11-21 0 0.660 0.610 0.700 - - 0 0 - 0.066 0.061 0.070 - - 0 - 0.00%
2001-11-20 0 0.660 0.640 0.680 - - 0 0 - 0.066 0.064 0.068 - - 0 - 0.00%
2001-11-19 0 0.660 0.640 0.680 - - 0 0 - 0.066 0.064 0.068 - - 0 - 0.00%
2001-11-16 0 0.660 0.650 0.670 0.660 0.670 90,000 60,000 0.6667 0.066 0.065 0.067 0.066 0.067 895,617 0.0670 1.54%
2001-11-15 0 0.650 0.640 0.700 0.650 0.650 30,000 19,500 0.6500 0.065 0.064 0.070 0.065 0.065 298,539 0.0653 1.56%
2001-11-14 0 0.640 0.640 0.660 - - 0 0 - 0.064 0.064 0.066 - - 0 - 0.00%
2001-11-13 0 0.640 0.630 0.670 - - 0 0 - 0.064 0.063 0.067 - - 0 - 0.00%
2001-11-12 0 0.640 0.640 0.680 0.640 0.650 28,000 18,170 0.6489 0.064 0.064 0.068 0.064 0.065 278,636 0.0652 4.92%
2001-11-09 0 0.610 0.610 0.680 - - 30,000 18,300 0.6100 0.061 0.061 0.068 - - 298,539 0.0613 1.67%
2001-11-08 0 0.600 0.600 0.650 - - 0 0 - 0.060 0.060 0.065 - - 0 - 0.00%
2001-11-07 0 0.600 0.600 0.650 0.600 0.600 30,000 18,000 0.6000 0.060 0.060 0.065 0.060 0.060 298,539 0.0603 0.00%
2001-11-06 0 0.600 - 0.680 - - 0 0 - 0.060 - 0.068 - - 0 - 0.00%
2001-11-05 0 0.600 0.560 0.680 - - 0 0 - 0.060 0.056 0.068 - - 0 - 0.00%
2001-11-02 0 0.600 0.590 0.680 - - 0 0 - 0.060 0.059 0.068 - - 0 - 0.00%
2001-11-01 0 0.600 0.580 0.680 - - 0 0 - 0.060 0.058 0.068 - - 0 - 0.00%
2001-10-31 0 0.600 0.580 0.680 - - 0 0 - 0.060 0.058 0.068 - - 0 - 0.00%
2001-10-30 0 0.600 0.580 0.680 - - 0 0 - 0.060 0.058 0.068 - - 0 - 0.00%
2001-10-29 0 0.600 0.600 - - - 0 0 - 0.060 0.060 - - - 0 - 3.45%
2001-10-26 0 0.580 0.580 - - - 80,000 46,400 0.5800 0.058 0.058 - - - 796,104 0.0583 0.00%
2001-10-24 0 0.580 0.570 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
2001-10-23 0 0.580 0.570 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
2001-10-22 0 0.580 0.570 0.700 0.580 0.590 150,000 88,000 0.5867 0.058 0.057 0.070 0.058 0.059 1,492,694 0.0590 -7.94%
2001-10-19 0 0.630 0.590 0.650 - - 0 0 - 0.063 0.059 0.065 - - 0 - 0.00%
2001-10-18 0 0.630 0.570 0.660 - - 1,064,000 638,400 0.6000 0.063 0.057 0.066 - - 10,588,177 0.0603 0.00%
2001-10-17 0 0.630 - 0.700 - - 0 0 - 0.063 - 0.070 - - 0 - 0.00%
2001-10-16 0 0.630 0.570 0.680 - - 0 0 - 0.063 0.057 0.068 - - 0 - 0.00%
2001-10-15 0 0.630 - 0.680 - - 0 0 - 0.063 - 0.068 - - 0 - 0.00%
2001-10-12 0 0.630 0.610 0.710 - - 0 0 - 0.063 0.061 0.071 - - 0 - 0.00%
2001-10-11 0 0.630 0.610 0.630 0.630 0.630 20,000 12,600 0.6300 0.063 0.061 0.063 0.063 0.063 199,026 0.0633 0.00%
2001-10-10 0 0.630 - 0.630 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2001-10-09 0 0.630 0.580 0.630 - - 0 0 - 0.063 0.058 0.063 - - 0 - 0.00%
2001-10-08 0 0.630 - 0.630 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2001-10-05 0 0.630 0.600 0.630 0.600 0.630 60,000 36,300 0.6050 0.063 0.060 0.063 0.060 0.063 597,078 0.0608 5.00%
2001-10-04 0 0.600 0.600 - - - 0 0 - 0.060 0.060 - - - 0 - 1.69%
2001-10-03 0 0.590 0.540 - - - 0 0 - 0.059 0.054 - - - 0 - 0.00%
2001-09-28 0 0.590 0.550 - - - 0 0 - 0.059 0.055 - - - 0 - 0.00%
2001-09-27 0 0.590 0.550 - - - 0 0 - 0.059 0.055 - - - 0 - 0.00%
2001-09-26 0 0.590 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2001-09-25 0 0.590 0.510 - - - 0 0 - 0.059 0.051 - - - 0 - -0.00%
2001-09-24 0 0.610 0.610 0.650 - - 0 0 - 0.059 0.059 0.063 - - 0 - 0.00%
2001-09-21 0 0.610 0.600 0.680 0.610 0.620 96,000 58,760 0.6121 0.059 0.058 0.066 0.059 0.060 987,708 0.0595 -6.15%
2001-09-20 0 0.650 0.620 - - - 0 0 - 0.063 0.060 - - - 0 - 0.00%
2001-09-19 0 0.650 0.620 0.700 - - 0 0 - 0.063 0.060 0.068 - - 0 - 0.00%
2001-09-18 0 0.650 0.600 0.690 - - 0 0 - 0.063 0.058 0.067 - - 0 - 0.00%
2001-09-17 0 0.650 0.620 0.650 0.630 0.650 180,000 113,480 0.6304 0.063 0.060 0.063 0.061 0.063 1,851,953 0.0613 -8.45%
2001-09-14 0 0.710 0.620 0.710 - - 0 0 - 0.069 0.060 0.069 - - 0 - 0.00%
2001-09-13 0 0.710 0.620 0.710 - - 0 0 - 0.069 0.060 0.069 - - 0 - 0.00%
2001-09-12 0 0.710 0.620 0.710 - - 0 0 - 0.069 0.060 0.069 - - 0 - 0.00%
2001-09-11 0 0.710 - 0.750 - - 0 0 - 0.069 - 0.073 - - 0 - 0.00%
2001-09-10 0 0.710 - 0.750 - - 0 0 - 0.069 - 0.073 - - 0 - 0.00%
2001-09-07 0 0.710 0.640 0.750 - - 0 0 - 0.069 0.062 0.073 - - 0 - 0.00%
2001-09-06 0 0.710 - 0.760 - - 0 0 - 0.069 - 0.074 - - 0 - 0.00%
2001-09-05 0 0.710 0.650 - - - 0 0 - 0.069 0.063 - - - 0 - 0.00%
2001-09-04 0 0.710 0.660 0.710 - - 0 0 - 0.069 0.064 0.069 - - 0 - 0.00%
2001-09-03 0 0.710 0.660 0.710 - - 50,000 35,000 0.7000 0.069 0.064 0.069 - - 514,431 0.0680 0.00%
2001-08-31 0 0.710 0.650 0.730 - - 0 0 - 0.069 0.063 0.071 - - 0 - 0.00%
2001-08-30 0 0.710 0.650 0.750 - - 0 0 - 0.069 0.063 0.073 - - 0 - 0.00%
2001-08-29 0 0.710 - 0.730 - - 0 0 - 0.069 - 0.071 - - 0 - 0.00%
2001-08-28 0 0.710 0.660 0.720 0.710 0.710 50,000 35,500 0.7100 0.069 0.064 0.070 0.069 0.069 514,431 0.0690 1.43%
2001-08-27 0 0.700 0.660 0.720 0.700 0.700 60,000 42,000 0.7000 0.068 0.064 0.070 0.068 0.068 617,318 0.0680 2.94%
2001-08-24 0 0.680 0.660 0.710 0.680 0.680 30,000 20,400 0.6800 0.066 0.064 0.069 0.066 0.066 308,659 0.0661 0.00%
2001-08-23 0 0.680 0.680 0.700 - - 0 0 - 0.066 0.066 0.068 - - 0 - 1.49%
2001-08-22 0 0.670 0.660 0.670 0.650 0.670 151,000 98,870 0.6548 0.065 0.064 0.065 0.063 0.065 1,553,583 0.0636 0.00%
2001-08-21 0 0.670 0.670 0.730 0.670 0.670 68,000 45,560 0.6700 0.065 0.065 0.071 0.065 0.065 699,627 0.0651 -8.22%
2001-08-20 0 0.730 0.670 0.730 - - 0 0 - 0.071 0.065 0.071 - - 0 - -2.67%
2001-08-17 0 0.750 0.690 0.750 0.750 0.790 68,000 51,080 0.7512 0.073 0.067 0.073 0.073 0.077 699,627 0.0730 5.63%
2001-08-16 0 0.710 0.680 0.710 0.680 0.710 32,000 21,820 0.6819 0.069 0.066 0.069 0.066 0.069 329,236 0.0663 1.43%
2001-08-15 0 0.700 0.700 0.710 0.680 0.680 40,000 27,200 0.6800 0.068 0.068 0.069 0.066 0.066 411,545 0.0661 -2.78%
2001-08-14 0 0.720 0.660 0.740 - - 0 0 - 0.070 0.064 0.072 - - 0 - 0.00%
2001-08-13 0 0.720 0.650 0.730 - - 0 0 - 0.070 0.063 0.071 - - 0 - 0.00%
2001-08-10 0 0.720 0.680 0.720 - - 0 0 - 0.070 0.066 0.070 - - 0 - 0.00%
2001-08-09 0 0.720 0.660 0.740 0.720 0.720 40,000 28,800 0.7200 0.070 0.064 0.072 0.070 0.070 411,545 0.0700 4.35%
2001-08-08 0 0.690 0.680 0.740 - - 0 0 - 0.067 0.066 0.072 - - 0 - 0.00%
2001-08-07 0 0.690 0.680 0.730 - - 0 0 - 0.067 0.066 0.071 - - 0 - 0.00%
2001-08-06 0 0.690 0.670 0.750 - - 0 0 - 0.067 0.065 0.073 - - 0 - 0.00%
2001-08-03 0 0.690 0.690 0.750 - - 0 0 - 0.067 0.067 0.073 - - 0 - 0.00%
2001-08-02 0 0.690 0.690 0.720 - - 0 0 - 0.067 0.067 0.070 - - 0 - 0.00%
2001-08-01 0 0.690 0.690 0.720 0.690 0.710 500,000 351,300 0.7026 0.067 0.067 0.070 0.067 0.069 5,144,313 0.0683 -2.82%
2001-07-31 0 0.710 0.710 0.740 0.710 0.710 50,000 35,500 0.7100 0.069 0.069 0.072 0.069 0.069 514,431 0.0690 1.43%
2001-07-30 0 0.700 0.670 0.750 - - 0 0 - 0.068 0.065 0.073 - - 0 - 0.00%
2001-07-27 0 0.700 0.700 0.710 0.700 0.700 50,000 35,000 0.7000 0.068 0.068 0.069 0.068 0.068 514,431 0.0680 -1.41%
2001-07-26 0 0.710 0.700 0.740 - - 0 0 - 0.069 0.068 0.072 - - 0 - 0.00%
2001-07-24 0 0.710 0.710 0.720 0.700 0.700 28,000 19,600 0.7000 0.069 0.069 0.070 0.068 0.068 288,082 0.0680 1.43%
2001-07-23 0 0.700 0.680 0.700 0.700 0.700 40,000 28,000 0.7000 0.068 0.066 0.068 0.068 0.068 411,545 0.0680 0.00%
2001-07-20 0 0.700 0.700 0.730 0.700 0.700 30,000 21,000 0.7000 0.068 0.068 0.071 0.068 0.068 308,659 0.0680 1.45%
2001-07-19 0 0.690 0.690 0.720 0.690 0.710 122,000 85,100 0.6975 0.067 0.067 0.070 0.067 0.069 1,255,212 0.0678 -2.82%
2001-07-18 0 0.710 0.710 0.720 0.710 0.710 50,000 35,500 0.7100 0.069 0.069 0.070 0.069 0.069 514,431 0.0690 0.00%
2001-07-17 0 0.710 0.710 0.730 0.710 0.720 93,000 66,330 0.7132 0.069 0.069 0.071 0.069 0.070 956,842 0.0693 -2.74%
2001-07-16 0 0.730 0.710 0.750 - - 0 0 - 0.071 0.069 0.073 - - 0 - 0.00%
2001-07-13 0 0.730 0.720 0.730 0.710 0.810 230,000 174,800 0.7600 0.071 0.070 0.071 0.069 0.079 2,366,384 0.0739 1.39%
2001-07-12 0 0.720 0.720 0.740 0.720 0.720 50,000 36,000 0.7200 0.070 0.070 0.072 0.070 0.070 514,431 0.0700 0.00%
2001-07-11 0 0.720 0.710 0.750 - - 0 0 - 0.070 0.069 0.073 - - 0 - 0.00%
2001-07-10 0 0.720 0.730 - - - 0 0 - 0.070 0.071 - - - 0 - 0.00%
2001-07-09 0 0.720 0.710 0.720 - - 0 0 - 0.070 0.069 0.070 - - 0 - 0.00%
2001-07-05 0 0.720 0.720 0.730 0.720 0.730 90,000 65,200 0.7244 0.070 0.070 0.071 0.070 0.071 925,976 0.0704 0.00%
2001-07-04 0 0.720 0.720 0.730 0.720 0.720 90,000 64,800 0.7200 0.070 0.070 0.071 0.070 0.070 925,976 0.0700 0.00%
2001-07-03 0 0.720 0.710 0.730 0.720 0.730 45,000 32,410 0.7202 0.070 0.069 0.071 0.070 0.071 462,988 0.0700 -1.37%
2001-06-29 0 0.730 0.720 0.730 0.720 0.730 100,000 72,500 0.7250 0.071 0.070 0.071 0.070 0.071 1,028,863 0.0705 2.82%
2001-06-28 0 0.710 0.710 0.760 0.710 0.730 66,000 47,460 0.7191 0.069 0.069 0.074 0.069 0.071 679,049 0.0699 -1.39%
2001-06-27 0 0.720 0.720 0.730 0.720 0.730 230,000 166,210 0.7227 0.070 0.070 0.071 0.070 0.071 2,366,384 0.0702 -1.37%
2001-06-26 0 0.730 0.720 0.740 - - 0 0 - 0.071 0.070 0.072 - - 0 - 0.00%
2001-06-22 0 0.730 0.730 0.740 - - 0 0 - 0.071 0.071 0.072 - - 0 - 0.00%
2001-06-21 0 0.730 0.720 0.760 - - 0 0 - 0.071 0.070 0.074 - - 0 - 0.00%
2001-06-20 0 0.730 0.730 0.740 0.730 0.730 60,000 43,800 0.7300 0.071 0.071 0.072 0.071 0.071 617,318 0.0710 1.39%
2001-06-19 0 0.720 0.710 0.730 0.720 0.720 60,000 43,200 0.7200 0.070 0.069 0.071 0.070 0.070 617,318 0.0700 0.00%
2001-06-18 0 0.720 0.710 0.750 - - 0 0 - 0.070 0.069 0.073 - - 0 - 0.00%
2001-06-15 0 0.720 0.720 0.730 0.720 0.720 41,000 29,520 0.7200 0.070 0.070 0.071 0.070 0.070 421,834 0.0700 -1.37%
2001-06-14 0 0.730 0.720 0.730 0.720 0.740 244,000 179,270 0.7347 0.071 0.070 0.071 0.070 0.072 2,510,425 0.0714 -3.95%
2001-06-13 0 0.760 0.740 0.760 0.740 0.760 40,000 30,000 0.7500 0.074 0.072 0.074 0.072 0.074 411,545 0.0729 0.00%
2001-06-12 0 0.760 0.760 0.770 0.760 0.780 160,000 122,360 0.7648 0.074 0.074 0.075 0.074 0.076 1,646,180 0.0743 -2.56%
2001-06-11 0 0.780 0.770 0.780 0.780 0.800 133,000 105,800 0.7955 0.076 0.075 0.076 0.076 0.078 1,368,387 0.0773 -3.70%
2001-06-08 0 0.810 0.800 0.810 0.770 0.810 1,106,000 873,820 0.7901 0.079 0.078 0.079 0.075 0.079 11,379,221 0.0768 8.00%
2001-06-07 0 0.750 0.750 0.770 0.750 0.790 1,235,000 953,950 0.7724 0.073 0.073 0.075 0.073 0.077 12,706,454 0.0751 4.17%
2001-06-06 0 0.720 0.720 0.750 0.720 0.720 50,000 36,000 0.7200 0.070 0.070 0.073 0.070 0.070 514,431 0.0700 0.00%
2001-06-05 0 0.720 0.700 0.730 - - 0 0 - 0.070 0.068 0.071 - - 0 - 0.00%
2001-06-04 0 0.720 0.720 0.730 0.720 0.720 160,000 115,200 0.7200 0.070 0.070 0.071 0.070 0.070 1,646,180 0.0700 0.00%
2001-06-01 0 0.720 0.700 0.720 0.720 0.720 30,000 21,600 0.7200 0.070 0.068 0.070 0.070 0.070 308,659 0.0700 1.41%
2001-05-31 0 0.710 0.710 0.720 0.700 0.710 304,000 215,600 0.7092 0.069 0.069 0.070 0.068 0.069 3,127,743 0.0689 0.00%
2001-05-30 0 0.710 0.700 0.720 0.710 0.710 90,000 63,900 0.7100 0.069 0.068 0.070 0.069 0.069 925,976 0.0690 0.00%
2001-05-29 0 0.710 0.710 0.720 0.710 0.710 40,000 28,400 0.7100 0.069 0.069 0.070 0.069 0.069 411,545 0.0690 -1.39%
2001-05-28 0 0.720 0.700 0.720 0.720 0.720 34,000 24,480 0.7200 0.070 0.068 0.070 0.070 0.070 349,813 0.0700 1.41%
2001-05-25 0 0.710 0.700 0.710 0.700 0.720 170,000 120,000 0.7059 0.069 0.068 0.069 0.068 0.070 1,749,067 0.0686 1.43%
2001-05-24 0 0.700 0.690 0.700 - - 0 0 - 0.068 0.067 0.068 - - 0 - 0.00%
2001-05-23 0 0.700 0.700 0.710 0.700 0.710 268,000 188,400 0.7030 0.068 0.068 0.069 0.068 0.069 2,757,352 0.0683 -1.41%
2001-05-22 0 0.710 0.710 0.730 0.710 0.720 90,000 64,300 0.7144 0.069 0.069 0.071 0.069 0.070 925,976 0.0694 0.00%
2001-05-21 0 0.710 0.710 0.720 0.710 0.710 110,000 78,100 0.7100 0.069 0.069 0.070 0.069 0.069 1,131,749 0.0690 0.00%
2001-05-18 0 0.710 0.710 0.720 0.700 0.710 170,000 120,100 0.7065 0.069 0.069 0.070 0.068 0.069 1,749,067 0.0687 1.43%
2001-05-17 0 0.700 0.680 0.700 0.690 0.700 150,000 104,000 0.6933 0.068 0.066 0.068 0.067 0.068 1,543,294 0.0674 4.48%
2001-05-16 0 0.670 0.670 0.690 - - 0 0 - 0.065 0.065 0.067 - - 0 - 0.00%
2001-05-15 0 0.670 0.670 0.700 - - 0 0 - 0.065 0.065 0.068 - - 0 - 1.52%
2001-05-14 0 0.660 0.660 0.700 - - 0 0 - 0.064 0.064 0.068 - - 0 - 0.00%
2001-05-11 0 0.660 0.660 0.690 0.660 0.730 220,000 147,300 0.6695 0.064 0.064 0.067 0.064 0.071 2,263,498 0.0651 -2.94%
2001-05-10 0 0.680 0.680 0.710 0.670 0.670 50,000 33,500 0.6700 0.066 0.066 0.069 0.065 0.065 514,431 0.0651 -0.00%
2001-05-09 0 0.740 0.740 0.770 0.730 0.750 380,000 281,300 0.7403 0.066 0.066 0.069 0.065 0.067 4,254,650 0.0661 -1.33%
2001-05-08 0 0.750 0.750 0.760 0.750 0.750 20,000 15,000 0.7500 0.067 0.067 0.068 0.067 0.067 223,929 0.0670 0.00%
2001-05-07 0 0.750 0.740 0.750 0.750 0.760 220,000 165,500 0.7523 0.067 0.066 0.067 0.067 0.068 2,463,218 0.0672 0.00%
2001-05-04 0 0.750 0.740 0.750 0.740 0.750 100,000 74,900 0.7490 0.067 0.066 0.067 0.066 0.067 1,119,645 0.0669 0.00%
2001-05-03 0 0.750 0.740 0.760 0.750 0.750 270,000 202,500 0.7500 0.067 0.066 0.068 0.067 0.067 3,023,041 0.0670 2.74%
2001-05-02 0 0.730 0.730 0.760 0.730 0.730 10,000 7,300 0.7300 0.065 0.065 0.068 0.065 0.065 111,964 0.0652 -3.95%
2001-04-27 0 0.760 0.730 0.760 0.750 0.760 70,000 52,800 0.7543 0.068 0.065 0.068 0.067 0.068 783,751 0.0674 1.33%
2001-04-26 0 0.750 0.730 0.750 0.740 0.750 140,000 103,900 0.7421 0.067 0.065 0.067 0.066 0.067 1,567,503 0.0663 1.35%
2001-04-25 0 0.740 0.740 0.750 0.740 0.740 70,000 51,800 0.7400 0.066 0.066 0.067 0.066 0.066 783,751 0.0661 0.00%
2001-04-24 0 0.740 0.740 0.750 0.730 0.750 150,000 110,700 0.7380 0.066 0.066 0.067 0.065 0.067 1,679,467 0.0659 1.37%
2001-04-23 0 0.730 0.720 0.750 - - 0 0 - 0.065 0.064 0.067 - - 0 - 0.00%
2001-04-20 0 0.730 0.720 0.740 0.720 0.750 717,000 527,450 0.7356 0.065 0.064 0.066 0.064 0.067 8,027,852 0.0657 0.00%
2001-04-19 0 0.730 0.710 0.730 0.700 0.730 60,000 43,500 0.7250 0.065 0.063 0.065 0.063 0.065 671,787 0.0648 4.29%
2001-04-18 0 0.700 0.690 - 0.700 0.700 25,000 17,500 0.7000 0.063 0.062 - 0.063 0.063 279,911 0.0625 2.94%
2001-04-17 0 0.680 0.680 0.710 - - 0 0 - 0.061 0.061 0.063 - - 0 - 1.49%
2001-04-12 0 0.670 0.650 - - - 0 0 - 0.060 0.058 - - - 0 - 0.00%
2001-04-11 0 0.670 0.650 - - - 0 0 - 0.060 0.058 - - - 0 - 0.00%
2001-04-10 0 0.670 0.650 - - - 0 0 - 0.060 0.058 - - - 0 - 0.00%
2001-04-09 0 0.670 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2001-04-06 0 0.670 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2001-04-04 0 0.670 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
2001-04-03 0 0.670 0.650 - 0.670 0.670 20,000 13,400 0.6700 0.060 0.058 - 0.060 0.060 223,929 0.0598 -4.29%
2001-04-02 0 0.700 0.650 - - - 0 0 - 0.063 0.058 - - - 0 - 0.00%
2001-03-30 0 0.700 0.670 0.710 - - 0 0 - 0.063 0.060 0.063 - - 0 - 0.00%
2001-03-29 0 0.700 0.650 - - - 0 0 - 0.063 0.058 - - - 0 - 0.00%
2001-03-28 0 0.700 0.680 0.720 0.700 0.700 50,000 35,000 0.7000 0.063 0.061 0.064 0.063 0.063 559,822 0.0625 0.00%
2001-03-27 0 0.700 0.700 0.710 0.700 0.700 182,000 127,400 0.7000 0.063 0.063 0.063 0.063 0.063 2,037,753 0.0625 0.00%
2001-03-26 0 0.700 - 0.700 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2001-03-23 0 0.700 - 0.700 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2001-03-22 0 0.700 - 0.700 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2001-03-21 0 0.700 0.650 0.700 - - 0 0 - 0.063 0.058 0.063 - - 0 - 0.00%
2001-03-20 0 0.700 - 0.730 - - 0 0 - 0.063 - 0.065 - - 0 - 0.00%
2001-03-19 0 0.700 - 0.700 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
2001-03-16 0 0.700 0.660 0.700 0.660 0.700 19,000 12,780 0.6726 0.063 0.059 0.063 0.059 0.063 212,732 0.0601 0.00%
2001-03-15 0 0.700 - 0.730 - - 0 0 - 0.063 - 0.065 - - 0 - 0.00%
2001-03-14 0 0.700 - 0.730 - - 0 0 - 0.063 - 0.065 - - 0 - 0.00%
2001-03-13 0 0.700 - 0.730 - - 0 0 - 0.063 - 0.065 - - 0 - 0.00%
2001-03-12 0 0.700 0.640 0.730 - - 0 0 - 0.063 0.057 0.065 - - 0 - 0.00%
2001-03-09 0 0.700 0.680 0.720 0.700 0.710 195,000 137,450 0.7049 0.063 0.061 0.064 0.063 0.063 2,183,307 0.0630 -4.11%
2001-03-08 0 0.730 0.710 0.730 - - 0 0 - 0.065 0.063 0.065 - - 0 - 0.00%
2001-03-07 0 0.730 0.680 0.730 0.700 0.730 81,000 57,630 0.7115 0.065 0.061 0.065 0.063 0.065 906,912 0.0635 4.29%
2001-03-06 0 0.700 0.700 0.720 - - 0 0 - 0.063 0.063 0.064 - - 0 - 0.00%
2001-03-05 0 0.700 0.690 0.730 0.700 0.700 50,000 35,000 0.7000 0.063 0.062 0.065 0.063 0.063 559,822 0.0625 0.00%
2001-03-02 0 0.700 0.700 0.730 0.700 0.700 50,000 35,000 0.7000 0.063 0.063 0.065 0.063 0.063 559,822 0.0625 0.00%
2001-03-01 0 0.700 0.700 0.730 0.700 0.730 24,000 16,920 0.7050 0.063 0.063 0.065 0.063 0.065 268,715 0.0630 -4.11%
2001-02-28 0 0.730 0.710 0.730 0.710 0.730 41,000 29,130 0.7105 0.065 0.063 0.065 0.063 0.065 459,054 0.0635 1.39%
2001-02-27 0 0.720 0.710 0.760 0.710 0.720 80,000 57,300 0.7163 0.064 0.063 0.068 0.063 0.064 895,716 0.0640 1.41%
2001-02-26 0 0.710 0.710 0.720 0.700 0.710 102,000 72,100 0.7069 0.063 0.063 0.064 0.063 0.063 1,142,038 0.0631 0.00%
2001-02-23 0 0.710 0.690 0.720 0.710 0.710 100,000 71,000 0.7100 0.063 0.062 0.064 0.063 0.063 1,119,645 0.0634 4.41%
2001-02-22 0 0.680 0.680 0.700 0.620 0.680 270,000 176,400 0.6533 0.061 0.061 0.063 0.055 0.061 3,023,041 0.0584 -4.23%
2001-02-21 0 0.710 0.680 0.710 0.710 0.710 100,000 71,000 0.7100 0.063 0.061 0.063 0.063 0.063 1,119,645 0.0634 1.43%
2001-02-20 0 0.700 - 0.710 0.700 0.710 250,000 176,500 0.7060 0.063 - 0.063 0.063 0.063 2,799,112 0.0631 -4.11%
2001-02-19 0 0.730 0.710 0.730 0.730 0.730 150,000 109,500 0.7300 0.065 0.063 0.065 0.065 0.065 1,679,467 0.0652 2.82%
2001-02-16 0 0.710 0.700 0.730 0.710 0.710 70,000 49,700 0.7100 0.063 0.063 0.065 0.063 0.063 783,751 0.0634 -1.39%
2001-02-15 0 0.720 0.700 0.730 - - 0 0 - 0.064 0.063 0.065 - - 0 - 0.00%
2001-02-14 0 0.720 0.710 0.730 0.720 0.720 100,000 72,000 0.7200 0.064 0.063 0.065 0.064 0.064 1,119,645 0.0643 0.00%
2001-02-13 0 0.720 0.720 0.730 - - 0 0 - 0.064 0.064 0.065 - - 0 - 1.41%
2001-02-12 0 0.710 0.710 0.730 0.710 0.710 40,000 28,400 0.7100 0.063 0.063 0.065 0.063 0.063 447,858 0.0634 0.00%
2001-02-09 0 0.710 0.710 0.730 0.700 0.700 15,000 10,500 0.7000 0.063 0.063 0.065 0.063 0.063 167,947 0.0625 1.43%
2001-02-08 0 0.700 0.700 0.720 - - 100,000 70,000 0.7000 0.063 0.063 0.064 - - 1,119,645 0.0625 0.00%
2001-02-07 0 0.700 0.690 0.730 0.700 0.730 200,000 143,000 0.7150 0.063 0.062 0.065 0.063 0.065 2,239,289 0.0639 -4.11%
2001-02-06 0 0.730 0.700 0.730 0.730 0.730 130,000 94,900 0.7300 0.065 0.063 0.065 0.065 0.065 1,455,538 0.0652 0.00%
2001-02-05 0 0.730 0.690 0.740 - - 0 0 - 0.065 0.062 0.066 - - 0 - 0.00%
2001-02-02 0 0.730 0.710 0.730 - - 0 0 - 0.065 0.063 0.065 - - 0 - 0.00%
2001-02-01 0 0.730 - 0.730 0.730 0.730 100,000 73,000 0.7300 0.065 - 0.065 0.065 0.065 1,119,645 0.0652 1.39%
2001-01-31 0 0.720 0.720 0.730 - - 0 0 - 0.064 0.064 0.065 - - 0 - 1.41%
2001-01-30 0 0.710 0.710 0.740 0.710 0.730 83,000 60,130 0.7245 0.063 0.063 0.066 0.063 0.065 929,305 0.0647 -2.74%
2001-01-29 0 0.730 - 0.730 0.730 0.730 100,000 73,000 0.7300 0.065 - 0.065 0.065 0.065 1,119,645 0.0652 0.00%
2001-01-23 0 0.730 0.700 0.740 - - 0 0 - 0.065 0.063 0.066 - - 0 - 0.00%
2001-01-22 0 0.730 0.690 0.730 0.730 0.730 10,000 7,300 0.7300 0.065 0.062 0.065 0.065 0.065 111,964 0.0652 0.00%
2001-01-19 0 0.730 0.690 0.750 0.700 0.730 158,000 113,240 0.7167 0.065 0.062 0.067 0.063 0.065 1,769,039 0.0640 7.35%
2001-01-18 0 0.680 0.680 0.710 - - 0 0 - 0.061 0.061 0.063 - - 0 - 0.00%
2001-01-17 0 0.680 0.680 0.710 0.680 0.700 90,000 62,000 0.6889 0.061 0.061 0.063 0.061 0.063 1,007,680 0.0615 -2.86%
2001-01-16 0 0.700 0.700 0.710 0.700 0.700 188,000 131,600 0.7000 0.063 0.063 0.063 0.063 0.063 2,104,932 0.0625 0.00%
2001-01-15 0 0.700 0.660 0.700 - - 0 0 - 0.063 0.059 0.063 - - 0 - 0.00%
2001-01-12 0 0.700 0.680 0.700 0.680 0.700 30,000 20,800 0.6933 0.063 0.061 0.063 0.061 0.063 335,893 0.0619 2.94%
2001-01-11 0 0.680 0.680 0.700 0.680 0.700 160,000 110,800 0.6925 0.061 0.061 0.063 0.061 0.063 1,791,431 0.0618 -2.86%
2001-01-10 0 0.700 0.680 0.700 0.700 0.730 80,000 57,500 0.7188 0.063 0.061 0.063 0.063 0.065 895,716 0.0642 -2.78%
2001-01-09 0 0.720 0.700 0.720 0.720 0.730 42,000 30,540 0.7271 0.064 0.063 0.064 0.064 0.065 470,251 0.0649 -1.37%
2001-01-08 0 0.730 0.690 0.770 - - 0 0 - 0.065 0.062 0.069 - - 0 - 0.00%
2001-01-05 0 0.730 0.690 0.750 - - 0 0 - 0.065 0.062 0.067 - - 0 - 0.00%
2001-01-04 0 0.730 - 0.770 - - 0 0 - 0.065 - 0.069 - - 0 - 0.00%
2001-01-03 0 0.730 0.700 0.750 - - 0 0 - 0.065 0.063 0.067 - - 0 - 0.00%
2001-01-02 0 0.730 - 0.750 - - 0 0 - 0.065 - 0.067 - - 0 - 0.00%
2000-12-29 0 0.730 0.710 0.750 - - 0 0 - 0.065 0.063 0.067 - - 0 - 0.00%
2000-12-28 0 0.730 0.690 0.770 - - 0 0 - 0.065 0.062 0.069 - - 0 - 0.00%
2000-12-27 0 0.730 0.690 - 0.730 0.730 30,000 21,900 0.7300 0.065 0.062 - 0.065 0.065 335,893 0.0652 5.80%
2000-12-22 0 0.690 0.690 0.730 - - 0 0 - 0.062 0.062 0.065 - - 0 - 0.00%
2000-12-21 0 0.690 0.690 0.720 - - 0 0 - 0.062 0.062 0.064 - - 0 - 0.00%
2000-12-20 0 0.690 0.660 0.740 - - 0 0 - 0.062 0.059 0.066 - - 0 - 0.00%
2000-12-19 0 0.690 0.680 0.740 - - 0 0 - 0.062 0.061 0.066 - - 0 - 0.00%
2000-12-18 0 0.690 0.660 0.740 - - 0 0 - 0.062 0.059 0.066 - - 0 - 0.00%
2000-12-15 0 0.690 0.680 0.720 - - 0 0 - 0.062 0.061 0.064 - - 0 - 0.00%
2000-12-14 0 0.690 0.690 0.740 0.680 0.680 30,000 20,400 0.6800 0.062 0.062 0.066 0.061 0.061 335,893 0.0607 2.99%
2000-12-13 0 0.670 0.670 0.720 - - 0 0 - 0.060 0.060 0.064 - - 0 - 3.08%
2000-12-12 0 0.650 0.650 0.720 - - 0 0 - 0.058 0.058 0.064 - - 0 - 1.56%
2000-12-11 0 0.640 0.610 - - - 0 0 - 0.057 0.054 - - - 0 - 0.00%
2000-12-08 0 0.640 0.650 0.760 0.640 0.640 20,000 12,800 0.6400 0.057 0.058 0.068 0.057 0.057 223,929 0.0572 4.92%
2000-12-07 0 0.610 0.600 - - - 0 0 - 0.054 0.054 - - - 0 - 0.00%
2000-12-06 0 0.610 0.610 - - - 0 0 - 0.054 0.054 - - - 0 - 0.00%
2000-12-05 0 0.610 0.590 - - - 0 0 - 0.054 0.053 - - - 0 - 0.00%
2000-12-04 0 0.610 0.600 - - - 0 0 - 0.054 0.054 - - - 0 - 0.00%
2000-12-01 0 0.610 0.590 - - - 0 0 - 0.054 0.053 - - - 0 - 0.00%
2000-11-30 0 0.610 0.610 - 0.610 0.610 50,000 30,500 0.6100 0.054 0.054 - 0.054 0.054 559,822 0.0545 -4.69%
2000-11-29 0 0.640 0.610 - - - 0 0 - 0.057 0.054 - - - 0 - 0.00%
2000-11-28 0 0.640 0.620 - - - 0 0 - 0.057 0.055 - - - 0 - 0.00%
2000-11-27 0 0.640 0.640 0.700 - - 0 0 - 0.057 0.057 0.063 - - 0 - 0.00%
2000-11-24 0 0.640 0.620 - - - 0 0 - 0.057 0.055 - - - 0 - 0.00%
2000-11-23 0 0.640 0.610 - - - 0 0 - 0.057 0.054 - - - 0 - 0.00%
2000-11-22 0 0.640 0.610 - - - 0 0 - 0.057 0.054 - - - 0 - 0.00%
2000-11-21 0 0.640 0.610 - - - 0 0 - 0.057 0.054 - - - 0 - 0.00%
2000-11-20 0 0.640 0.640 0.700 - - 0 0 - 0.057 0.057 0.063 - - 0 - 0.00%
2000-11-17 0 0.640 0.630 0.700 - - 0 0 - 0.057 0.056 0.063 - - 0 - 0.00%
2000-11-16 0 0.640 0.630 0.720 - - 0 0 - 0.057 0.056 0.064 - - 0 - 0.00%
2000-11-15 0 0.640 0.620 0.700 - - 0 0 - 0.057 0.055 0.063 - - 0 - 0.00%
2000-11-14 0 0.640 0.630 0.700 0.640 0.660 60,000 39,000 0.6500 0.057 0.056 0.063 0.057 0.059 671,787 0.0581 -3.03%
2000-11-13 0 0.660 0.620 - - - 0 0 - 0.059 0.055 - - - 0 - 0.00%
2000-11-10 0 0.660 0.640 - - - 0 0 - 0.059 0.057 - - - 0 - 0.00%
2000-11-09 0 0.660 0.650 - 0.650 0.660 50,000 32,600 0.6520 0.059 0.058 - 0.058 0.059 559,822 0.0582 1.54%
2000-11-08 0 0.650 0.640 - - - 0 0 - 0.058 0.057 - - - 0 - 0.00%
2000-11-07 0 0.650 0.630 - - - 0 0 - 0.058 0.056 - - - 0 - 0.00%
2000-11-06 0 0.650 0.650 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
2000-11-03 0 0.650 0.650 0.700 0.650 0.660 90,000 59,000 0.6556 0.058 0.058 0.063 0.058 0.059 1,007,680 0.0586 -1.52%
2000-11-02 0 0.660 0.660 0.700 0.660 0.680 385,000 256,260 0.6656 0.059 0.059 0.063 0.059 0.061 4,310,632 0.0594 -4.35%
2000-11-01 0 0.690 0.690 0.750 0.690 0.700 267,000 184,930 0.6926 0.062 0.062 0.067 0.062 0.063 2,989,451 0.0619 -8.00%
2000-10-31 0 0.750 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2000-10-30 0 0.750 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2000-10-27 0 0.750 0.680 0.790 0.750 0.750 30,000 22,500 0.7500 0.067 0.061 0.071 0.067 0.067 335,893 0.0670 8.70%
2000-10-26 0 0.690 0.670 0.780 0.690 0.770 90,000 62,290 0.6921 0.062 0.060 0.070 0.062 0.069 1,007,680 0.0618 -12.66%
2000-10-25 0 0.790 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
2000-10-24 1 0.790 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
2000-10-23 0 0.790 0.740 - - - 0 0 - 0.071 0.066 - - - 0 - 0.00%
2000-10-20 0 0.790 0.700 0.790 - - 0 0 - 0.071 0.063 0.071 - - 0 - -1.25%
2000-10-19 0 0.800 0.700 0.810 - - 0 0 - 0.071 0.063 0.072 - - 0 - 0.00%
2000-10-18 0 0.800 - 0.810 - - 0 0 - 0.071 - 0.072 - - 0 - 0.00%
2000-10-17 0 0.800 - 0.840 - - 0 0 - 0.071 - 0.075 - - 0 - 0.00%
2000-10-16 0 0.800 - 0.800 - - 0 0 - 0.071 - 0.071 - - 0 - -16.67%
2000-10-13 0 0.960 - 0.970 - - 0 0 - 0.086 - 0.087 - - 0 - 0.00%
2000-10-12 0 0.960 0.890 0.960 0.930 1.020 153,000 150,700 0.9850 0.086 0.079 0.086 0.083 0.091 1,713,056 0.0880 20.00%
2000-10-11 0 0.800 0.800 - 0.600 0.600 4,000 2,400 0.6000 0.071 0.071 - 0.054 0.054 44,786 0.0536 -5.88%
2000-10-10 0 - 0.680 - - - 0 0 - 0.076 0.061 - - - 0 - 0.00%
2000-10-09 0 - 0.720 - - - 0 0 - 0.076 0.064 - - - 0 - 0.00%
2000-10-05 0 - - 0.890 - - 0 0 - 0.076 - 0.079 - - 0 - 0.00%
2000-10-04 0 0.850 0.780 - - - 0 0 - 0.076 0.070 - - - 0 - 0.00%
2000-10-03 0 0.850 0.790 0.890 - - 142,000 120,700 0.8500 0.076 0.071 0.079 - - 1,589,895 0.0759 0.00%
2000-09-29 0 0.850 0.770 - - - 0 0 - 0.076 0.069 - - - 0 - 0.00%
2000-09-28 0 0.850 0.790 0.890 - - 0 0 - 0.076 0.071 0.079 - - 0 - 0.00%
2000-09-27 0 0.850 0.740 0.880 - - 559,000 475,150 0.8500 0.076 0.066 0.079 - - 6,258,814 0.0759 0.00%
2000-09-26 0 0.850 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2000-09-25 0 0.850 0.850 0.980 0.850 0.850 20,000 17,000 0.8500 0.076 0.076 0.088 0.076 0.076 223,929 0.0759 -3.41%
2000-09-22 0 0.880 - - 0.880 0.880 40,000 35,200 0.8800 0.079 - - 0.079 0.079 447,858 0.0786 -2.22%
2000-09-21 0 0.900 - 0.900 - - 0 0 - 0.080 - 0.080 - - 0 - -0.00%
2000-09-20 0 0.920 - 0.920 - - 0 0 - 0.080 - 0.080 - - 0 - -1.08%
2000-09-19 0 0.930 - 0.930 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
2000-09-18 0 0.930 - 0.950 - - 0 0 - 0.081 - 0.083 - - 0 - 0.00%
2000-09-15 0 0.930 - 0.950 - - 0 0 - 0.081 - 0.083 - - 0 - 0.00%
2000-09-14 0 0.930 - 1.010 - - 0 0 - 0.081 - 0.088 - - 0 - 0.00%
2000-09-12 0 0.930 0.900 1.000 0.930 0.930 120,000 111,600 0.9300 0.081 0.079 0.087 0.081 0.081 1,373,431 0.0813 -4.12%
2000-09-11 0 0.970 0.950 1.020 - - 0 0 - 0.085 0.083 0.089 - - 0 - 0.00%
2000-09-08 0 0.970 0.970 0.980 0.940 0.940 20,000 18,800 0.9400 0.085 0.085 0.086 0.082 0.082 228,905 0.0821 -1.02%
2000-09-07 0 0.980 0.950 0.980 - - 0 0 - 0.086 0.083 0.086 - - 0 - 0.00%
2000-09-06 0 0.980 0.950 0.980 - - 0 0 - 0.086 0.083 0.086 - - 0 - 0.00%
2000-09-05 0 0.980 0.940 0.980 0.980 0.980 20,000 19,600 0.9800 0.086 0.082 0.086 0.086 0.086 228,905 0.0856 2.08%
2000-09-04 0 0.960 0.930 0.980 - - 0 0 - 0.084 0.081 0.086 - - 0 - 0.00%
2000-09-01 0 0.960 0.940 0.980 - - 0 0 - 0.084 0.082 0.086 - - 0 - 0.00%
2000-08-31 0 0.960 0.920 0.990 - - 0 0 - 0.084 0.080 0.086 - - 0 - 0.00%
2000-08-30 0 0.960 - 1.000 0.940 0.980 1,389,000 1,324,660 0.9537 0.084 - 0.087 0.082 0.086 15,897,461 0.0833 2.13%
2000-08-29 0 0.940 0.940 1.010 - - 0 0 - 0.082 0.082 0.088 - - 0 - 1.08%
2000-08-28 0 0.930 0.930 1.020 0.910 0.910 10,000 9,100 0.9100 0.081 0.081 0.089 0.080 0.080 114,453 0.0795 -2.11%
2000-08-25 0 0.950 - 1.020 - - 0 0 - 0.083 - 0.089 - - 0 - 0.00%
2000-08-24 0 0.950 0.930 1.020 - - 0 0 - 0.083 0.081 0.089 - - 0 - 0.00%
2000-08-23 0 0.950 0.950 1.010 0.920 0.920 30,000 27,600 0.9200 0.083 0.083 0.088 0.080 0.080 343,358 0.0804 -1.04%
2000-08-22 0 0.960 0.970 1.020 - - 0 0 - 0.084 0.085 0.089 - - 0 - 0.00%
2000-08-21 0 0.960 0.960 1.010 0.950 0.950 220,000 209,000 0.9500 0.084 0.084 0.088 0.083 0.083 2,517,956 0.0830 -5.88%
2000-08-18 0 1.020 0.960 1.020 1.020 1.020 30,000 30,600 1.0200 0.089 0.084 0.089 0.089 0.089 343,358 0.0891 4.08%
2000-08-17 0 0.980 - 1.060 - - 0 0 - 0.086 - 0.093 - - 0 - 0.00%
2000-08-16 0 0.980 0.960 1.000 0.980 1.000 50,000 49,800 0.9960 0.086 0.084 0.087 0.086 0.087 572,263 0.0870 -2.00%
2000-08-15 0 1.000 1.000 1.020 1.000 1.000 100,000 100,000 1.0000 0.087 0.087 0.089 0.087 0.087 1,144,526 0.0874 0.00%
2000-08-14 0 1.000 1.000 1.040 1.000 1.000 40,000 40,000 1.0000 0.087 0.087 0.091 0.087 0.087 457,810 0.0874 -3.85%
2000-08-11 0 1.040 - 1.080 - - 0 0 - 0.091 - 0.094 - - 0 - 0.00%
2000-08-10 0 1.040 - 1.080 - - 0 0 - 0.091 - 0.094 - - 0 - 0.00%
2000-08-09 0 1.040 - 1.080 - - 0 0 - 0.091 - 0.094 - - 0 - 0.00%
2000-08-08 0 1.040 1.040 1.080 1.040 1.060 170,000 178,800 1.0518 0.091 0.091 0.094 0.091 0.093 1,945,694 0.0919 -0.95%
2000-08-07 0 1.050 1.030 1.060 - - 0 0 - 0.092 0.090 0.093 - - 0 - 0.00%
2000-08-04 0 1.050 1.050 1.070 1.050 1.050 30,000 31,500 1.0500 0.092 0.092 0.093 0.092 0.092 343,358 0.0917 0.00%
2000-08-03 0 1.050 1.030 1.090 1.050 1.090 30,000 31,900 1.0633 0.092 0.090 0.095 0.092 0.095 343,358 0.0929 -3.67%
2000-08-02 0 1.090 - 1.090 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
2000-08-01 0 1.090 - 1.090 - - 0 0 - 0.095 - 0.095 - - 0 - -0.91%
2000-07-31 0 1.100 1.050 1.100 1.090 1.100 189,000 207,700 1.0989 0.096 0.092 0.096 0.095 0.096 2,163,153 0.0960 4.76%
2000-07-28 0 1.050 1.020 - 1.020 1.050 20,000 20,700 1.0350 0.092 0.089 - 0.089 0.092 228,905 0.0904 1.94%
2000-07-27 0 1.030 0.990 - - - 0 0 - 0.090 0.086 - - - 0 - 0.00%
2000-07-26 0 1.030 0.980 1.070 - - 0 0 - 0.090 0.086 0.093 - - 0 - 0.00%
2000-07-25 0 1.030 1.000 1.080 - - 0 0 - 0.090 0.087 0.094 - - 0 - 0.00%
2000-07-24 0 1.030 1.020 1.060 - - 0 0 - 0.090 0.089 0.093 - - 0 - 0.00%
2000-07-21 0 1.030 1.030 1.050 1.030 1.050 55,000 57,650 1.0482 0.090 0.090 0.092 0.090 0.092 629,489 0.0916 -0.96%
2000-07-20 0 1.040 1.040 1.050 1.010 1.060 295,000 300,650 1.0192 0.091 0.091 0.092 0.088 0.093 3,376,351 0.0890 -4.59%
2000-07-19 0 1.090 1.080 1.090 1.090 1.110 70,000 77,300 1.1043 0.095 0.094 0.095 0.095 0.097 801,168 0.0965 -5.22%
2000-07-18 0 1.150 - 1.150 - - 960 1,018 1.0604 0.100 - 0.100 - - 10,987 0.0927 -0.86%
2000-07-17 0 1.160 - 1.160 - - 0 0 - 0.101 - 0.101 - - 0 - 0.00%
2000-07-14 0 1.160 - 1.160 - - 0 0 - 0.101 - 0.101 - - 0 - 0.00%
2000-07-13 0 1.160 - 1.160 - - 0 0 - 0.101 - 0.101 - - 0 - 0.00%
2000-07-12 0 1.160 - 1.180 - - 0 0 - 0.101 - 0.103 - - 0 - 0.00%
2000-07-11 0 1.160 - 1.180 - - 0 0 - 0.101 - 0.103 - - 0 - 0.00%
2000-07-10 0 1.160 - 1.180 - - 0 0 - 0.101 - 0.103 - - 0 - 0.00%
2000-07-07 0 1.160 1.150 1.190 1.130 1.160 110,000 125,800 1.1436 0.101 0.100 0.104 0.099 0.101 1,258,978 0.0999 0.00%
2000-07-06 0 1.160 1.130 1.190 - - 0 0 - 0.101 0.099 0.104 - - 0 - 0.00%
2000-07-05 0 1.160 - 1.190 - - 0 0 - 0.101 - 0.104 - - 0 - 0.00%
2000-07-04 0 1.160 1.090 1.200 1.160 1.160 54,000 62,640 1.1600 0.101 0.095 0.105 0.101 0.101 618,044 0.1014 2.65%
2000-07-03 0 1.130 1.080 1.130 1.090 1.130 14,000 15,340 1.0957 0.099 0.094 0.099 0.095 0.099 160,234 0.0957 3.67%
2000-06-30 0 1.090 1.070 - - - 0 0 - 0.095 0.093 - - - 0 - 0.00%
2000-06-29 0 1.090 1.030 - - - 0 0 - 0.095 0.090 - - - 0 - 0.00%
2000-06-28 0 1.090 1.090 1.190 - - 0 0 - 0.095 0.095 0.104 - - 0 - 0.00%
2000-06-27 0 1.090 1.050 - 1.050 1.090 140,000 147,600 1.0543 0.095 0.092 - 0.092 0.095 1,602,336 0.0921 -0.91%
2000-06-26 0 1.100 1.100 1.150 1.100 1.100 35,000 38,500 1.1000 0.096 0.096 0.100 0.096 0.096 400,584 0.0961 -4.35%
2000-06-23 0 1.150 1.130 1.190 1.150 1.150 98,000 112,700 1.1500 0.100 0.099 0.104 0.100 0.100 1,121,635 0.1005 -1.71%
2000-06-22 0 1.170 1.160 1.170 - - 0 0 - 0.102 0.101 0.102 - - 0 - -2.50%
2000-06-21 0 1.200 1.130 1.200 - - 0 0 - 0.105 0.099 0.105 - - 0 - 0.00%
2000-06-20 0 1.200 1.160 1.240 1.150 1.200 302,000 355,300 1.1765 0.105 0.101 0.108 0.100 0.105 3,456,467 0.1028 2.56%
2000-06-19 0 1.170 1.120 1.170 1.180 1.200 45,000 53,700 1.1933 0.102 0.098 0.102 0.103 0.105 515,037 0.1043 0.00%
2000-06-16 0 1.170 1.130 1.210 1.170 1.200 158,000 188,700 1.1943 0.102 0.099 0.106 0.102 0.105 1,808,351 0.1043 -0.85%
2000-06-15 0 1.180 1.170 1.200 1.160 1.320 135,000 162,900 1.2067 0.103 0.102 0.105 0.101 0.115 1,545,110 0.1054 -8.53%
2000-06-14 0 1.290 1.190 1.300 1.130 1.290 175,000 212,190 1.2125 0.113 0.104 0.114 0.099 0.113 2,002,920 0.1059 21.70%
2000-06-13 0 1.060 1.020 1.080 1.060 1.070 52,000 55,220 1.0619 0.093 0.089 0.094 0.093 0.093 595,153 0.0928 -3.64%
2000-06-12 0 1.100 1.060 1.130 - - 0 0 - 0.096 0.093 0.099 - - 0 - 0.00%
2000-06-09 0 1.100 - 1.140 - - 0 0 - 0.096 - 0.100 - - 0 - 0.00%
2000-06-08 0 1.100 1.040 1.100 - - 0 0 - 0.096 0.091 0.096 - - 0 - 0.00%
2000-06-07 0 1.100 1.050 1.100 1.100 1.100 10,000 11,000 1.1000 0.096 0.092 0.096 0.096 0.096 114,453 0.0961 0.00%
2000-06-05 0 1.100 1.100 1.150 1.040 1.150 157,000 174,350 1.1105 0.096 0.096 0.100 0.091 0.100 1,796,905 0.0970 14.58%
2000-06-02 0 0.960 0.930 1.040 - - 0 0 - 0.084 0.081 0.091 - - 0 - 0.00%
2000-06-01 0 0.960 0.960 1.040 0.960 1.000 16,000 15,960 0.9975 0.084 0.084 0.091 0.084 0.087 183,124 0.0872 -4.00%
2000-05-31 0 1.000 1.000 1.040 1.000 1.000 55,000 55,000 1.0000 0.087 0.087 0.091 0.087 0.087 629,489 0.0874 0.00%
2000-05-30 0 1.000 0.960 1.030 - - 0 0 - 0.087 0.084 0.090 - - 0 - 0.00%
2000-05-29 0 1.000 0.960 1.030 - - 0 0 - 0.087 0.084 0.090 - - 0 - 0.00%
2000-05-26 0 1.000 0.970 1.040 0.970 1.000 40,000 39,300 0.9825 0.087 0.085 0.091 0.085 0.087 457,810 0.0858 5.26%
2000-05-25 0 0.950 0.930 1.040 0.950 1.040 562,000 551,220 0.9808 0.083 0.081 0.091 0.083 0.091 6,432,234 0.0857 0.00%
2000-05-24 0 0.950 0.930 - 0.950 0.950 6,000 5,700 0.9500 0.083 0.081 - 0.083 0.083 68,672 0.0830 -3.06%
2000-05-23 0 0.980 0.950 - 0.980 1.040 86,000 88,040 1.0237 0.086 0.083 - 0.086 0.091 984,292 0.0894 -2.97%
2000-05-22 0 1.010 1.010 1.070 0.970 1.060 80,000 82,300 1.0288 0.088 0.088 0.093 0.085 0.093 915,621 0.0899 1.00%
2000-05-19 0 1.000 1.000 1.020 1.000 1.050 600,000 607,650 1.0128 0.087 0.087 0.089 0.087 0.092 6,867,154 0.0885 6.38%
2000-05-18 0 0.940 0.940 1.020 0.940 1.010 100,000 98,900 0.9890 0.082 0.082 0.089 0.082 0.088 1,144,526 0.0864 -1.05%
2000-05-17 0 1.010 1.010 1.040 0.970 0.970 20,000 19,400 0.9700 0.083 0.083 0.085 0.080 0.080 243,362 0.0797 1.00%
2000-05-16 0 1.000 1.000 1.030 - - 0 0 - 0.082 0.082 0.085 - - 0 - 0.00%
2000-05-15 0 1.000 1.000 1.040 0.990 1.000 100,000 99,700 0.9970 0.082 0.082 0.085 0.081 0.082 1,216,811 0.0819 1.01%
2000-05-12 0 0.990 - 0.990 - - 0 0 - 0.081 - 0.081 - - 0 - -1.00%
2000-05-10 0 1.000 - 1.000 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
2000-05-09 0 1.000 0.910 1.000 0.910 1.000 85,200 79,870 0.9374 0.082 0.075 0.082 0.075 0.082 1,036,723 0.0770 4.17%
2000-05-08 0 0.960 0.960 1.000 0.960 0.960 10,000 9,600 0.9600 0.079 0.079 0.082 0.079 0.079 121,681 0.0789 -4.00%
2000-05-05 0 1.000 1.000 1.020 1.000 1.000 20,000 20,000 1.0000 0.082 0.082 0.084 0.082 0.082 243,362 0.0822 -1.96%
2000-05-04 0 1.020 1.020 1.070 1.020 1.060 60,000 62,400 1.0400 0.084 0.084 0.088 0.084 0.087 730,087 0.0855 -3.77%
2000-05-03 0 1.060 1.030 1.060 - - 0 0 - 0.087 0.085 0.087 - - 0 - -1.85%
2000-05-02 0 1.080 1.050 1.080 1.000 1.080 300,000 312,800 1.0427 0.089 0.086 0.089 0.082 0.089 3,650,434 0.0857 10.20%
2000-04-28 0 0.980 0.900 1.000 0.920 0.980 110,000 105,200 0.9564 0.081 0.074 0.082 0.076 0.081 1,338,493 0.0786 8.89%
2000-04-27 0 0.900 - 0.940 - - 0 0 - 0.074 - 0.077 - - 0 - 0.00%
2000-04-26 0 0.900 0.940 0.950 0.900 0.900 120,000 108,000 0.9000 0.074 0.077 0.078 0.074 0.074 1,460,174 0.0740 -6.25%
2000-04-25 0 0.960 - 0.990 - - 0 0 - 0.079 - 0.081 - - 0 - 0.00%
2000-04-20 0 0.960 0.920 0.960 0.960 0.960 20,000 19,200 0.9600 0.079 0.076 0.079 0.079 0.079 243,362 0.0789 -6.80%
2000-04-19 0 1.030 - 1.040 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2000-04-18 0 1.030 - 1.070 - - 0 0 - 0.085 - 0.088 - - 0 - 0.00%
2000-04-17 0 1.030 - 1.050 - - 0 0 - 0.085 - 0.086 - - 0 - 0.00%
2000-04-14 0 1.030 - 1.060 - - 0 0 - 0.085 - 0.087 - - 0 - 0.00%
2000-04-13 0 1.030 1.030 1.040 0.910 0.950 170,000 157,900 0.9288 0.085 0.085 0.085 0.075 0.078 2,068,580 0.0763 3.00%
2000-04-12 0 1.000 1.000 1.040 1.000 1.020 60,000 60,200 1.0033 0.082 0.082 0.085 0.082 0.084 730,087 0.0825 -4.76%
2000-04-11 0 1.050 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2000-04-10 0 1.050 1.050 1.060 - - 0 0 - 0.086 0.086 0.087 - - 0 - 2.94%
2000-04-07 0 1.020 1.020 1.050 1.020 1.020 64,000 65,280 1.0200 0.084 0.084 0.086 0.084 0.084 778,759 0.0838 -1.92%
2000-04-06 0 1.040 1.000 1.070 - - 0 0 - 0.085 0.082 0.088 - - 0 - 0.00%
2000-04-05 0 1.040 1.040 1.050 0.960 1.060 383,000 391,080 1.0211 0.085 0.085 0.086 0.079 0.087 4,660,388 0.0839 -2.80%
2000-04-03 0 1.070 1.070 1.120 1.070 1.150 120,000 134,800 1.1233 0.088 0.088 0.092 0.088 0.095 1,460,174 0.0923 -9.32%
2000-03-31 0 1.180 1.180 1.190 1.100 1.180 40,000 46,400 1.1600 0.097 0.097 0.098 0.090 0.097 486,725 0.0953 0.00%
2000-03-30 0 1.180 1.100 1.180 1.180 1.180 15,000 17,700 1.1800 0.097 0.090 0.097 0.097 0.097 182,522 0.0970 0.00%
2000-03-29 0 1.180 1.180 - - - 0 0 - 0.097 0.097 - - - 0 - 7.27%
2000-03-28 0 1.100 1.100 - 1.100 1.100 47,000 51,700 1.1000 0.090 0.090 - 0.090 0.090 571,901 0.0904 -1.79%
2000-03-27 0 1.120 1.100 1.180 1.120 1.190 220,000 251,400 1.1427 0.092 0.090 0.097 0.092 0.098 2,676,985 0.0939 1.82%
2000-03-24 0 1.100 1.080 1.170 1.100 1.150 160,000 177,600 1.1100 0.090 0.089 0.096 0.090 0.095 1,946,898 0.0912 -2.65%
2000-03-23 0 1.130 1.130 1.160 1.130 1.150 130,000 147,300 1.1331 0.093 0.093 0.095 0.093 0.095 1,581,855 0.0931 -0.88%
2000-03-22 0 1.140 1.130 1.170 1.130 1.200 510,000 591,900 1.1606 0.094 0.093 0.096 0.093 0.099 6,205,739 0.0954 -1.72%
2000-03-21 0 1.160 - 1.170 1.160 1.240 440,000 525,470 1.1943 0.095 - 0.096 0.095 0.102 5,353,971 0.0981 -7.20%
2000-03-20 0 1.250 1.200 1.260 1.170 1.300 916,000 1,121,400 1.2242 0.103 0.099 0.104 0.096 0.107 11,145,993 0.1006 -2.34%
2000-03-17 0 1.280 1.240 1.280 1.160 1.290 475,000 584,540 1.2306 0.105 0.102 0.105 0.095 0.106 5,779,855 0.1011 -1.54%
2000-03-16 0 1.300 1.300 1.340 1.300 1.600 650,000 907,780 1.3966 0.107 0.107 0.110 0.107 0.131 7,909,275 0.1148 -20.25%
2000-03-15 0 1.630 1.590 1.640 1.380 1.680 3,828,000 6,110,590 1.5963 0.134 0.131 0.135 0.113 0.138 46,579,544 0.1312 -2.98%
2000-03-14 0 1.680 1.660 1.680 1.310 1.900 10,108,280 16,817,115 1.6637 0.138 0.136 0.138 0.108 0.156 122,998,712 0.1367 28.24%
2000-03-13 0 1.310 1.310 1.340 1.180 1.330 2,589,000 3,201,640 1.2366 0.108 0.108 0.110 0.097 0.109 31,503,249 0.1016 9.17%
2000-03-10 0 1.200 1.180 1.200 0.850 1.220 1,092,000 1,194,310 1.0937 0.099 0.097 0.099 0.070 0.100 13,287,581 0.0899 39.53%
2000-03-09 0 0.860 0.790 0.870 - - 0 0 - 0.071 0.065 0.071 - - 0 - 0.00%
2000-03-08 0 0.860 0.810 0.880 0.810 0.860 238,000 198,920 0.8358 0.071 0.067 0.072 0.067 0.071 2,896,011 0.0687 13.16%
2000-03-07 0 0.760 0.760 0.810 0.760 0.760 3,359 2,535 0.7547 0.062 0.062 0.067 0.062 0.062 40,873 0.0620 0.00%
2000-03-06 0 0.760 0.760 0.810 0.760 0.760 36,000 27,360 0.7600 0.062 0.062 0.067 0.062 0.062 438,052 0.0625 0.00%
2000-03-03 0 0.760 0.750 0.780 0.750 0.760 208,000 156,500 0.7524 0.062 0.062 0.064 0.062 0.062 2,530,968 0.0618 1.33%
2000-03-02 0 0.750 0.730 0.760 0.750 0.750 20,000 15,000 0.7500 0.062 0.060 0.062 0.062 0.062 243,362 0.0616 2.74%
2000-03-01 0 0.730 0.680 0.730 0.730 0.730 93,000 67,890 0.7300 0.060 0.056 0.060 0.060 0.060 1,131,635 0.0600 -5.19%
2000-02-29 0 0.770 0.740 0.770 0.770 0.770 13,000 10,010 0.7700 0.063 0.061 0.063 0.063 0.063 158,185 0.0633 5.48%
2000-02-28 0 0.730 0.630 - - - 0 0 - 0.060 0.052 - - - 0 - 0.00%
2000-02-25 0 0.730 0.730 0.790 0.730 0.740 100,000 73,500 0.7350 0.060 0.060 0.065 0.060 0.061 1,216,811 0.0604 -2.67%
2000-02-24 0 0.750 0.750 0.810 0.750 0.770 134,000 101,900 0.7604 0.062 0.062 0.067 0.062 0.063 1,630,527 0.0625 2.74%
2000-02-23 0 0.730 0.720 0.780 0.720 0.730 212,000 154,140 0.7271 0.060 0.059 0.064 0.059 0.060 2,579,640 0.0598 -2.67%
2000-02-22 0 0.750 0.660 0.760 0.750 0.750 100,000 75,000 0.7500 0.062 0.054 0.062 0.062 0.062 1,216,811 0.0616 1.35%
2000-02-21 0 0.740 0.740 0.770 0.740 0.760 336,000 252,960 0.7529 0.061 0.061 0.063 0.061 0.062 4,088,487 0.0619 1.37%
2000-02-18 0 0.730 0.720 0.760 0.720 0.760 132,000 97,580 0.7392 0.060 0.059 0.062 0.059 0.062 1,606,191 0.0608 1.39%
2000-02-17 0 0.720 0.710 0.800 0.720 0.820 80,000 60,400 0.7550 0.059 0.058 0.066 0.059 0.067 973,449 0.0620 -12.20%
2000-02-16 0 0.820 0.760 0.820 0.830 0.850 90,000 75,700 0.8411 0.067 0.062 0.067 0.068 0.070 1,095,130 0.0691 0.00%
2000-02-15 0 0.820 0.730 0.820 0.720 0.820 172,000 133,340 0.7752 0.067 0.060 0.067 0.059 0.067 2,092,916 0.0637 20.59%
2000-02-14 0 0.680 0.680 0.730 0.660 0.700 130,000 88,600 0.6815 0.056 0.056 0.060 0.054 0.058 1,581,855 0.0560 7.94%
2000-02-11 0 0.630 0.590 0.680 0.630 0.680 80,000 51,800 0.6475 0.052 0.048 0.056 0.052 0.056 973,449 0.0532 -7.35%
2000-02-10 0 0.680 0.650 0.720 0.680 0.720 210,000 146,100 0.6957 0.056 0.053 0.059 0.056 0.059 2,555,304 0.0572 -9.33%
2000-02-09 0 0.750 0.720 0.770 0.750 0.770 150,000 113,100 0.7540 0.062 0.059 0.063 0.062 0.063 1,825,217 0.0620 -5.06%
2000-02-08 0 0.790 0.780 0.800 0.780 0.790 195,000 153,850 0.7890 0.065 0.064 0.066 0.064 0.065 2,372,782 0.0648 0.00%
2000-02-03 0 0.790 0.770 0.810 0.700 0.800 1,068,000 806,640 0.7553 0.065 0.063 0.067 0.058 0.066 12,995,547 0.0621 16.18%
2000-02-02 0 0.680 0.640 0.690 0.650 0.680 614,000 410,890 0.6692 0.056 0.053 0.057 0.053 0.056 7,471,223 0.0550 9.68%
2000-02-01 0 0.620 0.610 0.620 0.610 0.620 150,000 92,500 0.6167 0.051 0.050 0.051 0.050 0.051 1,825,217 0.0507 8.77%
2000-01-31 0 0.570 0.580 0.620 0.570 0.580 60,000 34,500 0.5750 0.047 0.048 0.051 0.047 0.048 730,087 0.0473 -8.06%
2000-01-28 0 0.620 0.580 0.620 0.620 0.620 183,000 113,460 0.6200 0.051 0.048 0.051 0.051 0.051 2,226,765 0.0510 -1.59%
2000-01-27 0 0.630 0.620 0.630 0.620 0.630 119,000 73,980 0.6217 0.052 0.051 0.052 0.051 0.052 1,448,006 0.0511 3.28%
2000-01-26 0 0.610 0.580 0.620 - - 0 0 - 0.050 0.048 0.051 - - 0 - 0.00%
2000-01-25 0 0.610 0.570 0.610 0.630 0.630 50,000 31,500 0.6300 0.050 0.047 0.050 0.052 0.052 608,406 0.0518 0.00%
2000-01-24 0 0.610 0.590 0.620 0.560 0.610 272,000 161,220 0.5927 0.050 0.048 0.051 0.046 0.050 3,309,727 0.0487 17.31%
2000-01-21 0 0.520 0.520 0.570 0.510 0.550 511,910 269,447 0.5264 0.043 0.043 0.047 0.042 0.045 6,228,980 0.0433 6.12%
2000-01-20 0 0.490 0.485 - 0.490 0.490 1,000 490 0.4900 0.040 0.040 - 0.040 0.040 12,168 0.0403 -5.77%
2000-01-19 0 0.520 0.490 0.520 - - 0 0 - 0.043 0.040 0.043 - - 0 - 0.00%
2000-01-18 0 0.520 - 0.580 0.520 0.540 135,000 71,550 0.5300 0.043 - 0.048 0.043 0.044 1,642,696 0.0436 -7.14%
2000-01-17 0 0.560 - 0.600 - - 0 0 - 0.046 - 0.049 - - 0 - 0.00%
2000-01-14 0 0.560 0.530 0.600 0.560 0.580 66,800 37,784 0.5656 0.046 0.044 0.049 0.046 0.048 812,830 0.0465 -3.45%
2000-01-13 0 0.580 0.550 0.610 0.580 0.610 30,000 18,000 0.6000 0.048 0.045 0.050 0.048 0.050 365,043 0.0493 0.00%
2000-01-12 0 0.580 0.530 0.590 0.560 0.580 110,000 62,800 0.5709 0.048 0.044 0.048 0.046 0.048 1,338,493 0.0469 5.45%
2000-01-11 0 0.550 0.500 - - - 0 0 - 0.045 0.041 - - - 0 - 0.00%
2000-01-10 0 0.550 0.510 0.550 0.550 0.550 40,000 22,000 0.5500 0.045 0.042 0.045 0.045 0.045 486,725 0.0452 7.84%
2000-01-07 0 0.510 0.510 0.550 0.510 0.550 10,000 5,300 0.5300 0.042 0.042 0.045 0.042 0.045 121,681 0.0436 -7.27%
2000-01-06 0 0.550 - 0.550 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2000-01-05 0 0.550 - 0.550 0.550 0.550 10,000 5,500 0.5500 0.045 - 0.045 0.045 0.045 121,681 0.0452 1.85%
2000-01-04 0 0.540 0.540 0.570 - - 0 0 - 0.044 0.044 0.047 - - 0 - 3.85%
2000-01-03 0 0.520 0.500 0.560 - - 0 0 - 0.043 0.041 0.046 - - 0 - 0.00%
1999-12-30 0 0.520 - 0.560 - - 0 0 - 0.043 - 0.046 - - 0 - 0.00%
1999-12-29 0 0.520 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1999-12-28 0 0.520 - 0.560 - - 0 0 - 0.043 - 0.046 - - 0 - 0.00%
1999-12-24 0 0.520 - 0.550 - - 0 0 - 0.043 - 0.045 - - 0 - 0.00%
1999-12-23 0 0.520 - 0.560 - - 0 0 - 0.043 - 0.046 - - 0 - 0.00%
1999-12-22 0 0.520 - 0.520 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1999-12-21 0 0.520 - 0.550 - - 0 0 - 0.043 - 0.045 - - 0 - 0.00%
1999-12-20 0 0.520 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1999-12-17 0 0.520 0.490 0.540 - - 0 0 - 0.043 0.040 0.044 - - 0 - 0.00%
1999-12-16 0 0.520 - 0.530 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
1999-12-15 0 0.520 - - 0.520 0.520 20,000 10,400 0.5200 0.043 - - 0.043 0.043 243,362 0.0427 4.00%
1999-12-14 0 0.500 0.490 0.550 - - 0 0 - 0.041 0.040 0.045 - - 0 - 0.00%
1999-12-13 0 0.500 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-12-10 0 0.500 0.495 0.560 - - 0 0 - 0.041 0.041 0.046 - - 0 - 0.00%
1999-12-09 0 0.500 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-12-08 0 0.500 0.485 0.530 - - 0 0 - 0.041 0.040 0.044 - - 0 - 0.00%
1999-12-07 0 0.500 0.500 - 0.495 0.500 70,000 34,750 0.4964 0.041 0.041 - 0.041 0.041 851,768 0.0408 1.01%
1999-12-06 0 0.495 0.490 - - - 0 0 - 0.041 0.040 - - - 0 - 0.00%
1999-12-03 0 0.495 0.495 - 0.490 0.490 49,000 24,010 0.4900 0.041 0.041 - 0.040 0.040 596,238 0.0403 -2.94%
1999-12-02 0 0.510 - 0.530 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
1999-12-01 0 0.510 - 0.550 - - 0 0 - 0.042 - 0.045 - - 0 - 0.00%
1999-11-30 0 0.510 0.510 0.550 0.480 0.500 51,000 25,480 0.4996 0.042 0.042 0.045 0.039 0.041 620,574 0.0411 6.25%
1999-11-29 0 0.480 0.480 0.570 0.480 0.520 25,880 12,476 0.4821 0.039 0.039 0.047 0.039 0.043 314,911 0.0396 -4.00%
1999-11-26 0 0.500 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-11-25 0 0.500 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-11-24 0 0.500 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-11-23 0 0.500 0.480 0.540 - - 0 0 - 0.041 0.039 0.044 - - 0 - 0.00%
1999-11-22 0 0.500 0.480 - - - 0 0 - 0.041 0.039 - - - 0 - 0.00%
1999-11-19 0 0.500 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-11-18 0 0.500 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-11-17 0 0.500 0.480 0.510 - - 0 0 - 0.041 0.039 0.042 - - 0 - 0.00%
1999-11-16 0 0.500 0.490 0.510 - - 0 0 - 0.041 0.040 0.042 - - 0 - 0.00%
1999-11-15 0 0.500 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-11-12 0 0.500 - 0.510 - - 40,000 20,000 0.5000 0.041 - 0.042 - - 486,725 0.0411 0.00%
1999-11-11 0 0.500 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-11-10 0 0.500 0.480 0.520 - - 0 0 - 0.041 0.039 0.043 - - 0 - 0.00%
1999-11-09 0 0.500 0.480 0.520 - - 0 0 - 0.041 0.039 0.043 - - 0 - 0.00%
1999-11-08 0 0.500 0.480 0.520 - - 0 0 - 0.041 0.039 0.043 - - 0 - 0.00%
1999-11-05 0 0.500 0.485 0.520 - - 0 0 - 0.041 0.040 0.043 - - 0 - 0.00%
1999-11-04 0 0.500 0.500 0.520 0.500 0.520 80,000 40,120 0.5015 0.041 0.041 0.043 0.041 0.043 973,449 0.0412 0.00%
1999-11-03 0 0.500 0.500 0.510 0.500 0.500 5,000 2,500 0.5000 0.041 0.041 0.042 0.041 0.041 60,841 0.0411 2.04%
1999-11-02 0 0.490 0.490 0.500 0.490 0.500 25,000 12,300 0.4920 0.040 0.040 0.041 0.040 0.041 304,203 0.0404 2.08%
1999-11-01 0 0.480 0.480 0.500 0.480 0.480 10,000 4,800 0.4800 0.039 0.039 0.041 0.039 0.039 121,681 0.0394 0.00%
1999-10-29 0 0.480 - - 0.480 0.500 40,000 19,800 0.4950 0.039 - - 0.039 0.041 486,725 0.0407 -4.00%
1999-10-28 0 0.500 0.500 0.520 0.500 0.500 64,000 32,000 0.5000 0.041 0.041 0.043 0.041 0.041 778,759 0.0411 0.00%
1999-10-27 0 0.500 0.500 - 0.470 0.470 6,000 2,820 0.4700 0.041 0.041 - 0.039 0.039 73,009 0.0386 0.00%
1999-10-26 0 0.500 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-10-25 0 0.500 - 0.500 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1999-10-22 0 0.500 0.485 0.510 - - 0 0 - 0.041 0.040 0.042 - - 0 - 0.00%
1999-10-21 0 0.500 0.480 - - - 0 0 - 0.041 0.039 - - - 0 - 0.00%
1999-10-20 0 0.500 0.480 0.520 - - 0 0 - 0.041 0.039 0.043 - - 0 - 0.00%
1999-10-19 0 0.500 0.480 0.500 0.500 0.500 100,000 50,000 0.5000 0.041 0.039 0.041 0.041 0.041 1,216,811 0.0411 -3.85%
1999-10-15 0 0.520 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1999-10-14 0 0.520 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1999-10-13 0 0.520 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1999-10-12 0 0.520 - 0.520 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1999-10-11 0 0.520 - 0.520 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1999-10-08 0 0.520 - 0.530 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
1999-10-07 0 0.520 0.495 0.530 - - 0 0 - 0.043 0.041 0.044 - - 0 - 0.00%
1999-10-06 0 0.520 0.520 0.550 0.520 0.520 47,000 24,440 0.5200 0.043 0.043 0.045 0.043 0.043 571,901 0.0427 0.00%
1999-10-05 0 0.520 0.490 0.520 - - 0 0 - 0.043 0.040 0.043 - - 0 - 0.00%
1999-10-04 0 0.520 0.490 0.520 0.520 0.520 12,000 6,240 0.5200 0.043 0.040 0.043 0.043 0.043 146,017 0.0427 4.00%
1999-09-30 0 0.500 0.500 0.510 0.500 0.500 50,000 25,000 0.5000 0.041 0.041 0.042 0.041 0.041 608,406 0.0411 0.00%
1999-09-29 0 0.500 0.480 0.510 - - 0 0 - 0.041 0.039 0.042 - - 0 - 0.00%
1999-09-28 0 0.520 - 0.560 0.520 0.520 50,000 26,000 0.5200 0.041 - 0.044 0.041 0.041 632,742 0.0411 -5.45%
1999-09-27 0 0.550 - 0.550 0.570 0.570 12,000 6,840 0.5700 0.043 - 0.043 0.045 0.045 151,858 0.0450 7.84%
1999-09-24 0 0.510 0.490 - - - 0 0 - 0.040 0.039 - - - 0 - 0.00%
1999-09-23 0 0.510 0.500 0.550 - - 0 0 - 0.040 0.040 0.043 - - 0 - 0.00%
1999-09-22 0 0.510 0.500 - - - 0 0 - 0.040 0.040 - - - 0 - 0.00%
1999-09-21 0 0.510 0.500 0.600 0.510 0.600 8,000 4,300 0.5375 0.040 0.040 0.047 0.040 0.047 101,239 0.0425 -8.93%
1999-09-20 0 0.560 0.530 0.590 - - 0 0 - 0.044 0.042 0.047 - - 0 - 0.00%
1999-09-17 0 0.560 0.510 0.600 - - 0 0 - 0.044 0.040 0.047 - - 0 - 0.00%
1999-09-15 0 0.560 0.530 0.590 0.540 0.560 80,000 44,200 0.5525 0.044 0.042 0.047 0.043 0.044 1,012,387 0.0437 9.80%
1999-09-14 0 0.510 0.495 0.520 - - 0 0 - 0.040 0.039 0.041 - - 0 - 0.00%
1999-09-13 0 0.510 - 0.540 - - 0 0 - 0.040 - 0.043 - - 0 - 0.00%
1999-09-10 0 0.510 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-09-09 0 0.510 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-09-08 0 0.510 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-09-07 0 0.510 0.500 0.540 - - 0 0 - 0.040 0.040 0.043 - - 0 - 0.00%
1999-09-06 0 0.510 0.495 - - - 0 0 - 0.040 0.039 - - - 0 - 0.00%
1999-09-03 0 0.510 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-09-02 0 0.510 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-09-01 0 0.510 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-08-31 0 0.510 0.495 - - - 0 0 - 0.040 0.039 - - - 0 - 0.00%
1999-08-30 0 0.510 0.490 - - - 0 0 - 0.040 0.039 - - - 0 - 0.00%
1999-08-27 0 0.510 0.490 - - - 0 0 - 0.040 0.039 - - - 0 - 0.00%
1999-08-26 0 0.510 - 0.550 - - 0 0 - 0.040 - 0.043 - - 0 - 0.00%
1999-08-25 0 0.510 - 0.530 - - 0 0 - 0.040 - 0.042 - - 0 - 0.00%
1999-08-24 0 0.510 - 0.540 - - 0 0 - 0.040 - 0.043 - - 0 - 0.00%
1999-08-23 0 0.510 - 0.540 - - 0 0 - 0.040 - 0.043 - - 0 - 0.00%
1999-08-20 0 0.510 0.500 0.530 0.510 0.510 40,000 20,400 0.5100 0.040 0.040 0.042 0.040 0.040 506,194 0.0403 13.33%
1999-08-19 0 0.450 0.430 - - - 0 0 - 0.036 0.034 - - - 0 - 0.00%
1999-08-18 0 0.450 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1999-08-17 0 0.450 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1999-08-16 0 0.450 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1999-08-13 0 0.450 0.430 - - - 0 0 - 0.036 0.034 - - - 0 - 0.00%
1999-08-12 0 0.450 0.435 - - - 0 0 - 0.036 0.034 - - - 0 - 0.00%
1999-08-11 0 0.450 0.450 - 0.420 0.420 2,000 840 0.4200 0.036 0.036 - 0.033 0.033 25,310 0.0332 -4.26%
1999-08-10 0 0.470 0.450 0.470 0.510 0.510 50,000 25,500 0.5100 0.037 0.036 0.037 0.040 0.040 632,742 0.0403 -12.96%
1999-08-09 0 0.540 0.510 0.540 - - 0 0 - 0.043 0.040 0.043 - - 0 - -1.82%
1999-08-06 0 0.550 0.510 0.550 0.500 0.550 72,000 36,400 0.5056 0.043 0.040 0.043 0.040 0.043 911,148 0.0399 5.77%
1999-08-05 0 0.520 0.510 0.550 - - 0 0 - 0.041 0.040 0.043 - - 0 - 0.00%
1999-08-04 0 0.520 0.520 0.550 - - 0 0 - 0.041 0.041 0.043 - - 0 - 0.00%
1999-08-03 0 0.520 0.510 - 0.520 0.520 40,000 20,800 0.5200 0.041 0.040 - 0.041 0.041 506,194 0.0411 -1.89%
1999-08-02 0 0.530 0.520 0.570 0.530 0.530 64,560 34,172 0.5293 0.042 0.041 0.045 0.042 0.042 816,996 0.0418 0.00%
1999-07-30 0 0.530 0.520 0.600 - - 0 0 - 0.042 0.041 0.047 - - 0 - 0.00%
1999-07-29 0 0.530 0.510 0.600 - - 0 0 - 0.042 0.040 0.047 - - 0 - 0.00%
1999-07-28 0 0.530 0.530 0.570 0.520 0.550 60,000 32,100 0.5350 0.042 0.042 0.045 0.041 0.043 759,290 0.0423 -3.64%
1999-07-27 0 0.550 0.530 0.580 0.550 0.560 110,000 61,000 0.5545 0.043 0.042 0.046 0.043 0.044 1,392,032 0.0438 -5.17%
1999-07-26 0 0.580 0.580 0.600 0.580 0.660 1,450,000 894,960 0.6172 0.046 0.046 0.047 0.046 0.052 18,349,517 0.0488 0.00%
1999-07-23 0 0.580 0.530 0.580 0.530 0.580 51,000 27,130 0.5320 0.046 0.042 0.046 0.042 0.046 645,397 0.0420 5.45%
1999-07-22 0 0.550 0.550 0.630 - - 0 0 - 0.043 0.043 0.050 - - 0 - 10.00%
1999-07-21 0 0.500 0.500 - 0.500 0.500 20,000 10,000 0.5000 0.040 0.040 - 0.040 0.040 253,097 0.0395 -3.85%
1999-07-20 0 0.520 0.510 0.550 0.520 0.520 600,000 312,000 0.5200 0.041 0.040 0.043 0.041 0.041 7,592,904 0.0411 0.00%
1999-07-19 0 0.520 0.520 0.550 - - 0 0 - 0.041 0.041 0.043 - - 0 - 0.00%
1999-07-16 0 0.520 0.520 0.550 0.520 0.530 455,000 239,600 0.5266 0.041 0.041 0.043 0.041 0.042 5,757,952 0.0416 -1.89%
1999-07-15 0 0.530 0.530 0.550 0.520 0.520 200,000 104,000 0.5200 0.042 0.042 0.043 0.041 0.041 2,530,968 0.0411 1.92%
1999-07-14 0 0.520 0.520 0.550 0.520 0.520 50,000 26,000 0.5200 0.041 0.041 0.043 0.041 0.041 632,742 0.0411 -1.89%
1999-07-13 0 0.530 0.530 0.550 0.520 0.520 200,000 104,000 0.5200 0.042 0.042 0.043 0.041 0.041 2,530,968 0.0411 1.92%
1999-07-12 0 0.520 0.520 - 0.520 0.520 280,000 145,600 0.5200 0.041 0.041 - 0.041 0.041 3,543,355 0.0411 0.00%
1999-07-09 0 0.520 0.520 0.550 0.520 0.520 50,000 26,000 0.5200 0.041 0.041 0.043 0.041 0.041 632,742 0.0411 -3.70%
1999-07-08 0 0.540 0.500 0.550 - - 0 0 - 0.043 0.040 0.043 - - 0 - 0.00%
1999-07-07 0 0.540 0.500 0.560 - - 0 0 - 0.043 0.040 0.044 - - 0 - 0.00%
1999-07-06 0 0.540 0.510 0.560 - - 0 0 - 0.043 0.040 0.044 - - 0 - 0.00%
1999-07-05 0 0.540 0.510 0.540 - - 0 0 - 0.043 0.040 0.043 - - 0 - -1.82%
1999-07-02 0 0.550 0.500 0.550 0.550 0.550 40,000 22,000 0.5500 0.043 0.040 0.043 0.043 0.043 506,194 0.0435 3.77%
1999-06-30 0 0.530 0.510 0.540 - - 0 0 - 0.042 0.040 0.043 - - 0 - 0.00%
1999-06-29 0 0.530 0.530 0.550 0.530 0.530 100,000 53,000 0.5300 0.042 0.042 0.043 0.042 0.042 1,265,484 0.0419 0.00%
1999-06-28 0 0.530 0.500 0.550 - - 0 0 - 0.042 0.040 0.043 - - 0 - 0.00%
1999-06-25 0 0.530 0.520 0.540 0.520 0.540 131,000 70,420 0.5376 0.042 0.041 0.043 0.041 0.043 1,657,784 0.0425 1.92%
1999-06-24 0 0.520 0.510 0.550 0.520 0.520 100,000 52,000 0.5200 0.041 0.040 0.043 0.041 0.041 1,265,484 0.0411 -7.14%
1999-06-23 0 0.560 0.550 0.560 0.500 0.590 111,000 55,590 0.5008 0.044 0.043 0.044 0.040 0.047 1,404,687 0.0396 12.00%
1999-06-22 0 0.500 0.500 - 0.500 0.500 50,000 25,000 0.5000 0.040 0.040 - 0.040 0.040 632,742 0.0395 0.00%
1999-06-21 0 0.500 0.490 - - - 0 0 - 0.040 0.039 - - - 0 - 0.00%
1999-06-17 0 0.500 0.490 - 0.500 0.500 132,000 66,000 0.5000 0.040 0.039 - 0.040 0.040 1,670,439 0.0395 0.00%
1999-06-16 0 0.500 0.500 0.510 0.500 0.500 100,000 50,000 0.5000 0.040 0.040 0.040 0.040 0.040 1,265,484 0.0395 0.00%
1999-06-15 0 0.500 0.480 0.530 - - 0 0 - 0.040 0.038 0.042 - - 0 - 0.00%
1999-06-14 0 0.500 0.490 0.530 - - 0 0 - 0.040 0.039 0.042 - - 0 - 0.00%
1999-06-11 0 0.500 0.495 0.530 0.500 0.500 40,000 20,000 0.5000 0.040 0.039 0.042 0.040 0.040 506,194 0.0395 -1.96%
1999-06-10 0 0.510 0.510 0.530 - - 0 0 - 0.040 0.040 0.042 - - 0 - 2.00%
1999-06-09 0 0.500 0.495 0.540 0.500 0.500 50,000 25,000 0.5000 0.040 0.039 0.043 0.040 0.040 632,742 0.0395 0.00%
1999-06-08 0 0.500 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-06-07 0 0.500 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-06-04 0 0.500 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-06-03 0 0.500 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-06-02 0 0.500 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-06-01 0 0.500 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-05-31 0 0.500 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-05-28 0 0.500 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-05-27 0 0.500 0.470 0.510 0.500 0.500 20,000 10,000 0.5000 0.040 0.037 0.040 0.040 0.040 253,097 0.0395 2.04%
1999-05-26 0 0.490 0.490 0.520 0.490 0.500 150,000 74,500 0.4967 0.039 0.039 0.041 0.039 0.040 1,898,226 0.0392 -5.77%
1999-05-25 0 0.520 0.495 0.520 - - 0 0 - 0.041 0.039 0.041 - - 0 - 0.00%
1999-05-24 0 0.520 0.490 0.520 - - 0 0 - 0.041 0.039 0.041 - - 0 - 0.00%
1999-05-21 0 0.520 0.500 0.520 - - 0 0 - 0.041 0.040 0.041 - - 0 - 0.00%
1999-05-20 0 0.520 0.500 0.520 - - 0 0 - 0.041 0.040 0.041 - - 0 - -0.00%
1999-05-19 0 0.540 - 0.540 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1999-05-18 0 0.540 0.500 0.540 0.500 0.540 6,000 3,040 0.5067 0.041 0.038 0.041 0.038 0.041 78,849 0.0386 3.85%
1999-05-17 0 0.520 0.490 0.540 - - 0 0 - 0.040 0.037 0.041 - - 0 - 0.00%
1999-05-14 0 0.520 0.510 0.520 0.520 0.530 161,000 84,820 0.5268 0.040 0.039 0.040 0.040 0.040 2,115,792 0.0401 -1.89%
1999-05-13 0 0.530 - 0.530 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1999-05-12 0 0.530 0.500 0.530 - - 0 0 - 0.040 0.038 0.040 - - 0 - -1.85%
1999-05-11 0 0.540 - 0.540 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1999-05-10 0 0.540 - 0.540 0.510 0.540 98,000 52,020 0.5308 0.041 - 0.041 0.039 0.041 1,287,873 0.0404 1.89%
1999-05-07 0 0.530 - 0.550 - - 0 0 - 0.040 - 0.042 - - 0 - 0.00%
1999-05-06 0 0.530 - 0.550 - - 0 0 - 0.040 - 0.042 - - 0 - 0.00%
1999-05-05 0 0.530 0.500 0.530 0.530 0.540 10,000 5,350 0.5350 0.040 0.038 0.040 0.040 0.041 131,416 0.0407 3.92%
1999-05-04 0 0.510 0.510 0.550 0.510 0.550 190,000 102,700 0.5405 0.039 0.039 0.042 0.039 0.042 2,496,897 0.0411 -3.77%
1999-05-03 0 0.530 0.500 0.550 0.530 0.530 60,000 31,800 0.5300 0.040 0.038 0.042 0.040 0.040 788,494 0.0403 1.92%
1999-04-30 0 0.520 0.520 0.550 0.520 0.520 100,000 52,000 0.5200 0.040 0.040 0.042 0.040 0.040 1,314,156 0.0396 -5.45%
1999-04-29 0 0.550 0.550 0.560 0.550 0.550 32,000 17,600 0.5500 0.042 0.042 0.043 0.042 0.042 420,530 0.0419 7.84%
1999-04-28 0 0.510 0.500 0.550 0.510 0.510 20,000 10,200 0.5100 0.039 0.038 0.042 0.039 0.039 262,831 0.0388 -3.77%
1999-04-27 0 0.530 0.510 0.550 0.530 0.530 20,000 10,600 0.5300 0.040 0.039 0.042 0.040 0.040 262,831 0.0403 -3.64%
1999-04-26 0 0.550 0.500 0.550 - - 0 0 - 0.042 0.038 0.042 - - 0 - 0.00%
1999-04-23 0 0.550 0.500 0.550 - - 0 0 - 0.042 0.038 0.042 - - 0 - 0.00%
1999-04-22 0 0.550 0.530 0.550 0.540 0.550 56,000 30,440 0.5436 0.042 0.040 0.042 0.041 0.042 735,928 0.0414 3.77%
1999-04-21 0 0.530 0.495 0.530 0.500 0.530 29,000 14,530 0.5010 0.040 0.038 0.040 0.038 0.040 381,105 0.0381 19.10%
1999-04-20 0 0.445 0.445 - - - 0 0 - 0.034 0.034 - - - 0 - 3.49%
1999-04-19 0 0.430 0.430 - - - 0 0 - 0.033 0.033 - - - 0 - 1.18%
1999-04-16 0 0.425 0.425 - - - 0 0 - 0.032 0.032 - - - 0 - 4.94%
1999-04-15 0 0.405 0.400 - - - 0 0 - 0.031 0.030 - - - 0 - 0.00%
1999-04-14 0 0.405 0.405 - - - 0 0 - 0.031 0.031 - - - 0 - 1.25%
1999-04-13 0 0.400 0.380 - - - 0 0 - 0.030 0.029 - - - 0 - 0.00%
1999-04-12 0 0.400 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-04-09 0 0.400 0.390 - - - 0 0 - 0.030 0.030 - - - 0 - 0.00%
1999-04-08 0 0.400 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-04-07 0 0.400 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-04-01 0 0.400 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-31 0 0.400 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-30 0 0.400 0.380 - - - 0 0 - 0.030 0.029 - - - 0 - 0.00%
1999-03-29 0 0.400 0.380 - - - 0 0 - 0.030 0.029 - - - 0 - 0.00%
1999-03-26 0 0.400 0.380 - - - 0 0 - 0.030 0.029 - - - 0 - 0.00%
1999-03-25 0 0.400 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-24 0 0.400 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-23 0 0.400 0.380 - - - 0 0 - 0.030 0.029 - - - 0 - 0.00%
1999-03-22 0 0.400 0.380 - - - 0 0 - 0.030 0.029 - - - 0 - 0.00%
1999-03-19 0 0.400 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-18 0 0.400 0.380 - - - 0 0 - 0.030 0.029 - - - 0 - 0.00%
1999-03-17 0 0.400 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-16 0 0.400 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-15 0 0.400 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-12 0 0.400 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-11 0 0.400 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-10 0 0.400 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-09 0 0.400 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-08 0 0.400 0.360 - - - 0 0 - 0.030 0.027 - - - 0 - 0.00%
1999-03-05 0 0.400 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-04 0 0.400 0.370 - - - 0 0 - 0.030 0.028 - - - 0 - 0.00%
1999-03-03 0 0.400 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-03-02 0 0.400 0.380 - - - 0 0 - 0.030 0.029 - - - 0 - 0.00%
1999-03-01 0 0.400 0.370 - - - 0 0 - 0.030 0.028 - - - 0 - 0.00%
1999-02-26 0 0.400 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-02-25 0 0.400 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-02-24 0 0.400 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-02-23 0 0.400 0.360 - - - 0 0 - 0.030 0.027 - - - 0 - 0.00%
1999-02-22 0 0.400 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-02-19 0 0.400 - 0.420 - - 0 0 - 0.030 - 0.032 - - 0 - 0.00%
1999-02-15 0 0.400 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1999-02-12 0 0.400 0.400 - - - 0 0 - 0.030 0.030 - - - 0 - 0.00%
1999-02-11 0 0.400 0.390 - - - 0 0 - 0.030 0.030 - - - 0 - 0.00%
1999-02-10 0 0.400 0.380 - - - 0 0 - 0.030 0.029 - - - 0 - 0.00%
1999-02-09 0 0.400 0.400 - 0.400 0.400 170,000 68,000 0.4000 0.030 0.030 - 0.030 0.030 2,234,066 0.0304 0.00%
1999-02-08 0 0.400 0.380 - 0.400 0.400 300,000 120,000 0.4000 0.030 0.029 - 0.030 0.030 3,942,469 0.0304 0.00%
1999-02-05 0 0.400 0.380 - 0.400 0.410 73,000 29,630 0.4059 0.030 0.029 - 0.030 0.031 959,334 0.0309 -11.11%
1999-02-04 0 0.450 0.450 - 0.450 0.450 73,000 32,850 0.4500 0.034 0.034 - 0.034 0.034 959,334 0.0342 -8.16%
1999-02-03 0 0.490 - 0.490 0.490 0.490 2,000 980 0.4900 0.037 - 0.037 0.037 0.037 26,283 0.0373 0.00%
1999-02-02 0 0.490 0.455 0.490 - - 0 0 - 0.037 0.035 0.037 - - 0 - 0.00%
1999-02-01 0 0.490 0.450 0.490 - - 0 0 - 0.037 0.034 0.037 - - 0 - -3.92%
1999-01-29 0 0.510 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1999-01-28 0 0.510 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1999-01-27 0 0.510 0.470 - - - 0 0 - 0.039 0.036 - - - 0 - 0.00%
1999-01-26 0 0.510 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1999-01-25 0 0.510 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1999-01-22 0 0.510 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1999-01-21 0 0.510 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1999-01-20 0 0.510 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1999-01-19 0 0.510 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1999-01-18 0 0.510 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1999-01-15 0 0.510 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1999-01-14 0 0.510 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1999-01-13 0 0.510 0.485 - - - 0 0 - 0.039 0.037 - - - 0 - 0.00%
1999-01-12 0 0.510 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1999-01-11 0 0.510 0.480 - - - 0 0 - 0.039 0.037 - - - 0 - 0.00%
1999-01-08 0 0.510 0.480 - - - 0 0 - 0.039 0.037 - - - 0 - 0.00%
1999-01-07 0 0.510 - - 0.510 0.510 30,000 15,300 0.5100 0.039 - - 0.039 0.039 394,247 0.0388 -1.92%
1999-01-06 0 0.520 0.490 0.530 - - 0 0 - 0.040 0.037 0.040 - - 0 - 0.00%
1999-01-05 0 0.520 0.490 - - - 0 0 - 0.040 0.037 - - - 0 - 0.00%
1999-01-04 0 0.520 0.490 - - - 0 0 - 0.040 0.037 - - - 0 - 0.00%
1998-12-31 0 0.520 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-12-30 0 0.520 0.500 0.530 - - 0 0 - 0.040 0.038 0.040 - - 0 - 0.00%
1998-12-29 0 0.520 0.500 0.540 - - 0 0 - 0.040 0.038 0.041 - - 0 - 0.00%
1998-12-28 0 0.520 0.500 0.540 - - 0 0 - 0.040 0.038 0.041 - - 0 - 0.00%
1998-12-24 0 0.520 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-12-23 0 0.520 0.490 - 0.520 0.570 138,000 76,260 0.5526 0.040 0.037 - 0.040 0.043 1,813,536 0.0421 -10.34%
1998-12-22 0 0.580 0.560 - - - 0 0 - 0.044 0.043 - - - 0 - 0.00%
1998-12-21 0 0.580 0.560 0.580 - - 0 0 - 0.044 0.043 0.044 - - 0 - 0.00%
1998-12-18 0 0.580 0.580 0.600 0.560 0.560 556,560 321,816 0.5782 0.044 0.044 0.046 0.043 0.043 7,314,069 0.0440 -3.33%
1998-12-17 0 0.600 0.560 0.600 - - 0 0 - 0.046 0.043 0.046 - - 0 - 0.00%
1998-12-16 0 0.600 0.560 - - - 0 0 - 0.046 0.043 - - - 0 - 0.00%
1998-12-15 0 0.600 0.560 - - - 0 0 - 0.046 0.043 - - - 0 - 0.00%
1998-12-14 0 0.600 0.560 - - - 0 0 - 0.046 0.043 - - - 0 - 0.00%
1998-12-11 0 0.600 0.600 - 0.600 0.600 30,000 18,000 0.6000 0.046 0.046 - 0.046 0.046 394,247 0.0457 -6.25%
1998-12-10 0 0.640 0.600 - - - 0 0 - 0.049 0.046 - - - 0 - 0.00%
1998-12-09 0 0.640 0.610 - - - 0 0 - 0.049 0.046 - - - 0 - 0.00%
1998-12-08 0 0.640 0.600 - - - 0 0 - 0.049 0.046 - - - 0 - 0.00%
1998-12-07 0 0.640 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-12-04 0 0.640 0.610 - - - 0 0 - 0.049 0.046 - - - 0 - 0.00%
1998-12-03 0 0.640 0.680 - - - 0 0 - 0.049 0.052 - - - 0 - 0.00%
1998-12-02 0 0.640 0.640 - 0.640 0.640 10,000 6,400 0.6400 0.049 0.049 - 0.049 0.049 131,416 0.0487 -4.48%
1998-12-01 0 0.670 - 0.730 - - 0 0 - 0.051 - 0.056 - - 0 - 0.00%
1998-11-30 0 0.670 - 0.710 - - 0 0 - 0.051 - 0.054 - - 0 - 0.00%
1998-11-27 0 0.670 - 0.710 - - 0 0 - 0.051 - 0.054 - - 0 - 0.00%
1998-11-26 0 0.670 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1998-11-25 0 0.670 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1998-11-24 0 0.670 0.640 0.750 - - 0 0 - 0.051 0.049 0.057 - - 0 - 0.00%
1998-11-23 0 0.670 0.640 0.750 - - 0 0 - 0.051 0.049 0.057 - - 0 - 0.00%
1998-11-20 0 0.670 0.670 0.710 0.670 0.670 20,000 13,400 0.6700 0.051 0.051 0.054 0.051 0.051 262,831 0.0510 0.00%
1998-11-19 0 0.670 0.660 - 0.670 0.670 200,000 134,000 0.6700 0.051 0.050 - 0.051 0.051 2,628,313 0.0510 0.00%
1998-11-18 0 0.670 0.650 0.700 0.670 0.700 210,000 143,700 0.6843 0.051 0.049 0.053 0.051 0.053 2,759,728 0.0521 -2.90%
1998-11-17 0 0.690 0.670 0.730 0.690 0.700 228,000 158,820 0.6966 0.053 0.051 0.056 0.053 0.053 2,996,277 0.0530 2.99%
1998-11-16 0 0.670 0.670 0.740 - - 0 0 - 0.051 0.051 0.056 - - 0 - 0.00%
1998-11-13 0 0.670 0.630 0.720 - - 0 0 - 0.051 0.048 0.055 - - 0 - 0.00%
1998-11-12 0 0.670 0.650 0.690 0.670 0.670 20,000 13,400 0.6700 0.051 0.049 0.053 0.051 0.051 262,831 0.0510 0.00%
1998-11-11 0 0.670 0.700 0.720 - - 0 0 - 0.051 0.053 0.055 - - 0 - 0.00%
1998-11-10 0 0.670 0.560 - 0.640 0.670 200,000 131,000 0.6550 0.051 0.043 - 0.049 0.051 2,628,313 0.0498 11.67%
1998-11-09 0 0.600 0.570 0.630 0.580 0.600 132,000 77,880 0.5900 0.046 0.043 0.048 0.044 0.046 1,734,686 0.0449 15.38%
1998-11-06 0 0.520 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-11-05 0 0.520 0.500 - - - 0 0 - 0.040 0.038 - - - 0 - 0.00%
1998-11-04 0 0.520 0.500 - - - 0 0 - 0.040 0.038 - - - 0 - 0.00%
1998-11-03 0 0.520 0.520 - - - 0 0 - 0.040 0.040 - - - 0 - 4.00%
1998-11-02 0 0.500 0.500 - - - 0 0 - 0.038 0.038 - - - 0 - 0.00%
1998-10-30 0 0.500 0.500 - - - 0 0 - 0.038 0.038 - - - 0 - 2.04%
1998-10-29 0 0.490 0.480 - - - 0 0 - 0.037 0.037 - - - 0 - 0.00%
1998-10-27 0 0.490 0.500 - - - 0 0 - 0.037 0.038 - - - 0 - 0.00%
1998-10-26 0 0.490 0.480 - - - 0 0 - 0.037 0.037 - - - 0 - 0.00%
1998-10-23 0 0.490 0.470 - - - 0 0 - 0.037 0.036 - - - 0 - 0.00%
1998-10-22 0 0.490 0.480 - - - 0 0 - 0.037 0.037 - - - 0 - 0.00%
1998-10-21 0 0.490 0.460 - - - 0 0 - 0.037 0.035 - - - 0 - 0.00%
1998-10-20 0 0.490 0.460 - - - 0 0 - 0.037 0.035 - - - 0 - 0.00%
1998-10-19 0 0.490 0.460 - - - 0 0 - 0.037 0.035 - - - 0 - 0.00%
1998-10-16 0 0.490 0.490 - - - 0 0 - 0.037 0.037 - - - 0 - 2.08%
1998-10-15 0 0.480 0.460 - - - 0 0 - 0.037 0.035 - - - 0 - 0.00%
1998-10-14 0 0.480 0.460 - - - 0 0 - 0.037 0.035 - - - 0 - 0.00%
1998-10-13 0 0.480 0.460 - - - 0 0 - 0.037 0.035 - - - 0 - 0.00%
1998-10-12 0 0.480 0.460 - - - 0 0 - 0.037 0.035 - - - 0 - 0.00%
1998-10-09 0 0.480 0.460 - - - 0 0 - 0.037 0.035 - - - 0 - 0.00%
1998-10-08 0 0.480 - - 0.480 0.500 20,000 9,800 0.4900 0.037 - - 0.037 0.038 262,831 0.0373 2.13%
1998-10-07 0 0.470 - 0.500 - - 0 0 - 0.036 - 0.038 - - 0 - -0.00%
1998-10-05 0 0.490 0.450 - - - 0 0 - 0.036 0.033 - - - 0 - 0.00%
1998-09-30 0 0.490 0.470 - - - 0 0 - 0.036 0.034 - - - 0 - 0.00%
1998-09-29 0 0.490 0.470 0.530 - - 0 0 - 0.036 0.034 0.039 - - 0 - 0.00%
1998-09-28 0 0.490 0.470 0.530 - - 0 0 - 0.036 0.034 0.039 - - 0 - 0.00%
1998-09-25 0 0.490 0.490 0.550 0.490 0.490 50,000 24,500 0.4900 0.036 0.036 0.040 0.036 0.036 685,039 0.0358 -3.92%
1998-09-24 0 0.510 0.510 0.550 0.510 0.510 14,000 7,140 0.5100 0.037 0.037 0.040 0.037 0.037 191,811 0.0372 -7.27%
1998-09-23 0 0.550 - 0.570 - - 0 0 - 0.040 - 0.042 - - 0 - 0.00%
1998-09-22 0 0.550 - 0.550 - - 0 0 - 0.040 - 0.040 - - 0 - -1.79%
1998-09-21 0 0.560 - 0.560 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
1998-09-18 0 0.560 - 0.560 - - 0 0 - 0.041 - 0.041 - - 0 - -8.20%
1998-09-17 0 0.610 0.610 - 0.610 0.610 110,000 67,100 0.6100 0.045 0.045 - 0.045 0.045 1,507,086 0.0445 -1.61%
1998-09-16 0 0.620 0.610 0.650 0.620 0.660 312,000 200,920 0.6440 0.045 0.045 0.047 0.045 0.048 4,274,643 0.0470 -4.62%
1998-09-15 0 0.650 0.650 0.720 - - 0 0 - 0.047 0.047 0.053 - - 0 - 6.56%
1998-09-14 0 0.610 0.610 - - - 0 0 - 0.045 0.045 - - - 0 - 5.17%
1998-09-11 0 0.580 0.580 - - - 0 0 - 0.042 0.042 - - - 0 - 1.75%
1998-09-10 0 0.570 0.570 - - - 0 0 - 0.042 0.042 - - - 0 - 3.64%
1998-09-09 0 0.550 0.550 - - - 0 0 - 0.040 0.040 - - - 0 - 0.00%
1998-09-08 0 0.550 0.550 - - - 0 0 - 0.040 0.040 - - - 0 - 5.77%
1998-09-07 0 0.520 0.530 - - - 0 0 - 0.038 0.039 - - - 0 - 0.00%
1998-09-04 0 0.520 0.520 - - - 0 0 - 0.038 0.038 - - - 0 - 1.96%
1998-09-03 0 0.510 0.510 - - - 0 0 - 0.037 0.037 - - - 0 - 2.00%
1998-09-02 0 0.500 0.500 - - - 0 0 - 0.036 0.036 - - - 0 - 0.00%
1998-09-01 0 0.500 0.460 - - - 0 0 - 0.036 0.034 - - - 0 - 0.00%
1998-08-31 0 0.500 0.500 - 0.500 0.500 10,000 5,000 0.5000 0.036 0.036 - 0.036 0.036 137,008 0.0365 0.00%
1998-08-28 0 0.500 0.480 0.600 0.500 0.560 140,000 72,400 0.5171 0.036 0.035 0.044 0.036 0.041 1,918,109 0.0377 -12.28%
1998-08-27 0 0.570 0.560 0.590 - - 0 0 - 0.042 0.041 0.043 - - 0 - 0.00%
1998-08-26 0 0.570 0.560 0.590 - - 0 0 - 0.042 0.041 0.043 - - 0 - 0.00%
1998-08-25 0 0.570 0.570 - - - 0 0 - 0.042 0.042 - - - 0 - 1.79%
1998-08-24 0 0.560 0.550 0.600 - - 0 0 - 0.041 0.040 0.044 - - 0 - 0.00%
1998-08-21 0 0.560 0.550 - - - 0 0 - 0.041 0.040 - - - 0 - 0.00%
1998-08-20 0 0.560 0.600 0.620 - - 0 0 - 0.041 0.044 0.045 - - 0 - 1.82%
1998-08-19 0 0.550 0.530 - 0.550 0.550 20,000 11,000 0.5500 0.040 0.039 - 0.040 0.040 274,016 0.0401 5.77%
1998-08-18 0 0.520 0.520 0.550 - - 0 0 - 0.038 0.038 0.040 - - 0 - 0.00%
1998-08-14 0 0.520 0.520 0.550 - - 0 0 - 0.038 0.038 0.040 - - 0 - 0.00%
1998-08-13 0 0.520 0.500 0.560 - - 0 0 - 0.038 0.036 0.041 - - 0 - 0.00%
1998-08-12 0 0.520 0.520 0.600 - - 0 0 - 0.038 0.038 0.044 - - 0 - 0.00%
1998-08-11 0 0.520 0.520 0.570 0.520 0.520 58,000 30,160 0.5200 0.038 0.038 0.042 0.038 0.038 794,645 0.0380 0.00%
1998-08-10 0 0.520 0.520 0.580 - - 0 0 - 0.038 0.038 0.042 - - 0 - 0.00%
1998-08-07 0 0.520 0.520 0.570 - - 0 0 - 0.038 0.038 0.042 - - 0 - 1.96%
1998-08-06 0 0.510 0.510 0.570 0.510 0.510 50,000 25,500 0.5100 0.037 0.037 0.042 0.037 0.037 685,039 0.0372 -3.77%
1998-08-05 0 0.530 0.510 - - - 0 0 - 0.039 0.037 - - - 0 - 0.00%
1998-08-04 0 0.530 0.530 0.560 - - 0 0 - 0.039 0.039 0.041 - - 0 - 0.00%
1998-08-03 0 0.530 0.530 0.580 0.530 0.530 90,000 47,700 0.5300 0.039 0.039 0.042 0.039 0.039 1,233,070 0.0387 -3.64%
1998-07-31 0 0.550 0.530 - - - 0 0 - 0.040 0.039 - - - 0 - 0.00%
1998-07-30 0 0.550 0.530 0.550 0.550 0.550 140,000 77,000 0.5500 0.040 0.039 0.040 0.040 0.040 1,918,109 0.0401 -1.79%
1998-07-29 0 0.560 0.560 0.570 0.560 0.560 20,000 11,200 0.5600 0.041 0.041 0.042 0.041 0.041 274,016 0.0409 -1.75%
1998-07-28 0 0.570 0.560 0.570 - - 0 0 - 0.042 0.041 0.042 - - 0 - -3.39%
1998-07-27 0 0.590 0.560 0.610 - - 0 0 - 0.043 0.041 0.045 - - 0 - 0.00%
1998-07-24 0 0.590 0.560 0.590 - - 0 0 - 0.043 0.041 0.043 - - 0 - 0.00%
1998-07-23 0 0.590 0.560 0.600 - - 0 0 - 0.043 0.041 0.044 - - 0 - 0.00%
1998-07-22 0 0.590 0.570 0.610 0.590 0.590 100,000 59,000 0.5900 0.043 0.042 0.045 0.043 0.043 1,370,078 0.0431 -1.67%
1998-07-21 0 0.600 0.590 0.610 0.600 0.600 100,000 60,000 0.6000 0.044 0.043 0.045 0.044 0.044 1,370,078 0.0438 0.00%
1998-07-20 0 0.600 0.600 0.610 0.600 0.610 130,000 78,300 0.6023 0.044 0.044 0.045 0.044 0.045 1,781,101 0.0440 -1.64%
1998-07-17 0 0.610 0.590 0.610 - - 0 0 - 0.045 0.043 0.045 - - 0 - 0.00%
1998-07-16 0 0.610 0.600 0.610 0.610 0.610 200,000 122,000 0.6100 0.045 0.044 0.045 0.045 0.045 2,740,156 0.0445 0.00%
1998-07-15 0 0.610 0.610 - - - 0 0 - 0.045 0.045 - - - 0 - 0.00%
1998-07-14 0 0.610 0.600 - - - 0 0 - 0.045 0.044 - - - 0 - 0.00%
1998-07-13 0 0.610 0.600 0.680 0.600 0.610 70,000 42,400 0.6057 0.045 0.044 0.050 0.044 0.045 959,055 0.0442 -4.69%
1998-07-10 0 0.640 0.620 0.650 - - 0 0 - 0.047 0.045 0.047 - - 0 - 0.00%
1998-07-09 0 0.640 0.630 0.650 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
1998-07-08 0 0.640 0.630 0.660 - - 0 0 - 0.047 0.046 0.048 - - 0 - 0.00%
1998-07-07 0 0.640 0.630 0.720 - - 0 0 - 0.047 0.046 0.053 - - 0 - 0.00%
1998-07-06 0 0.640 0.620 - - - 0 0 - 0.047 0.045 - - - 0 - 0.00%
1998-07-03 0 0.640 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1998-07-02 0 0.640 0.620 - - - 0 0 - 0.047 0.045 - - - 0 - 0.00%
1998-06-30 0 0.640 0.620 0.640 0.640 0.640 50,000 32,000 0.6400 0.047 0.045 0.047 0.047 0.047 685,039 0.0467 3.23%
1998-06-29 0 0.620 0.620 0.700 - - 0 0 - 0.045 0.045 0.051 - - 0 - 0.00%
1998-06-26 0 0.620 0.610 0.650 - - 0 0 - 0.045 0.045 0.047 - - 0 - 0.00%
1998-06-25 0 0.620 0.620 - - - 0 0 - 0.045 0.045 - - - 0 - 5.08%
1998-06-24 0 0.590 0.590 - - - 0 0 - 0.043 0.043 - - - 0 - 0.00%
1998-06-23 0 0.590 0.590 - - - 0 0 - 0.043 0.043 - - - 0 - 0.00%
1998-06-22 0 0.590 0.580 - - - 0 0 - 0.043 0.042 - - - 0 - 0.00%
1998-06-19 0 0.590 0.580 0.630 - - 0 0 - 0.043 0.042 0.046 - - 0 - 0.00%
1998-06-18 0 0.590 0.590 0.760 - - 0 0 - 0.043 0.043 0.055 - - 0 - 3.51%
1998-06-17 0 0.570 0.570 - - - 0 0 - 0.042 0.042 - - - 0 - 1.79%
1998-06-16 0 0.560 0.560 0.580 0.560 0.560 20,000 11,200 0.5600 0.041 0.041 0.042 0.041 0.041 274,016 0.0409 -6.67%
1998-06-15 0 0.600 0.560 - - - 0 0 - 0.044 0.041 - - - 0 - 0.00%
1998-06-12 0 0.600 0.600 - 0.600 0.600 36,000 21,600 0.6000 0.044 0.044 - 0.044 0.044 493,228 0.0438 0.00%
1998-06-11 0 0.600 0.600 - 0.600 0.600 100,000 60,000 0.6000 0.044 0.044 - 0.044 0.044 1,370,078 0.0438 -3.23%
1998-06-10 0 0.620 0.620 0.680 0.620 0.620 90,000 55,800 0.6200 0.045 0.045 0.050 0.045 0.045 1,233,070 0.0453 -6.06%
1998-06-09 0 0.660 0.640 0.700 - - 0 0 - 0.048 0.047 0.051 - - 0 - 0.00%
1998-06-08 0 0.660 0.650 0.700 0.660 0.660 100,000 66,000 0.6600 0.048 0.047 0.051 0.048 0.048 1,370,078 0.0482 -2.94%
1998-06-05 0 0.680 0.680 0.700 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.00%
1998-06-04 0 0.680 0.680 0.740 0.680 0.680 272,000 184,960 0.6800 0.050 0.050 0.054 0.050 0.050 3,726,612 0.0496 -2.86%
1998-06-03 0 0.700 0.690 0.730 0.680 0.700 120,000 82,600 0.6883 0.051 0.050 0.053 0.050 0.051 1,644,094 0.0502 4.48%
1998-06-02 0 0.670 0.670 0.720 0.660 0.700 100,000 68,000 0.6800 0.049 0.049 0.053 0.048 0.051 1,370,078 0.0496 1.52%
1998-06-01 0 0.660 0.640 0.760 0.660 0.660 100,000 66,000 0.6600 0.048 0.047 0.055 0.048 0.048 1,370,078 0.0482 -5.71%
1998-05-29 0 0.700 0.680 0.710 - - 0 0 - 0.051 0.050 0.052 - - 0 - 0.00%
1998-05-28 0 0.700 0.680 0.730 0.700 0.700 100,000 70,000 0.7000 0.051 0.050 0.053 0.051 0.051 1,370,078 0.0511 0.00%
1998-05-27 0 0.700 0.670 0.720 0.700 0.700 187,000 130,900 0.7000 0.051 0.049 0.053 0.051 0.051 2,562,046 0.0511 0.00%
1998-05-26 0 0.700 0.700 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
1998-05-25 0 0.700 0.690 0.750 - - 0 0 - 0.051 0.050 0.055 - - 0 - 0.00%
1998-05-22 0 0.700 0.700 0.740 0.700 0.700 30,000 21,000 0.7000 0.051 0.051 0.054 0.051 0.051 411,023 0.0511 -1.41%
1998-05-21 0 0.710 0.710 0.750 - - 0 0 - 0.052 0.052 0.055 - - 0 - -0.00%
1998-05-20 0 0.760 0.760 0.780 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.00%
1998-05-19 0 0.760 0.760 0.790 - - 0 0 - 0.052 0.052 0.054 - - 0 - 0.00%
1998-05-18 0 0.760 0.760 0.780 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.00%
1998-05-15 0 0.760 0.760 0.780 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.00%
1998-05-14 0 0.760 0.760 0.790 0.760 0.760 30,000 22,800 0.7600 0.052 0.052 0.054 0.052 0.052 439,969 0.0518 1.33%
1998-05-13 0 0.750 0.740 0.790 0.750 0.760 352,000 265,250 0.7536 0.051 0.050 0.054 0.051 0.052 5,162,299 0.0514 0.00%
1998-05-12 0 0.750 0.750 0.760 0.750 0.760 200,000 151,000 0.7550 0.051 0.051 0.052 0.051 0.052 2,933,125 0.0515 0.00%
1998-05-11 0 0.750 0.750 0.760 0.750 0.760 160,000 121,240 0.7578 0.051 0.051 0.052 0.051 0.052 2,346,500 0.0517 1.35%
1998-05-08 0 0.740 0.740 0.770 - - 0 0 - 0.050 0.050 0.053 - - 0 - 0.00%
1998-05-07 0 0.740 0.740 0.780 - - 0 0 - 0.050 0.050 0.053 - - 0 - 0.00%
1998-05-06 0 0.740 0.740 0.760 0.740 0.740 79,000 58,460 0.7400 0.050 0.050 0.052 0.050 0.050 1,158,584 0.0505 0.00%
1998-05-05 0 0.740 0.740 0.770 0.740 0.750 140,000 103,760 0.7411 0.050 0.050 0.053 0.050 0.051 2,053,187 0.0505 -1.33%
1998-05-04 0 0.750 0.750 0.760 0.740 0.750 477,000 356,350 0.7471 0.051 0.051 0.052 0.050 0.051 6,995,502 0.0509 0.00%
1998-05-01 0 0.750 0.740 0.770 0.750 0.750 140,000 105,000 0.7500 0.051 0.050 0.053 0.051 0.051 2,053,187 0.0511 1.35%
1998-04-30 0 0.740 0.740 0.750 0.740 0.750 50,000 37,300 0.7460 0.050 0.050 0.051 0.050 0.051 733,281 0.0509 0.00%
1998-04-29 0 0.740 0.740 0.780 0.740 0.790 511,000 394,540 0.7721 0.050 0.050 0.053 0.050 0.054 7,494,133 0.0526 2.78%
1998-04-28 0 0.720 0.710 0.740 0.710 0.720 200,000 142,500 0.7125 0.049 0.048 0.050 0.048 0.049 2,933,125 0.0486 0.00%
1998-04-27 0 0.720 0.710 0.730 - - 0 0 - 0.049 0.048 0.050 - - 0 - 0.00%
1998-04-24 0 0.720 0.720 0.740 0.720 0.720 18,000 12,960 0.7200 0.049 0.049 0.050 0.049 0.049 263,981 0.0491 1.41%
1998-04-23 0 0.710 0.710 0.720 0.710 0.710 50,000 35,500 0.7100 0.048 0.048 0.049 0.048 0.048 733,281 0.0484 -4.05%
1998-04-22 0 0.740 0.710 0.740 - - 50,000 35,000 0.7000 0.050 0.048 0.050 - - 733,281 0.0477 0.00%
1998-04-21 0 0.740 0.720 0.740 0.730 0.740 215,000 157,100 0.7307 0.050 0.049 0.050 0.050 0.050 3,153,109 0.0498 2.78%
1998-04-20 0 0.720 0.720 0.730 0.690 0.700 84,000 58,300 0.6940 0.049 0.049 0.050 0.047 0.048 1,231,912 0.0473 2.86%
1998-04-17 0 0.700 0.700 0.740 0.700 0.700 30,000 21,000 0.7000 0.048 0.048 0.050 0.048 0.048 439,969 0.0477 -2.78%
1998-04-16 0 0.720 0.690 0.720 - - 0 0 - 0.049 0.047 0.049 - - 0 - 0.00%
1998-04-15 0 0.720 0.700 0.720 0.720 0.720 50,000 36,000 0.7200 0.049 0.048 0.049 0.049 0.049 733,281 0.0491 4.35%
1998-04-14 0 0.690 0.690 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1998-04-09 0 0.690 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1998-04-08 0 0.690 0.690 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1998-04-07 0 0.690 0.650 - - - 0 0 - 0.047 0.044 - - - 0 - 0.00%
1998-04-03 0 0.690 0.660 0.730 - - 0 0 - 0.047 0.045 0.050 - - 0 - 0.00%
1998-04-02 0 0.690 - 0.770 - - 0 0 - 0.047 - 0.053 - - 0 - 0.00%
1998-04-01 0 0.690 0.650 0.720 0.690 0.690 20,000 13,800 0.6900 0.047 0.044 0.049 0.047 0.047 293,312 0.0470 0.00%
1998-03-31 0 0.690 0.670 0.690 0.690 0.690 30,000 20,700 0.6900 0.047 0.046 0.047 0.047 0.047 439,969 0.0470 -1.43%
1998-03-30 0 0.700 0.670 0.700 0.700 0.700 104,000 72,800 0.7000 0.048 0.046 0.048 0.048 0.048 1,525,225 0.0477 -2.78%
1998-03-27 0 0.720 0.720 0.810 0.720 0.720 14,000 10,080 0.7200 0.049 0.049 0.055 0.049 0.049 205,319 0.0491 -1.37%
1998-03-26 0 0.730 0.710 0.770 - - 0 0 - 0.050 0.048 0.053 - - 0 - 0.00%
1998-03-25 0 0.730 0.730 0.770 - - 0 0 - 0.050 0.050 0.053 - - 0 - 0.00%
1998-03-24 0 0.730 0.730 0.750 0.720 0.720 50,000 36,000 0.7200 0.050 0.050 0.051 0.049 0.049 733,281 0.0491 4.29%
1998-03-23 0 0.700 0.700 0.720 0.700 0.700 100,000 70,000 0.7000 0.048 0.048 0.049 0.048 0.048 1,466,562 0.0477 -2.78%
1998-03-20 0 0.720 0.680 0.730 0.710 0.720 120,000 85,400 0.7117 0.049 0.046 0.050 0.048 0.049 1,759,875 0.0485 5.88%
1998-03-19 0 0.680 0.680 0.700 - - 0 0 - 0.046 0.046 0.048 - - 0 - 6.25%
1998-03-18 0 0.640 0.640 0.700 - - 0 0 - 0.044 0.044 0.048 - - 0 - 0.00%
1998-03-17 0 0.640 0.640 0.700 - - 0 0 - 0.044 0.044 0.048 - - 0 - 0.00%
1998-03-16 0 0.640 0.640 0.700 - - 0 0 - 0.044 0.044 0.048 - - 0 - 4.92%
1998-03-13 0 0.610 0.610 - 0.610 0.610 50,000 30,500 0.6100 0.042 0.042 - 0.042 0.042 733,281 0.0416 -3.17%
1998-03-12 0 0.630 0.620 - - - 0 0 - 0.043 0.042 - - - 0 - 0.00%
1998-03-11 0 0.630 0.610 - - - 0 0 - 0.043 0.042 - - - 0 - 0.00%
1998-03-10 0 0.630 0.610 - - - 0 0 - 0.043 0.042 - - - 0 - 0.00%
1998-03-09 0 0.630 0.630 0.730 - - 1 1 1.0000 0.043 0.043 0.050 - - 15 0.0682 1.61%
1998-03-06 0 0.620 0.620 0.730 - - 0 0 - 0.042 0.042 0.050 - - 0 - 0.00%
1998-03-05 0 0.620 0.610 0.700 0.620 0.630 60,000 37,300 0.6217 0.042 0.042 0.048 0.042 0.043 879,937 0.0424 1.64%
1998-03-04 0 0.610 0.610 - 0.610 0.610 50,000 30,500 0.6100 0.042 0.042 - 0.042 0.042 733,281 0.0416 -6.15%
1998-03-03 0 0.650 0.630 0.720 0.650 0.650 30,000 19,500 0.6500 0.044 0.043 0.049 0.044 0.044 439,969 0.0443 -5.80%
1998-03-02 0 0.690 - 0.730 - - 0 0 - 0.047 - 0.050 - - 0 - 0.00%
1998-02-27 0 0.690 0.630 0.690 0.690 0.690 10,000 6,900 0.6900 0.047 0.043 0.047 0.047 0.047 146,656 0.0470 6.15%
1998-02-26 0 0.650 0.620 0.680 0.650 0.650 75,000 48,750 0.6500 0.044 0.042 0.046 0.044 0.044 1,099,922 0.0443 6.56%
1998-02-25 0 0.610 0.610 0.650 - - 0 0 - 0.042 0.042 0.044 - - 0 - 0.00%
1998-02-24 0 0.610 - 0.650 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
1998-02-23 0 0.610 0.600 0.640 0.610 0.610 20,000 12,200 0.6100 0.042 0.041 0.044 0.042 0.042 293,312 0.0416 1.67%
1998-02-20 0 0.600 0.570 0.640 - - 0 0 - 0.041 0.039 0.044 - - 0 - 0.00%
1998-02-19 0 0.600 0.580 0.640 0.600 0.600 100,000 60,000 0.6000 0.041 0.040 0.044 0.041 0.041 1,466,562 0.0409 0.00%
1998-02-18 0 0.600 0.580 0.640 - - 264,000 158,400 0.6000 0.041 0.040 0.044 - - 3,871,725 0.0409 0.00%
1998-02-17 0 0.600 0.570 0.640 0.600 0.600 50,000 30,000 0.6000 0.041 0.039 0.044 0.041 0.041 733,281 0.0409 0.00%
1998-02-16 0 0.600 0.560 0.600 - - 0 0 - 0.041 0.038 0.041 - - 0 - 0.00%
1998-02-13 0 0.600 0.570 0.600 0.600 0.600 100,000 60,000 0.6000 0.041 0.039 0.041 0.041 0.041 1,466,562 0.0409 0.00%
1998-02-12 0 0.600 0.590 0.600 0.600 0.610 182,000 109,520 0.6018 0.041 0.040 0.041 0.041 0.042 2,669,143 0.0410 -1.64%
1998-02-11 0 0.610 0.600 0.620 0.610 0.610 166,000 101,260 0.6100 0.042 0.041 0.042 0.042 0.042 2,434,493 0.0416 0.00%
1998-02-10 0 0.610 0.600 0.610 0.610 0.610 50,000 30,500 0.6100 0.042 0.041 0.042 0.042 0.042 733,281 0.0416 0.00%
1998-02-09 0 0.610 0.600 0.620 0.600 0.610 200,000 121,500 0.6075 0.042 0.041 0.042 0.041 0.042 2,933,125 0.0414 0.00%
1998-02-06 0 0.610 0.590 0.610 0.600 0.620 210,000 127,000 0.6048 0.042 0.040 0.042 0.041 0.042 3,079,781 0.0412 5.17%
1998-02-05 0 0.580 0.580 0.620 - - 0 0 - 0.040 0.040 0.042 - - 0 - 0.00%
1998-02-04 0 0.580 0.580 0.600 0.580 0.580 10,000 5,800 0.5800 0.040 0.040 0.041 0.040 0.040 146,656 0.0395 0.00%
1998-02-03 0 0.580 0.560 0.630 0.580 0.580 2,000 1,160 0.5800 0.040 0.038 0.043 0.040 0.040 29,331 0.0395 11.54%
1998-02-02 0 0.520 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-01-27 0 0.520 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-01-26 0 0.520 0.480 0.550 0.520 0.520 100,000 52,000 0.5200 0.035 0.033 0.038 0.035 0.035 1,466,562 0.0355 0.00%
1998-01-23 0 0.520 0.495 - - - 0 0 - 0.035 0.034 - - - 0 - 0.00%
1998-01-22 0 0.520 0.500 - 0.500 0.620 145,000 80,730 0.5568 0.035 0.034 - 0.034 0.042 2,126,515 0.0380 -18.75%
1998-01-21 0 0.640 0.620 0.680 - - 0 0 - 0.044 0.042 0.046 - - 0 - 0.00%
1998-01-20 0 0.640 0.640 0.660 0.620 0.620 30,000 18,600 0.6200 0.044 0.044 0.045 0.042 0.042 439,969 0.0423 -1.54%
1998-01-19 0 0.650 - 0.760 0.650 0.700 136,000 92,000 0.6765 0.044 - 0.052 0.044 0.048 1,994,525 0.0461 -4.41%
1998-01-16 0 0.680 0.670 0.700 0.680 0.680 100,000 68,000 0.6800 0.046 0.046 0.048 0.046 0.046 1,466,562 0.0464 -2.86%
1998-01-15 0 0.700 0.680 - 0.700 0.700 60,000 42,000 0.7000 0.048 0.046 - 0.048 0.048 879,937 0.0477 -6.67%
1998-01-14 0 0.750 0.700 0.750 0.750 0.750 10,000 7,500 0.7500 0.051 0.048 0.051 0.051 0.051 146,656 0.0511 -6.25%
1998-01-13 0 0.800 - 0.840 - - 0 0 - 0.055 - 0.057 - - 0 - 0.00%
1998-01-12 0 0.800 0.630 0.800 - - 0 0 - 0.055 0.043 0.055 - - 0 - 0.00%
1998-01-09 0 0.800 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1998-01-08 0 0.800 - 0.830 - - 0 0 - 0.055 - 0.057 - - 0 - 0.00%
1998-01-07 0 0.800 0.760 0.800 - - 0 0 - 0.055 0.052 0.055 - - 0 - 0.00%
1998-01-06 0 0.800 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1998-01-05 0 0.800 0.760 - - - 0 0 - 0.055 0.052 - - - 0 - 0.00%
1998-01-02 0 0.800 0.760 - - - 0 0 - 0.055 0.052 - - - 0 - 0.00%
1997-12-31 0 0.800 0.760 0.810 - - 0 0 - 0.055 0.052 0.055 - - 0 - 0.00%
1997-12-30 0 0.800 0.770 0.840 0.800 0.800 210,000 168,000 0.8000 0.055 0.053 0.057 0.055 0.055 3,079,781 0.0545 3.90%
1997-12-29 0 0.770 0.750 0.800 0.770 0.770 20,000 15,400 0.7700 0.053 0.051 0.055 0.053 0.053 293,312 0.0525 0.00%
1997-12-24 0 0.770 0.770 0.820 0.770 0.770 40,000 30,800 0.7700 0.053 0.053 0.056 0.053 0.053 586,625 0.0525 -1.28%
1997-12-23 0 0.780 0.780 - 0.780 0.780 20,000 15,600 0.7800 0.053 0.053 - 0.053 0.053 293,312 0.0532 -1.27%
1997-12-22 0 0.790 0.750 0.820 - - 30,000 22,800 0.7600 0.054 0.051 0.056 - - 439,969 0.0518 0.00%
1997-12-19 0 0.790 0.780 - 0.790 0.800 120,000 95,800 0.7983 0.054 0.053 - 0.054 0.055 1,759,875 0.0544 1.28%
1997-12-18 0 0.780 0.740 - - - 0 0 - 0.053 0.050 - - - 0 - 0.00%
1997-12-17 0 0.780 0.780 - - - 0 0 - 0.053 0.053 - - - 0 - 0.00%
1997-12-16 0 0.780 0.740 0.820 0.750 0.780 320,000 249,000 0.7781 0.053 0.050 0.056 0.051 0.053 4,692,999 0.0531 4.00%
1997-12-15 0 0.750 - - 0.750 0.750 30,000 22,500 0.7500 0.051 - - 0.051 0.051 439,969 0.0511 -5.06%
1997-12-12 0 0.790 0.750 0.790 - - 0 0 - 0.054 0.051 0.054 - - 0 - -1.25%
1997-12-11 0 0.800 0.760 0.800 - - 0 0 - 0.055 0.052 0.055 - - 0 - 0.00%
1997-12-10 0 0.800 0.770 0.800 0.800 0.800 30,000 24,000 0.8000 0.055 0.053 0.055 0.055 0.055 439,969 0.0545 1.27%
1997-12-09 0 0.790 0.770 0.820 0.790 0.800 170,000 134,800 0.7929 0.054 0.053 0.056 0.054 0.055 2,493,156 0.0541 0.00%
1997-12-08 0 0.790 0.770 0.830 0.790 0.800 90,000 71,800 0.7978 0.054 0.053 0.057 0.054 0.055 1,319,906 0.0544 -4.82%
1997-12-05 0 0.830 0.830 0.840 - - 0 0 - 0.057 0.057 0.057 - - 0 - 1.22%
1997-12-04 0 0.820 0.780 0.820 0.820 0.820 60,000 49,200 0.8200 0.056 0.053 0.056 0.056 0.056 879,937 0.0559 -2.38%
1997-12-03 0 0.840 0.820 0.850 - - 0 0 - 0.057 0.056 0.058 - - 0 - 0.00%
1997-12-02 0 0.840 - 0.900 - - 0 0 - 0.057 - 0.061 - - 0 - 0.00%
1997-12-01 0 0.840 - 0.840 0.840 0.840 20,000 16,800 0.8400 0.057 - 0.057 0.057 0.057 293,312 0.0573 2.44%
1997-11-28 0 0.820 0.800 0.860 - - 0 0 - 0.056 0.055 0.059 - - 0 - 0.00%
1997-11-27 0 0.820 0.800 - 0.820 0.820 30,000 24,600 0.8200 0.056 0.055 - 0.056 0.056 439,969 0.0559 -2.38%
1997-11-26 0 0.840 0.820 0.850 - - 0 0 - 0.057 0.056 0.058 - - 0 - 0.00%
1997-11-25 0 0.840 0.840 0.880 0.840 0.840 22,000 18,480 0.8400 0.057 0.057 0.060 0.057 0.057 322,644 0.0573 0.00%
1997-11-24 0 0.840 0.810 0.880 0.840 0.840 50,000 42,000 0.8400 0.057 0.055 0.060 0.057 0.057 733,281 0.0573 0.00%
1997-11-21 0 0.840 0.830 0.870 0.840 0.840 20,000 16,800 0.8400 0.057 0.057 0.059 0.057 0.057 293,312 0.0573 2.44%
1997-11-20 0 0.820 0.810 0.900 - - 0 0 - 0.056 0.055 0.061 - - 0 - 0.00%
1997-11-19 0 0.820 0.800 - - - 0 0 - 0.056 0.055 - - - 0 - 0.00%
1997-11-18 0 0.820 0.790 - - - 0 0 - 0.056 0.054 - - - 0 - 0.00%
1997-11-17 0 0.820 0.820 - - - 0 0 - 0.056 0.056 - - - 0 - 1.23%
1997-11-14 0 0.810 0.810 0.920 - - 0 0 - 0.055 0.055 0.063 - - 0 - 1.25%
1997-11-13 0 0.800 0.800 0.910 0.800 0.810 169,000 136,100 0.8053 0.055 0.055 0.062 0.055 0.055 2,478,490 0.0549 1.27%
1997-11-12 0 0.790 0.750 0.900 0.790 0.830 100,000 81,000 0.8100 0.054 0.051 0.061 0.054 0.057 1,466,562 0.0552 -11.24%
1997-11-11 0 0.890 - 0.920 - - 0 0 - 0.061 - 0.063 - - 0 - 0.00%
1997-11-10 0 0.890 0.830 0.920 - - 0 0 - 0.061 0.057 0.063 - - 0 - 0.00%
1997-11-07 0 0.890 0.850 0.920 - - 0 0 - 0.061 0.058 0.063 - - 0 - 0.00%
1997-11-06 0 0.890 0.860 - 0.880 0.890 155,000 136,800 0.8826 0.061 0.059 - 0.060 0.061 2,273,172 0.0602 1.14%
1997-11-05 0 0.880 0.850 0.930 - - 0 0 - 0.060 0.058 0.063 - - 0 - 0.00%
1997-11-04 0 0.880 0.880 - 0.880 0.930 115,000 105,600 0.9183 0.060 0.060 - 0.060 0.063 1,686,547 0.0626 -5.38%
1997-11-03 0 0.930 0.910 0.950 - - 0 0 - 0.063 0.062 0.065 - - 0 - 0.00%
1997-10-31 0 0.930 0.900 0.930 0.900 0.930 177,000 160,800 0.9085 0.063 0.061 0.063 0.061 0.063 2,595,815 0.0619 1.09%
1997-10-30 0 0.920 0.920 0.960 0.900 0.920 170,000 155,000 0.9118 0.063 0.063 0.065 0.061 0.063 2,493,156 0.0622 -3.16%
1997-10-29 0 0.950 0.920 1.000 0.900 0.950 460,000 427,000 0.9283 0.065 0.063 0.068 0.061 0.065 6,746,187 0.0633 11.76%
1997-10-28 0 0.850 0.790 0.850 0.790 0.850 100,000 80,900 0.8090 0.058 0.054 0.058 0.054 0.058 1,466,562 0.0552 0.00%
1997-10-27 0 0.850 0.850 0.920 0.850 0.920 40,000 35,400 0.8850 0.058 0.058 0.063 0.058 0.063 586,625 0.0603 -7.61%
1997-10-24 0 0.920 0.810 - 0.820 0.920 196,000 173,760 0.8865 0.063 0.055 - 0.056 0.063 2,874,462 0.0604 15.00%
1997-10-23 0 0.800 0.800 0.960 0.800 0.860 100,000 83,880 0.8388 0.055 0.055 0.065 0.055 0.059 1,466,562 0.0572 -16.67%
1997-10-22 0 0.960 0.910 - 0.960 0.960 20,000 19,200 0.9600 0.065 0.062 - 0.065 0.065 293,312 0.0655 0.00%
1997-10-21 0 0.960 0.910 0.960 0.960 0.960 28,000 26,880 0.9600 0.065 0.062 0.065 0.065 0.065 410,637 0.0655 -3.03%
1997-10-20 0 0.990 0.990 1.090 0.990 0.990 52,000 51,480 0.9900 0.068 0.068 0.074 0.068 0.068 762,612 0.0675 -1.00%
1997-10-17 0 1.000 1.000 - - - 0 0 - 0.068 0.068 - - - 0 - 5.26%
1997-10-16 0 0.950 0.950 - 0.930 0.930 20,000 18,600 0.9300 0.065 0.065 - 0.063 0.063 293,312 0.0634 -5.00%
1997-10-15 0 1.000 1.000 1.070 0.950 1.030 94,000 92,900 0.9883 0.068 0.068 0.073 0.065 0.070 1,378,569 0.0674 -8.26%
1997-10-14 0 1.090 1.030 1.090 1.060 1.100 80,000 87,100 1.0888 0.074 0.070 0.074 0.072 0.075 1,173,250 0.0742 2.83%
1997-10-13 0 1.060 0.970 1.090 - - 0 0 - 0.072 0.066 0.074 - - 0 - 0.00%
1997-10-09 0 1.060 1.060 - 1.040 1.080 110,000 117,200 1.0655 0.072 0.072 - 0.071 0.074 1,613,219 0.0726 -3.64%
1997-10-08 0 1.100 1.150 1.160 1.100 1.150 490,000 555,200 1.1331 0.075 0.078 0.079 0.075 0.078 7,186,155 0.0773 -4.35%
1997-10-07 0 1.150 1.140 1.150 1.130 1.150 270,000 309,900 1.1478 0.078 0.078 0.078 0.077 0.078 3,959,718 0.0783 -4.17%
1997-10-06 0 1.200 - 1.230 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
1997-10-03 0 1.200 1.120 1.240 - - 0 0 - 0.082 0.076 0.085 - - 0 - 0.00%
1997-09-30 0 1.200 1.160 1.210 - - 0 0 - 0.082 0.079 0.083 - - 0 - 0.00%
1997-09-29 0 1.230 1.200 1.260 1.230 1.300 120,000 150,400 1.2533 0.082 0.080 0.084 0.082 0.086 1,803,872 0.0834 -3.91%
1997-09-26 0 1.280 1.250 1.280 1.210 1.300 260,000 327,420 1.2593 0.085 0.083 0.085 0.080 0.086 3,908,389 0.0838 4.07%
1997-09-25 0 1.230 1.220 1.230 1.180 1.230 212,000 257,010 1.2123 0.082 0.081 0.082 0.078 0.082 3,186,840 0.0806 2.50%
1997-09-24 0 1.200 1.200 1.250 1.200 1.410 292,000 363,320 1.2442 0.080 0.080 0.083 0.080 0.094 4,389,421 0.0828 -18.37%
1997-09-23 1 1.470 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1997-09-22 1 1.470 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1997-09-19 1 1.470 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1997-09-18 1 1.470 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1997-09-16 1 1.470 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1997-09-15 1 1.470 - - - - 0 0 - 0.098 - - - - 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 0.098 0.098 0.099 0.095 0.101 45,773,243 0.0978 -0.68%
1997-09-11 0 1.480 1.470 1.480 1.250 1.570 7,020,000 10,208,040 1.4541 0.098 0.098 0.098 0.083 0.104 105,526,492 0.0967 23.33%
1997-09-10 0 1.200 1.150 1.210 1.150 1.200 391,000 466,800 1.1939 0.080 0.077 0.080 0.077 0.080 5,877,615 0.0794 4.35%
1997-09-09 0 1.150 1.150 1.180 1.150 1.150 12,000 13,800 1.1500 0.077 0.077 0.078 0.077 0.077 180,387 0.0765 1.77%
1997-09-08 0 1.130 1.090 1.170 1.100 1.130 122,000 136,600 1.1197 0.075 0.073 0.078 0.073 0.075 1,833,936 0.0745 -4.24%
1997-09-05 0 1.180 - 1.190 1.180 1.180 115,000 135,700 1.1800 0.078 - 0.079 0.078 0.078 1,728,710 0.0785 2.61%
1997-09-04 0 1.150 1.150 1.200 1.150 1.160 162,000 186,600 1.1519 0.077 0.077 0.080 0.077 0.077 2,435,227 0.0766 0.00%
1997-09-03 0 1.150 1.150 1.160 - - 0 0 - 0.077 0.077 0.077 - - 0 - 4.55%
1997-09-02 0 1.100 1.090 1.110 1.100 1.150 470,000 527,700 1.1228 0.073 0.073 0.074 0.073 0.077 7,065,164 0.0747 -2.65%
1997-09-01 0 1.130 1.130 1.150 1.130 1.150 211,000 241,750 1.1457 0.075 0.075 0.077 0.075 0.077 3,171,808 0.0762 -1.74%
1997-08-29 0 1.150 1.150 1.170 1.150 1.170 156,000 180,900 1.1596 0.077 0.077 0.078 0.077 0.078 2,345,033 0.0771 0.00%
1997-08-28 0 1.150 1.150 1.160 1.150 1.160 290,000 334,000 1.1517 0.077 0.077 0.077 0.077 0.077 4,359,357 0.0766 0.00%
1997-08-27 0 1.150 1.150 1.170 1.140 1.140 30,000 34,200 1.1400 0.077 0.077 0.078 0.076 0.076 450,968 0.0758 0.00%
1997-08-26 0 1.150 1.140 1.180 1.150 1.160 70,000 80,700 1.1529 0.077 0.076 0.078 0.077 0.077 1,052,258 0.0767 0.00%
1997-08-25 0 1.150 1.130 1.160 1.150 1.160 100,000 115,600 1.1560 0.077 0.075 0.077 0.077 0.077 1,503,226 0.0769 0.00%
1997-08-22 0 1.150 1.150 1.170 1.150 1.160 78,000 90,000 1.1538 0.077 0.077 0.078 0.077 0.077 1,172,517 0.0768 -0.86%
1997-08-21 0 1.160 1.150 1.180 1.160 1.160 20,000 23,200 1.1600 0.077 0.077 0.078 0.077 0.077 300,645 0.0772 0.87%
1997-08-20 0 1.150 1.130 1.180 1.150 1.150 80,000 92,000 1.1500 0.077 0.075 0.078 0.077 0.077 1,202,581 0.0765 -0.86%
1997-08-19 0 1.160 - 1.160 - - 0 0 - 0.077 - 0.077 - - 0 - -1.69%
1997-08-15 0 1.180 1.150 1.180 1.180 1.180 50,000 59,000 1.1800 0.078 0.077 0.078 0.078 0.078 751,613 0.0785 0.00%
1997-08-14 0 1.180 - 1.200 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
1997-08-13 0 1.180 1.140 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
1997-08-12 0 1.180 1.170 1.200 1.170 1.180 287,000 338,290 1.1787 0.078 0.078 0.080 0.078 0.078 4,314,260 0.0784 0.85%
1997-08-11 0 1.170 1.130 1.170 - - 0 0 - 0.078 0.075 0.078 - - 0 - 0.00%
1997-08-08 0 1.170 1.160 1.180 1.170 1.170 179,000 209,430 1.1700 0.078 0.077 0.078 0.078 0.078 2,690,775 0.0778 0.00%
1997-08-07 0 1.170 1.150 1.170 1.170 1.170 151,000 176,670 1.1700 0.078 0.077 0.078 0.078 0.078 2,269,872 0.0778 1.74%
1997-08-06 0 1.150 1.140 1.150 1.130 1.160 50,000 57,580 1.1516 0.077 0.076 0.077 0.075 0.077 751,613 0.0766 0.00%
1997-08-05 0 1.150 1.110 1.170 1.110 1.150 45,000 50,750 1.1278 0.077 0.074 0.078 0.074 0.077 676,452 0.0750 4.55%
1997-08-04 0 1.100 1.100 1.160 1.100 1.100 20,000 22,000 1.1000 0.073 0.073 0.077 0.073 0.073 300,645 0.0732 -3.51%
1997-08-01 0 1.140 1.070 - 1.130 1.140 104,000 118,020 1.1348 0.076 0.071 - 0.075 0.076 1,563,355 0.0755 3.64%
1997-07-31 0 1.100 1.090 1.120 1.100 1.100 50,000 55,000 1.1000 0.073 0.073 0.075 0.073 0.073 751,613 0.0732 0.00%
1997-07-30 0 1.100 1.080 1.150 1.100 1.100 30,000 33,000 1.1000 0.073 0.072 0.077 0.073 0.073 450,968 0.0732 -1.79%
1997-07-29 0 1.120 - 1.150 1.120 1.170 40,000 45,800 1.1450 0.075 - 0.077 0.075 0.078 601,291 0.0762 -0.88%
1997-07-28 0 1.130 - 1.150 1.130 1.170 160,000 183,000 1.1438 0.075 - 0.077 0.075 0.078 2,405,162 0.0761 -1.74%
1997-07-25 0 1.150 - 1.150 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1997-07-24 0 1.150 1.140 1.160 1.130 1.150 402,000 458,280 1.1400 0.077 0.076 0.077 0.075 0.077 6,042,970 0.0758 1.77%
1997-07-23 0 1.130 1.100 1.130 1.130 1.170 79,000 89,590 1.1341 0.075 0.073 0.075 0.075 0.078 1,187,549 0.0754 0.00%
1997-07-22 0 1.130 1.100 1.140 1.100 1.130 132,000 146,060 1.1065 0.075 0.073 0.076 0.073 0.075 1,984,259 0.0736 0.00%
1997-07-21 0 1.130 - 1.130 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1997-07-18 0 1.130 - 1.130 1.150 1.150 50,000 57,500 1.1500 0.075 - 0.075 0.077 0.077 751,613 0.0765 -1.74%
1997-07-17 0 1.150 - 1.180 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
1997-07-16 0 1.150 - 1.170 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
1997-07-15 0 1.150 - 1.170 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
1997-07-14 0 1.150 1.100 1.170 1.100 1.150 364,000 408,900 1.1234 0.077 0.073 0.078 0.073 0.077 5,471,744 0.0747 3.60%
1997-07-11 0 1.110 1.110 1.120 1.090 1.140 710,000 782,540 1.1022 0.074 0.074 0.075 0.073 0.076 10,672,907 0.0733 0.91%
1997-07-10 0 1.100 1.040 1.120 1.040 1.100 826,000 890,040 1.0775 0.073 0.069 0.075 0.069 0.073 12,416,650 0.0717 2.80%
1997-07-09 0 1.070 1.070 1.110 1.020 1.130 1,417,000 1,540,080 1.0869 0.071 0.071 0.074 0.068 0.075 21,300,718 0.0723 11.46%
1997-07-08 0 0.960 0.960 1.000 0.960 0.960 18,000 17,280 0.9600 0.064 0.064 0.067 0.064 0.064 270,581 0.0639 0.00%
1997-07-07 0 0.960 0.960 - 0.960 0.960 10,000 9,600 0.9600 0.064 0.064 - 0.064 0.064 150,323 0.0639 0.00%
1997-07-04 0 0.960 0.960 - 0.960 0.960 30,000 28,800 0.9600 0.064 0.064 - 0.064 0.064 450,968 0.0639 0.00%
1997-07-03 0 0.960 0.960 1.000 0.960 0.960 50,000 48,000 0.9600 0.064 0.064 0.067 0.064 0.064 751,613 0.0639 -1.03%
1997-06-27 0 0.970 0.970 1.010 0.960 1.000 74,000 71,600 0.9676 0.065 0.065 0.067 0.064 0.067 1,112,388 0.0644 -2.02%
1997-06-26 0 0.990 0.990 - 0.990 1.000 424,000 423,800 0.9995 0.066 0.066 - 0.066 0.067 6,373,680 0.0665 -1.00%
1997-06-25 0 1.000 0.980 1.040 0.960 1.000 206,000 202,620 0.9836 0.067 0.065 0.069 0.064 0.067 3,096,646 0.0654 4.17%
1997-06-24 0 0.960 0.960 1.000 0.960 0.960 46,000 44,160 0.9600 0.064 0.064 0.067 0.064 0.064 691,484 0.0639 0.00%
1997-06-23 0 0.960 0.940 1.000 0.960 0.960 40,000 38,400 0.9600 0.064 0.063 0.067 0.064 0.064 601,291 0.0639 -4.00%
1997-06-20 0 1.000 0.980 - 1.000 1.020 50,000 50,600 1.0120 0.067 0.065 - 0.067 0.068 751,613 0.0673 4.17%
1997-06-19 0 0.960 0.960 1.020 - - 0 0 - 0.064 0.064 0.068 - - 0 - 3.23%
1997-06-18 0 0.930 0.930 - 0.920 0.920 10,000 9,200 0.9200 0.062 0.062 - 0.061 0.061 150,323 0.0612 -1.06%
1997-06-17 0 0.940 0.920 - - - 0 0 - 0.063 0.061 - - - 0 - 0.00%
1997-06-16 0 0.940 0.940 1.000 0.910 0.910 61,000 55,510 0.9100 0.063 0.063 0.067 0.061 0.061 916,968 0.0605 0.00%
1997-06-13 0 0.940 0.940 0.990 0.880 0.910 318,000 285,700 0.8984 0.063 0.063 0.066 0.059 0.061 4,780,260 0.0598 0.00%
1997-06-12 0 0.940 0.900 0.940 0.940 1.020 550,000 557,300 1.0133 0.063 0.060 0.063 0.063 0.068 8,267,745 0.0674 -7.84%
1997-06-11 0 1.020 - 1.060 1.020 1.020 20,000 20,400 1.0200 0.068 - 0.071 0.068 0.068 300,645 0.0679 0.00%
1997-06-10 0 1.020 - 1.060 - - 0 0 - 0.068 - 0.071 - - 0 - 0.00%
1997-06-06 0 1.020 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1997-06-05 0 1.020 - 1.100 1.020 1.020 30,000 30,600 1.0200 0.068 - 0.073 0.068 0.068 450,968 0.0679 -0.00%
1997-06-04 0 1.070 1.060 1.110 1.070 1.080 50,000 53,700 1.0740 0.068 0.067 0.070 0.068 0.068 788,457 0.0681 0.00%
1997-06-03 0 1.070 1.070 1.100 1.060 1.070 74,000 78,880 1.0659 0.068 0.068 0.070 0.067 0.068 1,166,916 0.0676 -0.93%
1997-06-02 0 1.080 1.080 1.130 1.080 1.090 260,000 281,300 1.0819 0.068 0.068 0.072 0.068 0.069 4,099,976 0.0686 -1.82%
1997-05-30 0 1.100 1.100 1.130 1.100 1.100 117,000 128,700 1.1000 0.070 0.070 0.072 0.070 0.070 1,844,989 0.0698 0.92%
1997-05-29 0 1.090 1.090 1.130 1.080 1.100 234,000 255,960 1.0938 0.069 0.069 0.072 0.068 0.070 3,689,979 0.0694 2.83%
1997-05-28 0 1.060 1.060 1.150 1.050 1.050 20,000 21,000 1.0500 0.067 0.067 0.073 0.067 0.067 315,383 0.0666 -6.19%
1997-05-27 0 1.130 - 1.150 - - 0 0 - 0.072 - 0.073 - - 0 - 0.00%
1997-05-26 0 1.130 1.100 1.130 1.130 1.130 30,000 33,900 1.1300 0.072 0.070 0.072 0.072 0.072 473,074 0.0717 -1.74%
1997-05-23 0 1.150 1.120 1.170 1.140 1.150 226,000 259,640 1.1488 0.073 0.071 0.074 0.072 0.073 3,563,826 0.0729 0.00%
1997-05-22 0 1.150 1.120 1.150 1.130 1.150 94,000 106,700 1.1351 0.073 0.071 0.073 0.072 0.073 1,482,299 0.0720 1.77%
1997-05-21 0 1.130 1.120 1.160 1.130 1.130 112,000 126,560 1.1300 0.072 0.071 0.074 0.072 0.072 1,766,144 0.0717 0.00%
1997-05-20 0 1.130 1.130 1.190 1.130 1.130 20,000 22,600 1.1300 0.072 0.072 0.075 0.072 0.072 315,383 0.0717 -1.74%
1997-05-19 0 1.150 1.120 - - - 0 0 - 0.073 0.071 - - - 0 - 0.00%
1997-05-16 0 1.150 1.140 1.170 - - 110,000 122,100 1.1100 0.073 0.072 0.074 - - 1,734,605 0.0704 0.00%
1997-05-15 0 1.150 1.130 1.150 1.150 1.180 248,000 286,800 1.1565 0.073 0.072 0.073 0.073 0.075 3,910,747 0.0733 -2.54%
1997-05-14 0 1.180 1.170 1.200 1.170 1.180 277,000 325,490 1.1751 0.075 0.074 0.076 0.074 0.075 4,368,052 0.0745 0.85%
1997-05-13 0 1.170 1.160 1.180 1.170 1.210 371,000 442,320 1.1922 0.074 0.074 0.075 0.074 0.077 5,850,351 0.0756 1.74%
1997-05-12 0 1.150 1.150 1.200 1.150 1.200 330,000 384,000 1.1636 0.073 0.073 0.076 0.073 0.076 5,203,816 0.0738 -0.86%
1997-05-09 0 1.160 1.160 1.200 1.150 1.170 122,000 142,020 1.1641 0.074 0.074 0.076 0.073 0.074 1,923,835 0.0738 1.75%
1997-05-08 0 1.140 1.140 1.200 1.130 1.190 440,000 508,500 1.1557 0.072 0.072 0.076 0.072 0.075 6,938,421 0.0733 -1.72%
1997-05-07 0 1.160 1.160 1.200 1.160 1.200 395,000 469,700 1.1891 0.074 0.074 0.076 0.074 0.076 6,228,810 0.0754 -3.33%
1997-05-06 0 1.200 1.190 1.210 1.190 1.280 795,000 972,380 1.2231 0.076 0.075 0.077 0.075 0.081 12,536,466 0.0776 0.84%
1997-05-05 0 1.190 1.190 1.220 1.190 1.230 545,000 660,450 1.2118 0.075 0.075 0.077 0.075 0.078 8,594,181 0.0768 -4.03%
1997-05-02 0 1.240 1.200 1.240 1.150 1.240 440,000 524,200 1.1914 0.079 0.076 0.079 0.073 0.079 6,938,421 0.0756 7.83%
1997-05-01 0 1.150 1.130 1.180 1.150 1.200 536,000 624,770 1.1656 0.073 0.072 0.075 0.073 0.076 8,452,259 0.0739 -5.74%
1997-04-30 0 1.220 1.210 1.240 1.150 1.330 2,134,000 2,602,300 1.2194 0.077 0.077 0.079 0.073 0.084 33,651,344 0.0773 -5.43%
1997-04-29 0 1.290 1.280 1.290 1.020 1.310 4,805,000 5,899,390 1.2278 0.082 0.081 0.082 0.065 0.083 75,770,715 0.0779 22.86%
1997-04-28 0 1.050 - 1.050 1.050 1.050 6,000 6,300 1.0500 0.067 - 0.067 0.067 0.067 94,615 0.0666 2.94%
1997-04-25 0 1.020 1.000 1.030 1.020 1.020 50,000 51,000 1.0200 0.065 0.063 0.065 0.065 0.065 788,457 0.0647 -0.97%
1997-04-24 0 1.030 1.000 1.070 1.000 1.030 55,400 56,610 1.0218 0.065 0.063 0.068 0.063 0.065 873,610 0.0648 1.98%
1997-04-23 0 1.010 1.010 - 1.010 1.010 31,000 31,310 1.0100 0.064 0.064 - 0.064 0.064 488,843 0.0640 2.02%
1997-04-22 0 0.990 0.990 1.020 0.990 1.000 106,000 105,800 0.9981 0.063 0.063 0.065 0.063 0.063 1,671,529 0.0633 -1.00%
1997-04-21 0 1.000 1.000 1.020 0.970 1.000 78,000 77,160 0.9892 0.063 0.063 0.065 0.062 0.063 1,229,993 0.0627 -1.96%
1997-04-18 0 1.020 1.000 1.040 1.020 1.020 50,000 51,000 1.0200 0.065 0.063 0.066 0.065 0.065 788,457 0.0647 -3.77%
1997-04-17 0 1.060 1.000 1.060 0.980 1.060 229,000 229,330 1.0014 0.067 0.063 0.067 0.062 0.067 3,611,133 0.0635 6.00%
1997-04-16 0 1.000 0.960 1.020 0.960 1.000 20,000 19,600 0.9800 0.063 0.061 0.065 0.061 0.063 315,383 0.0621 4.17%
1997-04-15 0 0.960 0.930 - - - 0 0 - 0.061 0.059 - - - 0 - 0.00%
1997-04-14 0 0.960 0.940 - - - 0 0 - 0.061 0.060 - - - 0 - 0.00%
1997-04-11 0 0.960 0.960 0.980 0.960 0.960 50,000 48,000 0.9600 0.061 0.061 0.062 0.061 0.061 788,457 0.0609 -2.04%
1997-04-10 0 0.980 0.940 0.980 - - 0 0 - 0.062 0.060 0.062 - - 0 - 0.00%
1997-04-09 0 0.980 - 1.000 0.980 0.980 10,000 9,800 0.9800 0.062 - 0.063 0.062 0.062 157,691 0.0621 0.00%
1997-04-08 0 0.980 0.960 1.000 - - 0 0 - 0.062 0.061 0.063 - - 0 - 0.00%
1997-04-07 0 0.980 0.960 - 0.960 0.980 60,000 57,800 0.9633 0.062 0.061 - 0.061 0.062 946,148 0.0611 2.08%
1997-04-04 0 0.960 0.920 1.000 - - 0 0 - 0.061 0.058 0.063 - - 0 - 0.00%
1997-04-03 0 0.960 0.940 0.990 - - 0 0 - 0.061 0.060 0.063 - - 0 - 0.00%
1997-04-02 0 0.960 0.960 0.980 0.960 0.960 40,000 38,400 0.9600 0.061 0.061 0.062 0.061 0.061 630,766 0.0609 0.00%
1997-04-01 0 0.960 0.910 - - - 0 0 - 0.061 0.058 - - - 0 - 0.00%
1997-03-27 0 0.960 0.940 0.980 - - 0 0 - 0.061 0.060 0.062 - - 0 - 0.00%
1997-03-26 0 0.960 0.960 0.980 0.960 0.960 20,000 19,200 0.9600 0.061 0.061 0.062 0.061 0.061 315,383 0.0609 -1.03%
1997-03-25 0 0.970 0.940 0.970 0.960 0.970 35,000 33,750 0.9643 0.062 0.060 0.062 0.061 0.062 551,920 0.0612 2.11%
1997-03-24 0 0.950 0.950 0.960 0.930 0.940 90,000 84,200 0.9356 0.060 0.060 0.061 0.059 0.060 1,419,223 0.0593 -1.04%
1997-03-21 0 0.960 0.940 0.990 - - 0 0 - 0.061 0.060 0.063 - - 0 - 0.00%
1997-03-20 0 0.960 0.940 0.990 - - 0 0 - 0.061 0.060 0.063 - - 0 - 0.00%
1997-03-19 0 0.960 0.960 1.000 - - 0 0 - 0.061 0.061 0.063 - - 0 - 0.00%
1997-03-18 0 0.960 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1997-03-17 0 0.960 0.960 0.980 0.960 0.960 50,000 48,000 0.9600 0.061 0.061 0.062 0.061 0.061 788,457 0.0609 -1.03%
1997-03-14 0 0.970 0.950 1.000 - - 0 0 - 0.062 0.060 0.063 - - 0 - 0.00%
1997-03-13 0 0.970 0.960 1.010 0.970 0.970 50,000 48,500 0.9700 0.062 0.061 0.064 0.062 0.062 788,457 0.0615 -1.02%
1997-03-12 0 0.980 0.970 1.000 - - 0 0 - 0.062 0.062 0.063 - - 0 - 0.00%
1997-03-11 0 0.980 0.970 1.010 0.980 0.980 30,000 29,400 0.9800 0.062 0.062 0.064 0.062 0.062 473,074 0.0621 -3.92%
1997-03-10 0 1.020 0.980 1.020 - - 0 0 - 0.065 0.062 0.065 - - 0 - 0.00%
1997-03-07 0 1.020 0.980 1.020 - - 0 0 - 0.065 0.062 0.065 - - 0 - 0.00%
1997-03-06 0 1.020 0.990 1.030 - - 0 0 - 0.065 0.063 0.065 - - 0 - 0.00%
1997-03-05 0 1.020 0.990 1.030 - - 0 0 - 0.065 0.063 0.065 - - 0 - 0.00%
1997-03-04 0 1.020 1.000 1.060 1.000 1.020 187,000 188,200 1.0064 0.065 0.063 0.067 0.063 0.065 2,948,829 0.0638 3.03%
1997-03-03 0 0.990 - 0.990 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1997-02-28 0 0.990 0.930 0.990 - - 0 0 - 0.063 0.059 0.063 - - 0 - -1.00%
1997-02-27 0 1.000 0.960 1.000 1.000 1.020 98,000 98,360 1.0037 0.063 0.061 0.063 0.063 0.065 1,545,376 0.0636 -1.96%
1997-02-26 0 1.020 1.020 1.040 0.970 1.020 265,000 265,400 1.0015 0.065 0.065 0.066 0.062 0.065 4,178,822 0.0635 5.15%
1997-02-25 0 0.970 0.960 0.990 0.930 0.970 171,000 163,450 0.9558 0.062 0.061 0.063 0.059 0.062 2,696,523 0.0606 4.30%
1997-02-24 0 0.930 0.920 0.930 - - 0 0 - 0.059 0.058 0.059 - - 0 - -1.06%
1997-02-21 0 0.940 0.940 0.950 0.930 0.930 20,000 18,600 0.9300 0.060 0.060 0.060 0.059 0.059 315,383 0.0590 -1.05%
1997-02-20 0 0.950 0.950 0.990 0.950 0.950 5,760 5,396 0.9368 0.060 0.060 0.063 0.060 0.060 90,830 0.0594 0.00%
1997-02-19 0 0.950 0.890 - - - 0 0 - 0.060 0.056 - - - 0 - 0.00%
1997-02-18 0 0.950 0.920 - - - 0 0 - 0.060 0.058 - - - 0 - 0.00%
1997-02-17 0 0.950 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1997-02-14 0 0.950 0.940 - - - 0 0 - 0.060 0.060 - - - 0 - 0.00%
1997-02-13 0 0.950 0.940 0.950 0.970 0.970 30,000 29,100 0.9700 0.060 0.060 0.060 0.062 0.062 473,074 0.0615 -2.06%
1997-02-12 0 0.970 0.970 0.990 - - 0 0 - 0.062 0.062 0.063 - - 0 - 0.00%
1997-02-11 0 0.970 0.970 0.980 0.970 0.970 20,000 19,400 0.9700 0.062 0.062 0.062 0.062 0.062 315,383 0.0615 -1.02%
1997-02-10 0 0.980 0.970 1.000 - - 0 0 - 0.062 0.062 0.063 - - 0 - 0.00%
1997-02-05 0 0.980 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1997-02-04 0 0.980 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1997-02-03 0 0.980 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1997-01-31 0 0.980 0.960 1.020 - - 40,000 40,000 1.0000 0.062 0.061 0.065 - - 630,766 0.0634 0.00%
1997-01-30 0 0.980 0.970 1.020 - - 0 0 - 0.062 0.062 0.065 - - 0 - 0.00%
1997-01-29 0 0.980 0.970 1.020 - - 0 0 - 0.062 0.062 0.065 - - 0 - 0.00%
1997-01-28 0 0.980 0.980 1.000 0.980 0.980 40,000 39,200 0.9800 0.062 0.062 0.063 0.062 0.062 630,766 0.0621 0.00%
1997-01-27 0 0.980 0.970 1.020 - - 0 0 - 0.062 0.062 0.065 - - 0 - 0.00%
1997-01-24 0 0.980 0.980 1.020 0.980 0.980 58,000 56,840 0.9800 0.062 0.062 0.065 0.062 0.062 914,610 0.0621 -2.00%
1997-01-23 0 1.000 1.000 1.020 1.000 1.000 50,000 50,000 1.0000 0.063 0.063 0.065 0.063 0.063 788,457 0.0634 -1.96%
1997-01-22 0 1.020 1.010 1.020 - - 50,000 50,000 1.0000 0.065 0.064 0.065 - - 788,457 0.0634 0.00%
1997-01-21 0 1.020 0.980 1.030 - - 0 0 - 0.065 0.062 0.065 - - 0 - 0.00%
1997-01-20 0 1.020 1.000 1.030 1.020 1.020 87,000 88,740 1.0200 0.065 0.063 0.065 0.065 0.065 1,371,915 0.0647 4.08%
1997-01-17 0 0.980 0.980 1.030 0.980 1.010 50,000 50,410 1.0082 0.062 0.062 0.065 0.062 0.064 788,457 0.0639 -2.97%
1997-01-16 0 1.010 1.010 1.020 1.010 1.010 211,000 213,110 1.0100 0.064 0.064 0.065 0.064 0.064 3,327,288 0.0640 -0.98%
1997-01-15 0 1.020 1.010 1.030 - - 0 0 - 0.065 0.064 0.065 - - 0 - 0.00%
1997-01-14 0 1.020 1.020 1.040 1.010 1.030 50,000 50,920 1.0184 0.065 0.065 0.066 0.064 0.065 788,457 0.0646 -1.92%
1997-01-13 0 1.040 1.010 1.050 1.030 1.040 84,000 87,120 1.0371 0.066 0.064 0.067 0.065 0.066 1,324,608 0.0658 2.97%
1997-01-10 0 1.010 1.000 1.010 1.010 1.010 60,000 60,600 1.0100 0.064 0.063 0.064 0.064 0.064 946,148 0.0640 0.00%
1997-01-09 0 1.010 1.000 1.020 1.010 1.020 70,000 70,800 1.0114 0.064 0.063 0.065 0.064 0.065 1,103,840 0.0641 0.00%
1997-01-08 0 1.010 1.010 1.020 1.000 1.000 100,000 100,000 1.0000 0.064 0.064 0.065 0.063 0.063 1,576,914 0.0634 1.00%
1997-01-07 0 1.000 0.980 1.010 0.980 1.000 150,000 149,200 0.9947 0.063 0.062 0.064 0.062 0.063 2,365,371 0.0631 2.04%
1997-01-06 0 0.980 0.980 1.000 0.970 0.970 10,000 9,700 0.9700 0.062 0.062 0.063 0.062 0.062 157,691 0.0615 0.00%
1997-01-03 0 0.980 0.980 1.000 0.960 0.960 4,800 4,560 0.9500 0.062 0.062 0.063 0.061 0.061 75,692 0.0602 0.00%
1997-01-02 0 0.980 0.980 1.000 0.980 0.980 26,000 25,540 0.9823 0.062 0.062 0.063 0.062 0.062 409,998 0.0623 -2.00%
1996-12-31 0 1.000 0.990 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
1996-12-30 0 1.000 - 1.000 1.000 1.000 50,000 50,000 1.0000 0.063 - 0.063 0.063 0.063 788,457 0.0634 0.00%
1996-12-27 0 1.000 0.970 1.000 1.000 1.000 50,000 50,000 1.0000 0.063 0.062 0.063 0.063 0.063 788,457 0.0634 0.00%
1996-12-24 0 1.000 0.980 1.010 - - 0 0 - 0.063 0.062 0.064 - - 0 - 0.00%
1996-12-23 0 1.000 0.980 1.010 1.000 1.000 90,000 90,000 1.0000 0.063 0.062 0.064 0.063 0.063 1,419,223 0.0634 -1.96%
1996-12-20 0 1.020 1.020 1.030 1.010 1.010 20,000 20,200 1.0100 0.065 0.065 0.065 0.064 0.064 315,383 0.0640 -0.97%
1996-12-19 0 1.030 1.030 - - - 0 0 - 0.065 0.065 - - - 0 - 0.98%
1996-12-18 0 1.020 1.020 1.030 - - 0 0 - 0.065 0.065 0.065 - - 0 - 0.99%
1996-12-17 0 1.010 0.990 1.020 - - 0 0 - 0.064 0.063 0.065 - - 0 - 0.00%
1996-12-16 0 1.010 0.970 1.020 1.010 1.010 20,000 20,200 1.0100 0.064 0.062 0.065 0.064 0.064 315,383 0.0640 3.06%
1996-12-13 0 0.980 0.960 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1996-12-12 0 0.980 0.950 - - - 0 0 - 0.062 0.060 - - - 0 - 0.00%
1996-12-11 0 0.980 1.000 1.020 0.980 0.980 50,000 49,000 0.9800 0.062 0.063 0.065 0.062 0.062 788,457 0.0621 0.00%
1996-12-10 0 0.980 0.980 1.030 - - 0 0 - 0.062 0.062 0.065 - - 0 - 2.08%
1996-12-09 0 0.960 0.940 - - - 0 0 - 0.061 0.060 - - - 0 - 0.00%
1996-12-06 0 0.960 0.960 1.040 0.960 1.000 120,000 117,200 0.9767 0.061 0.061 0.066 0.061 0.063 1,892,297 0.0619 -4.00%
1996-12-05 0 1.000 - 1.050 1.000 1.000 22,000 22,000 1.0000 0.063 - 0.067 0.063 0.063 346,921 0.0634 -5.66%
1996-12-04 0 1.060 1.040 1.060 0.990 1.060 246,000 247,880 1.0076 0.067 0.066 0.067 0.063 0.067 3,879,208 0.0639 6.00%
1996-12-03 0 1.000 0.980 1.000 0.980 1.000 240,000 238,330 0.9930 0.063 0.062 0.063 0.062 0.063 3,784,593 0.0630 2.04%
1996-12-02 0 0.980 0.970 0.990 0.970 0.980 125,000 121,800 0.9744 0.062 0.062 0.063 0.062 0.062 1,971,142 0.0618 2.08%
1996-11-29 0 0.960 0.930 0.960 0.960 0.960 30,000 28,800 0.9600 0.061 0.059 0.061 0.061 0.061 473,074 0.0609 2.13%
1996-11-28 0 0.940 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1996-11-27 0 0.940 0.910 0.980 - - 0 0 - 0.060 0.058 0.062 - - 0 - 0.00%
1996-11-26 0 0.940 0.920 - 0.940 0.940 30,000 28,200 0.9400 0.060 0.058 - 0.060 0.060 473,074 0.0596 0.00%
1996-11-25 0 0.940 0.920 0.940 0.940 0.940 100,000 94,000 0.9400 0.060 0.058 0.060 0.060 0.060 1,576,914 0.0596 1.08%
1996-11-22 0 0.930 0.900 - 0.930 0.930 100,000 93,000 0.9300 0.059 0.057 - 0.059 0.059 1,576,914 0.0590 -1.06%
1996-11-21 0 0.940 0.910 0.980 0.940 0.940 50,000 47,000 0.9400 0.060 0.058 0.062 0.060 0.060 788,457 0.0596 0.00%
1996-11-20 0 0.940 0.940 0.980 - - 0 0 - 0.060 0.060 0.062 - - 0 - 0.00%
1996-11-19 0 0.940 0.940 0.970 0.940 0.940 16,000 15,040 0.9400 0.060 0.060 0.062 0.060 0.060 252,306 0.0596 1.08%
1996-11-18 0 0.930 0.930 0.970 - - 0 0 - 0.059 0.059 0.062 - - 0 - 1.09%
1996-11-15 0 0.920 0.920 0.960 - - 0 0 - 0.058 0.058 0.061 - - 0 - 0.00%
1996-11-14 0 0.920 0.920 - 0.900 0.920 225,000 203,000 0.9022 0.058 0.058 - 0.057 0.058 3,548,056 0.0572 2.22%
1996-11-13 0 0.900 0.900 0.940 0.900 0.900 40,000 36,000 0.9000 0.057 0.057 0.060 0.057 0.057 630,766 0.0571 -2.17%
1996-11-12 0 0.920 0.920 0.950 0.910 0.910 20,000 18,200 0.9100 0.058 0.058 0.060 0.058 0.058 315,383 0.0577 1.10%
1996-11-11 0 0.910 0.910 0.950 - - 0 0 - 0.058 0.058 0.060 - - 0 - 0.00%
1996-11-08 0 0.910 0.910 0.950 0.910 0.910 20,000 18,200 0.9100 0.058 0.058 0.060 0.058 0.058 315,383 0.0577 -3.19%
1996-11-07 0 0.940 0.920 0.950 - - 0 0 - 0.060 0.058 0.060 - - 0 - 0.00%
1996-11-06 0 0.940 0.920 0.960 0.940 0.940 113,000 106,220 0.9400 0.060 0.058 0.061 0.060 0.060 1,781,913 0.0596 3.30%
1996-11-05 0 0.910 0.910 0.940 0.900 0.910 110,000 99,600 0.9055 0.058 0.058 0.060 0.057 0.058 1,734,605 0.0574 1.11%
1996-11-04 0 0.900 0.900 0.940 - - 0 0 - 0.057 0.057 0.060 - - 0 - 0.00%
1996-11-01 0 0.900 0.900 0.940 0.900 0.900 50,000 45,000 0.9000 0.057 0.057 0.060 0.057 0.057 788,457 0.0571 1.12%
1996-10-31 0 0.890 0.880 0.920 0.890 0.900 110,000 98,400 0.8945 0.056 0.056 0.058 0.056 0.057 1,734,605 0.0567 -1.11%
1996-10-30 0 0.900 0.890 - - - 0 0 - 0.057 0.056 - - - 0 - 0.00%
1996-10-29 0 0.900 0.890 - - - 0 0 - 0.057 0.056 - - - 0 - 0.00%
1996-10-28 0 0.900 0.890 0.940 0.900 0.900 100,000 90,000 0.9000 0.057 0.056 0.060 0.057 0.057 1,576,914 0.0571 0.00%
1996-10-25 0 0.900 0.900 0.920 0.900 0.900 70,000 63,000 0.9000 0.057 0.057 0.058 0.057 0.057 1,103,840 0.0571 0.00%
1996-10-24 0 0.900 0.900 0.920 0.900 0.900 70,000 63,000 0.9000 0.057 0.057 0.058 0.057 0.057 1,103,840 0.0571 -4.26%
1996-10-23 0 0.940 0.900 0.940 - - 0 0 - 0.060 0.057 0.060 - - 0 - 0.00%
1996-10-22 0 0.940 0.900 0.940 - - 0 0 - 0.060 0.057 0.060 - - 0 - 0.00%
1996-10-18 0 0.940 0.920 0.950 - - 0 0 - 0.060 0.058 0.060 - - 0 - 0.00%
1996-10-17 0 0.940 0.900 0.940 - - 0 0 - 0.060 0.057 0.060 - - 0 - 0.00%
1996-10-16 0 0.940 0.900 0.940 - - 0 0 - 0.060 0.057 0.060 - - 0 - 0.00%
1996-10-15 0 0.940 0.900 0.940 - - 0 0 - 0.060 0.057 0.060 - - 0 - 0.00%
1996-10-14 0 0.940 0.920 0.940 0.900 0.950 130,000 119,600 0.9200 0.060 0.058 0.060 0.057 0.060 2,049,988 0.0583 4.44%
1996-10-11 0 0.900 0.900 - 0.900 0.900 10,000 9,000 0.9000 0.057 0.057 - 0.057 0.057 157,691 0.0571 0.00%
1996-10-10 0 0.900 0.900 0.950 - - 0 0 - 0.057 0.057 0.060 - - 0 - 0.00%
1996-10-09 0 0.900 0.890 - - - 0 0 - 0.057 0.056 - - - 0 - 0.00%
1996-10-08 0 0.900 0.890 0.950 0.900 0.900 33,000 29,700 0.9000 0.057 0.056 0.060 0.057 0.057 520,382 0.0571 -1.10%
1996-10-07 0 0.910 0.900 0.950 - - 0 0 - 0.058 0.057 0.060 - - 0 - 0.00%
1996-10-04 0 0.910 0.890 0.950 0.910 0.910 50,000 45,500 0.9100 0.058 0.056 0.060 0.058 0.058 788,457 0.0577 0.00%
1996-10-03 0 0.910 0.910 0.950 - - 0 0 - 0.058 0.058 0.060 - - 0 - 0.00%
1996-10-02 0 0.910 - 0.930 - - 0 0 - 0.058 - 0.059 - - 0 - 0.00%
1996-10-01 0 0.910 - 0.950 - - 0 0 - 0.058 - 0.060 - - 0 - 0.00%
1996-09-30 0 0.910 0.850 0.920 - - 0 0 - 0.058 0.054 0.058 - - 0 - 0.00%
1996-09-27 0 0.910 0.850 0.920 - - 0 0 - 0.058 0.054 0.058 - - 0 - 0.00%
1996-09-26 0 0.940 0.880 0.940 - - 0 0 - 0.058 0.054 0.058 - - 0 - 0.00%
1996-09-25 0 0.940 0.880 0.940 - - 1 1 1.0000 0.058 0.054 0.058 - - 16 0.0614 0.00%
1996-09-24 0 0.940 0.870 - - - 0 0 - 0.058 0.053 - - - 0 - 0.00%
1996-09-23 0 0.940 - 0.940 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1996-09-20 0 0.940 - 0.950 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1996-09-19 0 0.940 - 0.960 0.940 0.960 455,000 433,700 0.9532 0.058 - 0.059 0.058 0.059 7,411,496 0.0585 -3.09%
1996-09-18 0 0.970 0.950 1.000 0.940 0.970 646,000 616,280 0.9540 0.060 0.058 0.061 0.058 0.060 10,522,695 0.0586 3.19%
1996-09-17 0 0.940 0.870 - 0.860 0.940 127,000 115,140 0.9066 0.058 0.053 - 0.053 0.058 2,068,703 0.0557 13.25%
1996-09-16 0 0.830 0.830 0.900 0.810 0.810 1,000 810 0.8100 0.051 0.051 0.055 0.050 0.050 16,289 0.0497 -2.35%
1996-09-13 0 0.850 0.820 0.850 0.850 0.850 10,000 8,500 0.8500 0.052 0.050 0.052 0.052 0.052 162,890 0.0522 0.00%
1996-09-12 0 0.850 0.790 0.850 0.810 0.850 20,000 16,960 0.8480 0.052 0.048 0.052 0.050 0.052 325,780 0.0521 0.00%
1996-09-11 0 0.850 0.820 0.860 - - 0 0 - 0.052 0.050 0.053 - - 0 - 0.00%
1996-09-10 0 0.850 0.800 0.850 0.840 0.850 58,000 49,020 0.8452 0.052 0.049 0.052 0.052 0.052 944,762 0.0519 4.94%
1996-09-09 0 0.810 0.810 0.880 0.810 0.870 190,400 157,724 0.8284 0.050 0.050 0.054 0.050 0.053 3,101,426 0.0509 -7.95%
1996-09-06 0 0.880 0.870 0.880 0.880 0.880 88,000 77,440 0.8800 0.054 0.053 0.054 0.054 0.054 1,433,432 0.0540 0.00%
1996-09-05 0 0.880 0.880 - 0.880 0.900 60,000 53,800 0.8967 0.054 0.054 - 0.054 0.055 977,340 0.0550 -2.22%
1996-09-04 0 0.900 0.880 0.910 0.900 0.900 30,000 27,000 0.9000 0.055 0.054 0.056 0.055 0.055 488,670 0.0553 0.00%
1996-09-03 0 0.900 - 0.900 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1996-09-02 0 0.900 0.860 - - - 0 0 - 0.055 0.053 - - - 0 - 0.00%
1996-08-30 0 0.900 0.890 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
1996-08-29 0 0.900 0.880 - - - 0 0 - 0.055 0.054 - - - 0 - 0.00%
1996-08-28 0 0.900 0.860 - - - 0 0 - 0.055 0.053 - - - 0 - 0.00%
1996-08-27 0 0.900 0.880 - - - 0 0 - 0.055 0.054 - - - 0 - 0.00%
1996-08-23 0 0.900 0.900 0.940 0.900 0.900 10,000 9,000 0.9000 0.055 0.055 0.058 0.055 0.055 162,890 0.0553 0.00%
1996-08-22 0 0.900 0.900 - 0.890 0.900 49,000 43,910 0.8961 0.055 0.055 - 0.055 0.055 798,161 0.0550 0.00%
1996-08-21 0 0.900 0.900 0.920 0.900 0.900 10,000 9,000 0.9000 0.055 0.055 0.056 0.055 0.055 162,890 0.0553 -3.23%
1996-08-20 0 0.930 0.900 0.940 - - 0 0 - 0.057 0.055 0.058 - - 0 - 0.00%
1996-08-19 0 0.930 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1996-08-16 0 0.930 - 0.940 - - 0 0 - 0.057 - 0.058 - - 0 - 0.00%
1996-08-15 0 0.930 0.930 - 0.930 0.930 18,000 16,740 0.9300 0.057 0.057 - 0.057 0.057 293,202 0.0571 0.00%
1996-08-14 0 0.930 0.910 0.930 0.930 0.930 2,000 1,860 0.9300 0.057 0.056 0.057 0.057 0.057 32,578 0.0571 0.00%
1996-08-13 0 0.930 0.910 0.930 - - 0 0 - 0.057 0.056 0.057 - - 0 - -1.06%
1996-08-12 0 0.940 0.900 0.940 - - 0 0 - 0.058 0.055 0.058 - - 0 - 0.00%
1996-08-09 0 0.940 0.910 0.940 - - 0 0 - 0.058 0.056 0.058 - - 0 - 0.00%
1996-08-08 0 0.940 0.910 0.950 - - 0 0 - 0.058 0.056 0.058 - - 0 - 0.00%
1996-08-07 0 0.940 0.900 0.940 - - 0 0 - 0.058 0.055 0.058 - - 0 - 0.00%
1996-08-06 0 0.940 - 0.950 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1996-08-05 0 0.940 0.900 0.940 - - 0 0 - 0.058 0.055 0.058 - - 0 - 0.00%
1996-08-02 0 0.940 0.900 0.940 - - 0 0 - 0.058 0.055 0.058 - - 0 - -1.05%
1996-08-01 0 0.950 0.900 0.950 - - 0 0 - 0.058 0.055 0.058 - - 0 - 0.00%
1996-07-31 0 0.950 - 0.950 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1996-07-30 0 0.950 0.900 0.950 - - 0 0 - 0.058 0.055 0.058 - - 0 - 0.00%
1996-07-29 0 0.950 - 0.950 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1996-07-26 0 0.950 - 0.950 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1996-07-25 0 0.950 0.910 0.950 - - 0 0 - 0.058 0.056 0.058 - - 0 - 0.00%
1996-07-24 0 0.950 0.910 0.950 0.950 0.950 30,000 28,500 0.9500 0.058 0.056 0.058 0.058 0.058 488,670 0.0583 2.15%
1996-07-23 0 0.930 0.900 0.930 0.930 0.930 20,000 18,600 0.9300 0.057 0.055 0.057 0.057 0.057 325,780 0.0571 1.09%
1996-07-22 0 0.920 0.920 - - - 0 0 - 0.056 0.056 - - - 0 - 2.22%
1996-07-19 0 0.900 0.890 - 0.900 0.900 50,000 45,000 0.9000 0.055 0.055 - 0.055 0.055 814,450 0.0553 0.00%
1996-07-18 0 0.900 0.900 0.920 - - 0 0 - 0.055 0.055 0.056 - - 0 - 0.00%
1996-07-17 0 0.900 0.880 0.920 0.900 0.900 100,000 90,000 0.9000 0.055 0.054 0.056 0.055 0.055 1,628,900 0.0553 0.00%
1996-07-16 0 0.900 0.900 0.930 0.900 0.900 20,000 18,000 0.9000 0.055 0.055 0.057 0.055 0.055 325,780 0.0553 -3.23%
1996-07-15 0 0.930 0.910 0.950 0.930 0.930 30,000 27,900 0.9300 0.057 0.056 0.058 0.057 0.057 488,670 0.0571 2.20%
1996-07-12 0 0.910 0.910 0.930 - - 920 782 0.8500 0.056 0.056 0.057 - - 14,986 0.0522 0.00%
1996-07-11 0 0.910 0.910 0.930 0.910 0.920 30,000 27,500 0.9167 0.056 0.056 0.057 0.056 0.056 488,670 0.0563 -2.15%
1996-07-10 0 0.930 0.920 0.950 0.930 0.930 100,000 93,000 0.9300 0.057 0.056 0.058 0.057 0.057 1,628,900 0.0571 1.09%
1996-07-09 0 0.920 0.920 0.950 - - 0 0 - 0.056 0.056 0.058 - - 0 - 1.10%
1996-07-08 0 0.910 0.910 0.950 0.910 0.910 51,000 48,410 0.9492 0.056 0.056 0.058 0.056 0.056 830,739 0.0583 -4.21%
1996-07-05 0 0.950 0.920 0.950 - - 0 0 - 0.058 0.056 0.058 - - 0 - -1.04%
1996-07-04 0 0.960 0.960 0.990 - - 0 0 - 0.059 0.059 0.061 - - 0 - 1.05%
1996-07-03 0 0.950 0.920 0.990 - - 50,000 47,500 0.9500 0.058 0.056 0.061 - - 814,450 0.0583 0.00%
1996-07-02 0 0.950 0.920 0.980 - - 0 0 - 0.058 0.056 0.060 - - 0 - 0.00%
1996-07-01 0 0.950 0.910 0.950 0.950 0.950 30,000 28,500 0.9500 0.058 0.056 0.058 0.058 0.058 488,670 0.0583 2.15%
1996-06-28 0 0.930 0.930 - 0.930 0.930 30,000 27,900 0.9300 0.057 0.057 - 0.057 0.057 488,670 0.0571 3.33%
1996-06-27 0 0.900 - 0.940 - - 0 0 - 0.055 - 0.058 - - 0 - 0.00%
1996-06-26 0 0.900 0.880 0.940 - - 0 0 - 0.055 0.054 0.058 - - 0 - 0.00%
1996-06-25 0 0.900 0.880 - - - 0 0 - 0.055 0.054 - - - 0 - 0.00%
1996-06-24 0 0.900 0.890 0.930 - - 0 0 - 0.055 0.055 0.057 - - 0 - 0.00%
1996-06-21 0 0.900 0.890 - 0.900 0.900 40,000 36,000 0.9000 0.055 0.055 - 0.055 0.055 651,560 0.0553 -3.23%
1996-06-19 0 0.930 - 0.950 - - 0 0 - 0.057 - 0.058 - - 0 - 0.00%
1996-06-18 0 0.930 0.920 0.940 - - 0 0 - 0.057 0.056 0.058 - - 0 - 0.00%
1996-06-14 0 0.930 - 0.950 - - 0 0 - 0.057 - 0.058 - - 0 - 0.00%
1996-06-13 0 0.930 0.920 0.950 - - 0 0 - 0.057 0.056 0.058 - - 0 - 0.00%
1996-06-12 0 0.930 - 0.960 0.930 0.930 30,000 27,900 0.9300 0.057 - 0.059 0.057 0.057 488,670 0.0571 -3.12%
1996-06-11 0 0.960 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1996-06-10 0 0.960 - 1.000 - - 0 0 - 0.059 - 0.061 - - 0 - 0.00%
1996-06-07 0 0.960 0.920 1.000 - - 0 0 - 0.059 0.056 0.061 - - 0 - 0.00%
1996-06-06 0 0.960 0.920 - - - 0 0 - 0.059 0.056 - - - 0 - 0.00%
1996-06-05 0 0.960 0.920 - - - 0 0 - 0.059 0.056 - - - 0 - 0.00%
1996-06-04 0 0.960 0.920 1.000 - - 0 0 - 0.059 0.056 0.061 - - 0 - 0.00%
1996-06-03 0 0.960 - - 0.960 0.960 10,000 9,600 0.9600 0.059 - - 0.059 0.059 162,890 0.0589 -5.88%
1996-05-31 0 1.020 - 1.020 - - 0 0 - 0.063 - 0.063 - - 0 - -0.97%
1996-05-30 0 1.030 - 1.030 - - 0 0 - 0.063 - 0.063 - - 0 - -0.96%
1996-05-29 0 1.040 1.040 - - - 0 0 - 0.064 0.064 - - - 0 - 0.97%
1996-05-28 0 1.030 - 1.030 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1996-05-27 0 1.030 1.030 1.100 - - 0 0 - 0.063 0.063 0.068 - - 0 - 0.98%
1996-05-24 0 1.020 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1996-05-23 0 1.020 - 1.020 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1996-05-22 0 1.020 - 1.020 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1996-05-21 0 1.020 - 1.030 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1996-05-20 0 1.020 - 1.030 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1996-05-17 0 1.020 1.020 1.030 1.000 1.020 62,000 63,000 1.0161 0.063 0.063 0.063 0.061 0.063 1,009,918 0.0624 0.00%
1996-05-16 0 1.020 1.000 1.030 - - 0 0 - 0.063 0.061 0.063 - - 0 - -0.00%
1996-05-15 0 1.070 1.050 1.080 1.060 1.070 110,000 117,100 1.0645 0.063 0.061 0.063 0.062 0.063 1,879,623 0.0623 0.00%
1996-05-14 0 1.070 1.070 1.120 1.060 1.060 18,000 19,080 1.0600 0.063 0.063 0.066 0.062 0.062 307,575 0.0620 -0.93%
1996-05-13 0 1.080 1.060 1.120 1.080 1.080 6,000 6,480 1.0800 0.063 0.062 0.066 0.063 0.063 102,525 0.0632 0.00%
1996-05-10 0 1.080 1.060 1.120 - - 0 0 - 0.063 0.062 0.066 - - 0 - 0.00%
1996-05-09 0 1.080 1.060 1.110 - - 0 0 - 0.063 0.062 0.065 - - 0 - 0.00%
1996-05-08 0 1.080 1.070 1.120 1.080 1.080 60,000 64,800 1.0800 0.063 0.063 0.066 0.063 0.063 1,025,249 0.0632 0.00%
1996-05-07 0 1.080 1.070 1.100 1.080 1.080 20,000 21,600 1.0800 0.063 0.063 0.064 0.063 0.063 341,750 0.0632 -0.92%
1996-05-06 0 1.090 1.090 1.120 - - 0 0 - 0.064 0.064 0.066 - - 0 - 0.93%
1996-05-03 0 1.080 1.080 - 1.050 1.080 30,000 31,800 1.0600 0.063 0.063 - 0.061 0.063 512,624 0.0620 0.00%
1996-05-02 0 1.080 1.080 - - - 0 0 - 0.063 0.063 - - - 0 - 0.93%
1996-05-01 0 1.070 1.080 1.090 1.070 1.070 60,000 64,200 1.0700 0.063 0.063 0.064 0.063 0.063 1,025,249 0.0626 0.00%
1996-04-30 0 1.070 1.070 1.100 1.070 1.070 20,000 21,400 1.0700 0.063 0.063 0.064 0.063 0.063 341,750 0.0626 -0.93%
1996-04-29 0 1.080 1.060 1.120 1.080 1.100 40,000 43,400 1.0850 0.063 0.062 0.066 0.063 0.064 683,499 0.0635 -1.82%
1996-04-26 0 1.100 1.100 1.140 1.100 1.170 85,000 95,400 1.1224 0.064 0.064 0.067 0.064 0.068 1,452,436 0.0657 0.00%
1996-04-25 0 1.100 1.090 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
1996-04-24 0 1.100 1.090 1.140 - - 0 0 - 0.064 0.064 0.067 - - 0 - 0.00%
1996-04-23 0 1.100 1.070 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
1996-04-22 0 1.100 1.070 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
1996-04-19 0 1.100 1.080 1.140 - - 0 0 - 0.064 0.063 0.067 - - 0 - 0.00%
1996-04-18 0 1.100 1.070 1.140 - - 0 0 - 0.064 0.063 0.067 - - 0 - 0.00%
1996-04-17 0 1.100 1.100 1.140 1.100 1.120 14,000 15,600 1.1143 0.064 0.064 0.067 0.064 0.066 239,225 0.0652 -1.79%
1996-04-16 0 1.120 1.100 - 1.100 1.120 64,000 71,000 1.1094 0.066 0.064 - 0.064 0.066 1,093,599 0.0649 2.75%
1996-04-15 0 1.090 1.070 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
1996-04-12 0 1.090 1.090 1.130 - - 0 0 - 0.064 0.064 0.066 - - 0 - 0.00%
1996-04-11 0 1.090 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1996-04-10 0 1.090 1.080 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
1996-04-09 0 1.090 1.080 - 1.090 1.090 20,000 21,800 1.0900 0.064 0.063 - 0.064 0.064 341,750 0.0638 -0.91%
1996-04-03 0 1.100 1.070 1.100 - - 0 0 - 0.064 0.063 0.064 - - 0 - 0.00%
1996-04-02 0 1.100 1.080 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
1996-04-01 0 1.100 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1996-03-29 0 1.100 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1996-03-28 0 1.100 1.080 1.140 - - 0 0 - 0.064 0.063 0.067 - - 0 - 0.00%
1996-03-27 0 1.100 1.100 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
1996-03-26 0 1.100 1.080 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
1996-03-25 0 1.100 1.100 - 1.090 1.090 20,000 21,800 1.0900 0.064 0.064 - 0.064 0.064 341,750 0.0638 0.00%
1996-03-22 0 1.100 1.080 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
1996-03-21 0 1.100 1.100 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
1996-03-20 0 1.100 1.090 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
1996-03-19 0 1.100 1.080 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
1996-03-18 0 1.100 1.080 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
1996-03-15 0 1.100 1.080 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
1996-03-14 0 1.100 - 1.200 - - 0 0 - 0.064 - 0.070 - - 0 - 0.00%
1996-03-13 0 1.100 1.090 1.200 1.100 1.100 40,000 44,000 1.1000 0.064 0.064 0.070 0.064 0.064 683,499 0.0644 -4.35%
1996-03-12 0 1.150 1.100 - - - 0 0 - 0.067 0.064 - - - 0 - 0.00%
1996-03-11 0 1.150 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1996-03-08 0 1.150 1.110 1.150 - - 0 0 - 0.067 0.065 0.067 - - 0 - 0.00%
1996-03-07 0 1.150 1.110 - - - 0 0 - 0.067 0.065 - - - 0 - 0.00%
1996-03-06 0 1.150 - 1.180 1.150 1.150 20,000 23,000 1.1500 0.067 - 0.069 0.067 0.067 341,750 0.0673 0.00%
1996-03-05 0 1.150 1.150 1.190 - - 0 0 - 0.067 0.067 0.070 - - 0 - 0.00%
1996-03-04 0 1.150 1.120 - - - 0 0 - 0.067 0.066 - - - 0 - 0.00%
1996-03-01 0 1.150 1.130 1.180 1.090 1.150 22,000 24,700 1.1227 0.067 0.066 0.069 0.064 0.067 375,925 0.0657 2.68%
1996-02-29 0 1.120 1.080 - - - 0 0 - 0.066 0.063 - - - 0 - 0.00%
1996-02-28 0 1.120 1.120 - - - 0 0 - 0.066 0.066 - - - 0 - 0.00%
1996-02-27 0 1.120 1.120 - - - 0 0 - 0.066 0.066 - - - 0 - 0.00%
1996-02-26 0 1.120 1.120 - - - 0 0 - 0.066 0.066 - - - 0 - 0.00%
1996-02-23 0 1.120 1.080 - - - 0 0 - 0.066 0.063 - - - 0 - 0.00%
1996-02-22 0 1.120 1.080 - - - 0 0 - 0.066 0.063 - - - 0 - 0.00%
1996-02-16 0 1.120 1.120 - 1.120 1.120 30,000 33,600 1.1200 0.066 0.066 - 0.066 0.066 512,624 0.0655 -2.61%
1996-02-15 0 1.150 1.130 - - - 0 0 - 0.067 0.066 - - - 0 - 0.00%
1996-02-14 0 1.150 1.130 1.180 - - 0 0 - 0.067 0.066 0.069 - - 0 - 0.00%
1996-02-13 0 1.150 1.150 1.190 1.150 1.150 10,000 11,500 1.1500 0.067 0.067 0.070 0.067 0.067 170,875 0.0673 -2.54%
1996-02-12 0 1.180 1.150 - 1.180 1.180 138,000 162,840 1.1800 0.069 0.067 - 0.069 0.069 2,358,072 0.0691 -0.84%
1996-02-09 0 1.190 1.190 - 1.190 1.220 94,000 112,480 1.1966 0.070 0.070 - 0.070 0.071 1,606,223 0.0700 0.00%
1996-02-08 0 1.190 1.190 - 1.180 1.180 97,000 114,460 1.1800 0.070 0.070 - 0.069 0.069 1,657,486 0.0691 0.85%
1996-02-07 0 1.180 1.180 1.220 1.180 1.180 100,000 118,000 1.1800 0.069 0.069 0.071 0.069 0.069 1,708,748 0.0691 0.00%
1996-02-06 0 1.180 1.140 1.210 - - 0 0 - 0.069 0.067 0.071 - - 0 - 0.00%
1996-02-05 0 1.180 1.180 1.200 1.180 1.180 110,000 129,800 1.1800 0.069 0.069 0.070 0.069 0.069 1,879,623 0.0691 -3.28%
1996-02-02 0 1.220 1.180 1.220 1.200 1.220 65,000 78,360 1.2055 0.071 0.069 0.071 0.070 0.071 1,110,686 0.0706 3.39%
1996-02-01 0 1.180 1.170 1.200 1.160 1.180 106,000 123,960 1.1694 0.069 0.068 0.070 0.068 0.069 1,811,273 0.0684 1.72%
1996-01-31 0 1.160 1.160 1.200 - - 0 0 - 0.068 0.068 0.070 - - 0 - 0.00%
1996-01-30 0 1.160 1.160 1.200 - - 0 0 - 0.068 0.068 0.070 - - 0 - 0.00%
1996-01-29 0 1.160 1.150 - 1.160 1.160 250,000 290,000 1.1600 0.068 0.067 - 0.068 0.068 4,271,870 0.0679 0.00%
1996-01-26 0 1.160 1.150 1.170 1.150 1.160 300,000 346,000 1.1533 0.068 0.067 0.068 0.067 0.068 5,126,245 0.0675 0.87%
1996-01-25 0 1.150 1.150 1.200 1.150 1.150 100,000 115,000 1.1500 0.067 0.067 0.070 0.067 0.067 1,708,748 0.0673 -4.17%
1996-01-24 0 1.200 1.150 1.200 1.200 1.200 50,000 60,000 1.2000 0.070 0.067 0.070 0.070 0.070 854,374 0.0702 0.84%
1996-01-23 0 1.190 1.150 1.220 1.170 1.190 150,000 177,000 1.1800 0.070 0.067 0.071 0.068 0.070 2,563,122 0.0691 3.48%
1996-01-22 0 1.150 1.150 1.170 1.150 1.160 60,000 69,500 1.1583 0.067 0.067 0.068 0.067 0.068 1,025,249 0.0678 -0.86%
1996-01-19 0 1.160 1.150 1.170 1.160 1.170 336,000 392,840 1.1692 0.068 0.067 0.068 0.068 0.068 5,741,394 0.0684 -0.85%
1996-01-18 0 1.170 1.150 1.170 - - 0 0 - 0.068 0.067 0.068 - - 0 - 0.00%
1996-01-17 0 1.170 1.150 1.200 1.150 1.170 90,000 104,400 1.1600 0.068 0.067 0.070 0.067 0.068 1,537,873 0.0679 0.00%
1996-01-16 0 1.170 1.150 1.170 1.160 1.170 250,000 292,200 1.1688 0.068 0.067 0.068 0.068 0.068 4,271,870 0.0684 0.00%
1996-01-15 0 1.170 1.160 1.200 1.170 1.170 38,000 44,460 1.1700 0.068 0.068 0.070 0.068 0.068 649,324 0.0685 -2.50%
1996-01-12 0 1.200 1.170 1.200 1.180 1.200 80,000 95,800 1.1975 0.070 0.068 0.070 0.069 0.070 1,366,999 0.0701 3.45%
1996-01-11 0 1.160 1.160 1.200 1.150 1.190 116,000 135,060 1.1643 0.068 0.068 0.070 0.067 0.070 1,982,148 0.0681 -3.33%
1996-01-10 0 1.200 1.170 1.200 1.130 1.200 300,000 347,700 1.1590 0.070 0.068 0.070 0.066 0.070 5,126,245 0.0678 6.19%
1996-01-09 0 1.130 1.090 - 1.070 1.130 100,000 109,200 1.0920 0.066 0.064 - 0.063 0.066 1,708,748 0.0639 9.71%
1996-01-08 0 1.030 1.030 - - - 0 0 - 0.060 0.060 - - - 0 - 1.98%
1996-01-05 0 1.010 1.010 - 1.000 1.010 60,000 60,300 1.0050 0.059 0.059 - 0.059 0.059 1,025,249 0.0588 2.02%
1996-01-04 0 0.990 0.990 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
1996-01-03 0 0.990 0.990 - 0.990 0.990 30,000 29,700 0.9900 0.058 0.058 - 0.058 0.058 512,624 0.0579 -3.88%
1996-01-02 0 1.030 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1995-12-29 0 1.030 1.010 - - - 0 0 - 0.060 0.059 - - - 0 - 0.00%
1995-12-28 0 1.030 1.030 - - - 0 0 - 0.060 0.060 - - - 0 - 0.00%
1995-12-27 0 1.030 1.010 - - - 0 0 - 0.060 0.059 - - - 0 - 0.00%
1995-12-22 0 1.030 1.030 1.050 - - 0 0 - 0.060 0.060 0.061 - - 0 - 0.00%
1995-12-21 0 1.030 1.020 1.050 1.030 1.030 30,000 30,900 1.0300 0.060 0.060 0.061 0.060 0.060 512,624 0.0603 0.00%
1995-12-20 0 1.030 1.030 1.040 1.030 1.030 20,000 20,600 1.0300 0.060 0.060 0.061 0.060 0.060 341,750 0.0603 3.00%
1995-12-19 0 1.000 1.000 1.050 1.000 1.000 85,000 85,000 1.0000 0.059 0.059 0.061 0.059 0.059 1,452,436 0.0585 -2.91%
1995-12-18 0 1.030 0.990 - - - 0 0 - 0.060 0.058 - - - 0 - 0.00%
1995-12-15 0 1.030 1.010 - 1.030 1.030 50,000 51,500 1.0300 0.060 0.059 - 0.060 0.060 854,374 0.0603 0.00%
1995-12-14 0 1.030 1.020 1.030 1.030 1.030 10,000 10,300 1.0300 0.060 0.060 0.060 0.060 0.060 170,875 0.0603 1.98%
1995-12-13 0 1.010 1.010 1.040 1.010 1.020 62,000 63,140 1.0184 0.059 0.059 0.061 0.059 0.060 1,059,424 0.0596 -1.94%
1995-12-12 0 1.030 1.010 1.040 1.030 1.030 248,000 255,440 1.0300 0.060 0.059 0.061 0.060 0.060 4,237,695 0.0603 -0.96%
1995-12-11 0 1.040 1.020 1.040 1.040 1.040 20,000 20,800 1.0400 0.061 0.060 0.061 0.061 0.061 341,750 0.0609 0.97%
1995-12-08 0 1.030 1.030 1.060 1.030 1.030 30,000 30,900 1.0300 0.060 0.060 0.062 0.060 0.060 512,624 0.0603 0.00%
1995-12-07 0 1.030 1.010 1.050 - - 0 0 - 0.060 0.059 0.061 - - 0 - 0.00%
1995-12-06 0 1.030 1.000 - - - 0 0 - 0.060 0.059 - - - 0 - 0.00%
1995-12-05 0 1.030 1.010 - - - 0 0 - 0.060 0.059 - - - 0 - 0.00%
1995-12-04 0 1.030 1.010 - - - 100,000 103,000 1.0300 0.060 0.059 - - - 1,708,748 0.0603 0.00%
1995-12-01 0 1.030 1.020 - - - 0 0 - 0.060 0.060 - - - 0 - 0.00%
1995-11-30 0 1.030 1.030 - 1.030 1.030 27,000 27,810 1.0300 0.060 0.060 - 0.060 0.060 461,362 0.0603 0.00%
1995-11-29 0 1.030 1.010 1.050 - - 0 0 - 0.060 0.059 0.061 - - 0 - 0.00%
1995-11-28 0 1.030 1.020 1.050 1.030 1.030 30,000 30,900 1.0300 0.060 0.060 0.061 0.060 0.060 512,624 0.0603 0.00%
1995-11-27 0 1.030 1.010 - 1.030 1.030 40,000 41,200 1.0300 0.060 0.059 - 0.060 0.060 683,499 0.0603 0.98%
1995-11-24 0 1.020 1.020 - 1.020 1.020 10,000 10,200 1.0200 0.060 0.060 - 0.060 0.060 170,875 0.0597 -1.92%
1995-11-23 0 1.040 1.000 1.040 - - 0 0 - 0.061 0.059 0.061 - - 0 - 0.00%
1995-11-22 0 1.040 1.000 1.040 - - 0 0 - 0.061 0.059 0.061 - - 0 - 0.00%
1995-11-21 0 1.040 1.030 - 1.040 1.040 100,000 104,000 1.0400 0.061 0.060 - 0.061 0.061 1,708,748 0.0609 0.00%
1995-11-20 0 1.040 1.010 - - - 0 0 - 0.061 0.059 - - - 0 - 0.00%
1995-11-17 0 1.040 1.000 - - - 0 0 - 0.061 0.059 - - - 0 - 0.00%
1995-11-16 0 1.040 1.000 1.040 - - 0 0 - 0.061 0.059 0.061 - - 0 - 0.00%
1995-11-15 0 1.040 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-11-14 0 1.040 1.030 - - - 0 0 - 0.061 0.060 - - - 0 - 0.00%
1995-11-13 0 1.040 1.020 - 1.040 1.040 48,000 49,920 1.0400 0.061 0.060 - 0.061 0.061 820,199 0.0609 0.00%
1995-11-10 0 1.040 1.040 1.060 1.040 1.040 32,000 33,280 1.0400 0.061 0.061 0.062 0.061 0.061 546,799 0.0609 0.97%
1995-11-09 0 1.030 1.030 1.060 - - 0 0 - 0.060 0.060 0.062 - - 0 - 0.98%
1995-11-08 0 1.020 1.020 1.060 - - 0 0 - 0.060 0.060 0.062 - - 0 - 0.99%
1995-11-07 0 1.010 1.010 1.050 - - 0 0 - 0.059 0.059 0.061 - - 0 - 0.00%
1995-11-06 0 1.010 1.010 1.050 - - 0 0 - 0.059 0.059 0.061 - - 0 - 0.00%
1995-11-03 0 1.010 1.010 1.040 1.000 1.000 40,000 40,000 1.0000 0.059 0.059 0.061 0.059 0.059 683,499 0.0585 1.00%
1995-11-02 0 1.000 1.000 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
1995-10-31 0 1.000 0.980 - - - 0 0 - 0.059 0.057 - - - 0 - 0.00%
1995-10-30 0 1.000 0.990 - - - 0 0 - 0.059 0.058 - - - 0 - 0.00%
1995-10-27 0 1.000 0.990 - 0.990 1.000 80,000 79,600 0.9950 0.059 0.058 - 0.058 0.059 1,366,999 0.0582 1.01%
1995-10-26 0 0.990 0.990 1.040 0.990 0.990 100,000 99,000 0.9900 0.058 0.058 0.061 0.058 0.058 1,708,748 0.0579 -1.00%
1995-10-25 0 1.000 1.000 1.100 0.980 1.000 60,000 59,800 0.9967 0.059 0.059 0.064 0.057 0.059 1,025,249 0.0583 -1.96%
1995-10-24 0 1.020 1.020 1.060 1.020 1.020 19,000 19,380 1.0200 0.060 0.060 0.062 0.060 0.060 324,662 0.0597 -2.86%
1995-10-23 0 1.050 1.010 1.050 - - 0 0 - 0.061 0.059 0.061 - - 0 - 0.00%
1995-10-20 0 1.050 1.050 1.080 1.050 1.050 134,000 140,700 1.0500 0.061 0.061 0.063 0.061 0.061 2,289,723 0.0614 -1.87%
1995-10-19 0 1.070 1.040 1.070 1.070 1.100 100,000 107,300 1.0730 0.063 0.061 0.063 0.063 0.064 1,708,748 0.0628 0.00%
1995-10-18 0 1.070 1.000 1.070 - - 0 0 - 0.063 0.059 0.063 - - 0 - 0.00%
1995-10-17 0 1.070 - 1.070 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1995-10-16 0 1.070 1.000 1.070 1.070 1.070 10,000 10,700 1.0700 0.063 0.059 0.063 0.063 0.063 170,875 0.0626 0.94%
1995-10-13 0 1.060 1.000 - - - 0 0 - 0.062 0.059 - - - 0 - 0.00%
1995-10-12 0 1.060 1.030 1.100 - - 0 0 - 0.062 0.060 0.064 - - 0 - 0.00%
1995-10-11 0 1.060 - 1.100 1.060 1.060 20,000 21,200 1.0600 0.062 - 0.064 0.062 0.062 341,750 0.0620 -1.85%
1995-10-10 0 1.080 1.080 1.100 1.080 1.100 40,000 43,600 1.0900 0.063 0.063 0.064 0.063 0.064 683,499 0.0638 -1.82%
1995-10-09 0 1.100 1.100 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
1995-10-06 0 1.100 1.060 1.120 1.100 1.100 20,000 22,000 1.1000 0.064 0.062 0.066 0.064 0.064 341,750 0.0644 -1.79%
1995-10-05 0 1.120 1.100 1.120 1.120 1.130 110,000 123,800 1.1255 0.066 0.064 0.066 0.066 0.066 1,879,623 0.0659 1.82%
1995-10-04 0 1.100 1.100 1.150 1.100 1.100 10,000 11,000 1.1000 0.064 0.064 0.067 0.064 0.064 170,875 0.0644 0.00%
1995-10-03 0 1.100 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-10-02 0 1.100 1.100 1.170 1.100 1.100 30,000 33,000 1.1000 0.064 0.064 0.068 0.064 0.064 512,624 0.0644 -2.65%
1995-09-29 0 1.130 1.100 1.160 - - 0 0 - 0.066 0.064 0.068 - - 0 - 0.00%
1995-09-28 0 1.130 - 1.200 - - 0 0 - 0.066 - 0.070 - - 0 - 0.00%
1995-09-27 0 1.160 - 1.200 - - 0 0 - 0.066 - 0.068 - - 0 - 0.00%
1995-09-26 0 1.160 - 1.200 - - 0 0 - 0.066 - 0.068 - - 0 - 0.00%
1995-09-25 0 1.160 - 1.200 - - 0 0 - 0.066 - 0.068 - - 0 - 0.00%
1995-09-22 0 1.160 - 1.200 - - 0 0 - 0.066 - 0.068 - - 0 - 0.00%
1995-09-21 0 1.160 - 1.200 - - 0 0 - 0.066 - 0.068 - - 0 - 0.00%
1995-09-20 0 1.160 1.160 1.200 1.160 1.160 190,000 220,400 1.1600 0.066 0.066 0.068 0.066 0.066 3,332,815 0.0661 -3.33%
1995-09-19 0 1.200 1.130 1.200 - - 0 0 - 0.068 0.064 0.068 - - 0 - 0.00%
1995-09-18 0 1.200 1.170 1.220 1.200 1.210 45,000 54,200 1.2044 0.068 0.067 0.070 0.068 0.069 789,351 0.0687 -1.64%
1995-09-15 0 1.220 1.140 1.250 1.220 1.280 970,000 1,218,000 1.2557 0.070 0.065 0.071 0.070 0.073 17,014,898 0.0716 3.39%
1995-09-14 0 1.180 1.160 1.200 1.180 1.180 20,000 23,600 1.1800 0.067 0.066 0.068 0.067 0.067 350,823 0.0673 0.00%
1995-09-13 0 1.180 1.130 1.200 - - 0 0 - 0.067 0.064 0.068 - - 0 - 0.00%
1995-09-12 0 1.180 - 1.200 - - 0 0 - 0.067 - 0.068 - - 0 - 0.00%
1995-09-11 0 1.180 1.160 1.200 1.160 1.180 45,000 52,400 1.1644 0.067 0.066 0.068 0.066 0.067 789,351 0.0664 2.61%
1995-09-08 0 1.150 1.150 1.190 - - 0 0 - 0.066 0.066 0.068 - - 0 - 0.00%
1995-09-07 0 1.150 1.150 - - - 0 0 - 0.066 0.066 - - - 0 - 0.00%
1995-09-06 0 1.150 1.130 - - - 0 0 - 0.066 0.064 - - - 0 - 0.00%
1995-09-05 0 1.150 1.150 - 1.150 1.190 20,000 23,600 1.1800 0.066 0.066 - 0.066 0.068 350,823 0.0673 0.00%
1995-09-04 0 1.150 1.150 1.180 - - 0 0 - 0.066 0.066 0.067 - - 0 - 0.00%
1995-09-01 0 1.150 1.090 - - - 0 0 - 0.066 0.062 - - - 0 - 0.00%
1995-08-31 0 1.150 1.090 - - - 0 0 - 0.066 0.062 - - - 0 - 0.00%
1995-08-30 0 1.150 1.090 - - - 0 0 - 0.066 0.062 - - - 0 - 0.00%
1995-08-29 0 1.150 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1995-08-25 0 1.150 1.150 1.190 - - 0 0 - 0.066 0.066 0.068 - - 0 - 0.00%
1995-08-24 0 1.150 1.120 1.190 - - 0 0 - 0.066 0.064 0.068 - - 0 - 0.00%
1995-08-23 0 1.150 1.150 1.200 1.150 1.180 120,000 138,740 1.1562 0.066 0.066 0.068 0.066 0.067 2,104,936 0.0659 0.00%
1995-08-22 0 1.150 1.140 - - - 0 0 - 0.066 0.065 - - - 0 - 0.00%
1995-08-21 0 1.150 1.150 - - - 0 0 - 0.066 0.066 - - - 0 - 0.00%
1995-08-18 0 1.150 1.140 - - - 0 0 - 0.066 0.065 - - - 0 - 0.00%
1995-08-17 0 1.150 1.150 1.180 - - 0 0 - 0.066 0.066 0.067 - - 0 - 0.88%
1995-08-16 0 1.140 1.140 - - - 0 0 - 0.065 0.065 - - - 0 - 0.00%
1995-08-15 0 1.140 1.140 - - - 0 0 - 0.065 0.065 - - - 0 - 0.00%
1995-08-14 0 1.140 1.140 - - - 0 0 - 0.065 0.065 - - - 0 - 0.00%
1995-08-11 0 1.140 1.130 - - - 0 0 - 0.065 0.064 - - - 0 - 0.00%
1995-08-10 0 1.140 1.140 - 1.140 1.140 10,000 11,400 1.1400 0.065 0.065 - 0.065 0.065 175,411 0.0650 0.00%
1995-08-09 0 1.140 1.140 - - - 0 0 - 0.065 0.065 - - - 0 - 0.00%
1995-08-08 0 1.140 1.140 - 1.140 1.140 142,000 161,880 1.1400 0.065 0.065 - 0.065 0.065 2,490,841 0.0650 0.00%
1995-08-07 0 1.140 1.140 - - - 0 0 - 0.065 0.065 - - - 0 - 0.00%
1995-08-04 0 1.140 1.110 - - - 0 0 - 0.065 0.063 - - - 0 - 0.00%
1995-08-03 0 1.140 1.110 - - - 0 0 - 0.065 0.063 - - - 0 - 0.00%
1995-08-02 0 1.140 1.120 - 1.140 1.140 186,000 212,040 1.1400 0.065 0.064 - 0.065 0.065 3,262,650 0.0650 0.00%
1995-08-01 0 1.140 1.140 - - - 0 0 - 0.065 0.065 - - - 0 - 0.00%
1995-07-31 0 1.140 1.140 - - - 0 0 - 0.065 0.065 - - - 0 - 0.00%
1995-07-28 0 1.140 1.140 - 1.130 1.130 25,000 28,250 1.1300 0.065 0.065 - 0.064 0.064 438,528 0.0644 0.88%
1995-07-27 0 1.130 1.130 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
1995-07-26 0 1.130 1.130 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
1995-07-25 0 1.130 1.130 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
1995-07-24 0 1.130 1.130 - 1.130 1.170 95,000 109,150 1.1489 0.064 0.064 - 0.064 0.067 1,666,408 0.0655 -3.42%
1995-07-21 0 1.170 1.160 1.170 - - 0 0 - 0.067 0.066 0.067 - - 0 - 0.00%
1995-07-20 0 1.170 1.150 1.170 1.170 1.170 15,000 17,550 1.1700 0.067 0.066 0.067 0.067 0.067 263,117 0.0667 0.86%
1995-07-19 0 1.160 1.160 1.180 1.160 1.160 75,000 87,000 1.1600 0.066 0.066 0.067 0.066 0.066 1,315,585 0.0661 -1.69%
1995-07-18 0 1.180 1.170 1.200 - - 0 0 - 0.067 0.067 0.068 - - 0 - 0.00%
1995-07-17 0 1.180 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1995-07-14 0 1.180 1.170 1.200 1.180 1.180 20,000 23,600 1.1800 0.067 0.067 0.068 0.067 0.067 350,823 0.0673 1.72%
1995-07-13 0 1.160 1.150 1.200 - - 0 0 - 0.066 0.066 0.068 - - 0 - 0.00%
1995-07-12 0 1.160 1.140 - - - 0 0 - 0.066 0.065 - - - 0 - 0.00%
1995-07-11 0 1.160 1.150 1.200 - - 0 0 - 0.066 0.066 0.068 - - 0 - 0.00%
1995-07-10 0 1.160 1.160 1.200 1.160 1.190 230,000 269,580 1.1721 0.066 0.066 0.068 0.066 0.068 4,034,460 0.0668 -2.52%
1995-07-07 0 1.190 1.190 1.200 1.180 1.190 66,000 78,380 1.1876 0.068 0.068 0.068 0.067 0.068 1,157,715 0.0677 1.71%
1995-07-06 0 1.170 1.170 1.200 1.160 1.180 73,000 85,730 1.1744 0.067 0.067 0.068 0.066 0.067 1,280,503 0.0670 0.86%
1995-07-05 0 1.160 1.160 1.200 - - 0 0 - 0.066 0.066 0.068 - - 0 - 0.00%
1995-07-04 0 1.160 1.160 1.200 - - 0 0 - 0.066 0.066 0.068 - - 0 - 0.00%
1995-07-03 0 1.160 1.160 - 1.160 1.160 5,000 5,800 1.1600 0.066 0.066 - 0.066 0.066 87,706 0.0661 -1.69%
1995-06-30 0 1.180 1.140 1.180 1.180 1.180 65,000 76,700 1.1800 0.067 0.065 0.067 0.067 0.067 1,140,174 0.0673 1.72%
1995-06-29 0 1.160 1.150 1.190 - - 0 0 - 0.066 0.066 0.068 - - 0 - 0.00%
1995-06-28 0 1.160 1.150 1.190 1.160 1.160 40,000 46,400 1.1600 0.066 0.066 0.068 0.066 0.066 701,645 0.0661 -0.85%
1995-06-27 0 1.170 1.150 1.200 - - 0 0 - 0.067 0.066 0.068 - - 0 - 0.00%
1995-06-26 0 1.170 1.160 1.190 - - 0 0 - 0.067 0.066 0.068 - - 0 - 0.00%
1995-06-23 0 1.170 1.170 1.190 1.170 1.170 62,000 72,540 1.1700 0.067 0.067 0.068 0.067 0.067 1,087,550 0.0667 -2.50%
1995-06-22 0 1.200 1.160 1.200 - - 0 0 - 0.068 0.066 0.068 - - 0 - 0.00%
1995-06-21 0 1.200 1.150 1.210 - - 0 0 - 0.068 0.066 0.069 - - 0 - 0.00%
1995-06-20 0 1.200 - 1.210 - - 0 0 - 0.068 - 0.069 - - 0 - 0.00%
1995-06-16 0 1.200 - 1.200 1.190 1.200 90,000 107,500 1.1944 0.068 - 0.068 0.068 0.068 1,578,702 0.0681 0.00%
1995-06-15 0 1.200 1.190 - 1.200 1.200 50,000 60,000 1.2000 0.068 0.068 - 0.068 0.068 877,057 0.0684 0.84%
1995-06-14 0 1.190 1.190 1.200 - - 0 0 - 0.068 0.068 0.068 - - 0 - 0.00%
1995-06-13 0 1.190 1.190 1.200 1.190 1.200 60,000 71,900 1.1983 0.068 0.068 0.068 0.068 0.068 1,052,468 0.0683 -0.83%
1995-06-12 0 1.200 1.190 1.230 - - 264,000 316,800 1.2000 0.068 0.068 0.070 - - 4,630,859 0.0684 0.00%
1995-06-09 0 1.200 1.190 1.220 1.190 1.200 60,000 71,800 1.1967 0.068 0.068 0.070 0.068 0.068 1,052,468 0.0682 1.69%
1995-06-08 0 1.180 1.160 1.180 1.180 1.180 30,000 35,400 1.1800 0.067 0.066 0.067 0.067 0.067 526,234 0.0673 0.00%
1995-06-07 0 1.180 1.120 1.200 1.180 1.180 100,000 118,000 1.1800 0.067 0.064 0.068 0.067 0.067 1,754,113 0.0673 3.51%
1995-06-06 0 1.140 1.140 1.180 1.140 1.140 15,000 17,100 1.1400 0.065 0.065 0.067 0.065 0.065 263,117 0.0650 -3.39%
1995-06-05 0 1.180 1.170 - 1.180 1.180 25,000 29,500 1.1800 0.067 0.067 - 0.067 0.067 438,528 0.0673 1.72%
1995-06-01 0 1.160 1.110 1.160 1.160 1.160 50,000 58,000 1.1600 0.066 0.063 0.066 0.066 0.066 877,057 0.0661 0.00%
1995-05-31 0 1.160 1.130 - - - 0 0 - 0.066 0.064 - - - 0 - 0.00%
1995-05-30 0 1.160 1.130 1.160 - - 0 0 - 0.066 0.064 0.066 - - 0 - -0.85%
1995-05-29 0 1.170 1.120 1.170 - - 0 0 - 0.067 0.064 0.067 - - 0 - 0.00%
1995-05-26 0 1.170 1.130 1.200 - - 0 0 - 0.067 0.064 0.068 - - 0 - 0.00%
1995-05-25 0 1.170 1.130 1.180 1.130 1.130 30,000 33,900 1.1300 0.067 0.064 0.067 0.064 0.064 526,234 0.0644 0.00%
1995-05-24 0 1.170 1.130 1.180 - - 0 0 - 0.067 0.064 0.067 - - 0 - 0.00%
1995-05-23 0 1.170 1.160 1.240 - - 0 0 - 0.067 0.066 0.071 - - 0 - -0.00%
1995-05-22 0 1.250 1.250 1.310 1.250 1.330 485,000 619,250 1.2768 0.067 0.067 0.070 0.067 0.071 9,089,155 0.0681 -3.10%
1995-05-19 0 1.290 1.280 1.300 1.290 1.290 46,000 59,200 1.2870 0.069 0.068 0.069 0.069 0.069 862,064 0.0687 0.00%
1995-05-18 0 1.290 1.280 1.300 1.290 1.290 100,000 129,000 1.2900 0.069 0.068 0.069 0.069 0.069 1,874,053 0.0688 0.00%
1995-05-17 0 1.290 1.290 1.330 1.290 1.290 100,000 129,000 1.2900 0.069 0.069 0.071 0.069 0.069 1,874,053 0.0688 3.20%
1995-05-16 0 1.250 1.230 1.270 1.250 1.250 20,000 25,000 1.2500 0.067 0.066 0.068 0.067 0.067 374,811 0.0667 2.46%
1995-05-15 0 1.220 1.210 - - - 0 0 - 0.065 0.065 - - - 0 - 0.00%
1995-05-12 0 1.220 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1995-05-11 0 1.220 1.220 1.240 - - 0 0 - 0.065 0.065 0.066 - - 0 - 0.00%
1995-05-10 0 1.220 1.220 1.230 1.210 1.220 125,000 152,300 1.2184 0.065 0.065 0.066 0.065 0.065 2,342,566 0.0650 0.83%
1995-05-09 0 1.210 1.210 1.220 1.210 1.210 22,000 26,620 1.2100 0.065 0.065 0.065 0.065 0.065 412,292 0.0646 0.00%
1995-05-08 0 1.210 1.200 1.240 1.210 1.210 10,000 12,100 1.2100 0.065 0.064 0.066 0.065 0.065 187,405 0.0646 -0.82%
1995-05-05 0 1.220 1.190 1.260 - - 0 0 - 0.065 0.063 0.067 - - 0 - 0.00%
1995-05-04 0 1.220 1.210 1.250 1.210 1.220 100,000 121,600 1.2160 0.065 0.065 0.067 0.065 0.065 1,874,053 0.0649 0.83%
1995-05-03 0 1.210 1.210 1.220 1.190 1.210 50,000 60,300 1.2060 0.065 0.065 0.065 0.063 0.065 937,026 0.0644 1.68%
1995-05-02 0 1.190 1.190 1.220 1.180 1.190 30,000 35,600 1.1867 0.063 0.063 0.065 0.063 0.063 562,216 0.0633 -0.83%
1995-05-01 0 1.200 1.170 1.200 1.120 1.200 220,000 255,800 1.1627 0.064 0.062 0.064 0.060 0.064 4,122,916 0.0620 7.14%
1995-04-28 0 1.120 1.120 1.130 1.110 1.130 648,000 727,660 1.1229 0.060 0.060 0.060 0.059 0.060 12,143,860 0.0599 -0.88%
1995-04-27 0 1.130 1.130 1.180 1.100 1.100 30,000 33,000 1.1000 0.060 0.060 0.063 0.059 0.059 562,216 0.0587 -4.24%
1995-04-26 0 1.180 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1995-04-25 0 1.180 1.150 - - - 0 0 - 0.063 0.061 - - - 0 - 0.00%
1995-04-24 0 1.180 1.140 - - - 0 0 - 0.063 0.061 - - - 0 - 0.00%
1995-04-21 0 1.180 1.140 - 1.180 1.180 30,000 35,400 1.1800 0.063 0.061 - 0.063 0.063 562,216 0.0630 1.72%
1995-04-20 0 1.160 1.160 1.180 1.160 1.160 40,000 46,400 1.1600 0.062 0.062 0.063 0.062 0.062 749,621 0.0619 0.00%
1995-04-19 0 1.160 1.130 1.180 1.160 1.160 74,000 85,840 1.1600 0.062 0.060 0.063 0.062 0.062 1,386,799 0.0619 -2.52%
1995-04-18 0 1.190 1.170 - - - 0 0 - 0.063 0.062 - - - 0 - 0.00%
1995-04-13 0 1.190 - 1.230 - - 0 0 - 0.063 - 0.066 - - 0 - 0.00%
1995-04-12 0 1.190 1.180 1.200 - - 0 0 - 0.063 0.063 0.064 - - 0 - 0.00%
1995-04-11 0 1.190 1.180 1.200 - - 0 0 - 0.063 0.063 0.064 - - 0 - 0.00%
1995-04-10 0 1.190 1.190 1.200 1.180 1.180 8,000 9,440 1.1800 0.063 0.063 0.064 0.063 0.063 149,924 0.0630 0.85%
1995-04-07 0 1.180 1.180 1.200 1.180 1.180 81,000 95,580 1.1800 0.063 0.063 0.064 0.063 0.063 1,517,983 0.0630 0.00%
1995-04-06 0 1.180 1.170 1.200 1.180 1.180 50,000 59,000 1.1800 0.063 0.062 0.064 0.063 0.063 937,026 0.0630 -1.67%
1995-04-04 0 1.200 1.180 1.200 1.200 1.200 20,000 24,000 1.2000 0.064 0.063 0.064 0.064 0.064 374,811 0.0640 0.00%
1995-04-03 0 1.200 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-03-31 0 1.200 1.200 - 1.190 1.190 30,000 35,700 1.1900 0.064 0.064 - 0.063 0.063 562,216 0.0635 0.84%
1995-03-30 0 1.190 1.190 - 1.190 1.190 100,000 119,000 1.1900 0.063 0.063 - 0.063 0.063 1,874,053 0.0635 0.00%
1995-03-29 0 1.190 1.190 1.220 1.190 1.200 80,000 95,360 1.1920 0.063 0.063 0.065 0.063 0.064 1,499,242 0.0636 -2.46%
1995-03-28 0 1.220 1.190 - 1.220 1.220 70,000 85,400 1.2200 0.065 0.063 - 0.065 0.065 1,311,837 0.0651 0.00%
1995-03-27 0 1.220 1.200 1.250 - - 0 0 - 0.065 0.064 0.067 - - 0 - 0.00%
1995-03-24 0 1.220 1.190 1.250 - - 0 0 - 0.065 0.063 0.067 - - 0 - 0.00%
1995-03-23 0 1.220 1.190 1.250 - - 0 0 - 0.065 0.063 0.067 - - 0 - 0.00%
1995-03-22 0 1.220 1.200 1.250 1.220 1.220 21,000 25,620 1.2200 0.065 0.064 0.067 0.065 0.065 393,551 0.0651 1.67%
1995-03-21 0 1.200 1.200 1.220 - - 0 0 - 0.064 0.064 0.065 - - 0 - 0.00%
1995-03-20 0 1.200 1.190 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
1995-03-17 0 1.200 1.190 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
1995-03-16 0 1.200 1.180 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
1995-03-15 0 1.200 1.180 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
1995-03-14 0 1.200 1.160 1.200 1.140 1.200 41,000 47,640 1.1620 0.064 0.062 0.064 0.061 0.064 768,362 0.0620 2.56%
1995-03-13 0 1.170 1.160 1.200 1.170 1.170 10,000 11,700 1.1700 0.062 0.062 0.064 0.062 0.062 187,405 0.0624 -3.31%
1995-03-10 0 1.210 1.210 - 1.180 1.220 78,000 94,000 1.2051 0.065 0.065 - 0.063 0.065 1,461,761 0.0643 -4.72%
1995-03-09 0 1.270 - 1.280 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1995-03-08 0 1.270 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1995-03-07 0 1.270 - 1.280 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1995-03-06 0 1.270 - 1.270 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1995-03-03 0 1.270 - 1.290 - - 0 0 - 0.068 - 0.069 - - 0 - 0.00%
1995-03-02 0 1.270 - 1.270 - - 0 0 - 0.068 - 0.068 - - 0 - -0.78%
1995-03-01 0 1.280 1.250 1.280 - - 0 0 - 0.068 0.067 0.068 - - 0 - -0.78%
1995-02-28 0 1.290 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1995-02-27 0 1.290 1.230 1.290 - - 0 0 - 0.069 0.066 0.069 - - 0 - -0.77%
1995-02-24 0 1.300 - 1.310 - - 0 0 - 0.069 - 0.070 - - 0 - 0.00%
1995-02-23 0 1.300 1.300 - 1.230 1.230 10,000 12,300 1.2300 0.069 0.069 - 0.066 0.066 187,405 0.0656 2.36%
1995-02-22 0 1.270 1.230 1.280 - - 0 0 - 0.068 0.066 0.068 - - 0 - 0.00%
1995-02-21 0 1.270 1.230 1.300 1.270 1.270 20,000 25,400 1.2700 0.068 0.066 0.069 0.068 0.068 374,811 0.0678 0.00%
1995-02-20 0 1.270 1.260 1.300 1.270 1.270 16,000 20,520 1.2825 0.068 0.067 0.069 0.068 0.068 299,848 0.0684 0.00%
1995-02-17 0 1.270 1.270 1.380 - - 0 0 - 0.068 0.068 0.074 - - 0 - 0.79%
1995-02-16 0 1.260 1.220 - - - 0 0 - 0.067 0.065 - - - 0 - 0.00%
1995-02-15 0 1.260 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1995-02-14 0 1.260 - 1.300 - - 0 0 - 0.067 - 0.069 - - 0 - 0.00%
1995-02-13 0 1.260 - 1.300 - - 4,000 5,040 1.2600 0.067 - 0.069 - - 74,962 0.0672 0.00%
1995-02-10 0 1.260 1.240 1.300 - - 0 0 - 0.067 0.066 0.069 - - 0 - 0.00%
1995-02-09 0 1.260 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1995-02-08 0 1.260 1.220 1.290 - - 0 0 - 0.067 0.065 0.069 - - 0 - 0.00%
1995-02-07 0 1.260 - 1.290 - - 0 0 - 0.067 - 0.069 - - 0 - 0.00%
1995-02-06 0 1.260 1.220 1.300 - - 0 0 - 0.067 0.065 0.069 - - 0 - 0.00%
1995-02-03 0 1.260 - 1.300 - - 0 0 - 0.067 - 0.069 - - 0 - 0.00%
1995-01-30 0 1.260 - 1.280 - - 646,000 813,960 1.2600 0.067 - 0.068 - - 12,106,379 0.0672 0.00%
1995-01-27 0 1.260 1.200 1.280 - - 500,000 630,000 1.2600 0.067 0.064 0.068 - - 9,370,263 0.0672 0.00%
1995-01-26 0 1.260 - 1.290 - - 0 0 - 0.067 - 0.069 - - 0 - 0.00%
1995-01-25 0 1.260 - 1.290 - - 70,000 88,200 1.2600 0.067 - 0.069 - - 1,311,837 0.0672 0.00%
1995-01-24 0 1.260 1.180 1.260 - - 0 0 - 0.067 0.063 0.067 - - 0 - 0.00%
1995-01-23 0 1.260 - 1.260 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1995-01-20 0 1.260 - 1.280 1.260 1.270 20,000 25,300 1.2650 0.067 - 0.068 0.067 0.068 374,811 0.0675 -2.33%
1995-01-19 0 1.290 - 1.290 1.290 1.290 40,000 51,600 1.2900 0.069 - 0.069 0.069 0.069 749,621 0.0688 2.38%
1995-01-18 0 1.260 - 1.290 - - 0 0 - 0.067 - 0.069 - - 0 - 0.00%
1995-01-17 0 1.260 - 1.300 - - 0 0 - 0.067 - 0.069 - - 0 - 0.00%
1995-01-16 0 1.260 1.220 1.280 1.260 1.260 20,000 25,200 1.2600 0.067 0.065 0.068 0.067 0.067 374,811 0.0672 -0.79%
1995-01-13 0 1.270 1.260 1.290 1.260 1.300 216,000 275,200 1.2741 0.068 0.067 0.069 0.067 0.069 4,047,953 0.0680 -2.31%
1995-01-12 0 1.300 1.280 1.310 1.290 1.320 270,000 351,200 1.3007 0.069 0.068 0.070 0.069 0.070 5,059,942 0.0694 0.00%
1995-01-11 0 1.300 1.290 1.340 1.260 1.300 130,000 166,000 1.2769 0.069 0.069 0.072 0.067 0.069 2,436,268 0.0681 3.17%
1995-01-10 0 1.260 1.260 1.290 1.260 1.280 60,000 76,600 1.2767 0.067 0.067 0.069 0.067 0.068 1,124,432 0.0681 -1.56%
1995-01-09 0 1.280 1.260 - - - 0 0 - 0.068 0.067 - - - 0 - 0.00%
1995-01-06 0 1.280 1.280 1.300 1.280 1.280 40,000 51,200 1.2800 0.068 0.068 0.069 0.068 0.068 749,621 0.0683 -1.54%
1995-01-05 0 1.300 1.290 1.320 - - 0 0 - 0.069 0.069 0.070 - - 0 - 0.00%
1995-01-04 0 1.300 1.300 1.320 1.290 1.300 60,800 78,876 1.2973 0.069 0.069 0.070 0.069 0.069 1,139,424 0.0692 0.00%
1995-01-03 0 1.300 1.270 1.300 - - 0 0 - 0.069 0.068 0.069 - - 0 - 0.00%
1994-12-30 0 1.300 1.290 1.330 - - 0 0 - 0.069 0.069 0.071 - - 0 - 0.00%
1994-12-29 0 1.300 1.290 1.330 1.290 1.300 40,000 51,700 1.2925 0.069 0.069 0.071 0.069 0.069 749,621 0.0690 0.78%
1994-12-28 0 1.290 1.290 1.320 - - 0 0 - 0.069 0.069 0.070 - - 0 - 0.00%
1994-12-23 0 1.290 1.290 - - - 0 0 - 0.069 0.069 - - - 0 - 0.00%
1994-12-22 0 1.290 1.290 1.330 - - 0 0 - 0.069 0.069 0.071 - - 0 - 0.00%
1994-12-21 0 1.290 1.290 1.320 1.290 1.290 10,000 12,900 1.2900 0.069 0.069 0.070 0.069 0.069 187,405 0.0688 -1.53%
1994-12-20 0 1.310 1.290 1.310 - - 0 0 - 0.070 0.069 0.070 - - 0 - 0.00%
1994-12-19 0 1.310 1.290 1.320 - - 0 0 - 0.070 0.069 0.070 - - 0 - 0.00%
1994-12-16 0 1.310 1.300 1.310 1.300 1.310 80,000 104,200 1.3025 0.070 0.069 0.070 0.069 0.070 1,499,242 0.0695 0.77%
1994-12-15 0 1.300 1.290 1.330 - - 0 0 - 0.069 0.069 0.071 - - 0 - 0.00%
1994-12-14 0 1.300 1.290 1.350 - - 0 0 - 0.069 0.069 0.072 - - 0 - 0.00%
1994-12-13 0 1.300 1.290 1.320 - - 0 0 - 0.069 0.069 0.070 - - 0 - 0.00%
1994-12-12 0 1.300 1.300 1.350 1.300 1.300 100,000 130,000 1.3000 0.069 0.069 0.072 0.069 0.069 1,874,053 0.0694 -1.52%
1994-12-09 0 1.320 1.300 1.350 1.280 1.320 368,000 474,600 1.2897 0.070 0.069 0.072 0.068 0.070 6,896,513 0.0688 1.54%
1994-12-08 0 1.300 1.290 1.330 1.300 1.310 72,000 93,700 1.3014 0.069 0.069 0.071 0.069 0.070 1,349,318 0.0694 -0.76%
1994-12-07 0 1.310 1.300 1.340 1.300 1.310 183,000 238,730 1.3045 0.070 0.069 0.072 0.069 0.070 3,429,516 0.0696 0.00%
1994-12-06 0 1.310 1.310 1.350 1.310 1.320 206,000 270,320 1.3122 0.070 0.070 0.072 0.070 0.070 3,860,548 0.0700 -0.76%
1994-12-05 0 1.320 1.310 1.350 1.300 1.320 130,000 171,000 1.3154 0.070 0.070 0.072 0.069 0.070 2,436,268 0.0702 1.54%
1994-12-02 0 1.300 1.300 1.340 1.300 1.320 180,000 236,000 1.3111 0.069 0.069 0.072 0.069 0.070 3,373,295 0.0700 -2.26%
1994-12-01 0 1.330 1.320 1.330 1.320 1.330 55,000 72,900 1.3255 0.071 0.070 0.071 0.070 0.071 1,030,729 0.0707 0.76%
1994-11-30 0 1.320 1.320 1.350 1.320 1.320 20,000 26,400 1.3200 0.070 0.070 0.072 0.070 0.070 374,811 0.0704 0.00%
1994-11-29 0 1.320 1.320 1.360 1.310 1.320 155,000 203,850 1.3152 0.070 0.070 0.073 0.070 0.070 2,904,781 0.0702 1.54%
1994-11-28 0 1.300 1.300 1.340 1.300 1.300 10,000 13,000 1.3000 0.069 0.069 0.072 0.069 0.069 187,405 0.0694 0.00%
1994-11-25 0 1.300 1.300 1.320 1.300 1.330 370,000 482,000 1.3027 0.069 0.069 0.070 0.069 0.071 6,933,994 0.0695 2.36%
1994-11-24 0 1.270 1.270 - 1.270 1.270 25,000 31,750 1.2700 0.068 0.068 - 0.068 0.068 468,513 0.0678 0.00%
1994-11-23 0 1.270 1.260 1.310 1.270 1.270 50,000 63,500 1.2700 0.068 0.067 0.070 0.068 0.068 937,026 0.0678 -3.05%
1994-11-22 0 1.310 - 1.310 1.300 1.330 252,000 332,190 1.3182 0.070 - 0.070 0.069 0.071 4,722,612 0.0703 -1.50%
1994-11-21 0 1.330 1.330 1.350 1.330 1.330 90,000 119,700 1.3300 0.071 0.071 0.072 0.071 0.071 1,686,647 0.0710 -1.48%
1994-11-18 0 1.350 1.330 1.400 - - 0 0 - 0.072 0.071 0.075 - - 0 - 0.00%
1994-11-17 0 1.350 1.330 1.400 1.350 1.350 30,000 40,500 1.3500 0.072 0.071 0.075 0.072 0.072 562,216 0.0720 -2.17%
1994-11-16 0 1.380 1.370 1.400 1.380 1.380 20,000 27,600 1.3800 0.074 0.073 0.075 0.074 0.074 374,811 0.0736 -1.43%
1994-11-15 0 1.400 1.360 1.400 - - 0 0 - 0.075 0.073 0.075 - - 0 - 0.00%
1994-11-14 0 1.400 1.340 1.400 1.340 1.400 50,000 69,400 1.3880 0.075 0.072 0.075 0.072 0.075 937,026 0.0741 1.45%
1994-11-11 0 1.380 1.380 1.420 1.380 1.380 40,000 55,200 1.3800 0.074 0.074 0.076 0.074 0.074 749,621 0.0736 2.99%
1994-11-10 0 1.340 1.340 1.400 1.330 1.350 110,000 146,800 1.3345 0.072 0.072 0.075 0.071 0.072 2,061,458 0.0712 3.08%
1994-11-09 0 1.300 1.300 - 1.300 1.300 40,000 52,000 1.3000 0.069 0.069 - 0.069 0.069 749,621 0.0694 -0.76%
1994-11-08 0 1.310 1.310 1.430 1.310 1.310 10,000 13,100 1.3100 0.070 0.070 0.076 0.070 0.070 187,405 0.0699 -2.96%
1994-11-07 0 1.350 1.330 1.370 1.350 1.350 30,000 40,500 1.3500 0.072 0.071 0.073 0.072 0.072 562,216 0.0720 -0.74%
1994-11-04 0 1.360 1.360 1.400 - - 0 0 - 0.073 0.073 0.075 - - 0 - 0.00%
1994-11-03 0 1.360 1.360 1.400 - - 0 0 - 0.073 0.073 0.075 - - 0 - 0.00%
1994-11-02 0 1.360 1.360 1.400 - - 0 0 - 0.073 0.073 0.075 - - 0 - 0.00%
1994-11-01 0 1.360 1.330 1.370 1.360 1.370 63,000 85,810 1.3621 0.073 0.071 0.073 0.073 0.073 1,180,653 0.0727 -2.86%
1994-10-31 0 1.400 1.380 1.400 1.400 1.400 39,000 54,600 1.4000 0.075 0.074 0.075 0.075 0.075 730,880 0.0747 2.19%
1994-10-28 0 1.370 1.370 1.400 - - 0 0 - 0.073 0.073 0.075 - - 0 - 0.00%
1994-10-27 0 1.370 1.370 - - - 0 0 - 0.073 0.073 - - - 0 - 0.74%
1994-10-26 0 1.360 1.360 1.380 1.350 1.370 123,000 166,900 1.3569 0.073 0.073 0.074 0.072 0.073 2,305,085 0.0724 -1.45%
1994-10-25 0 1.380 1.380 - 1.360 1.380 83,000 113,260 1.3646 0.074 0.074 - 0.073 0.074 1,555,464 0.0728 1.47%
1994-10-24 0 1.360 1.360 1.400 1.350 1.360 85,000 115,150 1.3547 0.073 0.073 0.075 0.072 0.073 1,592,945 0.0723 -2.16%
1994-10-21 0 1.390 1.380 1.400 - - 0 0 - 0.074 0.074 0.075 - - 0 - 0.00%
1994-10-20 0 1.390 1.370 - - - 0 0 - 0.074 0.073 - - - 0 - 0.00%
1994-10-19 0 1.390 1.390 1.430 - - 0 0 - 0.074 0.074 0.076 - - 0 - 0.00%
1994-10-18 0 1.390 1.370 - - - 0 0 - 0.074 0.073 - - - 0 - 0.00%
1994-10-17 0 1.390 1.360 - - - 0 0 - 0.074 0.073 - - - 0 - 0.00%
1994-10-14 0 1.390 1.380 1.400 - - 0 0 - 0.074 0.074 0.075 - - 0 - 0.00%
1994-10-12 0 1.390 1.390 1.400 1.380 1.380 10,000 13,800 1.3800 0.074 0.074 0.075 0.074 0.074 187,405 0.0736 -0.71%
1994-10-11 0 1.400 1.370 1.400 - - 0 0 - 0.075 0.073 0.075 - - 0 - 0.00%
1994-10-10 0 1.400 1.370 - 1.360 1.400 30,000 41,200 1.3733 0.075 0.073 - 0.073 0.075 562,216 0.0733 0.00%
1994-10-07 0 1.400 1.380 - - - 0 0 - 0.075 0.074 - - - 0 - 0.00%
1994-10-06 0 1.400 1.400 1.420 - - 0 0 - 0.075 0.075 0.076 - - 0 - 0.72%
1994-10-05 0 1.430 1.400 - - - 0 0 - 0.074 0.073 - - - 0 - 0.00%
1994-10-04 0 1.430 1.410 - 1.430 1.430 10,000 14,300 1.4300 0.074 0.073 - 0.074 0.074 192,798 0.0742 0.00%
1994-10-03 0 1.430 1.400 1.430 - - 0 0 - 0.074 0.073 0.074 - - 0 - 0.00%
1994-09-30 0 1.430 1.400 1.500 - - 0 0 - 0.074 0.073 0.078 - - 0 - 0.00%
1994-09-29 0 1.430 1.420 1.480 1.430 1.430 60,000 85,700 1.4283 0.074 0.074 0.077 0.074 0.074 1,156,789 0.0741 0.70%
1994-09-28 0 1.420 1.420 1.430 1.420 1.420 20,000 28,400 1.4200 0.074 0.074 0.074 0.074 0.074 385,596 0.0737 0.71%
1994-09-27 0 1.410 1.405 1.480 - - 0 0 - 0.073 0.073 0.077 - - 0 - 0.00%
1994-09-26 0 1.410 1.410 1.500 1.400 1.400 10,000 14,000 1.4000 0.073 0.073 0.078 0.073 0.073 192,798 0.0726 0.71%
1994-09-23 0 1.400 1.390 - 1.400 1.400 36,000 50,400 1.4000 0.073 0.072 - 0.073 0.073 694,074 0.0726 0.00%
1994-09-22 0 1.400 1.370 - 1.390 1.400 170,000 237,000 1.3941 0.073 0.071 - 0.072 0.073 3,277,570 0.0723 0.72%
1994-09-20 0 1.390 1.370 1.400 1.390 1.390 16,000 22,240 1.3900 0.072 0.071 0.073 0.072 0.072 308,477 0.0721 0.36%
1994-09-19 0 1.385 1.350 1.390 1.385 1.410 167,000 232,490 1.3922 0.072 0.070 0.072 0.072 0.073 3,219,730 0.0722 -3.15%
1994-09-16 0 1.430 1.450 1.470 1.430 1.470 182,000 264,560 1.4536 0.074 0.075 0.076 0.074 0.076 3,508,927 0.0754 -2.72%
1994-09-15 0 1.470 1.440 1.470 1.450 1.470 35,000 51,250 1.4643 0.076 0.075 0.076 0.075 0.076 674,794 0.0759 0.68%
1994-09-14 0 1.460 - 1.460 1.470 1.470 10,000 14,700 1.4700 0.076 - 0.076 0.076 0.076 192,798 0.0762 0.00%
1994-09-13 0 1.460 1.460 1.470 1.460 1.460 20,000 29,200 1.4600 0.076 0.076 0.076 0.076 0.076 385,596 0.0757 -0.68%
1994-09-12 0 1.470 1.460 1.470 1.470 1.470 40,000 58,800 1.4700 0.076 0.076 0.076 0.076 0.076 771,193 0.0762 0.00%
1994-09-09 0 1.470 1.470 1.480 1.470 1.470 7,000 10,290 1.4700 0.076 0.076 0.077 0.076 0.076 134,959 0.0762 -0.68%
1994-09-08 0 1.480 1.465 1.480 1.470 1.480 70,000 103,100 1.4729 0.077 0.076 0.077 0.076 0.077 1,349,587 0.0764 2.07%
1994-09-07 0 1.450 1.450 1.470 - - 0 0 - 0.075 0.075 0.076 - - 0 - 0.00%
1994-09-06 0 1.450 1.440 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
1994-09-05 0 1.450 1.450 - 1.450 1.450 306,000 447,420 1.4622 0.075 0.075 - 0.075 0.075 5,899,625 0.0758 0.00%
1994-09-02 0 1.450 - 1.470 - - 0 0 - 0.075 - 0.076 - - 0 - 0.00%
1994-09-01 0 1.450 1.420 1.450 1.450 1.450 80,000 116,000 1.4500 0.075 0.074 0.075 0.075 0.075 1,542,386 0.0752 0.00%
1994-08-31 0 1.450 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1994-08-30 0 1.450 - 1.450 1.450 1.450 20,000 29,000 1.4500 0.075 - 0.075 0.075 0.075 385,596 0.0752 -1.36%
1994-08-26 0 1.470 - 1.470 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
1994-08-25 0 1.470 1.430 1.470 1.470 1.470 28,000 41,160 1.4700 0.076 0.074 0.076 0.076 0.076 539,835 0.0762 1.38%
1994-08-24 0 1.450 1.450 - 1.450 1.450 5,000 7,250 1.4500 0.075 0.075 - 0.075 0.075 96,399 0.0752 -0.68%
1994-08-23 0 1.460 1.440 - - - 0 0 - 0.076 0.075 - - - 0 - 0.00%
1994-08-22 0 1.460 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
1994-08-19 0 1.460 1.450 - - - 0 0 - 0.076 0.075 - - - 0 - 0.00%
1994-08-18 0 1.460 1.450 1.470 1.460 1.460 30,000 43,800 1.4600 0.076 0.075 0.076 0.076 0.076 578,395 0.0757 -2.01%
1994-08-17 0 1.490 1.460 1.490 1.490 1.490 20,000 29,800 1.4900 0.077 0.076 0.077 0.077 0.077 385,596 0.0773 0.68%
1994-08-16 0 1.480 1.460 - - - 0 0 - 0.077 0.076 - - - 0 - 0.00%
1994-08-15 0 1.480 1.470 1.490 1.480 1.480 30,000 44,400 1.4800 0.077 0.076 0.077 0.077 0.077 578,395 0.0768 -0.67%
1994-08-12 0 1.490 1.480 1.490 1.490 1.490 162,000 241,380 1.4900 0.077 0.077 0.077 0.077 0.077 3,123,331 0.0773 0.68%
1994-08-11 0 1.480 1.480 1.500 1.480 1.480 90,000 133,200 1.4800 0.077 0.077 0.078 0.077 0.077 1,735,184 0.0768 0.00%
1994-08-10 0 1.480 1.470 1.500 1.460 1.480 159,000 235,140 1.4789 0.077 0.076 0.078 0.076 0.077 3,065,492 0.0767 1.37%
1994-08-09 0 1.460 1.460 1.490 1.460 1.460 70,000 102,200 1.4600 0.076 0.076 0.077 0.076 0.076 1,349,587 0.0757 -0.34%
1994-08-08 0 1.465 1.460 1.480 1.465 1.465 30,000 43,950 1.4650 0.076 0.076 0.077 0.076 0.076 578,395 0.0760 -0.34%
1994-08-05 0 1.470 1.470 1.490 1.460 1.460 30,000 43,800 1.4600 0.076 0.076 0.077 0.076 0.076 578,395 0.0757 0.00%
1994-08-04 0 1.470 1.470 1.490 - - 0 0 - 0.076 0.076 0.077 - - 0 - 0.34%
1994-08-03 0 1.465 1.455 1.500 - - 0 0 - 0.076 0.075 0.078 - - 0 - 0.00%
1994-08-02 0 1.465 1.465 1.480 1.465 1.465 65,000 95,225 1.4650 0.076 0.076 0.077 0.076 0.076 1,253,188 0.0760 0.34%
1994-08-01 0 1.460 1.460 - 1.450 1.460 139,000 202,850 1.4594 0.076 0.076 - 0.075 0.076 2,679,895 0.0757 0.00%
1994-07-29 0 1.460 1.460 1.490 1.450 1.460 60,000 87,200 1.4533 0.076 0.076 0.077 0.075 0.076 1,156,789 0.0754 -0.68%
1994-07-28 0 1.470 1.450 1.480 1.470 1.480 50,000 73,800 1.4760 0.076 0.075 0.077 0.076 0.077 963,991 0.0766 -1.34%
1994-07-27 0 1.490 1.480 1.500 1.490 1.490 80,000 119,200 1.4900 0.077 0.077 0.078 0.077 0.077 1,542,386 0.0773 1.36%
1994-07-26 0 1.470 1.470 1.480 1.470 1.470 45,000 66,150 1.4700 0.076 0.076 0.077 0.076 0.076 867,592 0.0762 -1.01%
1994-07-25 0 1.485 1.485 1.500 1.460 1.480 100,000 147,200 1.4720 0.077 0.077 0.078 0.076 0.077 1,927,982 0.0763 1.71%
1994-07-22 0 1.460 1.455 1.500 - - 0 0 - 0.076 0.075 0.078 - - 0 - 0.00%
1994-07-21 0 1.460 1.460 1.500 1.460 1.470 40,000 58,600 1.4650 0.076 0.076 0.078 0.076 0.076 771,193 0.0760 -2.01%
1994-07-20 0 1.490 1.480 1.490 - - 0 0 - 0.077 0.077 0.077 - - 0 - -0.67%
1994-07-19 0 1.500 1.485 1.500 1.500 1.500 310,000 465,000 1.5000 0.078 0.077 0.078 0.078 0.078 5,976,744 0.0778 0.00%
1994-07-18 0 1.500 1.485 1.520 - - 0 0 - 0.078 0.077 0.079 - - 0 - 0.00%
1994-07-15 0 1.500 1.490 1.500 1.490 1.500 294,000 440,600 1.4986 0.078 0.077 0.078 0.077 0.078 5,668,267 0.0777 0.00%
1994-07-14 0 1.500 - 1.520 - - 0 0 - 0.078 - 0.079 - - 0 - 0.00%
1994-07-13 0 1.500 1.480 - 1.470 1.500 195,000 289,210 1.4831 0.078 0.077 - 0.076 0.078 3,759,565 0.0769 1.35%
1994-07-12 0 1.480 1.470 1.500 1.480 1.480 52,000 76,960 1.4800 0.077 0.076 0.078 0.077 0.077 1,002,551 0.0768 0.00%
1994-07-11 0 1.480 1.470 1.500 1.480 1.480 20,000 29,600 1.4800 0.077 0.076 0.078 0.077 0.077 385,596 0.0768 0.00%
1994-07-08 0 1.480 1.460 1.480 1.480 1.480 18,000 26,640 1.4800 0.077 0.076 0.077 0.077 0.077 347,037 0.0768 0.00%
1994-07-07 0 1.480 1.480 1.500 1.450 1.480 130,000 190,500 1.4654 0.077 0.077 0.078 0.075 0.077 2,506,377 0.0760 0.00%
1994-07-06 0 1.480 1.460 1.500 1.480 1.480 73,000 107,660 1.4748 0.077 0.076 0.078 0.077 0.077 1,407,427 0.0765 0.00%
1994-07-05 0 1.480 1.480 1.500 1.480 1.480 13,000 19,240 1.4800 0.077 0.077 0.078 0.077 0.077 250,638 0.0768 -0.67%
1994-07-04 0 1.490 1.480 1.530 - - 100,000 153,000 1.5300 0.077 0.077 0.079 - - 1,927,982 0.0794 0.00%
1994-07-01 0 1.490 - 1.500 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
1994-06-30 0 1.490 1.490 1.520 1.480 1.490 40,000 59,400 1.4850 0.077 0.077 0.079 0.077 0.077 771,193 0.0770 0.68%
1994-06-29 0 1.480 1.480 1.500 1.480 1.480 120,000 177,600 1.4800 0.077 0.077 0.078 0.077 0.077 2,313,579 0.0768 -1.33%
1994-06-28 0 1.500 - 1.520 - - 0 0 - 0.078 - 0.079 - - 0 - 0.00%
1994-06-27 0 1.500 1.460 1.540 - - 0 0 - 0.078 0.076 0.080 - - 0 - 0.00%
1994-06-24 0 1.500 1.490 1.540 1.500 1.500 20,000 30,000 1.5000 0.078 0.077 0.080 0.078 0.078 385,596 0.0778 0.00%
1994-06-23 0 1.500 1.500 1.540 1.500 1.500 25,000 37,500 1.5000 0.078 0.078 0.080 0.078 0.078 481,996 0.0778 -1.96%
1994-06-22 0 1.530 1.510 1.530 1.470 1.530 100,000 150,600 1.5060 0.079 0.078 0.079 0.076 0.079 1,927,982 0.0781 4.08%
1994-06-21 0 1.470 1.440 - - - 0 0 - 0.076 0.075 - - - 0 - 0.00%
1994-06-20 0 1.470 1.470 1.500 1.470 1.470 20,000 29,400 1.4700 0.076 0.076 0.078 0.076 0.076 385,596 0.0762 -2.00%
1994-06-17 0 1.500 1.460 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
1994-06-16 0 1.500 1.490 - - - 0 0 - 0.078 0.077 - - - 0 - 0.00%
1994-06-15 0 1.500 1.480 - - - 0 0 - 0.078 0.077 - - - 0 - 0.00%
1994-06-10 0 1.500 - - 1.500 1.500 20,000 30,000 1.5000 0.078 - - 0.078 0.078 385,596 0.0778 0.00%
1994-06-09 0 1.500 1.500 - - - 0 0 - 0.078 0.078 - - - 0 - 0.67%
1994-06-08 0 1.490 1.490 1.540 - - 0 0 - 0.077 0.077 0.080 - - 0 - 0.00%
1994-06-07 0 1.490 1.470 - 1.490 1.490 50,000 74,500 1.4900 0.077 0.076 - 0.077 0.077 963,991 0.0773 -0.67%
1994-06-06 0 1.500 1.490 - 1.500 1.500 80,000 120,000 1.5000 0.078 0.077 - 0.078 0.078 1,542,386 0.0778 0.67%
1994-06-03 0 1.490 1.490 - 1.490 1.500 50,000 74,760 1.4952 0.077 0.077 - 0.077 0.078 963,991 0.0776 -0.67%
1994-06-02 0 1.500 1.500 1.530 1.500 1.500 84,000 126,000 1.5000 0.078 0.078 0.079 0.078 0.078 1,619,505 0.0778 -1.96%
1994-06-01 0 1.530 1.530 1.550 1.530 1.540 80,000 122,800 1.5350 0.079 0.079 0.080 0.079 0.080 1,542,386 0.0796 0.00%
1994-05-31 0 1.530 1.520 1.560 1.530 1.530 140,000 214,200 1.5300 0.079 0.079 0.081 0.079 0.079 2,699,175 0.0794 0.66%
1994-05-30 0 1.520 1.510 - 1.530 1.530 45,000 68,850 1.5300 0.079 0.078 - 0.079 0.079 867,592 0.0794 0.00%
1994-05-27 0 1.520 1.510 1.530 1.500 1.520 168,000 254,980 1.5177 0.079 0.078 0.079 0.078 0.079 3,239,010 0.0787 1.33%
1994-05-26 0 1.500 1.490 1.510 1.500 1.510 86,000 129,100 1.5012 0.078 0.077 0.078 0.078 0.078 1,658,065 0.0779 0.00%
1994-05-25 0 1.500 1.480 1.520 1.500 1.510 70,000 105,400 1.5057 0.078 0.077 0.079 0.078 0.078 1,349,587 0.0781 2.04%
1994-05-24 0 1.470 1.470 - 1.450 1.500 74,000 108,000 1.4595 0.076 0.076 - 0.075 0.078 1,426,707 0.0757 0.00%
1994-05-23 0 1.470 1.460 1.490 1.470 1.490 200,000 296,400 1.4820 0.076 0.076 0.077 0.076 0.077 3,855,964 0.0769 -2.00%
1994-05-20 0 1.500 1.500 1.520 1.500 1.500 75,000 112,500 1.5000 0.078 0.078 0.079 0.078 0.078 1,445,987 0.0778 1.35%
1994-05-19 0 1.480 1.470 1.490 1.470 1.480 262,000 386,760 1.4762 0.077 0.076 0.077 0.076 0.077 5,051,313 0.0766 0.00%
1994-05-18 0 1.480 1.470 1.490 1.460 1.480 234,000 344,720 1.4732 0.077 0.076 0.077 0.076 0.077 4,511,478 0.0764 1.37%
1994-05-17 0 1.460 1.460 1.480 1.460 1.470 286,000 419,060 1.4652 0.076 0.076 0.077 0.076 0.076 5,514,029 0.0760 -1.35%
1994-05-16 0 1.480 1.470 1.490 1.470 1.480 70,000 103,400 1.4771 0.077 0.076 0.077 0.076 0.077 1,349,587 0.0766 -0.67%
1994-05-13 0 1.490 1.480 1.500 1.440 1.490 182,000 267,380 1.4691 0.077 0.077 0.078 0.075 0.077 3,508,927 0.0762 2.76%
1994-05-12 0 1.450 1.440 1.480 1.440 1.450 25,000 36,050 1.4420 0.075 0.075 0.077 0.075 0.075 481,996 0.0748 -2.03%
1994-05-11 0 1.560 1.560 1.590 - - 0 0 - 0.077 0.077 0.078 - - 0 - 0.00%
1994-05-10 0 1.560 1.560 1.570 1.560 1.560 57,000 88,920 1.5600 0.077 0.077 0.077 0.077 0.077 1,158,352 0.0768 0.00%
1994-05-09 0 1.560 1.540 1.560 1.560 1.560 100,000 156,000 1.5600 0.077 0.076 0.077 0.077 0.077 2,032,197 0.0768 0.00%
1994-05-06 0 1.560 1.560 1.570 - - 0 0 - 0.077 0.077 0.077 - - 0 - 0.65%
1994-05-05 0 1.550 1.540 1.600 1.530 1.550 30,000 46,100 1.5367 0.076 0.076 0.079 0.075 0.076 609,659 0.0756 -1.27%
1994-05-04 0 1.570 1.530 1.570 1.570 1.570 200,000 314,000 1.5700 0.077 0.075 0.077 0.077 0.077 4,064,395 0.0773 -0.63%
1994-05-03 0 1.580 1.580 1.610 1.580 1.600 75,000 119,800 1.5973 0.078 0.078 0.079 0.078 0.079 1,524,148 0.0786 -1.86%
1994-05-02 0 1.610 1.580 1.640 1.610 1.750 862,000 1,452,530 1.6851 0.079 0.078 0.081 0.079 0.086 17,517,541 0.0829 3.87%
1994-04-29 0 1.550 1.550 1.560 1.550 1.590 70,000 109,300 1.5614 0.076 0.076 0.077 0.076 0.078 1,422,538 0.0768 -3.13%
1994-04-28 0 1.600 1.580 1.610 1.590 1.600 21,000 33,480 1.5943 0.079 0.078 0.079 0.078 0.079 426,761 0.0785 2.56%
1994-04-27 0 1.560 1.550 1.570 1.560 1.590 204,000 322,040 1.5786 0.077 0.076 0.077 0.077 0.078 4,145,683 0.0777 -2.50%
1994-04-26 0 1.600 1.590 1.600 1.590 1.610 245,000 393,030 1.6042 0.079 0.078 0.079 0.078 0.079 4,978,883 0.0789 1.91%
1994-04-25 0 1.570 1.560 1.600 1.520 1.580 437,480 677,070 1.5477 0.077 0.077 0.079 0.075 0.078 8,890,457 0.0762 4.67%
1994-04-22 0 1.500 1.490 1.510 1.500 1.520 140,000 211,100 1.5079 0.074 0.073 0.074 0.074 0.075 2,845,076 0.0742 -1.32%
1994-04-21 0 1.520 1.480 1.520 1.520 1.520 20,000 30,400 1.5200 0.075 0.073 0.075 0.075 0.075 406,439 0.0748 0.00%
1994-04-20 0 1.520 1.500 1.520 1.510 1.520 60,000 91,000 1.5167 0.075 0.074 0.075 0.074 0.075 1,219,318 0.0746 0.00%
1994-04-19 0 1.520 1.480 1.520 1.520 1.520 20,000 30,400 1.5200 0.075 0.073 0.075 0.075 0.075 406,439 0.0748 0.00%
1994-04-18 0 1.520 1.500 1.520 1.520 1.520 10,000 15,200 1.5200 0.075 0.074 0.075 0.075 0.075 203,220 0.0748 0.00%
1994-04-15 0 1.520 1.500 1.540 - - 0 0 - 0.075 0.074 0.076 - - 0 - 0.00%
1994-04-14 0 1.520 1.500 1.520 1.520 1.530 316,000 480,980 1.5221 0.075 0.074 0.075 0.075 0.075 6,421,744 0.0749 -1.30%
1994-04-13 0 1.540 1.520 1.540 1.540 1.540 150,000 231,000 1.5400 0.076 0.075 0.076 0.076 0.076 3,048,296 0.0758 -0.65%
1994-04-12 0 1.550 1.540 1.550 1.550 1.580 485,000 754,500 1.5557 0.076 0.076 0.076 0.076 0.078 9,856,157 0.0766 -0.64%
1994-04-11 0 1.560 - 1.560 1.550 1.560 95,000 147,950 1.5574 0.077 - 0.077 0.076 0.077 1,930,587 0.0766 0.00%
1994-04-08 0 1.560 1.520 1.580 1.560 1.560 10,000 15,600 1.5600 0.077 0.075 0.078 0.077 0.077 203,220 0.0768 0.00%
1994-04-07 0 1.560 1.550 - 1.590 1.590 43,000 68,370 1.5900 0.077 0.076 - 0.078 0.078 873,845 0.0782 0.00%
1994-04-06 0 1.560 1.530 1.580 1.530 1.530 35,000 53,550 1.5300 0.077 0.075 0.078 0.075 0.075 711,269 0.0753 0.00%
1994-03-31 0 1.560 1.560 1.570 1.550 1.570 316,000 491,650 1.5559 0.077 0.077 0.077 0.076 0.077 6,421,744 0.0766 0.65%
1994-03-30 0 1.550 1.550 1.570 1.540 1.570 180,000 279,000 1.5500 0.076 0.076 0.077 0.076 0.077 3,657,955 0.0763 -1.27%
1994-03-29 0 1.570 1.570 1.590 1.570 1.590 1,452,400 2,282,744 1.5717 0.077 0.077 0.078 0.077 0.078 29,515,634 0.0773 0.00%
1994-03-28 0 1.570 1.550 1.600 1.570 1.570 60,000 94,200 1.5700 0.077 0.076 0.079 0.077 0.077 1,219,318 0.0773 1.95%
1994-03-25 0 1.540 1.530 1.560 1.530 1.530 20,000 30,600 1.5300 0.076 0.075 0.077 0.075 0.075 406,439 0.0753 1.32%
1994-03-24 0 1.520 1.510 - 1.510 1.520 140,000 212,100 1.5150 0.075 0.074 - 0.074 0.075 2,845,076 0.0745 1.33%
1994-03-23 0 1.500 1.500 1.510 1.490 1.530 1,082,000 1,642,340 1.5179 0.074 0.074 0.074 0.073 0.075 21,988,375 0.0747 -0.66%
1994-03-22 0 1.510 1.510 - 1.480 1.520 832,000 1,245,830 1.4974 0.074 0.074 - 0.073 0.075 16,907,882 0.0737 2.03%
1994-03-21 0 1.480 1.470 1.500 1.470 1.520 440,000 653,600 1.4855 0.073 0.072 0.074 0.072 0.075 8,941,668 0.0731 -3.27%
1994-03-18 0 1.530 1.530 1.540 1.530 1.560 186,000 286,220 1.5388 0.075 0.075 0.076 0.075 0.077 3,779,887 0.0757 -1.92%
1994-03-17 0 1.560 1.550 1.560 1.550 1.600 235,000 370,500 1.5766 0.077 0.076 0.077 0.076 0.079 4,775,664 0.0776 0.65%
1994-03-16 0 1.550 1.540 1.550 1.520 1.560 135,000 208,900 1.5474 0.076 0.076 0.076 0.075 0.077 2,743,466 0.0761 1.31%
1994-03-15 0 1.530 1.530 1.540 1.530 1.550 65,000 99,780 1.5351 0.075 0.075 0.076 0.075 0.076 1,320,928 0.0755 1.32%
1994-03-14 0 1.510 1.510 1.520 1.500 1.510 146,000 219,660 1.5045 0.074 0.074 0.075 0.074 0.074 2,967,008 0.0740 0.67%
1994-03-11 0 1.500 1.500 1.520 1.480 1.500 311,000 466,240 1.4992 0.074 0.074 0.075 0.073 0.074 6,320,134 0.0738 -1.32%
1994-03-10 0 1.520 1.500 1.520 - - 0 0 - 0.075 0.074 0.075 - - 0 - 0.00%
1994-03-09 0 1.520 1.510 1.540 - - 0 0 - 0.075 0.074 0.076 - - 0 - 0.00%
1994-03-08 0 1.520 1.520 1.540 1.510 1.510 10,000 15,100 1.5100 0.075 0.075 0.076 0.074 0.074 203,220 0.0743 1.33%
1994-03-07 0 1.500 1.500 1.540 1.500 1.500 80,000 120,000 1.5000 0.074 0.074 0.076 0.074 0.074 1,625,758 0.0738 0.67%
1994-03-04 0 1.490 1.490 - 1.490 1.490 340,000 506,600 1.4900 0.073 0.073 - 0.073 0.073 6,909,471 0.0733 0.68%
1994-03-03 0 1.480 1.480 1.520 1.470 1.510 482,000 717,960 1.4895 0.073 0.073 0.075 0.072 0.074 9,795,191 0.0733 0.68%
1994-03-02 0 1.470 1.470 1.490 1.470 1.470 152,000 223,440 1.4700 0.072 0.072 0.073 0.072 0.072 3,088,940 0.0723 -1.34%
1994-03-01 0 1.490 1.490 1.500 1.490 1.500 238,000 354,620 1.4900 0.073 0.073 0.074 0.073 0.074 4,836,630 0.0733 -1.32%
1994-02-28 0 1.510 1.500 1.510 1.500 1.520 200,000 301,300 1.5065 0.074 0.074 0.074 0.074 0.075 4,064,395 0.0741 2.03%
1994-02-25 0 1.480 1.470 1.500 1.480 1.480 100,000 148,000 1.4800 0.073 0.072 0.074 0.073 0.073 2,032,197 0.0728 -1.99%
1994-02-24 0 1.510 1.500 1.530 1.510 1.510 70,000 105,700 1.5100 0.074 0.074 0.075 0.074 0.074 1,422,538 0.0743 0.00%
1994-02-23 0 1.510 1.510 - 1.500 1.510 100,000 150,600 1.5060 0.074 0.074 - 0.074 0.074 2,032,197 0.0741 0.00%
1994-02-22 0 1.510 1.510 1.530 1.500 1.510 60,000 90,400 1.5067 0.074 0.074 0.075 0.074 0.074 1,219,318 0.0741 -1.31%
1994-02-21 0 1.530 1.530 1.580 1.530 1.540 131,000 200,980 1.5342 0.075 0.075 0.078 0.075 0.076 2,662,179 0.0755 -0.65%
1994-02-18 0 1.540 1.540 1.570 1.530 1.530 80,000 122,400 1.5300 0.076 0.076 0.077 0.075 0.075 1,625,758 0.0753 0.00%
1994-02-17 0 1.540 1.540 1.560 1.530 1.530 10,000 15,300 1.5300 0.076 0.076 0.077 0.075 0.075 203,220 0.0753 -0.65%
1994-02-16 0 1.550 1.540 1.590 1.540 1.550 158,000 244,120 1.5451 0.076 0.076 0.078 0.076 0.076 3,210,872 0.0760 0.65%
1994-02-15 0 1.540 1.540 1.580 1.540 1.550 150,000 231,300 1.5420 0.076 0.076 0.078 0.076 0.076 3,048,296 0.0759 -0.65%
1994-02-14 0 1.550 1.530 1.550 - - 0 0 - 0.076 0.075 0.076 - - 0 - -0.64%
1994-02-09 0 1.560 1.550 1.580 1.560 1.560 70,000 109,200 1.5600 0.077 0.076 0.078 0.077 0.077 1,422,538 0.0768 0.65%
1994-02-08 0 1.550 1.550 1.560 1.530 1.550 250,000 385,600 1.5424 0.076 0.076 0.077 0.075 0.076 5,080,493 0.0759 0.00%
1994-02-07 0 1.550 1.530 1.560 - - 0 0 - 0.076 0.075 0.077 - - 0 - 0.00%
1994-02-04 0 1.550 1.540 1.580 1.550 1.550 30,000 46,500 1.5500 0.076 0.076 0.078 0.076 0.076 609,659 0.0763 1.97%
1994-02-03 0 1.520 1.510 1.520 1.500 1.520 461,000 698,690 1.5156 0.075 0.074 0.075 0.074 0.075 9,368,430 0.0746 0.00%
1994-02-02 0 1.520 - 1.520 1.500 1.560 360,000 554,500 1.5403 0.075 - 0.075 0.074 0.077 7,315,910 0.0758 -2.56%
1994-02-01 0 1.560 1.550 1.560 1.560 1.570 326,000 508,760 1.5606 0.077 0.076 0.077 0.077 0.077 6,624,963 0.0768 -0.64%
1994-01-31 0 1.570 1.550 1.580 1.570 1.590 450,000 710,500 1.5789 0.077 0.076 0.078 0.077 0.078 9,144,888 0.0777 -0.63%
1994-01-28 0 1.580 1.580 1.600 1.580 1.580 20,000 31,600 1.5800 0.078 0.078 0.079 0.078 0.078 406,439 0.0777 -0.63%
1994-01-27 0 1.590 1.580 1.590 1.580 1.600 396,000 629,480 1.5896 0.078 0.078 0.078 0.078 0.079 8,047,501 0.0782 -0.62%
1994-01-26 0 1.600 - 1.620 1.600 1.600 10,000 16,000 1.6000 0.079 - 0.080 0.079 0.079 203,220 0.0787 0.63%
1994-01-25 0 1.590 1.580 1.600 1.590 1.590 20,000 31,800 1.5900 0.078 0.078 0.079 0.078 0.078 406,439 0.0782 0.00%
1994-01-24 0 1.590 1.580 1.600 1.590 1.590 230,000 365,700 1.5900 0.078 0.078 0.079 0.078 0.078 4,674,054 0.0782 0.00%
1994-01-21 0 1.590 1.590 1.600 1.580 1.600 79,200 126,026 1.5912 0.078 0.078 0.079 0.078 0.079 1,609,500 0.0783 0.00%
1994-01-20 0 1.590 1.580 1.590 1.590 1.600 270,000 430,300 1.5937 0.078 0.078 0.078 0.078 0.079 5,486,933 0.0784 -0.62%
1994-01-19 0 1.600 1.580 1.600 1.600 1.630 400,000 643,000 1.6075 0.079 0.078 0.079 0.079 0.080 8,128,789 0.0791 -2.44%
1994-01-18 0 1.640 1.610 1.640 1.610 1.640 652,000 1,060,330 1.6263 0.081 0.079 0.081 0.079 0.081 13,249,927 0.0800 0.61%
1994-01-17 0 1.630 1.620 1.630 1.620 1.650 101,000 164,130 1.6250 0.080 0.080 0.080 0.080 0.081 2,052,519 0.0800 1.87%
1994-01-14 0 1.600 1.600 1.610 1.570 1.610 405,000 645,800 1.5946 0.079 0.079 0.079 0.077 0.079 8,230,399 0.0785 1.91%
1994-01-13 0 1.570 1.570 1.600 1.570 1.630 638,000 1,016,120 1.5927 0.077 0.077 0.079 0.077 0.080 12,965,419 0.0784 -3.09%
1994-01-12 0 1.620 1.610 1.630 1.610 1.640 1,463,000 2,374,220 1.6228 0.080 0.079 0.080 0.079 0.081 29,731,047 0.0799 0.62%
1994-01-11 0 1.610 1.590 1.610 1.540 1.610 708,000 1,113,580 1.5729 0.079 0.078 0.079 0.076 0.079 14,387,957 0.0774 3.87%
1994-01-10 0 1.550 1.540 1.550 1.540 1.550 240,000 370,740 1.5448 0.076 0.076 0.076 0.076 0.076 4,877,274 0.0760 0.65%
1994-01-07 0 1.540 1.530 1.540 1.540 1.550 430,000 662,700 1.5412 0.076 0.075 0.076 0.076 0.076 8,738,449 0.0758 -0.65%
1994-01-06 0 1.550 1.550 1.560 1.540 1.560 764,000 1,185,390 1.5516 0.076 0.076 0.077 0.076 0.077 15,525,988 0.0763 0.00%
1994-01-05 0 1.550 1.540 1.550 1.550 1.560 270,000 418,700 1.5507 0.076 0.076 0.076 0.076 0.077 5,486,933 0.0763 -1.27%
1994-01-04 0 1.570 1.550 1.570 1.540 1.610 461,000 733,280 1.5906 0.077 0.076 0.077 0.076 0.079 9,368,430 0.0783 0.64%
1994-01-03 0 1.560 1.560 - 1.530 1.550 72,000 111,200 1.5444 0.077 0.077 - 0.075 0.076 1,463,182 0.0760

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