ALCO HOLDINGS LIMITED (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00328  1992-11-27    
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
2026-01-21 0 3.990 3.810 3.990 2.980 4.100 7,460,802 24,174,824 3.2402 3.990 3.810 3.990 2.980 4.100 7,460,802 3.2402 32.56%
2026-01-20 0 3.010 3.010 3.020 2.900 3.060 4,961,000 14,527,532 2.9283 3.010 3.010 3.020 2.900 3.060 4,961,000 2.9283 -1.31%
2026-01-19 0 3.050 3.020 3.110 3.000 3.140 531,000 1,630,030 3.0697 3.050 3.020 3.110 3.000 3.140 531,000 3.0697 0.99%
2026-01-16 0 3.020 3.020 3.080 2.900 3.140 6,248,000 18,770,220 3.0042 3.020 3.020 3.080 2.900 3.140 6,248,000 3.0042 -0.66%
2026-01-15 0 3.040 2.980 3.040 2.840 3.150 2,190,000 6,582,340 3.0056 3.040 2.980 3.040 2.840 3.150 2,190,000 3.0056 4.83%
2026-01-14 0 2.900 2.900 2.970 2.730 2.910 4,363,600 12,387,572 2.8388 2.900 2.900 2.970 2.730 2.910 4,363,600 2.8388 0.00%
2026-01-13 0 2.900 2.820 2.960 2.900 3.030 7,080 20,671 2.9196 2.900 2.820 2.960 2.900 3.030 7,080 2.9196 -1.02%
2026-01-12 0 2.930 2.850 2.990 2.850 3.110 113,200 335,288 2.9619 2.930 2.850 2.990 2.850 3.110 113,200 2.9619 -5.48%
2026-01-09 0 3.100 3.020 3.290 3.100 3.350 48,000 153,340 3.1946 3.100 3.020 3.290 3.100 3.350 48,000 3.1946 -1.59%
2026-01-08 0 3.150 3.140 3.220 3.000 3.500 371,800 1,195,182 3.2146 3.150 3.140 3.220 3.000 3.500 371,800 3.2146 -2.78%
2026-01-07 0 3.240 3.200 3.240 2.980 3.580 588,432 1,908,333 3.2431 3.240 3.200 3.240 2.980 3.580 588,432 3.2431 11.72%
2026-01-06 0 2.900 2.900 2.940 2.740 2.950 193,994 557,239 2.8725 2.900 2.900 2.940 2.740 2.950 193,994 2.8725 9.43%
2026-01-05 0 2.650 2.630 2.650 2.600 2.750 47,400 128,196 2.7046 2.650 2.630 2.650 2.600 2.750 47,400 2.7046 -4.33%
2026-01-02 0 2.770 2.610 2.770 2.610 2.770 6,800 18,060 2.6559 2.770 2.610 2.770 2.610 2.770 6,800 2.6559 -0.36%
2025-12-31 0 2.780 2.670 2.780 2.650 2.790 28,000 74,340 2.6550 2.780 2.670 2.780 2.650 2.790 28,000 2.6550 0.36%
2025-12-30 0 2.770 2.640 2.770 2.670 2.800 10,000 27,640 2.7640 2.770 2.640 2.770 2.670 2.800 10,000 2.7640 2.59%
2025-12-29 0 2.700 2.600 2.700 2.560 2.730 58,600 155,846 2.6595 2.700 2.600 2.700 2.560 2.730 58,600 2.6595 2.27%
2025-12-24 0 2.640 2.530 2.670 2.600 2.640 4,000 10,480 2.6200 2.640 2.530 2.670 2.600 2.640 4,000 2.6200 -1.49%
2025-12-23 0 2.680 2.550 2.700 - - 25 62 2.4800 2.680 2.550 2.700 - - 25 2.4800 0.00%
2025-12-22 0 2.680 2.660 2.680 2.660 2.850 42,400 114,532 2.7012 2.680 2.660 2.680 2.660 2.850 42,400 2.7012 2.68%
2025-12-19 0 2.610 2.580 2.760 2.500 2.790 755,552 1,898,716 2.5130 2.610 2.580 2.760 2.500 2.790 755,552 2.5130 3.16%
2025-12-18 0 2.530 2.490 2.530 2.450 2.530 26,014 65,033 2.4999 2.530 2.490 2.530 2.450 2.530 26,014 2.4999 0.80%
2025-12-17 0 2.510 2.500 2.550 2.500 2.510 44,000 110,020 2.5005 2.510 2.500 2.550 2.500 2.510 44,000 2.5005 -2.33%
2025-12-16 0 2.570 2.500 2.570 2.430 2.570 68,400 168,340 2.4611 2.570 2.500 2.570 2.430 2.570 68,400 2.4611 -0.39%
2025-12-15 0 2.580 2.510 2.580 2.570 2.580 14,000 36,080 2.5771 2.580 2.510 2.580 2.570 2.580 14,000 2.5771 0.39%
2025-12-12 0 2.570 2.570 2.590 2.500 2.570 156,060 393,468 2.5213 2.570 2.570 2.590 2.500 2.570 156,060 2.5213 2.80%
2025-12-11 0 2.500 2.500 2.550 2.500 2.550 44,000 110,820 2.5186 2.500 2.500 2.550 2.500 2.550 44,000 2.5186 -2.72%
2025-12-10 0 2.570 2.510 2.570 2.570 2.570 2,000 5,140 2.5700 2.570 2.510 2.570 2.570 2.570 2,000 2.5700 0.39%
2025-12-09 0 2.560 2.550 2.560 2.500 2.610 292,000 734,320 2.5148 2.560 2.550 2.560 2.500 2.610 292,000 2.5148 -3.03%
2025-12-08 0 2.640 2.550 2.640 2.560 2.650 13,880 35,831 2.5815 2.640 2.550 2.640 2.560 2.650 13,880 2.5815 0.00%
2025-12-05 0 2.640 2.570 2.640 2.520 2.660 62,000 158,260 2.5526 2.640 2.570 2.640 2.520 2.660 62,000 2.5526 -0.38%
2025-12-04 0 2.650 2.580 2.650 2.580 2.690 102,060 264,851 2.5951 2.650 2.580 2.650 2.580 2.690 102,060 2.5951 1.15%
2025-12-03 0 2.620 2.550 2.630 2.540 2.690 160,800 417,580 2.5969 2.620 2.550 2.630 2.540 2.690 160,800 2.5969 1.16%
2025-12-02 0 2.590 2.580 2.680 2.450 2.690 163,200 426,228 2.6117 2.590 2.580 2.680 2.450 2.690 163,200 2.6117 -3.72%
2025-12-01 0 2.690 2.680 2.720 2.610 2.800 186,916 506,200 2.7082 2.690 2.680 2.720 2.610 2.800 186,916 2.7082 -1.10%
2025-11-28 0 2.720 2.710 2.750 2.720 2.850 228,600 629,454 2.7535 2.720 2.710 2.750 2.720 2.850 228,600 2.7535 -7.48%
2025-11-27 0 2.940 2.800 2.950 2.850 2.960 108,000 308,460 2.8561 2.940 2.800 2.950 2.850 2.960 108,000 2.8561 -0.68%
2025-11-26 0 2.960 2.890 2.960 2.760 2.970 156,102 439,691 2.8167 2.960 2.890 2.960 2.760 2.970 156,102 2.8167 1.02%
2025-11-25 0 2.930 2.800 2.980 2.700 3.000 222,400 631,492 2.8394 2.930 2.800 2.980 2.700 3.000 222,400 2.8394 -1.35%
2025-11-24 0 2.970 2.970 3.050 2.960 3.200 244,100 749,390 3.0700 2.970 2.970 3.050 2.960 3.200 244,100 3.0700 10.00%
2025-11-21 0 2.700 2.700 3.030 2.700 2.850 93,000 256,670 2.7599 2.700 2.700 3.030 2.700 2.850 93,000 2.7599 -6.90%
2025-11-20 0 2.900 2.800 2.900 2.830 2.900 32,000 91,560 2.8613 2.900 2.800 2.900 2.830 2.900 32,000 2.8613 1.40%
2025-11-19 0 2.860 2.840 2.900 2.840 3.310 140,600 422,002 3.0014 2.860 2.840 2.900 2.840 3.310 140,600 3.0014 -11.46%
2025-11-18 0 3.230 3.100 3.230 2.710 3.300 301,600 935,172 3.1007 3.230 3.100 3.230 2.710 3.300 301,600 3.1007 17.45%
2025-11-17 0 2.750 2.730 2.850 2.550 2.810 417,000 1,147,710 2.7523 2.750 2.730 2.850 2.550 2.810 417,000 2.7523 0.73%
2025-11-14 0 2.730 2.690 2.730 2.590 2.790 488,200 1,291,998 2.6465 2.730 2.690 2.730 2.590 2.790 488,200 2.6465 7.48%
2025-11-13 0 2.540 2.520 2.790 2.540 2.540 2,000 5,080 2.5400 2.540 2.520 2.790 2.540 2.540 2,000 2.5400 0.00%
2025-11-12 0 2.540 2.510 2.640 2.460 2.600 51,200 129,732 2.5338 2.540 2.510 2.640 2.460 2.600 51,200 2.5338 -3.79%
2025-11-11 0 2.640 2.640 2.700 2.350 2.610 103,600 253,530 2.4472 2.640 2.640 2.700 2.350 2.610 103,600 2.4472 12.34%
2025-11-10 0 2.350 2.350 2.390 2.300 2.570 75,000 179,090 2.3879 2.350 2.350 2.390 2.300 2.570 75,000 2.3879 -8.20%
2025-11-07 0 2.560 2.560 2.590 2.560 2.620 26,000 67,420 2.5931 2.560 2.560 2.590 2.560 2.620 26,000 2.5931 -3.40%
2025-11-06 0 2.650 2.560 2.670 2.640 2.860 128,206 354,018 2.7613 2.650 2.560 2.670 2.640 2.860 128,206 2.7613 0.00%
2025-11-05 0 2.650 2.650 2.780 2.210 2.780 151,800 369,316 2.4329 2.650 2.650 2.780 2.210 2.780 151,800 2.4329 15.22%
2025-11-04 0 2.300 2.280 2.370 2.290 2.380 77,401 181,012 2.3386 2.300 2.280 2.370 2.290 2.380 77,401 2.3386 -3.36%
2025-11-03 0 2.380 2.340 2.400 2.210 2.610 260,800 617,550 2.3679 2.380 2.340 2.400 2.210 2.610 260,800 2.3679 -4.80%
2025-10-31 0 2.500 2.490 2.500 2.390 2.760 325,400 810,314 2.4902 2.500 2.490 2.500 2.390 2.760 325,400 2.4902 -9.42%
2025-10-30 0 2.760 2.680 2.770 2.560 3.200 970,334 2,716,481 2.7995 2.760 2.680 2.770 2.560 3.200 970,334 2.7995 -14.81%
2025-10-28 0 3.240 3.190 3.280 3.030 3.310 52,640 171,223 3.2527 3.240 3.190 3.280 3.030 3.310 52,640 3.2527 -1.82%
2025-10-27 0 3.300 3.300 3.350 3.260 3.370 103,200 339,916 3.2938 3.300 3.300 3.350 3.260 3.370 103,200 3.2938 1.23%
2025-10-24 0 3.260 3.250 3.300 3.190 3.290 207,200 674,110 3.2534 3.260 3.250 3.300 3.190 3.290 207,200 3.2534 -0.31%
2025-10-23 0 3.270 3.270 3.290 3.250 3.410 186,000 617,720 3.3211 3.270 3.270 3.290 3.250 3.410 186,000 3.3211 -3.82%
2025-10-22 0 3.400 3.400 3.430 3.300 4.000 404,790 1,386,062 3.4242 3.400 3.400 3.430 3.300 4.000 404,790 3.4242 1.49%
2025-10-21 0 3.350 3.350 3.400 3.330 3.690 192,940 650,690 3.3725 3.350 3.350 3.400 3.330 3.690 192,940 3.3725 0.00%
2025-10-20 0 3.350 3.330 3.350 3.340 3.480 184,700 634,421 3.4349 3.350 3.330 3.350 3.340 3.480 184,700 3.4349 -4.01%
2025-10-17 0 3.490 3.450 3.590 3.300 4.060 357,790 1,295,167 3.6199 3.490 3.450 3.590 3.300 4.060 357,790 3.6199 0.00%
2025-10-16 0 3.490 3.490 3.500 3.300 3.490 337,488 1,122,617 3.3264 3.490 3.490 3.500 3.300 3.490 337,488 3.3264 4.18%
2025-10-15 0 3.350 3.320 3.350 3.110 3.670 891,000 2,932,066 3.2908 3.350 3.320 3.350 3.110 3.670 891,000 3.2908 -11.38%
2025-10-14 0 3.780 3.710 3.780 3.690 4.150 363,600 1,384,060 3.8065 3.780 3.710 3.780 3.690 4.150 363,600 3.8065 -11.06%
2025-10-13 0 4.250 4.100 4.260 3.710 4.530 368,800 1,473,552 3.9955 4.250 4.100 4.260 3.710 4.530 368,800 3.9955 -2.30%
2025-10-10 0 4.350 4.350 4.470 4.190 4.800 318,600 1,400,380 4.3954 4.350 4.350 4.470 4.190 4.800 318,600 4.3954 -12.12%
2025-10-09 0 4.950 4.930 4.950 4.930 5.100 87,800 438,646 4.9960 4.950 4.930 4.950 4.930 5.100 87,800 4.9960 -4.07%
2025-10-08 0 5.160 5.110 5.160 5.040 5.360 85,400 441,856 5.1740 5.160 5.110 5.160 5.040 5.360 85,400 5.1740 1.57%
2025-10-06 0 5.080 5.070 5.080 4.700 5.360 123,400 619,124 5.0172 5.080 5.070 5.080 4.700 5.360 123,400 5.0172 8.78%
2025-10-03 0 4.670 4.670 4.700 4.490 5.500 1,343,656 6,536,143 4.8644 4.670 4.670 4.700 4.490 5.500 1,343,656 4.8644 6.62%
2025-10-02 0 4.380 4.320 4.380 4.020 7.400 1,068,200 5,286,512 4.9490 4.380 4.320 4.380 4.020 7.400 1,068,200 4.9490 -40.97%
2025-09-30 0 7.420 7.420 7.500 5.160 10.00 508,740 4,009,550 7.8813 7.420 7.420 7.500 5.160 10.00 508,740 7.8813 65.18%
2025-09-29 0 9.500 9.350 9.500 2.200 11.20 120,000 1,147,562 9.5630 4.492 4.421 4.492 1.040 5.296 253,785 4.5218 -15.18%
2025-09-26 0 1.120 1.120 1.130 1.100 1.190 2,547,240 2,867,728 1.1258 5.296 5.296 5.343 5.201 5.627 538,708 5.3233 -6.67%
2025-09-25 0 1.200 1.200 1.210 1.170 1.400 2,866,000 3,540,660 1.2354 5.674 5.674 5.721 5.532 6.620 606,122 5.8415 -9.77%
2025-09-24 0 1.330 1.330 1.340 1.300 1.470 2,038,000 2,752,340 1.3505 6.289 6.289 6.336 6.147 6.951 431,011 6.3858 -3.62%
2025-09-23 0 1.380 1.370 1.380 1.100 1.380 5,648,500 7,155,395 1.2668 6.525 6.478 6.525 5.201 6.525 1,194,585 5.9899 22.12%
2025-09-22 0 1.130 1.130 1.150 1.100 1.270 1,310,600 1,527,010 1.1651 5.343 5.343 5.438 5.201 6.005 277,175 5.5092 -2.59%
2025-09-19 0 1.160 1.160 1.180 1.100 1.240 2,016,000 2,350,900 1.1661 5.485 5.485 5.580 5.201 5.863 426,358 5.5139 -5.69%
2025-09-18 0 1.230 1.220 1.230 1.180 1.550 5,110,501 6,752,536 1.3213 5.816 5.769 5.816 5.580 7.329 1,080,805 6.2477 -7.52%
2025-09-17 0 1.330 1.320 1.350 1.050 1.430 5,673,800 7,394,084 1.3032 6.289 6.242 6.383 4.965 6.762 1,199,935 6.1621 26.67%
2025-09-16 0 1.050 1.040 1.050 0.300 1.600 7,892,000 9,208,500 1.1668 4.965 4.918 4.965 1.419 7.565 1,669,056 5.5172 -32.69%
2025-09-15 0 1.560 1.560 1.570 1.540 1.650 1,092,000 1,724,420 1.5791 7.376 7.376 7.424 7.282 7.802 230,944 7.4668 -1.27%
2025-09-12 0 1.580 1.550 1.580 1.550 1.680 2,738,000 4,419,280 1.6141 7.471 7.329 7.471 7.329 7.944 579,052 7.6319 0.00%
2025-09-11 0 1.580 1.570 1.580 1.550 1.660 2,946,600 4,722,472 1.6027 7.471 7.424 7.471 7.329 7.849 623,168 7.5782 0.64%
2025-09-10 0 1.570 1.570 1.590 1.530 1.650 1,872,000 2,961,760 1.5821 7.424 7.424 7.518 7.234 7.802 395,904 7.4810 -4.85%
2025-09-09 0 1.650 1.640 1.650 1.530 1.740 3,336,000 5,560,440 1.6668 7.802 7.755 7.802 7.234 8.227 705,521 7.8813 2.48%
2025-09-08 0 1.610 1.610 1.620 1.300 1.660 4,314,000 6,546,460 1.5175 7.613 7.613 7.660 6.147 7.849 912,355 7.1753 5.92%
2025-09-05 0 1.520 1.520 1.550 1.510 1.800 10,224,090 16,928,083 1.6557 7.187 7.187 7.329 7.140 8.511 2,162,263 7.8289 -16.94%
2025-09-04 0 1.830 1.830 1.850 1.380 1.850 12,128,490 19,866,709 1.6380 8.653 8.653 8.748 6.525 8.748 2,565,019 7.7452 32.61%
2025-09-03 0 1.380 1.360 1.380 1.170 1.400 6,690,066 8,673,748 1.2965 6.525 6.431 6.525 5.532 6.620 1,414,863 6.1305 18.97%
2025-09-02 0 1.160 1.160 1.170 1.030 1.220 6,068,000 6,937,980 1.1434 5.485 5.485 5.532 4.870 5.769 1,283,304 5.4063 2.65%
2025-09-01 0 1.130 1.130 1.140 0.970 1.350 11,178,320 12,624,254 1.1294 5.343 5.343 5.390 4.587 6.383 2,364,070 5.3401 5.61%
2025-08-29 0 1.070 1.060 1.070 0.770 1.150 15,925,000 16,037,466 1.0071 5.059 5.012 5.059 3.641 5.438 3,367,932 4.7618 38.96%
2025-08-28 0 0.770 0.740 0.770 0.620 0.820 10,244,000 7,580,320 0.7400 3.641 3.499 3.641 2.932 3.877 2,166,474 3.4989 26.23%
2025-08-27 0 0.610 0.600 0.610 0.590 0.640 3,682,000 2,250,660 0.6113 2.884 2.837 2.884 2.790 3.026 778,695 2.8903 3.39%
2025-08-26 0 0.590 0.580 0.590 0.560 0.630 1,038,000 597,880 0.5760 2.790 2.742 2.790 2.648 2.979 219,524 2.7235 1.72%
2025-08-25 0 0.580 0.570 0.590 0.510 0.600 2,684,600 1,517,226 0.5652 2.742 2.695 2.790 2.411 2.837 567,758 2.6723 7.41%
2025-08-22 0 0.540 0.520 0.540 0.500 0.660 11,390,000 6,512,260 0.5718 2.553 2.459 2.553 2.364 3.121 2,408,838 2.7035 -11.48%
2025-08-21 0 0.610 0.600 0.610 0.455 0.620 8,928,586 4,898,972 0.5487 2.884 2.837 2.884 2.151 2.932 1,888,281 2.5944 29.79%
2025-08-20 0 0.470 0.465 0.470 0.445 0.495 1,788,250 826,022 0.4619 2.222 2.199 2.222 2.104 2.341 378,192 2.1841 -4.08%
2025-08-19 0 0.490 0.485 0.490 0.470 0.490 1,826,000 887,420 0.4860 2.317 2.293 2.317 2.222 2.317 386,175 2.2980 5.38%
2025-08-18 0 0.465 0.470 0.485 0.435 0.490 4,906,600 2,323,877 0.4736 2.199 2.222 2.293 2.057 2.317 1,037,683 2.2395 6.90%
2025-08-15 0 0.435 0.425 0.435 0.395 0.435 7,860,000 3,235,780 0.4117 2.057 2.010 2.057 1.868 2.057 1,662,289 1.9466 1.16%
2025-08-14 0 0.430 0.425 0.430 0.375 0.480 8,196,240 3,492,993 0.4262 2.033 2.010 2.033 1.773 2.270 1,733,399 2.0151 14.67%
2025-08-13 0 0.375 0.370 0.375 0.365 0.380 726,000 269,980 0.3719 1.773 1.750 1.773 1.726 1.797 153,540 1.7584 2.74%
2025-08-12 0 0.365 0.365 0.375 0.350 0.380 682,000 250,090 0.3667 1.726 1.726 1.773 1.655 1.797 144,234 1.7339 2.82%
2025-08-11 0 0.355 0.355 0.360 0.350 0.360 320,000 113,590 0.3550 1.679 1.679 1.702 1.655 1.702 67,676 1.6784 0.00%
2025-08-08 0 0.355 0.350 0.355 0.350 0.355 370,000 130,980 0.3540 1.679 1.655 1.679 1.655 1.679 78,250 1.6739 0.00%
2025-08-07 0 0.355 0.355 0.360 0.355 0.355 74,440 26,417 0.3549 1.679 1.679 1.702 1.679 1.679 15,743 1.6780 0.00%
2025-08-06 0 0.355 0.355 0.365 0.355 0.360 186,000 66,070 0.3552 1.679 1.679 1.726 1.679 1.702 39,337 1.6796 1.43%
2025-08-05 0 0.350 0.350 0.360 0.345 0.350 206,000 71,650 0.3478 1.655 1.655 1.702 1.631 1.655 43,566 1.6446 0.00%
2025-08-04 0 0.350 0.350 0.360 0.345 0.365 150,000 53,950 0.3597 1.655 1.655 1.702 1.631 1.726 31,723 1.7007 1.45%
2025-08-01 0 0.345 0.345 0.360 0.345 0.360 952,000 329,250 0.3459 1.631 1.631 1.702 1.631 1.702 201,336 1.6353 -4.17%
2025-07-31 0 0.360 0.355 0.360 0.345 0.390 2,310,200 835,804 0.3618 1.702 1.679 1.702 1.631 1.844 488,577 1.7107 2.86%
2025-07-30 0 0.350 0.350 0.355 0.345 0.355 314,000 109,570 0.3489 1.655 1.655 1.679 1.631 1.679 66,407 1.6500 0.00%
2025-07-29 0 0.350 0.350 0.360 0.350 0.360 302,000 106,700 0.3533 1.655 1.655 1.702 1.655 1.702 63,869 1.6706 0.00%
2025-07-28 0 0.350 0.350 0.370 0.350 0.365 412,650 146,916 0.3560 1.655 1.655 1.750 1.655 1.726 87,270 1.6835 -1.41%
2025-07-25 0 0.355 0.355 0.360 0.355 0.370 695,180 250,755 0.3607 1.679 1.679 1.702 1.679 1.750 147,022 1.7056 -1.39%
2025-07-24 0 0.360 0.355 0.360 0.355 0.375 1,376,000 496,660 0.3609 1.702 1.679 1.702 1.679 1.773 291,006 1.7067 1.41%
2025-07-23 0 0.355 0.355 0.360 0.355 0.360 6,120,000 2,174,050 0.3552 1.679 1.679 1.702 1.679 1.702 1,294,301 1.6797 -1.39%
2025-07-22 0 0.360 0.360 0.370 0.350 0.370 50,680 18,248 0.3601 1.702 1.702 1.750 1.655 1.750 10,718 1.7025 -2.70%
2025-07-21 0 0.370 0.365 0.375 0.360 0.385 682,000 251,840 0.3693 1.750 1.726 1.773 1.702 1.820 144,234 1.7460 -2.63%
2025-07-18 0 0.380 0.375 0.380 0.360 0.390 1,516,300 571,989 0.3772 1.797 1.773 1.797 1.702 1.844 320,678 1.7837 5.56%
2025-07-17 0 0.360 0.360 0.365 0.355 0.370 484,000 176,210 0.3641 1.702 1.702 1.726 1.679 1.750 102,360 1.7215 0.00%
2025-07-16 0 0.360 0.355 0.360 0.340 0.375 346,200 123,455 0.3566 1.702 1.679 1.702 1.608 1.773 73,217 1.6862 -1.37%
2025-07-15 0 0.365 0.355 0.365 0.345 0.365 780,000 277,390 0.3556 1.726 1.679 1.726 1.631 1.726 164,960 1.6816 4.29%
2025-07-14 0 0.350 0.340 0.350 0.335 0.350 696,000 239,170 0.3436 1.655 1.608 1.655 1.584 1.655 147,195 1.6249 1.45%
2025-07-11 0 0.345 0.340 0.360 0.345 0.360 819,000 288,545 0.3523 1.631 1.608 1.702 1.631 1.702 173,208 1.6659 -1.43%
2025-07-10 0 0.350 0.340 0.350 0.340 0.370 1,154,000 406,530 0.3523 1.655 1.608 1.655 1.608 1.750 244,056 1.6657 -1.41%
2025-07-09 0 0.355 0.355 0.360 0.345 0.395 5,524,000 2,000,000 0.3621 1.679 1.679 1.702 1.631 1.868 1,168,255 1.7120 -11.25%
2025-07-08 0 0.400 0.400 0.415 0.395 0.425 1,040,000 423,490 0.4072 1.891 1.891 1.962 1.868 2.010 219,947 1.9254 0.00%
2025-07-07 0 0.400 0.395 0.400 0.375 0.410 2,086,000 827,030 0.3965 1.891 1.868 1.891 1.773 1.939 441,162 1.8747 3.90%
2025-07-04 0 0.385 0.385 0.390 0.385 0.410 2,194,000 852,610 0.3886 1.820 1.820 1.844 1.820 1.939 464,003 1.8375 -6.10%
2025-07-03 0 0.410 0.405 0.410 0.375 0.475 8,246,000 3,578,870 0.4340 1.939 1.915 1.939 1.773 2.246 1,743,923 2.0522 1.23%
2025-07-02 0 0.405 0.405 0.410 0.395 0.430 3,478,000 1,417,950 0.4077 1.915 1.915 1.939 1.868 2.033 735,552 1.9277 -1.22%
2025-06-30 0 0.410 0.410 0.415 0.325 0.440 7,248,000 2,863,470 0.3951 1.939 1.939 1.962 1.537 2.081 1,532,858 1.8681 17.14%
2025-06-27 0 0.350 0.335 0.350 0.315 0.365 1,842,000 614,330 0.3335 1.655 1.584 1.655 1.489 1.726 389,559 1.5770 11.11%
2025-06-26 0 0.315 0.315 0.320 0.315 0.325 692,000 219,200 0.3168 1.489 1.489 1.513 1.489 1.537 146,349 1.4978 -3.08%
2025-06-25 0 0.325 0.320 0.325 0.320 0.330 248,000 80,140 0.3231 1.537 1.513 1.537 1.513 1.560 52,449 1.5280 3.17%
2025-06-24 0 0.315 0.315 0.320 0.305 0.320 212,000 66,790 0.3150 1.489 1.489 1.513 1.442 1.513 44,835 1.4897 0.00%
2025-06-23 0 0.315 0.315 0.320 0.305 0.330 1,052,000 335,890 0.3193 1.489 1.489 1.513 1.442 1.560 222,484 1.5097 5.00%
2025-06-20 0 0.300 0.295 0.300 0.290 0.305 182,000 54,620 0.3001 1.419 1.395 1.419 1.371 1.442 38,491 1.4190 -1.64%
2025-06-19 0 0.305 0.290 0.305 0.285 0.305 194,000 58,120 0.2996 1.442 1.371 1.442 1.348 1.442 41,028 1.4166 1.67%
2025-06-18 0 0.300 0.295 0.300 0.290 0.305 470,000 138,490 0.2947 1.419 1.395 1.419 1.371 1.442 99,399 1.3933 3.45%
2025-06-17 0 0.290 0.290 0.300 0.290 0.295 158,000 46,170 0.2922 1.371 1.371 1.419 1.371 1.395 33,415 1.3817 0.00%
2025-06-16 0 0.290 0.290 0.310 0.285 0.300 344,000 103,030 0.2995 1.371 1.371 1.466 1.348 1.419 72,752 1.4162 -3.33%
2025-06-13 0 0.300 0.290 0.300 0.285 0.300 108,000 31,980 0.2961 1.419 1.371 1.419 1.348 1.419 22,841 1.4001 3.45%
2025-06-12 0 0.290 0.290 0.300 0.285 0.300 154,000 45,000 0.2922 1.371 1.371 1.419 1.348 1.419 32,569 1.3817 -6.45%
2025-06-11 0 0.310 0.300 0.310 0.285 0.310 752,000 218,640 0.2907 1.466 1.419 1.466 1.348 1.466 159,038 1.3748 3.33%
2025-06-10 0 0.300 0.300 0.325 0.300 0.320 150,000 45,540 0.3036 1.419 1.419 1.537 1.419 1.513 31,723 1.4355 -6.25%
2025-06-09 0 0.320 0.310 0.320 0.300 0.335 432,000 138,280 0.3201 1.513 1.466 1.513 1.419 1.584 91,362 1.5135 3.23%
2025-06-06 0 0.310 0.300 0.310 0.285 0.310 266,000 79,390 0.2985 1.466 1.419 1.466 1.348 1.466 56,256 1.4112 0.00%
2025-06-05 0 0.310 0.310 0.330 0.310 0.315 260,000 81,640 0.3140 1.466 1.466 1.560 1.466 1.489 54,987 1.4847 -3.12%
2025-06-04 0 0.320 0.315 0.320 0.315 0.325 252,000 81,670 0.3241 1.513 1.489 1.513 1.489 1.537 53,295 1.5324 1.59%
2025-06-03 0 0.315 0.305 0.315 0.305 0.315 188,000 58,160 0.3094 1.489 1.442 1.489 1.442 1.489 39,760 1.4628 5.00%
2025-06-02 0 0.300 0.295 0.300 0.290 0.300 206,000 61,300 0.2976 1.419 1.395 1.419 1.371 1.419 43,566 1.4070 1.69%
2025-05-30 0 0.295 0.290 0.300 0.290 0.305 138,000 40,930 0.2966 1.395 1.371 1.419 1.371 1.442 29,185 1.4024 -1.67%
2025-05-29 0 0.300 0.290 0.310 0.285 0.300 192,000 57,140 0.2976 1.419 1.371 1.466 1.348 1.419 40,606 1.4072 0.00%
2025-05-28 0 0.300 0.295 0.310 0.295 0.305 46,460 13,695 0.2948 1.419 1.395 1.466 1.395 1.442 9,826 1.3938 -1.64%
2025-05-27 0 0.305 0.295 0.305 0.300 0.310 160,000 48,800 0.3050 1.442 1.395 1.442 1.419 1.466 33,838 1.4422 0.00%
2025-05-26 0 0.305 0.300 0.310 0.300 0.315 438,000 133,290 0.3043 1.442 1.419 1.466 1.419 1.489 92,631 1.4389 0.00%
2025-05-23 0 0.305 0.290 0.305 0.280 0.315 724,000 215,780 0.2980 1.442 1.371 1.442 1.324 1.489 153,117 1.4093 -3.17%
2025-05-22 0 0.315 0.305 0.315 0.305 0.320 440,000 137,940 0.3135 1.489 1.442 1.489 1.442 1.513 93,054 1.4824 -1.56%
2025-05-21 0 0.320 0.320 0.325 0.310 0.330 270,000 86,360 0.3199 1.513 1.513 1.537 1.466 1.560 57,102 1.5124 1.59%
2025-05-20 0 0.315 0.310 0.315 0.305 0.320 190,000 59,200 0.3116 1.489 1.466 1.489 1.442 1.513 40,183 1.4733 0.00%
2025-05-19 0 0.315 0.310 0.315 0.300 0.315 680,000 206,490 0.3037 1.489 1.466 1.489 1.419 1.489 143,811 1.4358 0.00%
2025-05-16 0 0.315 0.300 0.315 0.300 0.320 592,000 182,410 0.3081 1.489 1.419 1.489 1.419 1.513 125,200 1.4569 3.28%
2025-05-15 0 0.305 0.300 0.305 0.300 0.330 1,756,000 539,230 0.3071 1.442 1.419 1.442 1.419 1.560 371,371 1.4520 -1.61%
2025-05-14 0 0.310 0.310 0.315 0.310 0.340 1,390,000 447,910 0.3222 1.466 1.466 1.489 1.466 1.608 293,967 1.5237 -8.82%
2025-05-13 0 0.340 0.330 0.340 0.330 0.365 1,096,000 373,530 0.3408 1.608 1.560 1.608 1.560 1.726 231,790 1.6115 -2.86%
2025-05-12 0 0.350 0.350 0.355 0.310 0.395 7,110,000 2,535,920 0.3567 1.655 1.655 1.679 1.466 1.868 1,503,673 1.6865 4.48%
2025-05-09 0 0.335 0.330 0.335 0.310 0.385 5,668,000 1,878,140 0.3314 1.584 1.560 1.584 1.466 1.820 1,198,709 1.5668 -6.94%
2025-05-08 0 0.360 0.360 0.365 0.335 0.495 25,214,000 9,729,100 0.3859 1.702 1.702 1.726 1.584 2.341 5,332,435 1.8245 -26.53%
2025-05-07 0 0.490 0.480 0.490 0.230 0.490 40,972,000 15,963,160 0.3896 2.317 2.270 2.317 1.088 2.317 8,665,049 1.8422 139.02%
2025-05-06 0 0.205 0.205 0.295 0.204 0.205 46,000 9,394 0.2042 0.969 0.969 1.395 0.965 0.969 9,728 0.9656 0.49%
2025-05-02 0 0.204 0.204 0.229 0.185 0.200 66,000 12,468 0.1889 0.965 0.965 1.083 0.875 0.946 13,958 0.8932 -2.86%
2025-04-30 0 0.210 0.200 0.210 - - 80 15 0.1875 0.993 0.946 0.993 - - 17 0.8866 0.00%
2025-04-29 0 0.210 0.206 - 0.206 0.210 112,000 23,490 0.2097 0.993 0.974 - 0.974 0.993 23,687 0.9917 1.94%
2025-04-28 0 0.206 0.206 0.222 0.205 0.225 58,000 11,972 0.2064 0.974 0.974 1.050 0.969 1.064 12,266 0.9760 -8.44%
2025-04-25 0 0.225 0.190 0.225 0.228 0.228 34,080 7,749 0.2274 1.064 0.898 1.064 1.078 1.078 7,207 1.0751 2.27%
2025-04-24 0 0.220 0.220 0.226 0.220 0.220 10,000 2,200 0.2200 1.040 1.040 1.069 1.040 1.040 2,115 1.0403 -3.08%
2025-04-23 0 0.227 0.227 0.230 0.225 0.229 286,000 64,822 0.2267 1.073 1.073 1.088 1.064 1.083 60,485 1.0717 0.89%
2025-04-22 0 0.225 0.225 0.230 0.213 0.229 262,000 57,754 0.2204 1.064 1.064 1.088 1.007 1.083 55,410 1.0423 6.13%
2025-04-17 0 0.212 0.207 0.213 0.207 0.220 96,000 20,746 0.2161 1.002 0.979 1.007 0.979 1.040 20,303 1.0218 10.42%
2025-04-16 0 0.192 0.192 0.200 0.181 0.200 482,440 91,520 0.1897 0.908 0.908 0.946 0.856 0.946 102,030 0.8970 -7.69%
2025-04-15 0 0.208 0.208 0.215 0.206 0.210 128,000 26,608 0.2079 0.984 0.984 1.017 0.974 0.993 27,070 0.9829 0.00%
2025-04-14 0 0.208 0.208 0.230 0.206 0.208 14,000 2,892 0.2066 0.984 0.984 1.088 0.974 0.984 2,961 0.9768 -0.95%
2025-04-11 0 0.210 0.210 0.230 0.209 0.223 126,160 26,598 0.2108 0.993 0.993 1.088 0.988 1.054 26,681 0.9969 0.96%
2025-04-10 0 0.208 0.208 0.226 0.208 0.208 68,000 14,144 0.2080 0.984 0.984 1.069 0.984 0.984 14,381 0.9835 0.00%
2025-04-09 0 0.208 0.208 0.230 0.205 0.210 178,000 36,782 0.2066 0.984 0.984 1.088 0.969 0.993 37,645 0.9771 -0.95%
2025-04-08 0 0.210 0.208 0.210 0.210 0.233 234,000 51,992 0.2222 0.993 0.984 0.993 0.993 1.102 49,488 1.0506 5.00%
2025-04-07 0 0.200 0.196 0.201 0.194 0.235 2,014,000 418,244 0.2077 0.946 0.927 0.950 0.917 1.111 425,935 0.9819 -20.00%
2025-04-03 0 0.250 0.241 0.250 0.240 0.250 160,000 39,330 0.2458 1.182 1.140 1.182 1.135 1.182 33,838 1.1623 -1.96%
2025-04-02 0 0.255 0.250 0.255 0.250 0.260 224,000 56,360 0.2516 1.206 1.182 1.206 1.182 1.229 47,373 1.1897 -1.92%
2025-04-01 0 0.260 0.260 0.275 0.245 0.270 440,000 114,754 0.2608 1.229 1.229 1.300 1.158 1.277 93,054 1.2332 4.00%
2025-03-31 0 0.250 0.250 0.255 0.235 0.265 586,200 146,583 0.2501 1.182 1.182 1.206 1.111 1.253 123,974 1.1824 -3.85%
2025-03-28 0 0.260 0.260 0.275 0.260 0.295 394,000 111,480 0.2829 1.229 1.229 1.300 1.229 1.395 83,326 1.3379 -3.70%
2025-03-27 0 0.270 0.260 0.270 0.255 0.275 110,000 28,860 0.2624 1.277 1.229 1.277 1.206 1.300 23,264 1.2406 3.85%
2025-03-26 0 0.260 0.255 0.260 0.260 0.280 338,000 92,320 0.2731 1.229 1.206 1.229 1.229 1.324 71,483 1.2915 -3.70%
2025-03-25 0 0.270 0.270 0.275 0.265 0.280 58,000 15,460 0.2666 1.277 1.277 1.300 1.253 1.324 12,266 1.2604 0.00%
2025-03-24 0 0.270 0.260 0.270 0.260 0.270 38,800 10,134 0.2612 1.277 1.229 1.277 1.229 1.277 8,206 1.2350 0.00%
2025-03-21 0 0.270 0.265 0.270 0.247 0.295 1,016,000 268,546 0.2643 1.277 1.253 1.277 1.168 1.395 214,871 1.2498 3.85%
2025-03-20 0 0.260 0.260 0.270 0.260 0.270 72,000 18,740 0.2603 1.229 1.229 1.277 1.229 1.277 15,227 1.2307 -3.70%
2025-03-19 0 0.270 0.265 0.290 0.265 0.295 100,400 27,000 0.2689 1.277 1.253 1.371 1.253 1.395 21,233 1.2716 0.00%
2025-03-18 0 0.270 0.270 0.280 0.270 0.280 46,000 12,480 0.2713 1.277 1.277 1.324 1.277 1.324 9,728 1.2828 -1.82%
2025-03-17 0 0.275 0.260 0.285 0.260 0.295 410,000 114,750 0.2799 1.300 1.229 1.348 1.229 1.395 86,710 1.3234 0.00%
2025-03-14 0 0.275 0.275 0.280 0.247 0.280 794,000 208,402 0.2625 1.300 1.300 1.324 1.168 1.324 167,921 1.2411 11.34%
2025-03-13 0 0.247 0.243 0.244 0.242 0.247 454,000 111,166 0.2449 1.168 1.149 1.154 1.144 1.168 96,015 1.1578 0.00%
2025-03-12 0 0.247 0.247 0.255 0.242 0.260 492,000 122,388 0.2488 1.168 1.168 1.206 1.144 1.229 104,052 1.1762 -1.20%
2025-03-11 0 0.250 0.250 0.255 0.242 0.265 1,776,000 449,496 0.2531 1.182 1.182 1.206 1.144 1.253 375,601 1.1967 -7.41%
2025-03-10 0 0.270 0.265 0.270 0.260 0.275 852,000 225,370 0.2645 1.277 1.253 1.277 1.229 1.300 180,187 1.2508 -3.57%
2025-03-07 0 0.280 0.270 0.285 0.270 0.280 661,000 180,555 0.2732 1.324 1.277 1.348 1.277 1.324 139,793 1.2916 1.82%
2025-03-06 0 0.275 0.275 0.280 0.270 0.285 1,208,000 335,980 0.2781 1.300 1.300 1.324 1.277 1.348 255,476 1.3151 -1.79%
2025-03-05 0 0.280 0.275 0.280 0.270 0.285 750,000 205,400 0.2739 1.324 1.300 1.324 1.277 1.348 158,615 1.2950 -1.75%
2025-03-04 0 0.285 0.285 0.290 0.275 0.285 228,400 64,178 0.2810 1.348 1.348 1.371 1.300 1.348 48,304 1.3286 0.00%
2025-03-03 0 0.285 0.285 0.290 0.275 0.310 532,000 152,240 0.2862 1.348 1.348 1.371 1.300 1.466 112,511 1.3531 -3.39%
2025-02-28 0 0.295 0.295 0.305 0.290 0.305 406,200 120,113 0.2957 1.395 1.395 1.442 1.371 1.442 85,906 1.3982 -4.84%
2025-02-27 0 0.310 0.295 0.310 0.290 0.310 518,000 155,660 0.3005 1.466 1.395 1.466 1.371 1.466 109,550 1.4209 1.64%
2025-02-26 0 0.305 0.295 0.310 0.285 0.320 2,198,000 651,680 0.2965 1.442 1.395 1.466 1.348 1.513 464,849 1.4019 -4.69%
2025-02-25 0 0.320 0.310 0.320 0.295 0.320 302,000 92,840 0.3074 1.513 1.466 1.513 1.395 1.513 63,869 1.4536 3.23%
2025-02-24 0 0.310 0.310 0.315 0.310 0.330 830,000 258,740 0.3117 1.466 1.466 1.489 1.466 1.560 175,534 1.4740 -6.06%
2025-02-21 0 0.330 0.315 0.330 0.320 0.360 2,859,672 980,230 0.3428 1.560 1.489 1.560 1.513 1.702 604,784 1.6208 4.76%
2025-02-20 0 0.315 0.310 0.315 0.305 0.315 362,040 112,041 0.3095 1.489 1.466 1.489 1.442 1.489 76,567 1.4633 1.61%
2025-02-19 0 0.310 0.305 0.310 0.300 0.320 1,782,000 551,090 0.3093 1.466 1.442 1.466 1.419 1.513 376,870 1.4623 -1.59%
2025-02-18 0 0.315 0.315 0.320 0.310 0.320 382,000 120,150 0.3145 1.489 1.489 1.513 1.466 1.513 80,788 1.4872 -1.56%
2025-02-17 0 0.320 0.315 0.320 0.315 0.325 462,000 148,370 0.3211 1.513 1.489 1.513 1.489 1.537 97,707 1.5185 -1.54%
2025-02-14 0 0.325 0.320 0.325 0.315 0.330 487,560 156,778 0.3216 1.537 1.513 1.537 1.489 1.560 103,113 1.5205 0.00%
2025-02-13 0 0.325 0.320 0.325 0.320 0.330 882,760 285,293 0.3232 1.537 1.513 1.537 1.513 1.560 186,692 1.5281 -1.52%
2025-02-12 0 0.330 0.325 0.330 0.320 0.330 826,000 271,310 0.3285 1.560 1.537 1.560 1.513 1.560 174,688 1.5531 3.13%
2025-02-11 0 0.320 0.320 0.325 0.320 0.330 628,000 204,100 0.3250 1.513 1.513 1.537 1.513 1.560 132,814 1.5367 -3.03%
2025-02-10 0 0.330 0.325 0.330 0.320 0.330 676,000 218,160 0.3227 1.560 1.537 1.560 1.513 1.560 142,965 1.5260 0.00%
2025-02-07 0 0.330 0.325 0.330 0.325 0.355 886,500 296,345 0.3343 1.560 1.537 1.560 1.537 1.679 187,483 1.5806 -2.94%
2025-02-06 0 0.340 0.335 0.340 0.325 0.340 612,000 203,070 0.3318 1.608 1.584 1.608 1.537 1.608 129,430 1.5690 1.49%
2025-02-05 0 0.335 0.330 0.335 0.330 0.335 126,000 41,910 0.3326 1.584 1.560 1.584 1.560 1.584 26,647 1.5728 0.00%
2025-02-04 0 0.335 0.335 0.340 0.325 0.340 888,000 295,300 0.3325 1.584 1.584 1.608 1.537 1.608 187,801 1.5724 -1.47%
2025-02-03 0 0.340 0.335 0.345 0.320 0.340 608,000 200,810 0.3303 1.608 1.584 1.631 1.513 1.608 128,584 1.5617 -1.45%
2025-01-28 0 0.345 0.345 0.350 0.340 0.345 128,000 43,930 0.3432 1.631 1.631 1.655 1.608 1.631 27,070 1.6228 0.00%
2025-01-27 0 0.345 0.345 0.355 0.340 0.355 252,800 87,546 0.3463 1.631 1.631 1.679 1.608 1.679 53,464 1.6375 0.00%
2025-01-24 0 0.345 0.335 0.355 0.335 0.355 1,002,000 343,820 0.3431 1.631 1.584 1.679 1.584 1.679 211,910 1.6225 -4.17%
2025-01-23 0 0.360 0.350 0.360 0.350 0.360 1,072,000 378,380 0.3530 1.702 1.655 1.702 1.655 1.702 226,714 1.6690 0.00%
2025-01-22 0 0.360 0.360 0.365 0.360 0.415 2,334,000 910,030 0.3899 1.702 1.702 1.726 1.702 1.962 493,611 1.8436 -6.49%
2025-01-21 0 0.385 0.385 0.390 0.300 0.420 12,974,000 4,863,800 0.3749 1.820 1.820 1.844 1.419 1.986 2,743,833 1.7726 16.67%
2025-01-20 0 0.330 0.320 0.330 0.320 0.335 495,000 161,325 0.3259 1.560 1.513 1.560 1.513 1.584 104,686 1.5410 -1.49%
2025-01-17 0 0.335 0.335 0.340 0.330 0.340 214,000 71,430 0.3338 1.584 1.584 1.608 1.560 1.608 45,258 1.5783 0.00%
2025-01-16 0 0.335 0.330 0.335 0.325 0.340 374,000 123,180 0.3294 1.584 1.560 1.584 1.537 1.608 79,096 1.5573 -2.90%
2025-01-15 0 0.345 0.335 0.345 0.330 0.360 577,250 197,535 0.3422 1.631 1.584 1.631 1.560 1.702 122,081 1.6181 -4.17%
2025-01-14 0 0.360 0.350 0.360 0.320 0.360 1,380,000 482,250 0.3495 1.702 1.655 1.702 1.513 1.702 291,852 1.6524 9.09%
2025-01-13 0 0.330 0.325 0.330 0.300 0.335 566,000 182,290 0.3221 1.560 1.537 1.560 1.419 1.584 119,702 1.5229 1.54%
2025-01-10 0 0.325 0.320 0.325 0.315 0.330 850,000 271,690 0.3196 1.537 1.513 1.537 1.489 1.560 179,764 1.5114 -1.52%
2025-01-09 0 0.330 0.325 0.330 0.310 0.340 476,000 154,970 0.3256 1.560 1.537 1.560 1.466 1.608 100,668 1.5394 0.00%
2025-01-08 0 0.330 0.330 0.340 0.325 0.350 808,000 269,920 0.3341 1.560 1.560 1.608 1.537 1.655 170,882 1.5796 -5.71%
2025-01-07 0 0.350 0.340 0.350 0.330 0.370 1,670,000 583,150 0.3492 1.655 1.608 1.655 1.560 1.750 353,183 1.6511 -2.78%
2025-01-06 0 0.360 0.355 0.360 0.340 0.375 2,926,000 1,034,590 0.3536 1.702 1.679 1.702 1.608 1.773 618,811 1.6719 -5.26%
2025-01-03 0 0.380 0.375 0.380 0.370 0.425 2,280,000 888,120 0.3895 1.797 1.773 1.797 1.750 2.010 482,191 1.8418 -9.52%
2025-01-02 0 0.420 0.415 0.420 0.415 0.450 3,648,000 1,552,520 0.4256 1.986 1.962 1.986 1.962 2.128 771,505 2.0123 0.00%
2024-12-31 0 0.420 0.420 0.425 0.330 0.445 9,026,000 3,532,940 0.3914 1.986 1.986 2.010 1.560 2.104 1,908,882 1.8508 15.07%
2024-12-30 0 0.365 0.360 0.365 0.360 0.425 6,316,000 2,398,480 0.3797 1.726 1.702 1.726 1.702 2.010 1,335,752 1.7956 -14.12%
2024-12-27 0 0.425 0.425 0.430 0.425 0.485 7,354,000 3,281,930 0.4463 2.010 2.010 2.033 2.010 2.293 1,555,276 2.1102 -11.46%
2024-12-24 0 0.480 0.480 0.485 0.470 0.540 13,970,000 6,937,100 0.4966 2.270 2.270 2.293 2.222 2.553 2,954,475 2.3480 2.13%
2024-12-23 0 0.470 0.470 0.480 0.445 0.680 42,626,328 22,407,686 0.5257 2.222 2.222 2.270 2.104 3.215 9,014,918 2.4856 -35.62%
2024-12-20 0 0.730 0.730 0.740 0.680 5.450 67,758,150 147,785,740 2.1811 3.452 3.452 3.499 3.215 25.77 14,329,974 10.313 -85.96%
2024-12-19 0 5.200 5.200 5.220 4.890 5.220 9,014,960 45,856,946 5.0868 24.59 24.59 24.68 23.12 24.68 1,906,548 24.052 3.38%
2024-12-18 0 5.030 5.020 5.030 4.620 5.170 40,274,640 194,666,288 4.8335 23.78 23.74 23.78 21.85 24.45 8,517,566 22.855 4.36%
2024-12-17 0 4.820 4.720 4.820 4.300 4.820 710,000 3,123,300 4.3990 22.79 22.32 22.79 20.33 22.79 150,156 20.800 10.55%
2024-12-16 0 4.360 - 4.360 4.340 4.540 24,000 106,200 4.4250 20.62 - 20.62 20.52 21.47 5,076 20.923 -3.11%
2024-12-13 0 4.500 4.480 4.500 4.400 4.620 390,000 1,772,300 4.5444 21.28 21.18 21.28 20.81 21.85 82,480 21.488 -3.85%
2024-12-12 0 4.680 4.670 4.680 4.570 4.690 636,000 2,968,920 4.6681 22.13 22.08 22.13 21.61 22.18 134,506 22.073 -0.21%
2024-12-11 0 4.690 4.610 4.700 4.650 4.720 140,000 656,960 4.6926 22.18 21.80 22.22 21.99 22.32 29,608 22.188 -0.21%
2024-12-10 0 4.700 4.690 4.700 4.630 4.740 558,000 2,625,280 4.7048 22.22 22.18 22.22 21.89 22.41 118,010 22.246 0.00%
2024-12-09 0 4.700 4.650 4.700 4.670 4.700 46,000 215,980 4.6952 22.22 21.99 22.22 22.08 22.22 9,728 22.201 0.00%
2024-12-06 0 4.700 4.690 4.700 4.650 4.700 286,000 1,341,200 4.6895 22.22 22.18 22.22 21.99 22.22 60,485 22.174 0.00%
2024-12-05 0 4.700 4.690 4.700 4.670 4.760 284,000 1,339,720 4.7173 22.22 22.18 22.22 22.08 22.51 60,062 22.305 -2.49%
2024-12-04 0 4.820 4.800 4.820 4.620 4.820 239,300 1,134,096 4.7392 22.79 22.70 22.79 21.85 22.79 50,609 22.409 1.47%
2024-12-03 0 4.750 4.740 4.760 4.670 4.770 182,000 856,720 4.7073 22.46 22.41 22.51 22.08 22.55 38,491 22.258 -0.84%
2024-12-02 0 4.790 4.750 4.790 4.710 4.790 30,000 142,520 4.7507 22.65 22.46 22.65 22.27 22.65 6,345 22.463 0.00%
2024-11-29 0 4.790 4.790 4.800 4.660 4.800 879,400 4,180,156 4.7534 22.65 22.65 22.70 22.03 22.70 185,982 22.476 -0.21%
2024-11-28 0 4.800 4.790 4.800 4.630 4.860 1,156,000 5,533,900 4.7871 22.70 22.65 22.70 21.89 22.98 244,479 22.635 -0.83%
2024-11-27 0 4.840 4.830 4.840 4.400 4.850 2,532,000 11,721,455 4.6293 22.89 22.84 22.89 20.81 22.93 535,485 21.889 0.83%
2024-11-26 0 4.800 4.700 4.800 4.680 4.980 232,000 1,105,060 4.7632 22.70 22.22 22.70 22.13 23.55 49,065 22.522 -2.04%
2024-11-25 0 4.900 4.850 4.900 4.700 4.950 1,022,000 4,950,680 4.8441 23.17 22.93 23.17 22.22 23.41 216,140 22.905 -1.01%
2024-11-22 0 4.950 4.950 4.960 4.800 4.950 1,708,000 8,318,260 4.8702 23.41 23.41 23.45 22.70 23.41 361,220 23.028 2.27%
2024-11-21 0 4.840 4.800 4.850 4.790 5.010 366,000 1,772,220 4.8421 22.89 22.70 22.93 22.65 23.69 77,404 22.896 0.83%
2024-11-20 0 4.800 4.730 4.800 4.800 5.050 2,130,000 10,346,160 4.8574 22.70 22.37 22.70 22.70 23.88 450,467 22.968 -1.44%
2024-11-19 0 4.870 4.710 4.870 4.600 4.940 1,036,000 4,941,380 4.7697 23.03 22.27 23.03 21.75 23.36 219,101 22.553 2.53%
2024-11-18 0 4.750 4.540 4.750 4.490 4.980 512,000 2,407,720 4.7026 22.46 21.47 22.46 21.23 23.55 108,281 22.236 -1.25%
2024-11-15 0 4.810 4.600 4.810 4.610 4.950 331,640 1,569,391 4.7322 22.74 21.75 22.74 21.80 23.41 70,138 22.376 0.21%
2024-11-14 0 4.800 4.560 4.800 4.280 4.800 968,000 4,534,820 4.6847 22.70 21.56 22.70 20.24 22.70 204,720 22.151 3.90%
2024-11-13 0 4.620 4.620 4.670 4.450 4.720 830,000 3,801,520 4.5801 21.85 21.85 22.08 21.04 22.32 175,534 21.657 3.36%
2024-11-12 0 4.470 - 4.470 4.470 4.880 974,400 4,696,540 4.8199 21.14 - 21.14 21.14 23.07 206,073 22.791 -6.49%
2024-11-11 0 4.780 4.740 4.780 4.590 4.890 1,229,360 5,790,276 4.7100 22.60 22.41 22.60 21.70 23.12 259,994 22.271 3.02%
2024-11-08 0 4.640 4.520 4.660 4.220 4.650 1,184,000 5,224,240 4.4124 21.94 21.37 22.03 19.95 21.99 250,401 20.864 3.11%
2024-11-07 0 4.500 4.250 4.530 4.210 4.510 140,000 609,800 4.3557 21.28 20.10 21.42 19.91 21.33 29,608 20.596 -0.66%
2024-11-06 0 4.530 4.530 4.700 4.530 4.730 28,000 130,520 4.6614 21.42 21.42 22.22 21.42 22.37 5,922 22.041 -4.63%
2024-11-05 0 4.750 4.510 4.760 4.600 4.840 1,194,000 5,741,780 4.8089 22.46 21.33 22.51 21.75 22.89 252,516 22.738 -2.26%
2024-11-04 0 4.860 4.780 4.870 4.600 4.860 1,052,000 5,007,080 4.7596 22.98 22.60 23.03 21.75 22.98 222,484 22.505 0.21%
2024-11-01 0 4.850 4.640 4.850 4.520 4.990 84,900 398,373 4.6923 22.93 21.94 22.93 21.37 23.59 17,955 22.187 0.21%
2024-10-31 0 4.840 4.540 4.840 4.430 4.850 134,000 624,780 4.6625 22.89 21.47 22.89 20.95 22.93 28,339 22.046 2.54%
2024-10-30 0 4.720 4.520 4.720 4.550 4.730 110,000 512,540 4.6595 22.32 21.37 22.32 21.51 22.37 23,264 22.032 0.85%
2024-10-29 0 4.680 4.320 4.680 3.930 4.800 3,378,000 14,422,652 4.2696 22.13 20.43 22.13 18.58 22.70 714,403 20.188 7.59%
2024-10-28 0 4.350 4.340 4.350 4.090 4.350 62,000 261,880 4.2239 20.57 20.52 20.57 19.34 20.57 13,112 19.972 1.40%
2024-10-25 0 4.290 4.290 4.300 4.000 4.590 1,442,000 6,173,080 4.2809 20.28 20.28 20.33 18.91 21.70 304,964 20.242 7.25%
2024-10-24 0 4.000 3.810 3.990 3.920 4.000 12,800 50,576 3.9513 18.91 18.02 18.87 18.54 18.91 2,707 18.683 2.04%
2024-10-23 0 3.920 3.920 4.000 3.890 4.000 176,000 715,480 4.0652 18.54 18.54 18.91 18.39 18.91 37,222 19.222 -2.00%
2024-10-22 0 4.000 3.950 4.050 4.000 4.070 218,000 876,920 4.0226 18.91 18.68 19.15 18.91 19.24 46,104 19.020 1.52%
2024-10-21 0 3.940 3.940 4.080 3.900 4.100 34,000 137,780 4.0524 18.63 18.63 19.29 18.44 19.39 7,191 19.161 -1.01%
2024-10-18 0 3.980 3.780 4.000 3.800 4.000 620,000 2,476,220 3.9939 18.82 17.87 18.91 17.97 18.91 131,122 18.885 3.92%
2024-10-17 0 3.830 3.700 3.860 3.800 4.000 768,000 3,061,100 3.9858 18.11 17.50 18.25 17.97 18.91 162,422 18.847 0.52%
2024-10-16 0 3.810 3.800 3.880 3.800 3.880 38,000 145,560 3.8305 18.02 17.97 18.35 17.97 18.35 8,037 18.112 -2.06%
2024-10-15 0 3.890 - 3.900 3.890 3.960 50,000 197,460 3.9492 18.39 - 18.44 18.39 18.72 10,574 18.673 -0.51%
2024-10-14 0 3.910 3.900 4.080 3.910 4.200 30,000 124,460 4.1487 18.49 18.44 19.29 18.49 19.86 6,345 19.617 -4.63%
2024-10-10 0 4.100 4.020 4.200 4.000 4.290 352,080 1,470,900 4.1777 19.39 19.01 19.86 18.91 20.28 74,460 19.754 -1.20%
2024-10-09 0 4.150 3.950 3.980 4.050 4.720 70,000 305,260 4.3609 19.62 18.68 18.82 19.15 22.32 14,804 20.620 -12.26%
2024-10-08 0 4.730 4.730 4.920 4.380 4.920 252,000 1,199,200 4.7587 22.37 22.37 23.26 20.71 23.26 53,295 22.501 -9.04%
2024-10-07 0 5.200 4.930 5.200 4.750 5.380 348,320 1,732,873 4.9749 24.59 23.31 24.59 22.46 25.44 73,665 23.524 3.79%
2024-10-04 0 5.010 4.800 5.070 4.820 5.010 170,200 845,492 4.9676 23.69 22.70 23.97 22.79 23.69 35,995 23.489 0.60%
2024-10-03 0 4.980 4.980 5.000 4.920 5.270 218,000 1,109,960 5.0916 23.55 23.55 23.64 23.26 24.92 46,104 24.075 -5.68%
2024-10-02 0 5.280 5.270 5.330 5.250 5.590 361,960 1,948,943 5.3844 24.97 24.92 25.20 24.82 26.43 76,550 25.460 -5.88%
2024-09-30 0 5.610 5.610 5.920 5.120 6.200 1,066,000 6,017,500 5.6449 26.53 26.53 27.99 24.21 29.32 225,445 26.692 -1.23%
2024-09-27 0 5.680 5.670 5.680 5.210 5.690 1,110,400 5,925,280 5.3362 26.86 26.81 26.86 24.64 26.90 234,835 25.232 -0.18%
2024-09-26 0 5.690 5.610 5.970 5.180 6.000 1,004,000 5,477,860 5.4560 26.90 26.53 28.23 24.49 28.37 212,333 25.798 8.80%
2024-09-25 0 5.230 5.100 5.230 5.100 5.370 248,500 1,295,135 5.2118 24.73 24.11 24.73 24.11 25.39 52,555 24.644 -3.86%
2024-09-24 0 5.440 5.310 5.440 5.020 5.450 306,000 1,603,360 5.2397 25.72 25.11 25.72 23.74 25.77 64,715 24.776 2.26%
2024-09-23 0 5.320 5.220 5.340 5.200 5.370 40,000 210,620 5.2655 25.16 24.68 25.25 24.59 25.39 8,459 24.898 0.95%
2024-09-20 0 5.270 5.100 5.270 5.040 5.270 228,198 1,195,335 5.2381 24.92 24.11 24.92 23.83 24.92 48,261 24.768 0.38%
2024-09-19 0 5.250 5.030 5.400 5.250 5.390 10,000 53,340 5.3340 24.82 23.78 25.53 24.82 25.49 2,115 25.221 -2.96%
2024-09-17 0 5.410 5.400 5.410 5.410 5.690 78,000 437,620 5.6105 25.58 25.53 25.58 25.58 26.90 16,496 26.529 -4.59%
2024-09-16 0 5.670 5.510 5.680 5.500 5.780 104,040 591,900 5.6892 26.81 26.05 26.86 26.01 27.33 22,003 26.901 -4.71%
2024-09-13 0 5.950 5.670 5.950 5.280 6.030 312,000 1,760,300 5.6420 28.13 26.81 28.13 24.97 28.51 65,984 26.678 2.23%
2024-09-12 0 5.820 5.300 5.820 4.670 5.820 78,000 423,640 5.4313 27.52 25.06 27.52 22.08 27.52 16,496 25.681 2.46%
2024-09-11 0 5.680 4.670 5.770 5.400 5.720 152,200 850,032 5.5850 26.86 22.08 27.28 25.53 27.05 32,188 26.408 -2.24%
2024-09-10 0 5.810 - 5.810 5.870 5.880 14,000 82,280 5.8771 27.47 - 27.47 27.76 27.80 2,961 27.790 -1.53%
2024-09-09 0 5.900 5.310 5.980 5.500 6.000 260,000 1,510,280 5.8088 27.90 25.11 28.28 26.01 28.37 54,987 27.466 -4.07%
2024-09-05 0 6.150 5.600 6.150 6.190 6.190 4,000 24,760 6.1900 29.08 26.48 29.08 29.27 29.27 846 29.269 -1.28%
2024-09-04 0 6.230 5.650 6.230 6.240 6.360 56,000 352,060 6.2868 29.46 26.72 29.46 29.51 30.07 11,843 29.727 -0.48%
2024-09-03 0 6.260 5.820 6.260 6.200 6.330 272,000 1,711,920 6.2938 29.60 27.52 29.60 29.32 29.93 57,524 29.760 0.16%
2024-09-02 0 6.250 6.000 6.380 6.100 6.380 36,000 224,540 6.2372 29.55 28.37 30.17 28.84 30.17 7,614 29.492 0.16%
2024-08-30 0 6.240 5.900 6.240 5.000 6.260 414,640 2,493,664 6.0140 29.51 27.90 29.51 23.64 29.60 87,691 28.437 10.25%
2024-08-29 0 5.660 5.510 5.660 5.660 6.880 314,000 1,996,660 6.3588 26.76 26.05 26.76 26.76 32.53 66,407 30.067 -7.21%
2024-08-28 0 6.100 5.710 6.100 4.980 6.200 3,116,000 18,968,040 6.0873 28.84 27.00 28.84 23.55 29.32 658,994 28.783 23.98%
2024-08-27 0 4.920 4.830 4.970 4.630 4.960 336,000 1,638,120 4.8754 23.26 22.84 23.50 21.89 23.45 71,060 23.053 4.68%
2024-08-26 0 4.700 4.500 4.720 4.500 4.700 84,000 387,800 4.6167 22.22 21.28 22.32 21.28 22.22 17,765 21.830 3.98%
2024-08-23 0 4.520 4.330 4.600 4.340 4.520 238,000 1,068,500 4.4895 21.37 20.47 21.75 20.52 21.37 50,334 21.228 5.85%
2024-08-22 0 4.270 4.270 4.380 4.240 4.270 4,000 17,020 4.2550 20.19 20.19 20.71 20.05 20.19 846 20.119 -2.73%
2024-08-21 0 4.390 4.290 4.470 4.370 4.500 29,640 130,259 4.3947 20.76 20.28 21.14 20.66 21.28 6,268 20.780 -3.09%
2024-08-20 0 4.530 4.410 4.600 4.400 4.600 200,000 900,800 4.5040 21.42 20.85 21.75 20.81 21.75 42,297 21.297 -3.41%
2024-08-19 0 4.690 4.490 4.690 4.350 4.770 320,120 1,450,431 4.5309 22.18 21.23 22.18 20.57 22.55 67,701 21.424 4.45%
2024-08-16 0 4.490 4.140 4.490 3.910 4.690 478,760 2,037,795 4.2564 21.23 19.58 21.23 18.49 22.18 101,252 20.126 10.86%
2024-08-15 0 4.050 3.970 4.100 4.040 4.100 20,000 81,480 4.0740 19.15 18.77 19.39 19.10 19.39 4,230 19.264 -0.74%
2024-08-14 0 4.080 - 4.080 4.090 4.090 8,000 32,720 4.0900 19.29 - 19.29 19.34 19.34 1,692 19.339 -0.24%
2024-08-13 0 4.090 4.030 4.100 3.980 4.180 114,800 470,484 4.0983 19.34 19.06 19.39 18.82 19.76 24,279 19.378 0.25%
2024-08-12 0 4.080 4.070 4.190 4.010 4.420 522,000 2,177,540 4.1715 19.29 19.24 19.81 18.96 20.90 110,396 19.725 -2.16%
2024-08-09 0 4.170 4.020 4.180 4.100 4.290 132,000 553,900 4.1962 19.72 19.01 19.76 19.39 20.28 27,916 19.841 0.24%
2024-08-08 0 4.160 4.040 4.180 4.100 4.210 22,000 91,680 4.1673 19.67 19.10 19.76 19.39 19.91 4,653 19.705 1.46%
2024-08-07 0 4.100 4.100 4.180 4.100 4.370 150,000 633,380 4.2225 19.39 19.39 19.76 19.39 20.66 31,723 19.966 0.24%
2024-08-06 0 4.090 4.010 4.090 4.050 4.310 116,000 483,080 4.1645 19.34 18.96 19.34 19.15 20.38 24,533 19.691 -2.62%
2024-08-05 0 4.200 4.010 4.190 4.230 4.240 12,000 50,780 4.2317 19.86 18.96 19.81 20.00 20.05 2,538 20.009 -1.18%
2024-08-02 0 4.250 4.250 4.300 4.220 4.330 186,000 798,600 4.2935 20.10 20.10 20.33 19.95 20.47 39,337 20.302 -4.92%
2024-08-01 0 4.470 4.470 4.620 4.120 4.470 166,000 724,180 4.3625 21.14 21.14 21.85 19.48 21.14 35,107 20.628 10.10%
2024-07-31 0 4.060 4.020 4.060 4.060 4.640 1,051,400 4,651,088 4.4237 19.20 19.01 19.20 19.20 21.94 222,358 20.917 -12.50%
2024-07-30 0 4.640 4.600 4.640 4.230 4.720 202,000 894,780 4.4296 21.94 21.75 21.94 20.00 22.32 42,720 20.945 0.87%
2024-07-29 0 4.600 4.220 4.800 4.550 4.600 4,000 18,300 4.5750 21.75 19.95 22.70 21.51 21.75 846 21.633 2.22%
2024-07-26 0 4.500 4.420 4.600 4.180 4.500 42,000 181,800 4.3286 21.28 20.90 21.75 19.76 21.28 8,882 20.467 0.22%
2024-07-25 0 4.490 4.490 4.650 4.320 4.690 54,000 243,500 4.5093 21.23 21.23 21.99 20.43 22.18 11,420 21.322 -4.26%
2024-07-24 0 4.690 4.570 4.700 4.310 4.690 1,384,462 6,133,572 4.4303 22.18 21.61 22.22 20.38 22.18 292,796 20.948 9.07%
2024-07-23 0 4.300 4.220 4.350 3.700 4.300 346,000 1,345,740 3.8894 20.33 19.95 20.57 17.50 20.33 73,175 18.391 9.69%
2024-07-22 0 3.920 3.800 3.970 3.920 4.440 141,010 597,788 4.2393 18.54 17.97 18.77 18.54 20.99 29,822 20.045 -4.85%
2024-07-19 0 4.120 4.120 4.200 4.120 4.360 60,000 252,820 4.2137 19.48 19.48 19.86 19.48 20.62 12,689 19.924 -6.36%
2024-07-18 0 4.400 4.400 4.410 4.260 4.580 520,200 2,314,416 4.4491 20.81 20.81 20.85 20.14 21.66 110,016 21.037 -2.65%
2024-07-17 0 4.520 4.480 4.520 4.240 4.620 360,000 1,589,780 4.4161 21.37 21.18 21.37 20.05 21.85 76,135 20.881 0.89%
2024-07-16 0 4.480 4.470 4.550 3.880 4.560 178,000 748,980 4.2078 21.18 21.14 21.51 18.35 21.56 37,645 19.896 0.45%
2024-07-15 0 4.460 4.230 4.600 4.200 4.700 42,000 183,620 4.3719 21.09 20.00 21.75 19.86 22.22 8,882 20.672 -0.22%
2024-07-12 0 4.470 4.450 4.800 4.280 4.510 365,800 1,645,052 4.4971 21.14 21.04 22.70 20.24 21.33 77,362 21.264 0.68%
2024-07-11 0 4.440 4.420 4.500 4.030 4.460 54,000 228,780 4.2367 20.99 20.90 21.28 19.06 21.09 11,420 20.033 0.91%
2024-07-10 0 4.400 4.360 4.400 3.680 4.400 5,040,240 20,619,580 4.0910 20.81 20.62 20.81 17.40 20.81 1,065,946 19.344 0.92%
2024-07-09 0 4.360 4.360 4.720 3.730 4.790 3,668,200 17,244,874 4.7012 20.62 20.62 22.32 17.64 22.65 775,777 22.229 -7.43%
2024-07-08 0 4.710 - 4.720 4.500 4.760 14,000 65,540 4.6814 22.27 - 22.32 21.28 22.51 2,961 22.136 0.43%
2024-07-05 0 4.690 4.200 4.690 4.330 4.700 356,080 1,656,228 4.6513 22.18 19.86 22.18 20.47 22.22 75,306 21.993 1.74%
2024-07-04 0 4.610 4.400 4.610 4.400 4.650 54,400 245,840 4.5191 21.80 20.81 21.80 20.81 21.99 11,505 21.368 0.22%
2024-07-03 0 4.600 4.450 4.700 4.600 4.600 2,000 9,200 4.6000 21.75 21.04 22.22 21.75 21.75 423 21.751 5.02%
2024-07-02 0 4.380 4.280 4.510 4.240 4.450 88,800 385,867 4.3453 20.71 20.24 21.33 20.05 21.04 18,780 20.547 3.79%
2024-06-28 0 4.220 4.010 4.290 3.990 4.220 88,000 358,260 4.0711 19.95 18.96 20.28 18.87 19.95 18,611 19.250 6.30%
2024-06-27 0 3.970 3.950 4.300 3.750 4.400 128,000 500,620 3.9111 18.77 18.68 20.33 17.73 20.81 27,070 18.493 0.51%
2024-06-26 0 3.950 3.950 3.990 3.700 4.200 444,000 1,739,540 3.9179 18.68 18.68 18.87 17.50 19.86 93,900 18.525 -1.99%
2024-06-25 0 4.030 3.980 4.030 3.690 5.520 420,000 1,719,240 4.0934 19.06 18.82 19.06 17.45 26.10 88,825 19.355 -27.78%
2024-06-24 0 5.580 - 5.580 5.400 5.840 650,300 3,706,090 5.6990 26.38 - 26.38 25.53 27.61 137,530 26.947 -2.45%
2024-06-21 0 5.720 5.610 5.890 5.670 6.130 368,000 2,220,840 6.0349 27.05 26.53 27.85 26.81 28.99 77,827 28.536 -4.51%
2024-06-20 0 5.990 5.820 6.050 5.480 5.990 390,000 2,186,780 5.6071 28.32 27.52 28.61 25.91 28.32 82,480 26.513 4.72%
2024-06-19 0 5.720 5.450 5.720 5.330 5.840 226,000 1,256,300 5.5588 27.05 25.77 27.05 25.20 27.61 47,796 26.285 3.06%
2024-06-18 0 5.550 5.400 5.550 5.600 5.600 7,200 40,260 5.5917 26.24 25.53 26.24 26.48 26.48 1,523 26.440 -1.07%
2024-06-17 0 5.610 5.420 5.610 5.420 6.870 160,000 919,600 5.7475 26.53 25.63 26.53 25.63 32.48 33,838 27.177 -6.97%
2024-06-14 0 6.030 5.990 6.030 5.850 6.230 290,000 1,738,920 5.9963 28.51 28.32 28.51 27.66 29.46 61,331 28.353 -8.77%
2024-06-13 0 6.610 6.400 6.670 5.800 6.680 898,400 5,606,556 6.2406 31.25 30.26 31.54 27.42 31.59 190,000 29.508 -0.15%
2024-06-12 0 6.620 6.510 6.620 5.400 7.080 1,316,160 8,096,584 6.1517 31.30 30.78 31.30 25.53 33.48 278,351 29.088 -1.34%
2024-06-11 0 6.710 6.710 6.960 6.500 8.000 762,000 5,374,420 7.0530 31.73 31.73 32.91 30.73 37.83 161,153 33.350 -16.02%
2024-06-07 0 7.990 7.990 8.000 6.520 8.000 562,000 4,049,640 7.2058 37.78 37.78 37.83 30.83 37.83 118,856 34.072 -0.50%
2024-06-06 0 8.030 7.400 8.030 7.260 8.600 525,600 4,183,980 7.9604 37.97 34.99 37.97 34.33 40.66 111,158 37.640 2.95%
2024-06-05 0 7.800 - 7.800 7.800 8.450 360,000 2,857,960 7.9388 36.88 - 36.88 36.88 39.96 76,135 37.538 -6.14%
2024-06-04 0 8.310 8.090 8.480 8.300 10.38 640,000 5,834,400 9.1163 39.29 38.25 40.10 39.25 49.08 135,352 43.105 -13.35%
2024-06-03 0 9.590 - 9.680 9.590 10.20 4,000 39,580 9.8950 45.35 - 45.77 45.35 48.23 846 46.788 -0.21%
2024-05-31 0 9.610 9.010 9.880 9.000 10.58 66,200 635,588 9.6010 45.44 42.60 46.72 42.56 50.03 14,000 45.398 -3.71%
2024-05-30 0 9.980 - 9.980 9.650 10.98 84,000 852,900 10.154 47.19 - 47.19 45.63 51.92 17,765 48.010 1.32%
2024-05-29 0 9.850 - 9.800 9.800 10.30 206,150 2,066,778 10.026 46.57 - 46.34 46.34 48.70 43,598 47.405 -1.50%
2024-05-28 0 10.00 10.00 10.18 10.00 12.92 405,000 4,770,760 11.780 47.28 47.28 48.14 47.28 61.09 85,652 55.699 -22.60%
2024-05-27 0 12.92 12.92 12.94 9.390 13.06 1,111,342 13,256,592 11.928 61.09 61.09 61.19 44.40 61.75 235,034 56.403 33.47%
2024-05-24 0 9.680 9.680 10.30 8.860 9.680 424,720 3,961,838 9.3281 45.77 45.77 48.70 41.89 45.77 89,823 44.107 6.61%
2024-05-23 0 9.080 9.030 9.380 9.070 10.06 206,000 1,943,760 9.4357 42.93 42.70 44.35 42.89 47.57 43,566 44.616 -11.84%
2024-05-22 0 10.30 10.00 10.38 9.300 11.58 736,440 7,085,358 9.6211 48.70 47.28 49.08 43.97 54.76 155,748 45.493 -12.71%
2024-05-21 0 11.80 - 12.02 11.80 12.96 66,000 834,800 12.648 55.80 - 56.84 55.80 61.28 13,958 59.807 -9.09%
2024-05-20 0 12.98 12.90 12.98 12.90 13.08 302,000 3,914,440 12.962 61.37 61.00 61.37 61.00 61.85 63,869 61.288 0.46%
2024-05-17 0 12.92 12.88 13.00 12.92 13.00 26,000 336,760 12.952 61.09 60.90 61.47 61.09 61.47 5,499 61.244 0.62%
2024-05-16 0 12.84 12.82 13.00 12.82 13.04 120,280 1,558,356 12.956 60.71 60.62 61.47 60.62 61.66 25,438 61.262 -1.08%
2024-05-14 0 12.98 12.84 12.98 12.40 12.98 44,000 560,080 12.729 61.37 60.71 61.37 58.63 61.37 9,305 60.189 0.00%
2024-05-13 0 12.98 12.90 13.00 12.38 13.20 574,880 7,396,372 12.866 61.37 61.00 61.47 58.54 62.42 121,580 60.836 2.53%
2024-05-10 0 12.66 12.36 12.66 11.80 12.88 857,840 10,540,788 12.288 59.86 58.44 59.86 55.80 60.90 181,422 58.101 1.28%
2024-05-09 0 12.50 12.06 12.58 11.78 12.58 786,400 9,655,744 12.278 59.11 57.02 59.48 55.70 59.48 166,313 58.058 2.63%
2024-05-08 0 12.18 12.18 12.28 11.80 12.34 194,800 2,345,320 12.040 57.59 57.59 58.07 55.80 58.35 41,198 56.928 -0.98%
2024-05-07 0 12.30 12.30 12.50 12.30 12.94 286,902 3,608,589 12.578 58.16 58.16 59.11 58.16 61.19 60,676 59.473 -4.95%
2024-05-06 0 12.94 12.50 12.90 12.60 12.96 257,400 3,287,504 12.772 61.19 59.11 61.00 59.58 61.28 54,437 60.391 1.41%
2024-05-03 0 12.76 12.64 12.90 12.60 12.90 50,080 634,802 12.676 60.33 59.77 61.00 59.58 61.00 10,591 59.936 -0.16%
2024-05-02 0 12.78 12.52 12.78 12.40 12.96 166,802 2,114,545 12.677 60.43 59.20 60.43 58.63 61.28 35,276 59.942 0.63%
2024-04-30 0 12.70 12.70 12.98 11.90 12.70 326,320 4,002,316 12.265 60.05 60.05 61.37 56.27 60.05 69,012 57.994 0.79%
2024-04-29 0 12.60 12.60 12.64 11.68 12.60 337,240 4,144,875 12.291 59.58 59.58 59.77 55.23 59.58 71,322 58.115 10.53%
2024-04-26 0 11.40 11.20 11.40 10.50 11.50 493,280 5,443,825 11.036 53.90 52.96 53.90 49.65 54.38 104,322 52.183 3.83%
2024-04-25 0 10.98 10.80 11.00 10.24 11.14 480,620 5,164,896 10.746 51.92 51.07 52.01 48.42 52.67 101,645 50.813 6.60%
2024-04-24 0 10.30 10.20 10.30 10.00 11.20 298,600 3,216,412 10.772 48.70 48.23 48.70 47.28 52.96 63,150 50.933 -1.15%
2024-04-23 0 10.42 10.36 11.00 10.02 11.32 677,482 7,298,674 10.773 49.27 48.99 52.01 47.38 53.53 143,279 50.940 0.19%
2024-04-22 0 10.40 10.34 10.42 9.200 10.40 575,000 5,601,870 9.7424 49.18 48.89 49.27 43.50 49.18 121,605 46.066 7.55%
2024-04-19 0 9.670 9.670 9.700 9.270 9.880 886,440 8,537,203 9.6309 45.72 45.72 45.87 43.83 46.72 187,471 45.539 1.79%
2024-04-18 0 9.500 9.490 9.500 7.610 9.500 2,225,883 19,204,616 8.6279 44.92 44.87 44.92 35.98 44.92 470,746 40.796 28.73%
2024-04-17 0 7.380 7.380 7.670 5.370 7.700 2,435,318 16,180,008 6.6439 34.90 34.90 36.27 25.39 36.41 515,038 31.415 35.66%
2024-04-16 0 5.440 5.400 5.440 5.320 5.580 44,000 239,560 5.4445 25.72 25.53 25.72 25.16 26.38 9,305 25.744 -2.51%
2024-04-15 0 5.580 5.500 5.590 5.020 5.690 32,000 174,960 5.4675 26.38 26.01 26.43 23.74 26.90 6,768 25.853 -2.79%
2024-04-12 0 5.740 5.250 5.780 5.680 5.800 956,000 5,536,220 5.7910 27.14 24.82 27.33 26.86 27.42 202,182 27.382 0.70%
2024-04-11 0 5.700 5.600 5.750 5.200 5.800 1,458,000 8,087,800 5.5472 26.95 26.48 27.19 24.59 27.42 308,348 26.229 5.95%
2024-04-10 0 5.380 5.380 5.400 5.140 5.550 698,280 3,712,253 5.3163 25.44 25.44 25.53 24.30 26.24 147,677 25.138 -3.06%
2024-04-09 0 5.550 5.540 5.550 5.450 5.640 1,160,400 6,388,796 5.5057 26.24 26.20 26.24 25.77 26.67 245,410 26.033 -1.60%
2024-04-08 0 5.640 5.570 5.640 5.500 6.410 1,569,000 9,194,840 5.8603 26.67 26.34 26.67 26.01 30.31 331,823 27.710 -8.89%
2024-04-05 0 6.190 6.180 6.440 6.190 6.950 1,812,000 11,546,340 6.3722 29.27 29.22 30.45 29.27 32.86 383,215 30.130 -8.57%
2024-04-03 0 6.770 6.770 6.780 6.320 6.870 1,539,400 10,220,598 6.6393 32.01 32.01 32.06 29.88 32.48 325,563 31.394 -3.01%
2024-04-02 0 6.980 6.900 7.000 6.330 7.000 3,254,400 22,390,426 6.8800 33.00 32.63 33.10 29.93 33.10 688,264 32.532 -0.29%
2024-03-28 0 7.000 6.990 7.000 6.710 7.000 362,840 2,481,583 6.8393 33.10 33.05 33.10 31.73 33.10 76,736 32.339 2.79%
2024-03-27 0 6.810 6.720 6.900 6.350 6.990 4,280,960 27,791,815 6.4920 32.20 31.77 32.63 30.03 33.05 905,368 30.697 9.84%
2024-03-26 0 6.200 6.200 6.500 6.000 6.980 529,840 3,219,903 6.0771 29.32 29.32 30.73 28.37 33.00 112,054 28.735 2.14%
2024-03-25 0 6.070 6.000 6.070 6.070 6.630 1,094,800 7,117,280 6.5010 28.70 28.37 28.70 28.70 31.35 231,536 30.739 3.76%
2024-03-22 0 5.850 5.850 6.040 5.500 5.890 2,763,000 15,702,620 5.6832 27.66 27.66 28.56 26.01 27.85 584,339 26.872 6.17%
2024-03-21 0 5.510 5.510 5.700 5.510 6.600 1,158,740 6,704,918 5.7864 26.05 26.05 26.95 26.05 31.21 245,059 27.360 -18.97%
2024-03-20 0 6.800 6.610 6.800 6.300 7.130 1,398,000 9,317,530 6.6649 32.15 31.25 32.15 29.79 33.71 295,659 31.514 -4.63%
2024-03-19 0 7.130 7.130 7.140 6.880 7.280 292,620 2,067,429 7.0652 33.71 33.71 33.76 32.53 34.42 61,885 33.407 0.71%
2024-03-18 0 7.080 6.810 7.080 5.680 7.300 507,920 3,339,550 6.5750 33.48 32.20 33.48 26.86 34.52 107,419 31.089 24.21%
2024-03-15 0 5.700 5.190 5.700 4.790 5.730 1,034,371 5,420,630 5.2405 26.95 24.54 26.95 22.65 27.09 218,756 24.779 18.50%
2024-03-14 0 4.810 4.670 4.800 4.490 4.810 2,178,980 10,270,044 4.7132 22.74 22.08 22.70 21.23 22.74 460,826 22.286 9.57%
2024-03-13 0 4.390 4.340 4.390 4.200 4.530 1,082,000 4,578,580 4.2316 20.76 20.52 20.76 19.86 21.42 228,829 20.009 0.00%
2024-03-12 0 4.390 4.330 4.390 4.150 4.540 750,935 3,307,213 4.4041 20.76 20.47 20.76 19.62 21.47 158,813 20.825 1.62%
2024-03-11 0 4.320 4.180 4.320 4.080 4.330 630,000 2,694,253 4.2766 20.43 19.76 20.43 19.29 20.47 133,237 20.222 3.60%
2024-03-08 0 4.170 4.150 4.240 4.110 4.240 3,366,520 14,193,061 4.2159 19.72 19.62 20.05 19.43 20.05 711,976 19.935 -0.24%
2024-03-07 0 4.180 4.180 4.270 4.180 4.410 176,100 750,104 4.2595 19.76 19.76 20.19 19.76 20.85 37,243 20.141 -3.02%
2024-03-06 0 4.310 4.310 4.500 4.170 4.530 423,086 1,844,112 4.3587 20.38 20.38 21.28 19.72 21.42 89,477 20.610 -0.46%
2024-03-05 0 4.330 4.330 4.380 3.830 4.380 27,531,910 114,834,622 4.1710 20.47 20.47 20.71 18.11 20.71 5,822,643 19.722 5.10%
2024-03-04 0 4.120 4.110 4.120 3.640 4.120 3,492,710 13,141,334 3.7625 19.48 19.43 19.48 17.21 19.48 738,663 17.791 11.35%
2024-03-01 0 3.700 3.690 3.700 3.600 3.740 23,718,447 86,328,465 3.6397 17.50 17.45 17.50 17.02 17.68 5,016,145 17.210 2.78%
2024-02-29 0 3.600 3.590 3.600 3.380 3.610 2,756,000 9,770,880 3.5453 17.02 16.98 17.02 15.98 17.07 582,858 16.764 6.51%
2024-02-28 0 3.380 3.370 3.380 3.210 3.450 1,360,000 4,479,640 3.2939 15.98 15.93 15.98 15.18 16.31 287,622 15.575 0.60%
2024-02-27 0 3.360 3.360 3.370 2.780 3.600 7,346,360 23,947,609 3.2598 15.89 15.89 15.93 13.15 17.02 1,553,660 15.414 20.86%
2024-02-26 0 2.780 2.770 2.780 2.500 2.780 124,720 329,804 2.6444 13.15 13.10 13.15 11.82 13.15 26,377 12.504 10.76%
2024-02-23 0 2.510 2.510 2.570 2.330 2.640 1,720,000 4,300,000 2.5000 11.87 11.87 12.15 11.02 12.48 363,758 11.821 -1.57%
2024-02-22 0 2.550 2.540 2.740 2.550 2.630 1,256,000 3,264,680 2.5993 12.06 12.01 12.96 12.06 12.44 265,628 12.290 2.00%
2024-02-21 0 2.500 2.420 - 2.400 2.500 98,000 240,320 2.4522 11.82 11.44 - 11.35 11.82 20,726 11.595 10.62%
2024-02-20 0 2.260 2.250 2.360 2.120 2.300 1,504,000 3,289,340 2.1871 10.69 10.64 11.16 10.02 10.88 318,077 10.341 9.71%
2024-02-19 0 2.060 2.060 2.170 2.020 2.170 22,000 45,780 2.0809 9.741 9.741 10.26 9.551 10.26 4,653 9.8394 2.49%
2024-02-16 0 2.010 2.010 2.320 1.990 2.330 254,000 540,840 2.1293 9.504 9.504 10.97 9.410 11.02 53,718 10.068 -5.63%
2024-02-15 0 2.130 2.120 2.170 2.000 2.200 93,200 196,964 2.1133 10.07 10.02 10.26 9.457 10.40 19,711 9.9928 6.50%
2024-02-14 0 2.000 1.990 2.200 1.880 2.070 132,000 259,300 1.9644 9.457 9.410 10.40 8.889 9.788 27,916 9.2885 0.00%
2024-02-09 0 2.000 1.960 2.200 - - 0 0 - 9.457 9.268 10.40 - - 0 - 0.00%
2024-02-08 0 2.000 1.950 2.200 1.950 2.000 870,000 1,739,240 1.9991 9.457 9.220 10.40 9.220 9.457 183,994 9.4527 1.01%
2024-02-07 0 1.980 1.980 2.200 1.950 2.020 538,000 1,064,220 1.9781 9.362 9.362 10.40 9.220 9.551 113,780 9.3533 -1.00%
2024-02-06 0 2.000 2.000 - 1.930 2.230 914,000 1,964,560 2.1494 9.457 9.457 - 9.126 10.54 193,299 10.163 0.00%
2024-02-05 0 2.000 2.000 2.190 2.000 2.790 366,000 877,560 2.3977 9.457 9.457 10.36 9.457 13.19 77,404 11.337 -25.93%
2024-02-02 0 2.700 2.500 2.600 2.610 2.920 306,000 858,660 2.8061 12.77 11.82 12.29 12.34 13.81 64,715 13.268 -6.25%
2024-02-01 0 2.880 2.690 2.880 2.600 2.900 148,000 409,360 2.7659 13.62 12.72 13.62 12.29 13.71 31,300 13.079 4.35%
2024-01-31 0 2.760 2.600 2.900 2.680 2.980 122,000 337,320 2.7649 13.05 12.29 13.71 12.67 14.09 25,801 13.074 -3.83%
2024-01-30 0 2.870 2.870 2.980 2.870 3.200 1,366,360 4,178,484 3.0581 13.57 13.57 14.09 13.57 15.13 288,967 14.460 -2.05%
2024-01-29 0 2.930 2.930 2.980 2.900 3.240 2,592,370 7,972,822 3.0755 13.85 13.85 14.09 13.71 15.32 548,253 14.542 -3.62%
2024-01-26 0 3.040 3.040 3.050 2.870 3.050 332,000 989,400 2.9801 14.37 14.37 14.42 13.57 14.42 70,214 14.091 5.56%
2024-01-25 0 2.880 2.870 2.910 2.680 2.940 454,000 1,282,020 2.8238 13.62 13.57 13.76 12.67 13.90 96,015 13.352 -1.37%
2024-01-24 0 2.920 2.920 3.000 2.910 3.000 103,000 303,360 2.9452 13.81 13.81 14.19 13.76 14.19 21,783 13.926 -4.26%
2024-01-23 0 3.050 2.980 3.050 2.820 3.050 1,234,000 3,708,420 3.0052 14.42 14.09 14.42 13.33 14.42 260,975 14.210 2.01%
2024-01-22 0 2.990 2.980 2.990 2.810 3.020 1,018,050 3,021,258 2.9677 14.14 14.09 14.14 13.29 14.28 215,304 14.032 7.17%
2024-01-19 0 2.790 2.790 2.820 2.790 2.990 10,132,000 29,347,800 2.8965 13.19 13.19 13.33 13.19 14.14 2,142,787 13.696 -3.46%
2024-01-18 0 2.890 2.850 2.890 2.770 2.890 1,080,000 3,070,660 2.8432 13.67 13.48 13.67 13.10 13.67 228,406 13.444 2.12%
2024-01-17 0 2.830 2.810 2.830 2.760 2.890 1,054,800 2,972,164 2.8178 13.38 13.29 13.38 13.05 13.67 223,077 13.324 1.80%
2024-01-16 0 2.780 2.770 2.780 2.670 2.800 118,000 323,080 2.7380 13.15 13.10 13.15 12.62 13.24 24,955 12.946 0.00%
2024-01-15 0 2.780 2.780 2.790 2.650 2.950 971,638 2,677,237 2.7554 13.15 13.15 13.19 12.53 13.95 205,489 13.029 0.36%
2024-01-12 0 2.770 2.750 2.780 2.700 2.960 438,000 1,223,900 2.7943 13.10 13.00 13.15 12.77 14.00 92,631 13.213 1.84%
2024-01-11 0 2.720 2.720 2.770 2.720 2.980 4,196,000 11,787,420 2.8092 12.86 12.86 13.10 12.86 14.09 887,400 13.283 -1.09%
2024-01-10 0 2.750 2.750 2.800 2.520 2.800 2,870,000 7,907,240 2.7551 13.00 13.00 13.24 11.92 13.24 606,968 13.027 -0.36%
2024-01-09 0 2.760 2.760 2.770 2.730 3.100 7,000,000 21,451,680 3.0645 13.05 13.05 13.10 12.91 14.66 1,480,410 14.490 -8.00%
2024-01-08 0 3.000 2.830 3.000 2.800 3.080 2,426,000 7,040,460 2.9021 14.19 13.38 14.19 13.24 14.56 513,068 13.722 -2.60%
2024-01-05 0 3.080 3.080 3.090 2.970 3.250 12,413,800 39,148,976 3.1537 14.56 14.56 14.61 14.04 15.37 2,625,358 14.912 -2.53%
2024-01-04 0 3.160 3.160 3.170 3.030 3.160 270,600 843,590 3.1175 14.94 14.94 14.99 14.33 14.94 57,228 14.741 1.28%
2024-01-03 0 3.120 3.120 3.140 2.790 3.160 7,280,040 21,580,184 2.9643 14.75 14.75 14.85 13.19 14.94 1,539,634 14.016 4.00%
2024-01-02 0 3.000 3.000 3.020 2.700 3.070 463,200 1,334,012 2.8800 14.19 14.19 14.28 12.77 14.52 97,961 13.618 6.01%
2023-12-29 0 2.830 2.770 2.830 2.720 3.490 1,552,000 4,677,868 3.0141 13.38 13.10 13.38 12.86 16.50 328,228 14.252 -16.52%
2023-12-28 0 3.390 3.390 3.450 3.120 3.500 2,900,560 9,894,311 3.4112 16.03 16.03 16.31 14.75 16.55 613,431 16.129 -3.14%
2023-12-27 0 3.500 3.410 3.450 3.250 3.550 2,808,040 9,757,920 3.4750 16.55 16.12 16.31 15.37 16.79 593,864 16.431 7.69%
2023-12-22 0 3.250 3.250 3.350 2.930 3.250 5,757,070 17,569,363 3.0518 15.37 15.37 15.84 13.85 15.37 1,217,546 14.430 10.17%
2023-12-21 0 2.950 2.940 2.950 2.810 2.950 2,129,560 6,095,156 2.8622 13.95 13.90 13.95 13.29 13.95 450,374 13.534 2.43%
2023-12-20 0 2.880 2.870 2.940 2.700 2.940 15,722,000 45,984,320 2.9248 13.62 13.57 13.90 12.77 13.90 3,325,000 13.830 -1.03%
2023-12-19 0 2.910 2.880 2.910 2.790 2.930 6,062,000 17,607,480 2.9046 13.76 13.62 13.76 13.19 13.85 1,282,035 13.734 3.19%
2023-12-18 0 2.820 2.820 2.830 2.720 2.830 1,564,000 4,325,020 2.7654 13.33 13.33 13.38 12.86 13.38 330,766 13.076 1.08%
2023-12-15 0 2.790 2.770 2.790 2.660 2.820 19,781,000 53,983,400 2.7291 13.19 13.10 13.19 12.58 13.33 4,183,426 12.904 3.33%
2023-12-14 0 2.700 2.680 2.700 2.660 2.740 2,022,040 5,435,545 2.6881 12.77 12.67 12.77 12.58 12.96 427,635 12.711 0.37%
2023-12-13 0 2.690 2.680 2.690 2.620 2.740 6,978,000 18,706,098 2.6807 12.72 12.67 12.72 12.39 12.96 1,475,757 12.676 1.51%
2023-12-12 0 2.650 2.640 2.650 2.410 2.650 7,717,200 19,405,004 2.5145 12.53 12.48 12.53 11.40 12.53 1,632,088 11.890 9.50%
2023-12-11 0 2.420 2.410 2.420 2.380 2.480 4,058,000 9,754,320 2.4037 11.44 11.40 11.44 11.25 11.73 858,215 11.366 -2.42%
2023-12-08 0 2.480 2.470 2.480 2.310 2.480 6,664,600 15,783,475 2.3683 11.73 11.68 11.73 10.92 11.73 1,409,477 11.198 4.20%
2023-12-07 0 2.380 2.380 2.420 2.300 2.450 9,201,250 21,547,800 2.3418 11.25 11.25 11.44 10.88 11.58 1,945,946 11.073 -2.86%
2023-12-06 0 2.450 2.380 2.450 2.340 2.530 20,048,000 49,649,220 2.4765 11.58 11.25 11.58 11.06 11.96 4,239,893 11.710 0.82%
2023-12-05 0 2.430 2.390 2.430 2.220 2.430 8,692,000 19,894,280 2.2888 11.49 11.30 11.49 10.50 11.49 1,838,246 10.822 1.25%
2023-12-04 0 2.400 2.350 2.400 2.250 2.440 792,000 1,873,200 2.3652 11.35 11.11 11.35 10.64 11.54 167,498 11.183 -2.04%
2023-12-01 0 2.450 2.450 2.460 2.370 2.450 2,350,460 5,659,507 2.4078 11.58 11.58 11.63 11.21 11.58 497,092 11.385 1.66%
2023-11-30 0 2.410 2.370 2.410 2.360 2.490 514,000 1,229,020 2.3911 11.40 11.21 11.40 11.16 11.77 108,704 11.306 0.00%
2023-11-29 0 2.410 2.380 2.410 2.370 2.430 1,114,520 2,668,142 2.3940 11.40 11.25 11.40 11.21 11.49 235,707 11.320 0.84%
2023-11-28 0 2.390 2.360 2.390 2.340 2.470 1,076,000 2,565,900 2.3847 11.30 11.16 11.30 11.06 11.68 227,560 11.276 0.00%
2023-11-27 0 2.390 2.390 2.440 2.370 2.550 3,454,160 8,434,449 2.4418 11.30 11.30 11.54 11.21 12.06 730,510 11.546 0.84%
2023-11-24 0 2.370 2.280 2.370 2.170 2.370 5,306,640 12,072,322 2.2749 11.21 10.78 11.21 10.26 11.21 1,122,286 10.757 3.49%
2023-11-23 0 2.290 2.290 2.320 2.250 2.420 966,800 2,244,138 2.3212 10.83 10.83 10.97 10.64 11.44 204,466 10.976 -0.43%
2023-11-22 0 2.300 2.280 2.300 2.110 2.390 2,521,451 5,767,827 2.2875 10.88 10.78 10.88 9.977 11.30 533,254 10.816 0.44%
2023-11-21 0 2.290 2.220 2.290 2.070 2.300 2,206,320 4,694,060 2.1276 10.83 10.50 10.83 9.788 10.88 466,608 10.060 9.57%
2023-11-20 0 2.090 2.040 2.090 1.980 2.090 2,400,000 4,889,980 2.0375 9.882 9.646 9.882 9.362 9.882 507,569 9.6341 3.47%
2023-11-17 0 2.020 2.010 2.020 1.900 2.100 14,208,000 27,875,880 1.9620 9.551 9.504 9.551 8.984 9.930 3,004,809 9.2771 8.60%
2023-11-16 0 1.860 1.860 1.980 1.860 1.900 1,064,000 2,000,780 1.8804 8.795 8.795 9.362 8.795 8.984 225,022 8.8915 -2.11%
2023-11-15 0 1.900 1.820 1.900 1.890 1.900 62,000 117,240 1.8910 8.984 8.606 8.984 8.937 8.984 13,112 8.9413 0.00%
2023-11-14 0 1.900 1.800 1.980 1.920 1.980 60,000 116,620 1.9437 8.984 8.511 9.362 9.079 9.362 12,689 9.1905 4.97%
2023-11-13 0 1.810 1.810 1.950 1.800 1.990 44,760 81,385 1.8183 8.558 8.558 9.220 8.511 9.410 9,466 8.5975 -9.05%
2023-11-10 0 1.990 1.800 1.990 1.800 2.130 14,080 26,442 1.8780 9.410 8.511 9.410 8.511 10.07 2,978 8.8799 -0.50%
2023-11-09 0 2.000 1.870 2.000 2.020 2.100 8,000 16,320 2.0400 9.457 8.842 9.457 9.551 9.930 1,692 9.6460 -0.99%
2023-11-08 0 2.020 1.850 2.000 1.980 2.040 96,280 192,706 2.0015 9.551 8.748 9.457 9.362 9.646 20,362 9.4640 3.59%
2023-11-07 0 1.950 1.850 1.950 1.830 1.960 196,000 374,200 1.9092 9.220 8.748 9.220 8.653 9.268 41,451 9.0274 5.41%
2023-11-06 0 1.850 1.860 1.880 1.850 2.000 142,480 268,304 1.8831 8.748 8.795 8.889 8.748 9.457 30,133 8.9041 -7.50%
2023-11-03 0 2.000 1.970 2.050 1.980 2.050 107,000 216,630 2.0246 9.457 9.315 9.693 9.362 9.693 22,629 9.5731 -4.31%
2023-11-02 0 2.090 2.000 2.090 1.970 2.090 10,000 20,680 2.0680 9.882 9.457 9.882 9.315 9.882 2,115 9.7784 -0.48%
2023-11-01 0 2.100 1.980 2.100 1.990 2.100 1,113,800 2,244,308 2.0150 9.930 9.362 9.930 9.410 9.930 235,554 9.5278 6.06%
2023-10-31 0 1.980 1.860 1.990 1.800 2.000 24,000 46,080 1.9200 9.362 8.795 9.410 8.511 9.457 5,076 9.0786 -5.71%
2023-10-30 0 2.100 1.860 2.090 1.880 2.100 160,000 322,800 2.0175 9.930 8.795 9.882 8.889 9.930 33,838 9.5396 2.44%
2023-10-27 0 2.050 1.860 2.050 1.700 2.180 132,040 256,111 1.9396 9.693 8.795 9.693 8.038 10.31 27,925 9.1715 8.47%
2023-10-26 0 1.890 1.740 1.890 1.730 1.960 468,000 891,020 1.9039 8.937 8.227 8.937 8.180 9.268 98,976 9.0024 -4.55%
2023-10-25 0 1.980 1.980 1.990 1.840 2.100 830,000 1,672,740 2.0153 9.362 9.362 9.410 8.700 9.930 175,534 9.5294 -5.71%
2023-10-24 0 2.100 2.010 2.180 1.550 2.100 1,101,030 2,132,533 1.9369 9.930 9.504 10.31 7.329 9.930 232,854 9.1583 34.62%
2023-10-20 0 1.560 1.470 1.560 1.320 1.890 684,000 1,021,400 1.4933 7.376 6.951 7.376 6.242 8.937 144,657 7.0608 -15.22%
2023-10-19 0 1.840 1.750 1.840 1.800 2.060 346,000 650,860 1.8811 8.700 8.275 8.700 8.511 9.741 73,175 8.8946 -13.21%
2023-10-18 0 2.120 2.010 2.120 2.100 2.180 748,000 1,607,700 2.1493 10.02 9.504 10.02 9.930 10.31 158,192 10.163 -5.36%
2023-10-17 0 2.240 2.050 2.240 2.040 2.240 644,000 1,419,620 2.2044 10.59 9.693 10.59 9.646 10.59 136,198 10.423 2.28%
2023-10-16 0 2.190 1.970 2.200 2.020 2.200 700,000 1,508,520 2.1550 10.36 9.315 10.40 9.551 10.40 148,041 10.190 2.82%
2023-10-13 0 2.130 1.900 2.130 1.930 2.250 318,000 673,020 2.1164 10.07 8.984 10.07 9.126 10.64 67,253 10.007 -2.74%
2023-10-12 0 2.190 2.190 2.200 1.920 2.270 657,000 1,406,990 2.1415 10.36 10.36 10.40 9.079 10.73 138,947 10.126 8.42%
2023-10-11 0 2.020 2.020 2.070 1.620 2.020 665,402 1,221,160 1.8352 9.551 9.551 9.788 7.660 9.551 140,724 8.6777 23.17%
2023-10-10 0 1.640 1.620 1.650 1.450 1.640 802,000 1,253,660 1.5632 7.755 7.660 7.802 6.856 7.755 169,613 7.3913 10.81%
2023-10-09 0 1.480 1.450 1.480 1.440 1.570 314,000 469,680 1.4958 6.998 6.856 6.998 6.809 7.424 66,407 7.0728 -5.73%
2023-10-06 0 1.570 1.550 1.610 1.320 1.700 3,352,000 5,147,300 1.5356 7.424 7.329 7.613 6.242 8.038 708,905 7.2609 6.80%
2023-10-05 0 1.470 1.430 1.470 1.220 1.500 2,387,600 3,139,128 1.3148 6.951 6.762 6.951 5.769 7.093 504,947 6.2168 20.49%
2023-10-04 0 1.220 1.220 1.280 1.220 1.520 2,419,678 3,196,069 1.3209 5.769 5.769 6.052 5.769 7.187 511,731 6.2456 -1.61%
2023-10-03 0 1.240 1.230 1.300 1.120 1.420 1,330,000 1,718,680 1.2922 5.863 5.816 6.147 5.296 6.714 281,278 6.1103 5.98%
2023-09-29 0 1.170 1.170 1.200 1.140 1.210 654,300 773,279 1.1818 5.532 5.532 5.674 5.390 5.721 138,376 5.5882 1.74%
2023-09-28 0 1.150 1.080 1.150 1.030 1.160 488,840 533,482 1.0913 5.438 5.107 5.438 4.870 5.485 103,383 5.1602 8.49%
2023-09-27 0 1.060 1.030 1.060 1.020 1.090 124,000 130,420 1.0518 5.012 4.870 5.012 4.823 5.154 26,224 4.9732 -0.93%
2023-09-26 0 1.070 1.040 1.070 1.050 1.130 301,720 320,511 1.0623 5.059 4.918 5.059 4.965 5.343 63,810 5.0229 0.00%
2023-09-25 0 1.070 1.070 1.100 1.070 1.090 30,000 32,300 1.0767 5.059 5.059 5.201 5.059 5.154 6,345 5.0909 -1.83%
2023-09-22 0 1.090 1.090 1.110 1.020 1.210 836,000 936,140 1.1198 5.154 5.154 5.249 4.823 5.721 176,803 5.2948 6.86%
2023-09-21 0 1.020 1.020 1.040 0.940 1.110 702,000 747,260 1.0645 4.823 4.823 4.918 4.445 5.249 148,464 5.0333 0.00%
2023-09-20 0 1.020 0.990 1.040 0.990 1.030 562,000 561,660 0.9994 4.823 4.681 4.918 4.681 4.870 118,856 4.7256 0.00%
2023-09-19 0 1.020 1.010 1.020 1.010 1.070 52,000 53,440 1.0277 4.823 4.776 4.823 4.776 5.059 10,997 4.8594 -4.67%
2023-09-18 0 1.070 0.990 1.050 0.970 1.070 760,000 763,940 1.0052 5.059 4.681 4.965 4.587 5.059 160,730 4.7529 8.08%
2023-09-15 0 0.990 0.990 1.000 0.990 1.040 658,000 652,680 0.9919 4.681 4.681 4.728 4.681 4.918 139,159 4.6902 -1.98%
2023-09-14 0 1.010 0.970 1.000 0.900 1.050 944,000 928,060 0.9831 4.776 4.587 4.728 4.256 4.965 199,644 4.6486 2.02%
2023-09-13 0 0.990 0.960 0.990 0.960 1.070 582,000 579,420 0.9956 4.681 4.539 4.681 4.539 5.059 123,085 4.7075 -7.48%
2023-09-12 0 1.070 1.040 1.070 1.000 1.100 1,048,000 1,101,120 1.0507 5.059 4.918 5.059 4.728 5.201 221,638 4.9681 0.00%
2023-09-11 0 1.070 1.050 1.070 1.030 1.080 200,000 210,400 1.0520 5.059 4.965 5.059 4.870 5.107 42,297 4.9743 0.94%
2023-09-07 0 1.060 1.020 1.060 1.010 1.080 1,580,400 1,629,436 1.0310 5.012 4.823 5.012 4.776 5.107 334,234 4.8751 4.95%
2023-09-06 0 1.010 1.000 1.010 0.990 1.130 1,132,800 1,161,768 1.0256 4.776 4.728 4.776 4.681 5.343 239,573 4.8493 -0.98%
2023-09-05 0 1.020 0.990 1.020 0.980 1.030 848,000 844,180 0.9955 4.823 4.681 4.823 4.634 4.870 179,341 4.7071 -0.97%
2023-09-04 0 1.030 1.000 1.030 0.970 1.070 1,056,000 1,055,080 0.9991 4.870 4.728 4.870 4.587 5.059 223,330 4.7243 0.00%
2023-08-31 0 1.030 1.020 1.030 1.010 1.100 216,000 221,440 1.0252 4.870 4.823 4.870 4.776 5.201 45,681 4.8475 -2.83%
2023-08-30 0 1.060 1.020 1.060 1.020 1.180 588,000 625,980 1.0646 5.012 4.823 5.012 4.823 5.580 124,354 5.0338 -2.75%
2023-08-29 0 1.090 1.030 1.080 0.980 1.190 6,970,000 7,036,600 1.0096 5.154 4.870 5.107 4.634 5.627 1,474,065 4.7736 -3.54%
2023-08-28 0 1.130 1.120 1.140 1.110 1.280 2,212,520 2,553,699 1.1542 5.343 5.296 5.390 5.249 6.052 467,919 5.4576 -11.72%
2023-08-25 0 1.280 1.260 1.280 1.250 1.490 10,445,720 13,600,492 1.3020 6.052 5.958 6.052 5.911 7.045 2,209,135 6.1565 -7.91%
2023-08-24 0 1.390 1.370 1.390 1.380 1.580 3,302,840 4,784,332 1.4486 6.573 6.478 6.573 6.525 7.471 698,508 6.8494 -9.15%
2023-08-23 0 1.530 1.510 1.530 1.360 1.600 22,042,000 32,310,820 1.4659 7.234 7.140 7.234 6.431 7.565 4,661,598 6.9313 -1.92%
2023-08-22 0 1.560 1.560 1.580 1.200 1.610 15,813,050 23,074,458 1.4592 7.376 7.376 7.471 5.674 7.613 3,344,256 6.8997 8.33%
2023-08-21 0 1.440 1.440 1.450 0.800 3.700 40,160,613 51,078,494 1.2719 6.809 6.809 6.856 3.783 17.50 8,493,451 6.0139 -68.56%
2023-08-18 0 4.580 4.580 4.620 4.580 4.800 25,341,660 117,418,272 4.6334 21.66 21.66 21.85 21.66 22.70 5,359,434 21.909 -2.55%
2023-08-17 0 4.700 4.700 4.710 4.550 4.740 7,717,787 35,922,709 4.6545 22.22 22.22 22.27 21.51 22.41 1,632,212 22.009 3.30%
2023-08-16 0 4.550 4.550 4.560 4.100 4.700 12,154,091 55,299,882 4.5499 21.51 21.51 21.56 19.39 22.22 2,570,433 21.514 3.88%
2023-08-15 0 4.380 4.050 4.380 3.900 4.390 2,600,480 10,661,088 4.0997 20.71 19.15 20.71 18.44 20.76 549,968 19.385 8.42%
2023-08-14 0 4.040 4.010 4.040 3.950 4.240 237,120 965,364 4.0712 19.10 18.96 19.10 18.68 20.05 50,148 19.250 1.76%
2023-08-11 0 3.970 3.950 3.990 3.650 4.200 3,477,920 14,001,305 4.0258 18.77 18.68 18.87 17.26 19.86 735,535 19.036 9.67%
2023-08-10 0 3.620 3.590 3.620 3.080 3.680 2,699,800 9,514,538 3.5242 17.12 16.98 17.12 14.56 17.40 570,973 16.664 12.07%
2023-08-09 0 3.230 3.070 3.230 2.700 3.410 2,490,056 7,782,406 3.1254 15.27 14.52 15.27 12.77 16.12 526,615 14.778 17.88%
2023-08-08 0 2.740 2.650 2.740 2.560 2.780 329,880 876,184 2.6561 12.96 12.53 12.96 12.10 13.15 69,765 12.559 8.30%
2023-08-07 0 2.530 2.530 2.590 2.450 2.670 186,750 470,810 2.5211 11.96 11.96 12.25 11.58 12.62 39,495 11.921 2.85%
2023-08-04 0 2.460 2.450 2.650 2.460 2.720 116,000 299,560 2.5824 11.63 11.58 12.53 11.63 12.86 24,533 12.211 -7.87%
2023-08-03 0 2.670 2.570 2.680 2.460 2.780 126,200 335,950 2.6620 12.62 12.15 12.67 11.63 13.15 26,690 12.587 2.69%
2023-08-02 0 2.600 2.510 2.600 2.490 2.790 294,000 783,980 2.6666 12.29 11.87 12.29 11.77 13.19 62,177 12.609 1.96%
2023-08-01 0 2.550 2.510 2.550 2.300 2.560 253,850 628,557 2.4761 12.06 11.87 12.06 10.88 12.10 53,686 11.708 4.08%
2023-07-31 0 2.450 2.430 2.450 2.140 2.740 610,400 1,479,370 2.4236 11.58 11.49 11.58 10.12 12.96 129,092 11.460 2.08%
2023-07-28 0 2.400 2.400 2.480 2.250 2.480 6,085,960 14,838,526 2.4382 11.35 11.35 11.73 10.64 11.73 1,287,102 11.529 3.00%
2023-07-27 0 2.330 2.140 2.350 2.100 2.330 286,000 626,060 2.1890 11.02 10.12 11.11 9.930 11.02 60,485 10.351 7.87%
2023-07-26 0 2.160 2.070 2.200 2.050 2.200 299,600 640,752 2.1387 10.21 9.788 10.40 9.693 10.40 63,362 10.113 5.37%
2023-07-25 0 2.050 2.050 2.220 2.000 2.300 594,594 1,271,977 2.1392 9.693 9.693 10.50 9.457 10.88 125,749 10.115 -9.29%
2023-07-24 0 2.260 2.250 2.440 2.220 2.510 538,359 1,272,103 2.3629 10.69 10.64 11.54 10.50 11.87 113,856 11.173 2.26%
2023-07-21 0 2.210 2.210 2.600 2.210 2.380 464,720 1,033,477 2.2239 10.45 10.45 12.29 10.45 11.25 98,282 10.515 1.38%
2023-07-20 0 2.180 2.130 - 2.160 2.200 73,200 159,900 2.1844 10.31 10.07 - 10.21 10.40 15,481 10.329 -0.91%
2023-07-19 0 2.200 2.200 2.500 2.110 2.460 42,000 94,040 2.2390 10.40 10.40 11.82 9.977 11.63 8,882 10.587 -11.65%
2023-07-18 0 2.490 2.490 2.580 2.480 2.560 56,000 139,680 2.4943 11.77 11.77 12.20 11.73 12.10 11,843 11.794 -2.73%
2023-07-14 0 2.560 2.550 2.680 2.400 2.600 208,210 527,175 2.5319 12.10 12.06 12.67 11.35 12.29 44,034 11.972 4.07%
2023-07-13 0 2.460 2.460 2.500 2.000 2.800 897,893 2,233,707 2.4877 11.63 11.63 11.82 9.457 13.24 189,893 11.763 36.67%
2023-07-12 0 1.800 1.800 1.980 1.700 1.950 184,200 336,398 1.8263 8.511 8.511 9.362 8.038 9.220 38,956 8.6353 9.76%
2023-07-11 0 1.640 1.640 1.700 1.600 1.640 31,400 50,814 1.6183 7.755 7.755 8.038 7.565 7.755 6,641 7.6519 2.50%
2023-07-10 0 1.600 1.600 1.700 1.540 1.620 76,000 119,620 1.5739 7.565 7.565 8.038 7.282 7.660 16,073 7.4423 -4.76%
2023-07-07 0 1.680 1.680 1.800 1.680 1.680 2,000 3,360 1.6800 7.944 7.944 8.511 7.944 7.944 423 7.9437 -1.75%
2023-07-06 0 1.710 1.710 1.900 1.710 1.750 6,000 10,420 1.7367 8.086 8.086 8.984 8.086 8.275 1,269 8.2117 -8.56%
2023-07-05 0 1.870 1.720 1.880 1.530 1.870 109,800 192,724 1.7552 8.842 8.133 8.889 7.234 8.842 23,221 8.2995 18.35%
2023-07-04 0 1.580 1.580 1.700 1.580 1.650 74,880 118,588 1.5837 7.471 7.471 8.038 7.471 7.802 15,836 7.4884 -1.25%
2023-07-03 0 1.600 1.580 1.750 1.550 1.600 176,301 279,597 1.5859 7.565 7.471 8.275 7.329 7.565 37,285 7.4988 18.52%
2023-06-30 0 1.350 1.350 1.600 - - 0 0 - 6.383 6.383 7.565 - - 0 - 0.75%
2023-06-29 0 1.340 1.340 1.500 1.320 1.440 95,890 130,117 1.3569 6.336 6.336 7.093 6.242 6.809 20,279 6.4162 -10.67%
2023-06-28 0 1.500 1.470 1.560 1.500 1.500 4,000 5,900 1.4750 7.093 6.951 7.376 7.093 7.093 846 6.9744 2.74%
2023-06-27 0 1.460 1.450 1.570 1.450 1.570 23,680 35,602 1.5035 6.903 6.856 7.424 6.856 7.424 5,008 7.1090 0.69%
2023-06-26 0 1.450 1.450 1.570 1.420 1.600 1,952,760 2,876,220 1.4729 6.856 6.856 7.424 6.714 7.565 412,984 6.9645 2.11%
2023-06-23 0 1.420 1.420 1.560 1.420 1.480 140,000 204,840 1.4631 6.714 6.714 7.376 6.714 6.998 29,608 6.9184 -2.74%
2023-06-21 0 1.460 1.460 1.560 - - 1,520 2,131 1.4020 6.903 6.903 7.376 - - 321 6.6291 0.00%
2023-06-20 0 1.460 1.460 1.520 1.440 1.540 42,420 62,618 1.4761 6.903 6.903 7.187 6.809 7.282 8,971 6.9798 0.00%
2023-06-19 0 1.460 1.450 1.500 1.460 1.460 14,260 20,746 1.4548 6.903 6.856 7.093 6.903 6.903 3,016 6.8791 0.00%
2023-06-16 0 1.460 1.460 1.590 1.450 1.600 39,760 58,796 1.4788 6.903 6.903 7.518 6.856 7.565 8,409 6.9923 -2.67%
2023-06-15 0 1.500 1.490 1.700 1.450 1.560 93,728 138,866 1.4816 7.093 7.045 8.038 6.856 7.376 19,822 7.0056 2.74%
2023-06-14 0 1.460 1.460 1.590 1.450 1.600 123,300 193,760 1.5715 6.903 6.903 7.518 6.856 7.565 26,076 7.4305 1.39%
2023-06-13 0 1.440 1.440 1.620 1.410 1.600 96,040 152,596 1.5889 6.809 6.809 7.660 6.667 7.565 20,311 7.5129 -10.00%
2023-06-12 0 1.600 1.400 1.600 1.600 1.600 4,200 6,708 1.5971 7.565 6.620 7.565 7.565 7.565 888 7.5520 10.34%
2023-06-09 0 1.450 1.470 1.520 1.400 1.420 754,960 1,064,507 1.4100 6.856 6.951 7.187 6.620 6.714 159,664 6.6672 8.21%
2023-06-08 0 1.340 1.340 1.640 1.310 1.520 42,920 61,006 1.4214 6.336 6.336 7.755 6.194 7.187 9,077 6.7209 1.52%
2023-06-07 0 1.320 1.320 1.460 - - 0 0 - 6.242 6.242 6.903 - - 0 - 0.00%
2023-06-06 0 1.320 1.320 1.490 1.220 1.400 40,000 51,820 1.2955 6.242 6.242 7.045 5.769 6.620 8,459 6.1257 -0.75%
2023-06-05 0 1.330 1.210 1.490 1.330 1.330 20,000 26,600 1.3300 6.289 5.721 7.045 6.289 6.289 4,230 6.2888 0.00%
2023-06-02 0 1.330 1.080 1.330 1.320 1.330 24,480 32,343 1.3212 6.289 5.107 6.289 6.242 6.289 5,177 6.2472 6.40%
2023-06-01 0 1.250 1.240 1.320 1.250 1.250 6,080 7,597 1.2495 5.911 5.863 6.242 5.911 5.911 1,286 5.9082 -6.02%
2023-05-31 0 1.330 1.210 1.330 - - 0 0 - 6.289 5.721 6.289 - - 0 - 0.00%
2023-05-30 0 1.330 1.210 1.330 - - 0 0 - 6.289 5.721 6.289 - - 0 - 0.00%
2023-05-29 0 1.330 1.210 1.330 1.330 1.330 2,040 2,707 1.3270 6.289 5.721 6.289 6.289 6.289 431 6.2744 0.00%
2023-05-25 0 1.330 1.330 - - - 2,000 2,660 1.3300 6.289 6.289 - - - 423 6.2888 2.31%
2023-05-24 0 1.300 1.300 1.330 1.300 1.300 16,040 20,850 1.2999 6.147 6.147 6.289 6.147 6.147 3,392 6.1464 -0.76%
2023-05-23 0 1.310 1.310 1.480 1.310 1.310 2,000 2,620 1.3100 6.194 6.194 6.998 6.194 6.194 423 6.1942 0.00%
2023-05-22 0 1.310 1.310 1.480 1.310 1.310 1,200 1,572 1.3100 6.194 6.194 6.998 6.194 6.194 254 6.1942 -2.96%
2023-05-19 0 1.350 1.350 1.490 1.350 1.350 5,640 7,614 1.3500 6.383 6.383 7.045 6.383 6.383 1,193 6.3834 0.00%
2023-05-18 0 1.350 1.350 1.500 1.340 1.540 2,640 3,545 1.3428 6.383 6.383 7.093 6.336 7.282 558 6.3493 -12.34%
2023-05-17 0 1.540 1.340 1.520 1.310 1.550 63,440 85,812 1.3526 7.282 6.336 7.187 6.194 7.329 13,417 6.3959 14.07%
2023-05-16 0 1.350 1.330 1.350 1.350 1.500 80,720 109,944 1.3620 6.383 6.289 6.383 6.383 7.093 17,071 6.4403 -12.34%
2023-05-15 0 1.540 1.410 1.540 1.370 1.570 4,440 6,138 1.3824 7.282 6.667 7.282 6.478 7.424 939 6.5367 11.59%
2023-05-12 0 1.380 1.380 1.400 1.350 1.380 34,410 47,478 1.3798 6.525 6.525 6.620 6.383 6.525 7,277 6.5241 2.22%
2023-05-11 0 1.350 1.350 1.420 1.350 1.520 131,840 189,550 1.4377 6.383 6.383 6.714 6.383 7.187 27,882 6.7982 -6.51%
2023-05-10 0 1.520 1.520 1.550 1.450 1.550 44,080 66,816 1.5158 6.828 6.828 6.963 6.513 6.963 9,813 6.8089 -1.94%
2023-05-09 0 0.031 0.030 0.032 0.031 0.032 2,816,000 87,342 0.0310 6.963 6.738 7.187 6.963 7.187 12,538 6.9663 -3.13%
2023-05-08 0 0.032 0.031 0.032 0.032 0.032 510,000 16,320 0.0320 7.187 6.963 7.187 7.187 7.187 2,271 7.1872 3.23%
2023-05-05 0 0.031 0.031 0.033 0.031 0.034 3,021,010 97,746 0.0324 6.963 6.963 7.412 6.963 7.636 13,451 7.2670 -3.13%
2023-05-04 0 0.032 0.031 0.032 0.032 0.032 115,000 3,673 0.0319 7.187 6.963 7.187 7.187 7.187 512 7.1735 -3.03%
2023-05-03 0 0.033 0.032 0.033 0.030 0.033 974,000 30,124 0.0309 7.412 7.187 7.412 6.738 7.412 4,337 6.9465 3.12%
2023-05-02 0 0.032 0.032 0.033 0.031 0.031 274,879 8,523 0.0310 7.187 7.187 7.412 6.963 6.963 1,224 6.9640 -5.88%
2023-04-28 0 0.034 0.030 0.034 0.032 0.034 100,000 3,356 0.0336 7.636 6.738 7.636 7.187 7.636 445 7.5376 3.03%
2023-04-27 0 0.033 0.033 0.034 0.032 0.034 986,000 32,836 0.0333 7.412 7.412 7.636 7.187 7.636 4,390 7.4797 6.45%
2023-04-26 0 0.031 0.031 0.033 0.031 0.034 2,694,000 86,834 0.0322 6.963 6.963 7.412 6.963 7.636 11,995 7.2394 0.00%
2023-04-25 0 0.031 0.031 0.033 0.031 0.034 4,956,000 163,354 0.0330 6.963 6.963 7.412 6.963 7.636 22,066 7.4030 -6.06%
2023-04-24 0 0.033 0.033 0.034 0.033 0.034 2,258,000 75,200 0.0333 7.412 7.412 7.636 7.412 7.636 10,053 7.4800 -2.94%
2023-04-21 0 0.034 0.034 0.035 0.034 0.036 2,070,000 71,770 0.0347 7.636 7.636 7.861 7.636 8.086 9,216 7.7872 -2.86%
2023-04-20 0 0.035 0.033 0.035 0.033 0.035 1,820,000 61,942 0.0340 7.861 7.412 7.861 7.412 7.861 8,103 7.6441 2.94%
2023-04-19 0 0.034 0.033 0.035 0.033 0.035 1,611,000 56,064 0.0348 7.636 7.412 7.861 7.412 7.861 7,173 7.8162 0.00%
2023-04-18 0 0.034 0.034 0.035 0.034 0.035 1,384,000 47,460 0.0343 7.636 7.636 7.861 7.636 7.861 6,162 7.7020 -5.56%
2023-04-17 0 0.036 0.034 0.036 0.034 0.036 1,705,958 59,432 0.0348 8.086 7.636 8.086 7.636 8.086 7,596 7.8246 0.00%
2023-04-14 0 0.036 0.035 0.036 0.035 0.036 7,764,000 271,960 0.0350 8.086 7.861 8.086 7.861 8.086 34,568 7.8674 2.86%
2023-04-13 0 0.035 0.035 0.036 0.035 0.037 2,750,000 99,348 0.0361 7.861 7.861 8.086 7.861 8.310 12,244 8.1140 -2.78%
2023-04-12 0 0.036 0.035 0.037 0.034 0.036 37,704,000 1,355,930 0.0360 8.086 7.861 8.310 7.636 8.086 167,872 8.0772 5.88%
2023-04-11 0 0.034 0.034 0.035 0.033 0.034 8,170,153 277,782 0.0340 7.636 7.636 7.861 7.412 7.636 36,376 7.6363 -2.86%
2023-04-06 0 0.035 0.034 0.035 0.033 0.037 10,095,000 343,286 0.0340 7.861 7.636 7.861 7.412 8.310 44,947 7.6376 -2.78%
2023-04-04 0 0.036 0.034 0.036 0.034 0.036 6,930,598 237,759 0.0343 8.086 7.636 8.086 7.636 8.086 30,858 7.7051 -2.70%
2023-04-03 0 0.037 0.036 0.037 0.036 0.038 3,844,000 139,534 0.0363 8.310 8.086 8.310 8.086 8.535 17,115 8.1528 -2.63%
2023-03-31 0 0.038 0.037 0.038 0.037 0.038 8,176,000 303,470 0.0371 8.535 8.310 8.535 8.310 8.535 36,402 8.3365 2.70%
2023-03-30 0 0.037 0.037 0.038 0.037 0.040 4,086,598 152,481 0.0373 8.310 8.310 8.535 8.310 8.984 18,195 8.3804 0.00%
2023-03-29 0 0.037 0.037 0.040 0.037 0.041 4,166,000 158,440 0.0380 8.310 8.310 8.984 8.310 9.209 18,549 8.5419 -5.13%
2023-03-28 0 0.039 0.039 0.041 0.039 0.045 8,994,000 357,770 0.0398 8.759 8.759 9.209 8.759 10.11 40,045 8.9343 -4.88%
2023-03-27 0 0.041 0.041 0.042 0.040 0.042 12,848,000 516,126 0.0402 9.209 9.209 9.433 8.984 9.433 57,204 9.0226 2.50%
2023-03-24 0 0.040 0.040 0.042 0.040 0.066 35,044,000 1,542,606 0.0440 8.984 8.984 9.433 8.984 14.82 156,028 9.8867 -2.44%
2023-03-23 0 0.041 0.039 0.041 0.039 0.043 37,177,000 1,514,415 0.0407 9.209 8.759 9.209 8.759 9.658 165,525 9.1491 5.13%
2023-03-22 0 0.039 0.039 0.041 0.039 0.041 10,036,000 407,310 0.0406 8.759 8.759 9.209 8.759 9.209 44,684 9.1154 0.00%
2023-03-21 0 0.039 0.039 0.040 0.038 0.041 2,174,000 83,368 0.0383 8.759 8.759 8.984 8.535 9.209 9,679 8.6129 2.63%
2023-03-20 0 0.038 0.038 0.040 0.037 0.042 8,494,000 335,354 0.0395 8.535 8.535 8.984 8.310 9.433 37,818 8.8675 2.70%
2023-03-17 0 0.037 0.037 0.039 0.035 0.040 6,476,000 248,778 0.0384 8.310 8.310 8.759 7.861 8.984 28,833 8.6281 2.78%
2023-03-16 0 0.036 0.036 0.040 0.034 0.041 12,434,000 499,244 0.0402 8.086 8.086 8.984 7.636 9.209 55,361 9.0180 2.86%
2023-03-15 0 0.035 0.035 0.037 0.035 0.038 190,000 6,732 0.0354 7.861 7.861 8.310 7.861 8.535 846 7.9579 0.00%
2023-03-14 0 0.035 0.033 0.035 0.034 0.038 2,524,000 92,150 0.0365 7.861 7.412 7.861 7.636 8.535 11,238 8.2000 -2.78%
2023-03-13 0 0.036 0.035 0.036 0.034 0.037 526,000 18,156 0.0345 8.086 7.861 8.086 7.636 8.310 2,342 7.7525 2.86%
2023-03-10 0 0.035 0.034 0.035 0.034 0.036 4,586,000 160,410 0.0350 7.861 7.636 7.861 7.636 8.086 20,419 7.8561 0.00%
2023-03-09 0 0.035 0.035 0.038 0.034 0.035 224,000 7,674 0.0343 7.861 7.861 8.535 7.636 7.861 997 7.6946 -2.78%
2023-03-08 0 0.036 0.036 0.038 0.035 0.036 4,809,500 171,969 0.0358 8.086 8.086 8.535 7.861 8.086 21,414 8.0308 0.00%
2023-03-07 0 0.036 0.036 0.038 0.033 0.036 1,184,000 41,678 0.0352 8.086 8.086 8.535 7.412 8.086 5,272 7.9061 5.88%
2023-03-06 0 0.034 0.034 0.035 0.032 0.034 6,174,000 205,894 0.0333 7.636 7.636 7.861 7.187 7.636 27,489 7.4901 6.25%
2023-03-03 0 0.032 0.031 0.032 0.032 0.033 188,000 6,114 0.0325 7.187 6.963 7.187 7.187 7.412 837 7.3043 -3.03%
2023-03-02 0 0.033 0.033 0.034 0.033 0.034 116,000 3,928 0.0339 7.412 7.412 7.636 7.412 7.636 516 7.6054 0.00%
2023-03-01 0 0.033 0.033 0.034 0.032 0.033 460,000 15,178 0.0330 7.412 7.412 7.636 7.187 7.412 2,048 7.4108 0.00%
2023-02-28 0 0.033 0.033 0.035 0.032 0.032 488,000 15,616 0.0320 7.412 7.412 7.861 7.187 7.187 2,173 7.1872 3.12%
2023-02-27 0 0.032 0.032 0.034 0.032 0.032 58,000 1,856 0.0320 7.187 7.187 7.636 7.187 7.187 258 7.1872 0.00%
2023-02-24 0 0.032 0.032 0.034 0.031 0.034 4,580,000 149,836 0.0327 7.187 7.187 7.636 6.963 7.636 20,392 7.3479 0.00%
2023-02-23 0 0.032 0.031 0.032 0.031 0.033 626,001 20,018 0.0320 7.187 6.963 7.187 6.963 7.412 2,787 7.1822 -3.03%
2023-02-22 0 0.033 0.031 0.034 0.031 0.034 12,109,500 388,860 0.0321 7.412 6.963 7.636 6.963 7.636 53,916 7.2124 0.00%
2023-02-21 0 0.033 0.032 0.033 0.033 0.033 574,000 18,942 0.0330 7.412 7.187 7.412 7.412 7.412 2,556 7.4118 0.00%
2023-02-20 0 0.033 0.033 0.034 0.031 0.038 15,235,098 517,734 0.0340 7.412 7.412 7.636 6.963 8.535 67,832 7.6326 -13.16%
2023-02-17 0 0.038 0.038 0.039 0.038 0.040 2,526,000 96,586 0.0382 8.535 8.535 8.759 8.535 8.984 11,247 8.5880 -2.56%
2023-02-16 0 0.039 0.039 0.040 0.039 0.042 2,090,000 82,292 0.0394 8.759 8.759 8.984 8.759 9.433 9,305 8.8434 -4.88%
2023-02-15 0 0.041 0.040 0.041 0.038 0.042 7,154,000 286,158 0.0400 9.209 8.984 9.209 8.535 9.433 31,852 8.9839 7.89%
2023-02-14 0 0.038 0.038 0.039 0.038 0.039 3,194,000 122,072 0.0382 8.535 8.535 8.759 8.535 8.759 14,221 8.5840 0.00%
2023-02-13 0 0.038 0.038 0.039 0.036 0.039 6,276,000 233,270 0.0372 8.535 8.535 8.759 8.086 8.759 27,943 8.3481 5.56%
2023-02-10 0 0.036 0.036 0.037 0.035 0.036 5,034,000 177,940 0.0353 8.086 8.086 8.310 7.861 8.086 22,413 7.9391 2.86%
2023-02-09 0 0.035 0.034 0.036 0.034 0.036 9,880,000 349,820 0.0354 7.861 7.636 8.086 7.636 8.086 43,989 7.9524 2.94%
2023-02-08 0 0.034 0.033 0.034 0.031 0.034 3,668,000 121,840 0.0332 7.636 7.412 7.636 6.963 7.636 16,331 7.4605 0.00%
2023-02-07 0 0.034 0.034 0.036 0.034 0.037 1,184,000 41,052 0.0347 7.636 7.636 8.086 7.636 8.310 5,272 7.7874 0.00%
2023-02-06 0 0.034 0.034 0.036 0.033 0.035 4,824,682 165,337 0.0343 7.636 7.636 8.086 7.412 7.861 21,481 7.6968 3.03%
2023-02-03 0 0.033 0.033 0.034 0.030 0.034 14,314,000 461,474 0.0322 7.412 7.412 7.636 6.738 7.636 63,731 7.2410 3.12%
2023-02-02 0 0.032 0.030 0.032 0.031 0.032 4,196,000 130,496 0.0311 7.187 6.738 7.187 6.963 7.187 18,682 6.9851 0.00%
2023-02-01 0 0.032 0.031 0.032 0.029 0.032 4,714,000 143,892 0.0305 7.187 6.963 7.187 6.513 7.187 20,988 6.8558 3.23%
2023-01-31 0 0.031 0.030 0.031 0.029 0.031 9,675,826 287,826 0.0297 6.963 6.738 6.963 6.513 6.963 43,080 6.6812 0.00%
2023-01-30 0 0.031 0.030 0.031 0.029 0.036 25,799,533 799,887 0.0310 6.963 6.738 6.963 6.513 8.086 114,869 6.9635 -18.42%
2023-01-27 0 0.038 0.037 0.038 0.038 0.038 208,000 7,904 0.0380 8.535 8.310 8.535 8.535 8.535 926 8.5348 5.56%
2023-01-26 0 0.036 0.036 0.039 0.035 0.036 2,308,000 82,764 0.0359 8.086 8.086 8.759 7.861 8.086 10,276 8.0541 -7.69%
2023-01-20 0 0.039 0.036 0.039 0.036 0.039 5,300,000 194,120 0.0366 8.759 8.086 8.759 8.086 8.759 23,598 8.2263 11.43%
2023-01-19 0 0.035 0.035 0.037 0.035 0.035 1,833,326 64,159 0.0350 7.861 7.861 8.310 7.861 7.861 8,163 7.8601 0.00%
2023-01-18 0 0.035 0.034 0.035 0.035 0.036 104,000 3,742 0.0360 7.861 7.636 7.861 7.861 8.086 463 8.0813 2.94%
2023-01-17 0 0.034 0.032 0.034 0.033 0.036 185,000 6,155 0.0333 7.636 7.187 7.636 7.412 8.086 824 7.4725 -5.56%
2023-01-16 0 0.036 0.033 0.036 0.033 0.037 12,000 404 0.0337 8.086 7.412 8.086 7.412 8.310 53 7.5615 2.86%
2023-01-13 0 0.035 0.034 0.036 0.033 0.038 1,502,000 52,168 0.0347 7.861 7.636 8.086 7.412 8.535 6,687 7.8009 0.00%
2023-01-12 0 0.035 0.033 0.035 0.033 0.036 1,614,000 56,314 0.0349 7.861 7.412 7.861 7.412 8.086 7,186 7.8365 2.94%
2023-01-11 0 0.034 0.034 0.035 0.033 0.034 2,012,000 66,828 0.0332 7.636 7.636 7.861 7.412 7.636 8,958 7.4600 0.00%
2023-01-10 0 0.034 0.034 0.035 0.030 0.035 9,926,000 329,318 0.0332 7.636 7.636 7.861 6.738 7.861 44,194 7.4516 6.25%
2023-01-09 0 0.032 0.031 0.032 0.028 0.035 12,920,000 397,474 0.0308 7.187 6.963 7.187 6.289 7.861 57,524 6.9096 -8.57%
2023-01-06 0 0.035 0.034 0.035 0.035 0.035 174,000 6,096 0.0350 7.861 7.636 7.861 7.861 7.861 775 7.8687 0.00%
2023-01-05 0 0.035 0.034 0.035 0.034 0.037 212,000 7,596 0.0358 7.861 7.636 7.861 7.636 8.310 944 8.0475 2.94%
2023-01-04 0 0.034 0.034 0.035 0.033 0.036 960,000 32,286 0.0336 7.636 7.636 7.861 7.412 8.086 4,274 7.5536 -5.56%
2023-01-03 0 0.036 0.033 0.036 0.036 0.036 2,000 72 0.0360 8.086 7.412 8.086 8.086 8.086 9 8.0856 2.86%
2022-12-30 0 0.035 0.033 0.035 0.035 0.035 326,000 11,410 0.0350 7.861 7.412 7.861 7.861 7.861 1,451 7.8610 6.06%
2022-12-29 0 0.033 0.033 0.036 0.032 0.036 1,338,000 44,304 0.0331 7.412 7.412 8.086 7.187 8.086 5,957 7.4370 -8.33%
2022-12-28 0 0.036 0.034 0.036 0.033 0.036 1,370,000 47,066 0.0344 8.086 7.636 8.086 7.412 8.086 6,100 7.7161 -2.70%
2022-12-23 0 0.037 0.034 0.037 0.037 0.037 274,000 10,138 0.0370 8.310 7.636 8.310 8.310 8.310 1,220 8.3102 0.00%
2022-12-22 0 0.037 0.034 0.037 0.033 0.038 1,360,000 46,698 0.0343 8.310 7.636 8.310 7.412 8.535 6,055 7.7120 -2.63%
2022-12-21 0 0.038 0.037 0.038 0.037 0.038 640,000 23,720 0.0371 8.535 8.310 8.535 8.310 8.535 2,850 8.3242 2.70%
2022-12-20 0 0.037 0.036 0.038 0.037 0.038 44,000 1,636 0.0372 8.310 8.086 8.535 8.310 8.535 196 8.3510 -2.63%
2022-12-19 0 0.038 0.035 0.038 0.037 0.039 104,000 3,876 0.0373 8.535 7.861 8.535 8.310 8.759 463 8.3707 0.00%
2022-12-16 0 0.038 0.037 0.038 0.038 0.039 244,000 9,276 0.0380 8.535 8.310 8.535 8.535 8.759 1,086 8.5385 0.00%
2022-12-15 0 0.038 0.037 0.038 0.037 0.038 1,308,000 48,604 0.0372 8.535 8.310 8.535 8.310 8.535 5,824 8.3459 0.00%
2022-12-14 0 0.038 0.038 0.039 0.038 0.039 104,000 3,954 0.0380 8.535 8.535 8.759 8.535 8.759 463 8.5391 0.00%
2022-12-13 0 0.038 0.038 0.039 0.038 0.039 1,792,000 69,202 0.0386 8.535 8.535 8.759 8.535 8.759 7,979 8.6734 -2.56%
2022-12-12 0 0.039 0.038 0.039 0.038 0.039 1,426,000 54,274 0.0381 8.759 8.535 8.759 8.535 8.759 6,349 8.5483 2.63%
2022-12-09 0 0.038 0.037 0.039 0.036 0.039 6,612,000 251,044 0.0380 8.535 8.310 8.759 8.086 8.759 29,439 8.5276 5.56%
2022-12-08 0 0.036 0.035 0.036 0.033 0.039 5,396,000 199,310 0.0369 8.086 7.861 8.086 7.412 8.759 24,025 8.2960 -7.69%
2022-12-07 0 0.039 0.038 0.039 0.038 0.039 1,008,000 39,272 0.0390 8.759 8.535 8.759 8.535 8.759 4,488 8.7505 0.00%
2022-12-06 0 0.039 0.038 0.039 0.038 0.039 2,020,000 76,820 0.0380 8.759 8.535 8.759 8.535 8.759 8,994 8.5415 0.00%
2022-12-05 0 0.039 0.038 0.039 0.036 0.040 3,410,000 130,934 0.0384 8.759 8.535 8.759 8.086 8.984 15,183 8.6240 2.63%
2022-12-02 0 0.038 0.038 0.039 0.038 0.040 5,260,000 202,422 0.0385 8.535 8.535 8.759 8.535 8.984 23,419 8.6433 -5.00%
2022-12-01 0 0.040 0.039 0.040 0.039 0.040 86,000 3,438 0.0400 8.984 8.759 8.984 8.759 8.984 383 8.9788 2.56%
2022-11-30 0 0.039 0.039 0.040 0.038 0.040 1,944,000 76,284 0.0392 8.759 8.759 8.984 8.535 8.984 8,655 8.8135 2.63%
2022-11-29 0 0.038 0.038 0.039 0.038 0.039 4,050,000 154,018 0.0380 8.535 8.535 8.759 8.535 8.759 18,032 8.5413 0.00%
2022-11-28 0 0.038 0.038 0.039 0.036 0.039 7,040,000 263,486 0.0374 8.535 8.535 8.759 8.086 8.759 31,345 8.4061 -5.00%
2022-11-25 0 0.040 0.039 0.040 0.038 0.040 1,602,000 61,510 0.0384 8.984 8.759 8.984 8.535 8.984 7,133 8.6237 0.00%
2022-11-24 0 0.040 0.038 0.040 0.038 0.040 4,466,000 174,428 0.0391 8.984 8.535 8.984 8.535 8.984 19,884 8.7722 0.00%
2022-11-23 0 0.040 0.040 0.041 0.040 0.041 818,000 32,724 0.0400 8.984 8.984 9.209 8.984 9.209 3,642 8.9851 0.00%
2022-11-22 0 0.040 0.040 0.041 0.040 0.041 2,528,000 101,418 0.0401 8.984 8.984 9.209 8.984 9.209 11,256 9.0105 0.00%
2022-11-21 0 0.040 0.040 0.041 0.040 0.040 724,000 28,960 0.0400 8.984 8.984 9.209 8.984 8.984 3,224 8.9840 -2.44%
2022-11-18 0 0.041 0.040 0.041 0.040 0.041 6,896,000 277,744 0.0403 9.209 8.984 9.209 8.984 9.209 30,703 9.0460 2.50%
2022-11-17 0 0.040 0.040 0.041 0.039 0.041 5,804,000 229,638 0.0396 8.984 8.984 9.209 8.759 9.209 25,841 8.8864 0.00%
2022-11-16 0 0.040 0.038 0.039 0.038 0.044 12,472,000 505,204 0.0405 8.984 8.535 8.759 8.535 9.882 55,530 9.0979 0.00%
2022-11-15 0 0.040 0.039 0.042 0.039 0.043 7,310,000 298,270 0.0408 8.984 8.759 9.433 8.759 9.658 32,547 9.1644 -6.98%
2022-11-14 0 0.043 0.041 0.043 0.041 0.043 564,000 23,258 0.0412 9.658 9.209 9.658 9.209 9.658 2,511 9.2620 2.38%
2022-11-11 0 0.042 0.041 0.042 0.041 0.044 2,028,000 84,534 0.0417 9.433 9.209 9.433 9.209 9.882 9,029 9.3621 5.00%
2022-11-10 0 0.040 0.040 0.041 0.038 0.044 5,384,000 226,388 0.0420 8.984 8.984 9.209 8.535 9.882 23,972 9.4440 5.26%
2022-11-09 0 0.038 0.038 0.040 0.038 0.043 10,312,000 412,646 0.0400 8.535 8.535 8.984 8.535 9.658 45,913 8.9876 -9.52%
2022-11-08 0 0.042 0.039 0.042 0.037 0.043 5,950,000 243,756 0.0410 9.433 8.759 9.433 8.310 9.658 26,492 9.2013 16.67%
2022-11-07 0 0.036 0.037 0.040 0.036 0.046 12,766,000 515,850 0.0404 8.086 8.310 8.984 8.086 10.33 56,839 9.0757 -2.70%
2022-11-04 0 0.037 0.037 0.038 0.035 0.041 6,974,000 251,878 0.0361 8.310 8.310 8.535 7.861 9.209 31,051 8.1118 -2.63%
2022-11-03 0 0.038 0.036 0.038 0.038 0.040 594,000 22,798 0.0384 8.535 8.086 8.535 8.535 8.984 2,645 8.6203 0.00%
2022-11-02 0 0.038 0.036 0.038 0.038 0.042 604,000 23,286 0.0386 8.535 8.086 8.535 8.535 9.433 2,689 8.6590 2.70%
2022-11-01 0 0.037 0.036 0.037 0.036 0.039 924,000 33,742 0.0365 8.310 8.086 8.310 8.086 8.759 4,114 8.2018 2.78%
2022-10-31 0 0.036 0.036 0.038 0.036 0.038 96,000 3,454 0.0360 8.086 8.086 8.535 8.086 8.535 427 8.0809 2.86%
2022-10-28 0 0.035 0.035 0.037 0.035 0.041 2,500,000 89,736 0.0359 7.861 7.861 8.310 7.861 9.209 11,131 8.0619 -12.50%
2022-10-27 0 0.040 0.038 0.040 0.037 0.041 982,000 37,338 0.0380 8.984 8.535 8.984 8.310 9.209 4,372 8.5398 0.00%
2022-10-26 0 0.040 0.037 0.040 0.036 0.040 1,080,000 42,498 0.0394 8.984 8.310 8.984 8.086 8.984 4,809 8.8380 2.56%
2022-10-25 0 0.039 0.036 0.039 0.036 0.040 324,000 11,856 0.0366 8.759 8.086 8.759 8.086 8.984 1,443 8.2187 8.33%
2022-10-24 0 0.036 0.036 0.039 0.036 0.039 868,000 32,356 0.0373 8.086 8.086 8.759 8.086 8.759 3,865 8.3723 -7.69%
2022-10-21 0 0.039 0.035 0.039 0.035 0.042 2,184,000 85,184 0.0390 8.759 7.861 8.759 7.861 9.433 9,724 8.7602 -2.50%
2022-10-20 0 0.040 0.040 0.041 0.040 0.041 2,162,000 86,630 0.0401 8.984 8.984 9.209 8.984 9.209 9,626 8.9996 -6.98%
2022-10-19 0 0.043 0.040 0.043 0.040 0.043 1,324,000 53,118 0.0401 9.658 8.984 9.658 8.984 9.658 5,895 9.0108 2.38%
2022-10-18 0 0.042 0.041 0.042 0.041 0.043 952,000 39,376 0.0414 9.433 9.209 9.433 9.209 9.658 4,239 9.2898 2.44%
2022-10-17 0 0.041 0.041 0.042 0.040 0.044 1,513,065 62,849 0.0415 9.209 9.209 9.433 8.984 9.882 6,737 9.3293 -4.65%
2022-10-14 0 0.043 0.043 0.044 0.042 0.045 1,260,598 54,628 0.0433 9.658 9.658 9.882 9.433 10.11 5,613 9.7330 -2.27%
2022-10-13 0 0.044 0.042 0.044 0.042 0.045 1,722,000 73,616 0.0428 9.882 9.433 9.882 9.433 10.11 7,667 9.6017 -4.35%
2022-10-12 0 0.046 0.042 0.046 0.043 0.046 4,418,000 196,288 0.0444 10.33 9.433 10.33 9.658 10.33 19,671 9.9788 -2.13%
2022-10-11 0 0.047 0.046 0.047 0.045 0.047 3,438,000 157,032 0.0457 10.56 10.33 10.56 10.11 10.56 15,307 10.259 -7.84%
2022-10-10 0 0.051 0.046 0.056 0.045 0.056 4,146,000 209,844 0.0506 11.45 10.33 12.58 10.11 12.58 18,459 11.368 6.25%
2022-10-07 0 0.048 0.045 0.048 0.045 0.048 102,000 4,596 0.0451 10.78 10.11 10.78 10.11 10.78 454 10.120 0.00%
2022-10-06 0 0.048 0.046 0.047 0.045 0.049 566,000 26,084 0.0461 10.78 10.33 10.56 10.11 11.01 2,520 10.351 -2.04%
2022-10-05 0 0.049 0.049 0.050 0.047 0.052 1,382,000 66,928 0.0484 11.01 11.01 11.23 10.56 11.68 6,153 10.877 4.26%
2022-10-03 0 0.047 0.047 0.048 0.045 0.048 414,000 18,710 0.0452 10.56 10.56 10.78 10.11 10.78 1,843 10.150 4.44%
2022-09-30 0 0.045 0.045 0.048 0.042 0.048 508,000 22,508 0.0443 10.11 10.11 10.78 9.433 10.78 2,262 9.9514 -6.25%
2022-09-29 0 0.048 0.048 0.050 0.048 0.048 220,000 10,560 0.0480 10.78 10.78 11.23 10.78 10.78 980 10.781 0.00%
2022-09-28 0 0.048 0.047 0.049 0.047 0.048 1,644,000 78,712 0.0479 10.78 10.56 11.01 10.56 10.78 7,320 10.753 -4.00%
2022-09-27 0 0.050 0.050 0.052 0.049 0.050 512,000 25,224 0.0493 11.23 11.23 11.68 11.01 11.23 2,280 11.065 -3.85%
2022-09-26 0 0.052 0.051 0.052 0.049 0.054 3,326,000 167,218 0.0503 11.68 11.45 11.68 11.01 12.13 14,809 11.292 -3.70%
2022-09-23 0 0.054 0.053 0.054 0.046 0.056 5,358,000 271,148 0.0506 12.13 11.90 12.13 10.33 12.58 23,856 11.366 8.00%
2022-09-22 0 0.050 0.048 0.050 0.048 0.050 1,660,000 80,210 0.0483 11.23 10.78 11.23 10.78 11.23 7,391 10.853 2.04%
2022-09-21 0 0.049 0.049 0.050 0.048 0.050 1,607,600 77,940 0.0485 11.01 11.01 11.23 10.78 11.23 7,158 10.889 -2.00%
2022-09-20 0 0.050 0.050 0.051 0.045 0.052 7,706,000 373,190 0.0484 11.23 11.23 11.45 10.11 11.68 34,310 10.877 -7.41%
2022-09-19 0 0.054 0.051 0.055 0.051 0.054 545,000 28,668 0.0526 12.13 11.45 12.35 11.45 12.13 2,427 11.814 0.00%
2022-09-16 0 0.054 0.054 0.055 0.051 0.058 5,392,000 298,002 0.0553 12.13 12.13 12.35 11.45 13.03 24,007 12.413 -6.90%
2022-09-15 0 0.058 0.058 0.059 0.057 0.062 5,940,000 346,926 0.0584 13.03 13.03 13.25 12.80 13.93 26,447 13.118 -1.69%
2022-09-14 0 0.059 0.058 0.060 0.056 0.060 5,666,000 327,868 0.0579 13.25 13.03 13.48 12.58 13.48 25,227 12.997 0.00%
2022-09-13 0 0.059 0.059 0.061 0.057 0.062 5,762,000 336,978 0.0585 13.25 13.25 13.70 12.80 13.93 25,654 13.135 -3.28%
2022-09-09 0 0.061 0.060 0.062 0.059 0.067 6,500,000 408,244 0.0628 13.70 13.48 13.93 13.25 15.05 28,940 14.106 -1.61%
2022-09-08 0 0.062 0.061 0.062 0.055 0.073 41,198,000 2,687,964 0.0652 13.93 13.70 13.93 12.35 16.40 183,428 14.654 12.73%
2022-09-07 0 0.055 0.055 0.056 0.049 0.077 59,802,000 3,838,092 0.0642 12.35 12.35 12.58 11.01 17.29 266,260 14.415 10.00%
2022-09-06 0 0.050 0.050 0.051 0.045 0.052 17,044,000 840,866 0.0493 11.23 11.23 11.45 10.11 11.68 75,886 11.081 2.04%
2022-09-05 0 0.049 0.049 0.051 0.042 0.057 34,480,000 1,591,086 0.0461 11.01 11.01 11.45 9.433 12.80 153,517 10.364 -9.26%
2022-09-02 1 - - - - - 0 0 - 12.13 - - - - 0 - 0.00%
2022-09-01 1 0.054 0.054 0.058 0.054 0.054 50,000 2,700 0.0540 12.13 12.13 13.03 12.13 12.13 223 12.128 1.89%
2022-08-31 0 0.053 0.053 0.054 0.053 0.067 59,358,000 3,381,496 0.0570 11.90 11.90 12.13 11.90 15.05 264,283 12.795 -20.90%
2022-08-30 0 0.067 0.066 0.067 0.048 0.099 357,573,520 28,230,122 0.0789 15.05 14.82 15.05 10.78 22.24 1,592,046 17.732 59.52%
2022-08-29 0 0.042 0.040 0.042 0.040 0.043 634,000 26,434 0.0417 9.433 8.984 9.433 8.984 9.658 2,823 9.3645 2.44%
2022-08-26 0 0.041 0.041 0.042 0.039 0.042 5,134,000 209,302 0.0408 9.209 9.209 9.433 8.759 9.433 22,858 9.1565 -2.38%
2022-08-25 0 0.042 0.041 0.042 0.041 0.042 1,548,000 64,626 0.0417 9.433 9.209 9.433 9.209 9.433 6,892 9.3766 0.00%
2022-08-24 0 0.042 0.041 0.042 0.041 0.042 668,000 27,954 0.0418 9.433 9.209 9.433 9.209 9.433 2,974 9.3989 0.00%
2022-08-23 0 0.042 0.042 0.045 0.041 0.046 4,098,000 178,034 0.0434 9.433 9.433 10.11 9.209 10.33 18,246 9.7575 -2.33%
2022-08-22 0 0.043 0.041 0.043 0.040 0.045 1,534,000 63,986 0.0417 9.658 9.209 9.658 8.984 10.11 6,830 9.3685 7.50%
2022-08-19 0 0.040 0.039 0.041 0.040 0.041 1,504,000 60,580 0.0403 8.984 8.759 9.209 8.984 9.209 6,696 9.0467 -2.44%
2022-08-18 0 0.041 0.041 0.046 0.040 0.041 544,000 22,118 0.0407 9.209 9.209 10.33 8.984 9.209 2,422 9.1318 0.00%
2022-08-17 0 0.041 0.041 0.047 0.040 0.044 4,240,000 176,950 0.0417 9.209 9.209 10.56 8.984 9.882 18,878 9.3733 -6.82%
2022-08-16 0 0.044 0.044 0.046 0.042 0.048 3,474,000 150,630 0.0434 9.882 9.882 10.33 9.433 10.78 15,467 9.7385 -2.22%
2022-08-15 0 0.045 0.045 0.046 0.045 0.049 2,382,000 107,926 0.0453 10.11 10.11 10.33 10.11 11.01 10,606 10.176 -2.17%
2022-08-12 0 0.046 0.046 0.047 0.045 0.047 2,091,140 96,140 0.0460 10.33 10.33 10.56 10.11 10.56 9,311 10.326 -2.13%
2022-08-11 0 0.047 0.047 0.048 0.045 0.050 3,544,000 171,176 0.0483 10.56 10.56 10.78 10.11 11.23 15,779 10.848 -2.08%
2022-08-10 0 0.048 0.047 0.048 0.046 0.049 2,382,000 111,254 0.0467 10.78 10.56 10.78 10.33 11.01 10,606 10.490 -2.04%
2022-08-09 0 0.049 0.048 0.049 0.048 0.050 2,950,000 143,822 0.0488 11.01 10.78 11.01 10.78 11.23 13,134 10.950 -2.00%
2022-08-08 0 0.050 0.049 0.050 0.049 0.052 3,902,000 195,632 0.0501 11.23 11.01 11.23 11.01 11.68 17,373 11.261 -5.66%
2022-08-05 0 0.053 0.051 0.053 0.049 0.054 11,352,000 580,252 0.0511 11.90 11.45 11.90 11.01 12.13 50,543 11.480 1.92%
2022-08-04 0 0.052 0.052 0.054 0.042 0.061 63,696,000 3,509,276 0.0551 11.68 11.68 12.13 9.433 13.70 283,598 12.374 23.81%
2022-08-03 0 0.042 0.041 0.042 0.040 0.042 4,772,000 195,868 0.0410 9.433 9.209 9.433 8.984 9.433 21,247 9.2188 0.00%
2022-08-02 0 0.042 0.041 0.042 0.040 0.047 19,722,000 821,070 0.0416 9.433 9.209 9.433 8.984 10.56 87,809 9.3506 -10.64%
2022-08-01 0 0.047 0.046 0.047 0.046 0.050 5,044,000 240,114 0.0476 10.56 10.33 10.56 10.33 11.23 22,458 10.692 -9.62%
2022-07-29 0 0.052 0.051 0.053 0.050 0.059 3,104,000 162,724 0.0524 11.68 11.45 11.90 11.23 13.25 13,820 11.774 0.00%
2022-07-28 0 0.052 0.052 0.053 0.049 0.058 15,250,000 800,974 0.0525 11.68 11.68 11.90 11.01 13.03 67,898 11.797 -10.34%
2022-07-27 0 0.058 0.057 0.058 0.056 0.059 4,664,000 269,110 0.0577 13.03 12.80 13.03 12.58 13.25 20,766 12.959 0.00%
2022-07-26 0 0.058 0.058 0.059 0.056 0.062 9,358,000 542,868 0.0580 13.03 13.03 13.25 12.58 13.93 41,665 13.029 -7.94%
2022-07-25 0 0.063 0.063 0.064 0.062 0.066 4,146,000 262,584 0.0633 14.15 14.15 14.37 13.93 14.82 18,459 14.225 -4.55%
2022-07-22 0 0.066 0.066 0.067 0.065 0.072 10,254,000 686,138 0.0669 14.82 14.82 15.05 14.60 16.17 45,654 15.029 -5.71%
2022-07-21 0 0.070 0.070 0.072 0.065 0.078 37,918,000 2,758,424 0.0727 15.72 15.72 16.17 14.60 17.52 168,825 16.339 6.06%
2022-07-20 0 0.066 0.066 0.067 0.062 0.074 22,578,000 1,504,412 0.0666 14.82 14.82 15.05 13.93 16.62 100,525 14.965 6.45%
2022-07-19 0 0.062 0.062 0.064 0.062 0.067 20,484,000 1,318,898 0.0644 13.93 13.93 14.37 13.93 15.05 91,202 14.461 -8.82%
2022-07-18 0 0.068 0.068 0.069 0.066 0.076 13,184,000 906,202 0.0687 15.27 15.27 15.50 14.82 17.07 58,700 15.438 -6.85%
2022-07-15 0 0.073 0.073 0.075 0.070 0.074 9,198,000 662,038 0.0720 16.40 16.40 16.85 15.72 16.62 40,953 16.166 -1.35%
2022-07-14 0 0.074 0.074 0.075 0.072 0.078 5,402,000 398,992 0.0739 16.62 16.62 16.85 16.17 17.52 24,052 16.589 -3.90%
2022-07-13 0 0.077 0.075 0.078 0.072 0.077 6,536,000 483,778 0.0740 17.29 16.85 17.52 16.17 17.29 29,101 16.624 0.00%
2022-07-12 0 0.077 0.077 0.080 0.072 0.080 17,228,002 1,316,088 0.0764 17.29 17.29 17.97 16.17 17.97 76,705 17.158 -3.75%
2022-07-11 0 0.080 0.080 0.081 0.077 0.085 40,518,000 3,241,722 0.0800 17.97 17.97 18.19 17.29 19.09 180,401 17.970 -5.88%
2022-07-08 0 0.085 0.085 0.086 0.077 0.130 205,786,000 20,250,878 0.0984 19.09 19.09 19.32 17.29 29.20 916,233 22.102 1.19%
2022-07-07 0 0.084 0.083 0.084 0.075 0.093 49,106,000 4,197,230 0.0855 18.87 18.64 18.87 16.85 20.89 218,638 19.197 6.33%
2022-07-06 0 0.079 0.076 0.079 0.073 0.083 14,428,000 1,137,228 0.0788 17.74 17.07 17.74 16.40 18.64 64,239 17.703 -4.82%
2022-07-05 0 0.083 0.083 0.085 0.081 0.089 12,886,080 1,068,502 0.0829 18.64 18.64 19.09 18.19 19.99 57,373 18.624 -8.79%
2022-07-04 0 0.091 0.083 0.091 0.078 0.102 48,116,000 4,288,396 0.0891 20.44 18.64 20.44 17.52 22.91 214,230 20.018 5.81%
2022-06-30 0 0.086 0.086 0.088 0.086 0.115 120,245,190 11,605,893 0.0965 19.32 19.32 19.76 19.32 25.83 535,375 21.678 -18.87%
2022-06-29 0 0.106 0.105 0.106 0.072 0.118 325,768,000 31,945,114 0.0981 23.81 23.58 23.81 16.17 26.50 1,450,436 22.024 47.22%
2022-06-28 0 0.072 0.072 0.073 0.066 0.088 96,720,000 6,955,184 0.0719 16.17 16.17 16.40 14.82 19.76 430,632 16.151 -18.18%
2022-06-27 0 0.088 0.088 0.092 0.088 0.129 110,068,000 10,860,670 0.0987 19.76 19.76 20.66 19.76 28.97 490,062 22.162 -38.46%
2022-06-24 0 0.143 0.143 0.150 0.143 0.245 127,012,000 23,456,716 0.1847 32.12 32.12 33.69 32.12 55.03 565,503 41.479 -38.63%
2022-06-23 0 0.233 0.233 0.234 0.162 0.350 358,997,793 88,708,850 0.2471 52.33 52.33 52.56 36.39 78.61 1,598,387 55.499 -13.70%
2022-06-22 0 0.270 0.270 0.280 0.100 0.410 366,943,774 80,981,628 0.2207 60.64 60.64 62.89 22.46 92.09 1,633,766 49.567 175.51%
2022-06-21 0 0.098 0.098 0.102 0.092 0.124 183,423,263 17,659,616 0.0963 22.01 22.01 22.91 20.66 27.85 816,666 21.624 -20.97%
2022-06-20 0 0.124 0.123 0.130 0.118 0.126 14,423,250 1,775,876 0.1231 27.85 27.63 29.20 26.50 28.30 64,217 27.654 -2.36%
2022-06-17 0 0.127 0.116 0.139 0.099 0.127 20,129,274 2,068,769 0.1028 28.52 26.05 31.22 22.24 28.52 89,623 23.083 14.41%
2022-06-16 0 0.111 0.111 0.120 0.111 0.112 831,636 92,433 0.1111 24.93 24.93 26.95 24.93 25.16 3,703 24.963 -4.31%
2022-06-15 0 0.116 0.115 0.137 - - 0 0 - 26.05 25.83 30.77 - - 0 - 0.00%
2022-06-14 0 0.116 0.116 0.134 0.110 0.113 274,000 30,220 0.1103 26.05 26.05 30.10 24.71 25.38 1,220 24.772 2.65%
2022-06-13 0 0.113 0.113 0.117 0.098 0.121 35,599,000 3,745,138 0.1052 25.38 25.38 26.28 22.01 27.18 158,500 23.629 17.71%
2022-06-10 0 0.096 0.095 0.098 0.096 0.096 50,000 4,800 0.0960 21.56 21.34 22.01 21.56 21.56 223 21.562 0.00%
2022-06-09 0 0.096 0.095 0.096 0.095 0.096 160,000 15,474 0.0967 21.56 21.34 21.56 21.34 21.56 712 21.722 1.05%
2022-06-08 0 0.095 0.092 0.098 0.088 0.130 3,836,000 390,596 0.1018 21.34 20.66 22.01 19.76 29.20 17,079 22.870 -28.03%
2022-06-07 0 0.132 0.131 0.149 0.132 0.135 20,000 2,676 0.1338 29.65 29.42 33.47 29.65 30.32 89 30.051 -2.22%
2022-06-06 0 0.135 0.135 0.143 0.135 0.136 158,000 21,418 0.1356 30.32 30.32 32.12 30.32 30.55 703 30.446 -1.46%
2022-06-02 0 0.137 0.136 0.149 0.137 0.137 30,000 4,110 0.1370 30.77 30.55 33.47 30.77 30.77 134 30.770 0.74%
2022-06-01 0 0.136 0.136 0.150 0.136 0.136 3,806 510 0.1340 30.55 30.55 33.69 30.55 30.55 17 30.096 -9.33%
2022-05-31 0 0.150 0.137 0.154 - - 0 0 - 33.69 30.77 34.59 - - 0 - 0.00%
2022-05-30 0 0.150 0.136 0.150 0.135 0.159 256,000 37,608 0.1469 33.69 30.55 33.69 30.32 35.71 1,140 32.995 3.45%
2022-05-27 0 0.145 0.145 0.154 0.145 0.150 350,000 50,760 0.1450 32.57 32.57 34.59 32.57 33.69 1,558 32.573 0.00%
2022-05-26 0 0.145 0.145 0.155 0.142 0.145 58,000 8,260 0.1424 32.57 32.57 34.81 31.89 32.57 258 31.986 -2.03%
2022-05-25 0 0.148 0.145 0.148 0.140 0.148 182,000 26,270 0.1443 33.24 32.57 33.24 31.44 33.24 810 32.419 8.82%
2022-05-24 0 0.136 0.136 0.150 0.136 0.136 36,000 4,896 0.1360 30.55 30.55 33.69 30.55 30.55 160 30.546 -8.11%
2022-05-23 0 0.148 0.136 0.148 - - 0 0 - 33.24 30.55 33.24 - - 0 - 0.00%
2022-05-20 0 0.148 0.138 0.160 0.138 0.153 104,000 15,062 0.1448 33.24 30.99 35.94 30.99 34.36 463 32.528 -1.33%
2022-05-19 0 0.150 0.141 0.150 0.140 0.159 398,000 59,086 0.1485 33.69 31.67 33.69 31.44 35.71 1,772 33.344 -6.25%
2022-05-18 0 0.160 0.150 0.160 0.147 0.160 466,000 69,766 0.1497 35.94 33.69 35.94 33.02 35.94 2,075 33.625 14.29%
2022-05-17 0 0.140 0.140 0.160 - - 0 0 - 31.44 31.44 35.94 - - 0 - 0.00%
2022-05-16 0 0.140 0.135 - - - 0 0 - 31.44 30.32 - - - 0 - 0.00%
2022-05-13 0 0.140 0.135 0.150 - - 0 0 - 31.44 30.32 33.69 - - 0 - 0.00%
2022-05-12 0 0.140 0.130 0.149 - - 0 0 - 31.44 29.20 33.47 - - 0 - 0.00%
2022-05-11 0 0.140 0.140 0.160 0.135 0.199 662,000 104,218 0.1574 31.44 31.44 35.94 30.32 44.70 2,947 35.359 10.24%
2022-05-10 0 0.127 0.126 0.150 0.127 0.127 100,000 12,700 0.1270 28.52 28.30 33.69 28.52 28.52 445 28.524 -6.62%
2022-05-06 0 0.136 0.132 0.160 0.130 0.136 228,000 29,702 0.1303 30.55 29.65 35.94 29.20 30.55 1,015 29.259 4.62%
2022-05-05 0 0.130 0.130 0.133 0.130 0.130 18,000 2,340 0.1300 29.20 29.20 29.87 29.20 29.20 80 29.198 -4.41%
2022-05-04 0 0.136 0.125 0.158 0.136 0.136 496,000 67,060 0.1352 30.55 28.08 35.49 30.55 30.55 2,208 30.366 0.74%
2022-05-03 0 0.135 0.135 0.140 0.135 0.152 290,000 41,332 0.1425 30.32 30.32 31.44 30.32 34.14 1,291 32.011 -11.18%
2022-04-29 0 0.152 0.152 0.158 0.133 0.155 1,219,000 173,154 0.1420 34.14 34.14 35.49 29.87 34.81 5,427 31.904 20.63%
2022-04-28 0 0.126 0.114 0.127 0.114 0.127 666,000 79,824 0.1199 28.30 25.60 28.52 25.60 28.52 2,965 26.920 11.50%
2022-04-27 0 0.113 0.110 0.128 0.111 0.113 70,000 7,870 0.1124 25.38 24.71 28.75 24.93 25.38 312 25.251 3.67%
2022-04-26 0 0.109 0.109 0.118 - - 0 0 - 24.48 24.48 26.50 - - 0 - 0.00%
2022-04-25 0 0.109 0.085 0.128 - - 0 0 - 24.48 19.09 28.75 - - 0 - 0.00%
2022-04-22 0 0.109 0.080 0.109 0.109 0.110 328,000 35,740 0.1090 24.48 17.97 24.48 24.48 24.71 1,460 24.473 0.93%
2022-04-21 0 0.108 0.081 0.108 0.100 0.110 1,632,000 164,324 0.1007 24.26 18.19 24.26 22.46 24.71 7,266 22.615 8.00%
2022-04-20 0 0.100 0.086 - - - 0 0 - 22.46 19.32 - - - 0 - 0.00%
2022-04-19 0 0.100 0.089 0.110 0.100 0.100 100,000 10,000 0.1000 22.46 19.99 24.71 22.46 22.46 445 22.460 0.00%
2022-04-14 0 0.100 0.100 - 0.099 0.099 36,000 3,566 0.0991 22.46 22.46 - 22.24 22.24 160 22.248 1.01%
2022-04-13 0 0.099 0.087 0.110 0.099 0.099 300,000 29,700 0.0990 22.24 19.54 24.71 22.24 22.24 1,336 22.235 4.21%
2022-04-12 0 0.095 0.085 0.095 0.090 0.095 250,000 23,650 0.0946 21.34 19.09 21.34 20.21 21.34 1,113 21.247 0.00%
2022-04-11 0 0.095 0.080 0.095 - - 0 0 - 21.34 17.97 21.34 - - 0 - 0.00%
2022-04-08 0 0.095 0.080 0.095 0.094 0.095 50,000 4,732 0.0946 21.34 17.97 21.34 21.11 21.34 223 21.256 5.56%
2022-04-07 0 0.090 0.077 0.095 - - 0 0 - 20.21 17.29 21.34 - - 0 - 0.00%
2022-04-06 0 0.090 0.084 0.093 0.084 0.099 460,000 41,800 0.0909 20.21 18.87 20.89 18.87 22.24 2,048 20.409 -10.00%
2022-04-04 0 0.100 0.100 0.104 0.100 0.100 4,000 400 0.1000 22.46 22.46 23.36 22.46 22.46 18 22.460 -2.91%
2022-04-01 0 0.103 0.090 0.104 0.103 0.103 30,000 3,090 0.1030 23.13 20.21 23.36 23.13 23.13 134 23.134 -0.96%
2022-03-31 0 0.104 0.087 0.104 0.103 0.104 10,000 1,032 0.1032 23.36 19.54 23.36 23.13 23.36 45 23.179 4.00%
2022-03-30 0 0.100 0.094 0.100 0.099 0.100 36,000 3,596 0.0999 22.46 21.11 22.46 22.24 22.46 160 22.435 -2.91%
2022-03-29 0 0.103 0.090 - - - 0 0 - 23.13 20.21 - - - 0 - 0.00%
2022-03-28 0 0.103 0.090 0.108 0.083 0.108 416,000 40,054 0.0963 23.13 20.21 24.26 18.64 24.26 1,852 21.625 24.10%
2022-03-25 0 0.083 0.073 - - - 0 0 - 18.64 16.40 - - - 0 - 0.00%
2022-03-24 0 0.083 0.070 - - - 0 0 - 18.64 15.72 - - - 0 - 0.00%
2022-03-23 0 0.083 0.071 0.083 - - 0 0 - 18.64 15.95 18.64 - - 0 - -1.19%
2022-03-22 0 0.084 0.075 0.090 0.075 0.084 30,337 2,424 0.0799 18.87 16.85 20.21 16.85 18.87 135 17.946 12.00%
2022-03-21 0 0.075 0.074 0.080 0.070 0.080 340,000 25,288 0.0744 16.85 16.62 17.97 15.72 17.97 1,514 16.705 -14.77%
2022-03-18 0 0.088 0.083 0.090 0.090 0.090 100,000 9,000 0.0900 19.76 18.64 20.21 20.21 20.21 445 20.214 0.00%
2022-03-17 0 0.088 0.086 0.088 0.090 0.090 272,000 24,480 0.0900 19.76 19.32 19.76 20.21 20.21 1,211 20.214 10.00%
2022-03-16 0 0.080 0.080 0.081 0.070 0.109 1,280,000 117,072 0.0915 17.97 17.97 18.19 15.72 24.48 5,699 20.542 14.29%
2022-03-15 0 0.070 0.070 0.073 0.070 0.080 264,000 19,970 0.0756 15.72 15.72 16.40 15.72 17.97 1,175 16.990 -12.50%
2022-03-14 0 0.080 0.072 0.093 0.080 0.080 54,000 4,320 0.0800 17.97 16.17 20.89 17.97 17.97 240 17.968 -5.88%
2022-03-11 0 0.085 0.082 0.093 0.085 0.090 80,000 6,960 0.0870 19.09 18.42 20.89 19.09 20.21 356 19.540 -5.56%
2022-03-10 0 0.090 0.090 0.099 0.090 0.090 4,000 360 0.0900 20.21 20.21 22.24 20.21 20.21 18 20.214 -5.26%
2022-03-09 0 0.095 0.095 0.099 0.090 0.095 52,000 4,924 0.0947 21.34 21.34 22.24 20.21 21.34 232 21.268 -1.04%
2022-03-08 0 0.096 0.092 0.099 0.092 0.101 702,000 66,842 0.0952 21.56 20.66 22.24 20.66 22.68 3,126 21.386 -15.04%
2022-03-07 0 0.113 0.100 0.116 - - 0 0 - 25.38 22.46 26.05 - - 0 - 0.00%
2022-03-04 0 0.113 0.103 0.120 0.101 0.113 978,100 109,276 0.1117 25.38 23.13 26.95 22.68 25.38 4,355 25.093 -4.24%
2022-03-03 0 0.118 0.110 0.119 - - 0 0 - 26.50 24.71 26.73 - - 0 - -0.84%
2022-03-02 0 0.119 0.110 0.120 - - 0 0 - 26.73 24.71 26.95 - - 0 - 0.00%
2022-03-01 0 0.119 0.111 0.120 0.112 0.119 636,000 73,476 0.1155 26.73 24.93 26.95 25.16 26.73 2,832 25.948 6.25%
2022-02-28 0 0.112 0.110 - - - 0 0 - 25.16 24.71 - - - 0 - 0.00%
2022-02-25 0 0.112 0.110 - - - 0 0 - 25.16 24.71 - - - 0 - 0.00%
2022-02-24 0 0.112 0.110 - - - 0 0 - 25.16 24.71 - - - 0 - 0.00%
2022-02-23 0 0.112 0.110 - - - 0 0 - 25.16 24.71 - - - 0 - 0.00%
2022-02-22 0 0.112 0.110 - - - 0 0 - 25.16 24.71 - - - 0 - 0.00%
2022-02-21 0 0.112 0.110 - - - 0 0 - 25.16 24.71 - - - 0 - 0.00%
2022-02-18 0 0.112 0.110 - - - 0 0 - 25.16 24.71 - - - 0 - 0.00%
2022-02-17 0 0.112 0.110 - - - 0 0 - 25.16 24.71 - - - 0 - 0.00%
2022-02-16 0 0.112 0.112 - 0.112 0.113 56,000 6,322 0.1129 25.16 25.16 - 25.16 25.38 249 25.356 -1.75%
2022-02-15 0 0.114 0.113 - - - 0 0 - 25.60 25.38 - - - 0 - 0.00%
2022-02-14 0 0.114 0.114 0.120 0.114 0.130 30,000 3,832 0.1277 25.60 25.60 26.95 25.60 29.20 134 28.689 -0.87%
2022-02-11 0 0.115 0.115 0.121 0.115 0.120 240,000 28,608 0.1192 25.83 25.83 27.18 25.83 26.95 1,069 26.772 -1.71%
2022-02-10 0 0.117 0.113 0.120 0.117 0.125 391,000 48,332 0.1236 26.28 25.38 26.95 26.28 28.08 1,741 27.763 -7.14%
2022-02-09 0 0.126 0.126 0.135 0.125 0.127 302,000 38,068 0.1261 28.30 28.30 30.32 28.08 28.52 1,345 28.311 -3.08%
2022-02-08 0 0.130 0.126 0.134 0.130 0.130 12,000 1,560 0.1300 29.20 28.30 30.10 29.20 29.20 53 29.198 -6.47%
2022-02-07 0 0.139 0.130 0.139 0.140 0.140 2,000 280 0.1400 31.22 29.20 31.22 31.44 31.44 9 31.444 2.96%
2022-02-04 0 0.135 0.135 0.148 0.133 0.145 117,663 16,599 0.1411 30.32 30.32 33.24 29.87 32.57 524 31.685 -7.53%
2022-01-31 0 0.146 0.130 0.149 - - 0 0 - 32.79 29.20 33.47 - - 0 - 0.00%
2022-01-28 0 0.146 0.129 0.152 0.129 0.146 46,000 6,122 0.1331 32.79 28.97 34.14 28.97 32.79 205 29.891 5.04%
2022-01-27 0 0.139 0.129 0.140 0.128 0.139 132,000 17,218 0.1304 31.22 28.97 31.44 28.75 31.22 588 29.297 -4.14%
2022-01-26 0 0.145 0.134 0.152 - - 0 0 - 32.57 30.10 34.14 - - 0 - 0.00%
2022-01-25 0 0.145 0.138 0.145 0.130 0.149 174,000 24,480 0.1407 32.57 30.99 32.57 29.20 33.47 775 31.599 -5.84%
2022-01-24 0 0.154 0.144 0.154 0.126 0.165 268,000 38,254 0.1427 34.59 32.34 34.59 28.30 37.06 1,193 32.059 16.67%
2022-01-21 0 0.132 0.132 - 0.132 0.135 4,000 534 0.1335 29.65 29.65 - 29.65 30.32 18 29.984 -12.00%
2022-01-20 0 0.150 0.135 0.160 - - 0 0 - 33.69 30.32 35.94 - - 0 - 0.00%
2022-01-19 0 0.150 0.135 0.155 - - 0 0 - 33.69 30.32 34.81 - - 0 - 0.00%
2022-01-18 0 0.150 0.135 0.150 - - 0 0 - 33.69 30.32 33.69 - - 0 - 0.00%
2022-01-17 0 0.150 0.143 0.150 0.150 0.150 160,000 24,000 0.1500 33.69 32.12 33.69 33.69 33.69 712 33.690 0.00%
2022-01-14 0 0.150 0.150 0.160 0.140 0.160 286,000 42,700 0.1493 33.69 33.69 35.94 31.44 35.94 1,273 33.533 7.14%
2022-01-13 0 0.140 0.120 0.140 0.140 0.140 3,000 413 0.1377 31.44 26.95 31.44 31.44 31.44 13 30.920 -3.45%
2022-01-12 0 0.145 0.145 0.155 - - 0 0 - 32.57 32.57 34.81 - - 0 - 0.00%
2022-01-11 0 0.145 0.140 0.160 - - 0 0 - 32.57 31.44 35.94 - - 0 - 0.00%
2022-01-10 0 0.145 0.140 0.160 0.145 0.145 32,000 4,640 0.1450 32.57 31.44 35.94 32.57 32.57 142 32.567 -3.33%
2022-01-07 0 0.150 0.141 0.159 0.150 0.150 164,000 24,600 0.1500 33.69 31.67 35.71 33.69 33.69 730 33.690 5.63%
2022-01-06 0 0.142 0.140 0.149 0.140 0.150 470,000 66,606 0.1417 31.89 31.44 33.47 31.44 33.69 2,093 31.829 -10.69%
2022-01-05 0 0.159 0.150 0.159 0.160 0.160 202,000 32,320 0.1600 35.71 33.69 35.71 35.94 35.94 899 35.936 -0.63%
2022-01-04 0 0.160 0.145 0.168 0.160 0.163 60,000 9,752 0.1625 35.94 32.57 37.73 35.94 36.61 267 36.505 -1.84%
2022-01-03 0 0.163 0.151 0.164 0.146 0.170 332,000 51,936 0.1564 36.61 33.91 36.83 32.79 38.18 1,478 35.135 -7.91%
2021-12-31 0 0.177 0.170 0.177 - - 0 0 - 39.75 38.18 39.75 - - 0 - -1.67%
2021-12-30 0 0.180 0.171 0.185 0.171 0.195 320,000 58,396 0.1825 40.43 38.41 41.55 38.41 43.80 1,425 40.987 -9.09%
2021-12-29 0 0.198 0.185 0.198 0.187 0.230 9,995,500 2,049,581 0.2051 44.47 41.55 44.47 42.00 51.66 44,504 46.054 4.21%
2021-12-28 1 - - - - - 0 0 - 42.67 - - - - 0 - 0.00%
2021-12-24 0 0.190 0.183 0.190 0.183 0.190 22,500 4,129 0.1835 42.67 41.10 42.67 41.10 42.67 100 41.217 -1.55%
2021-12-23 0 0.193 0.181 0.193 0.194 0.194 250,000 48,500 0.1940 43.35 40.65 43.35 43.57 43.57 1,113 43.572 1.58%
2021-12-22 0 0.190 0.183 0.190 - - 0 0 - 42.67 41.10 42.67 - - 0 - -2.56%
2021-12-21 0 0.195 0.181 0.195 - - 0 0 - 43.80 40.65 43.80 - - 0 - -0.51%
2021-12-20 0 0.196 0.183 0.200 - - 0 0 - 44.02 41.10 44.92 - - 0 - 0.00%
2021-12-17 0 0.196 0.183 0.200 - - 0 0 - 44.02 41.10 44.92 - - 0 - 0.00%
2021-12-16 0 0.196 0.183 0.208 - - 0 0 - 44.02 41.10 46.72 - - 0 - 0.00%
2021-12-15 0 0.196 0.183 0.200 - - 0 0 - 44.02 41.10 44.92 - - 0 - 0.00%
2021-12-14 0 0.196 0.195 0.196 0.195 0.196 334,000 65,212 0.1952 44.02 43.80 44.02 43.80 44.02 1,487 43.852 0.51%
2021-12-13 0 0.195 0.187 0.208 0.190 0.195 180,500 34,930 0.1935 43.80 42.00 46.72 42.67 43.80 804 43.464 0.00%
2021-12-10 0 0.195 0.186 0.200 - - 0 0 - 43.80 41.78 44.92 - - 0 - 0.00%
2021-12-09 0 0.195 0.185 0.204 - - 0 0 - 43.80 41.55 45.82 - - 0 - 0.00%
2021-12-08 0 0.195 0.185 0.205 - - 0 0 - 43.80 41.55 46.04 - - 0 - 0.00%
2021-12-07 0 0.195 0.195 0.210 0.195 0.195 4,000 780 0.1950 43.80 43.80 47.17 43.80 43.80 18 43.797 -3.47%
2021-12-06 0 0.202 0.195 0.212 0.202 0.210 106,000 21,972 0.2073 45.37 43.80 47.62 45.37 47.17 472 46.556 -3.81%
2021-12-03 0 0.210 0.202 0.217 - - 0 0 - 47.17 45.37 48.74 - - 0 - 0.00%
2021-12-02 0 0.210 0.210 0.215 0.210 0.215 120,000 25,210 0.2101 47.17 47.17 48.29 47.17 48.29 534 47.185 0.00%
2021-12-01 0 0.210 0.202 0.210 - - 0 0 - 47.17 45.37 47.17 - - 0 - 0.00%
2021-11-30 0 0.210 0.202 0.210 - - 0 0 - 47.17 45.37 47.17 - - 0 - -3.67%
2021-11-29 0 0.218 0.212 0.218 0.212 0.218 72,000 15,276 0.2122 48.96 47.62 48.96 47.62 48.96 321 47.653 2.83%
2021-11-26 0 0.212 0.202 0.212 - - 0 0 - 47.62 45.37 47.62 - - 0 - 0.00%
2021-11-25 0 0.212 0.206 0.212 - - 0 0 - 47.62 46.27 47.62 - - 0 - 0.00%
2021-11-24 0 0.212 0.206 0.215 0.212 0.212 40,000 8,480 0.2120 47.62 46.27 48.29 47.62 47.62 178 47.615 2.91%
2021-11-23 0 0.206 0.206 0.215 0.206 0.215 55,533 11,733 0.2113 46.27 46.27 48.29 46.27 48.29 247 47.453 -4.19%
2021-11-22 0 0.215 0.206 0.215 - - 0 0 - 48.29 46.27 48.29 - - 0 - -2.27%
2021-11-19 0 0.220 0.207 0.225 0.200 0.220 612,000 128,032 0.2092 49.41 46.49 50.53 44.92 49.41 2,725 46.987 2.33%
2021-11-18 0 0.215 0.215 0.217 0.201 0.217 1,256,000 269,062 0.2142 48.29 48.29 48.74 45.14 48.74 5,592 48.114 -0.92%
2021-11-17 0 0.217 0.200 0.217 0.200 0.220 1,016,000 220,412 0.2169 48.74 44.92 48.74 44.92 49.41 4,524 48.725 8.50%
2021-11-16 0 0.200 0.185 0.200 0.200 0.200 168,000 33,600 0.2000 44.92 41.55 44.92 44.92 44.92 748 44.920 0.00%
2021-11-15 0 0.200 0.188 0.200 0.188 0.200 182,000 35,908 0.1973 44.92 42.22 44.92 42.22 44.92 810 44.313 1.52%
2021-11-12 0 0.197 0.185 0.200 0.190 0.200 80,000 15,500 0.1938 44.25 41.55 44.92 42.67 44.92 356 43.516 -0.51%
2021-11-11 0 0.198 0.196 - 0.198 0.198 8,000 1,584 0.1980 44.47 44.02 - 44.47 44.47 36 44.471 4.21%
2021-11-10 0 0.190 0.198 0.199 0.183 0.200 170,000 31,906 0.1877 42.67 44.47 44.70 41.10 44.92 757 42.153 -5.00%
2021-11-09 0 0.200 0.197 0.200 0.200 0.208 188,000 37,728 0.2007 44.92 44.25 44.92 44.92 46.72 837 45.073 -4.31%
2021-11-08 0 0.209 0.205 0.210 0.205 0.210 16,000 3,300 0.2063 46.94 46.04 47.17 46.04 47.17 71 46.324 -4.57%
2021-11-05 0 0.219 0.210 0.229 - - 0 0 - 49.19 47.17 51.43 - - 0 - 0.00%
2021-11-04 0 0.219 0.210 0.222 - - 0 0 - 49.19 47.17 49.86 - - 0 - 0.00%
2021-11-03 0 0.219 0.210 0.222 0.216 0.222 102,000 22,044 0.2161 49.19 47.17 49.86 48.51 49.86 454 48.540 1.39%
2021-11-02 0 0.216 0.216 0.228 0.215 0.217 126,000 27,254 0.2163 48.51 48.51 51.21 48.29 48.74 561 48.581 -5.68%
2021-11-01 0 0.229 0.220 0.229 0.215 0.230 120,000 27,274 0.2273 51.43 49.41 51.43 48.29 51.66 534 51.048 4.09%
2021-10-29 0 0.220 0.216 0.233 0.216 0.220 80,000 17,504 0.2188 49.41 48.51 52.33 48.51 49.41 356 49.142 1.85%
2021-10-28 0 0.216 0.215 0.233 0.216 0.230 208,000 45,808 0.2202 48.51 48.29 52.33 48.51 51.66 926 49.464 -7.30%
2021-10-27 0 0.233 0.223 0.233 - - 0 0 - 52.33 50.09 52.33 - - 0 - 0.00%
2021-10-26 0 0.233 0.228 0.233 0.230 0.233 208,000 48,084 0.2312 52.33 51.21 52.33 51.66 52.33 926 51.921 0.00%
2021-10-25 0 0.233 0.233 0.240 0.232 0.240 36,000 8,564 0.2379 52.33 52.33 53.90 52.11 53.90 160 53.430 -2.92%
2021-10-22 0 0.240 0.240 0.248 0.237 0.248 396,000 95,200 0.2404 53.90 53.90 55.70 53.23 55.70 1,763 53.995 -4.00%
2021-10-21 0 0.250 0.231 0.250 0.229 0.250 282,000 68,342 0.2423 56.15 51.88 56.15 51.43 56.15 1,256 54.431 5.04%
2021-10-20 0 0.238 0.231 0.250 0.238 0.260 354,000 84,840 0.2397 53.45 51.88 56.15 53.45 58.40 1,576 53.828 -8.46%
2021-10-19 0 0.260 0.236 0.260 0.232 0.260 202,000 50,980 0.2524 58.40 53.01 58.40 52.11 58.40 899 56.684 4.00%
2021-10-18 0 0.250 0.230 0.250 - - 0 0 - 56.15 51.66 56.15 - - 0 - 0.00%
2021-10-15 0 0.250 0.230 0.250 - - 19 4 0.2105 56.15 51.66 56.15 - - 0 47.284 0.00%
2021-10-12 0 0.250 0.235 0.250 - - 0 0 - 56.15 52.78 56.15 - - 0 - 0.00%
2021-10-11 0 0.250 0.232 0.260 - - 0 0 - 56.15 52.11 58.40 - - 0 - 0.00%
2021-10-08 0 0.250 0.240 0.250 0.238 0.250 158,000 39,050 0.2472 56.15 53.90 56.15 53.45 56.15 703 55.510 0.81%
2021-10-07 0 0.248 0.248 0.255 0.245 0.260 360,000 90,148 0.2504 55.70 55.70 57.27 55.03 58.40 1,603 56.242 -2.75%
2021-10-06 0 0.255 0.250 0.270 0.250 0.255 230,000 58,150 0.2528 57.27 56.15 60.64 56.15 57.27 1,024 56.785 -7.27%
2021-10-05 0 0.275 0.250 0.275 - - 0 0 - 61.77 56.15 61.77 - - 0 - 0.00%
2021-10-04 0 0.275 0.250 0.275 0.275 0.275 90,000 24,750 0.2750 61.77 56.15 61.77 61.77 61.77 401 61.765 1.85%
2021-09-30 0 0.270 0.249 0.270 - - 0 0 - 60.64 55.93 60.64 - - 0 - 0.00%
2021-09-29 0 0.270 0.248 0.270 0.260 0.270 82,000 21,340 0.2602 60.64 55.70 60.64 58.40 60.64 365 58.451 3.85%
2021-09-28 0 0.260 0.250 0.270 - - 0 0 - 58.40 56.15 60.64 - - 0 - 0.00%
2021-09-27 0 0.260 0.250 0.265 0.260 0.260 61,027 15,846 0.2597 58.40 56.15 59.52 58.40 58.40 272 58.319 -5.45%
2021-09-24 0 0.275 0.260 0.275 0.260 0.275 114,000 31,320 0.2747 61.77 58.40 61.77 58.40 61.77 508 61.706 0.00%
2021-09-23 0 0.275 0.260 0.275 0.275 0.275 80,000 22,000 0.2750 61.77 58.40 61.77 61.77 61.77 356 61.765 -1.79%
2021-09-21 0 0.280 0.260 0.280 0.280 0.280 90,000 25,200 0.2800 62.89 58.40 62.89 62.89 62.89 401 62.888 0.00%
2021-09-20 0 0.280 0.260 0.280 0.275 0.280 176,019 49,255 0.2798 62.89 58.40 62.89 61.77 62.89 784 62.849 0.00%
2021-09-17 0 0.280 0.270 0.280 0.270 0.285 104,000 29,010 0.2789 62.89 60.64 62.89 60.64 64.01 463 62.650 3.70%
2021-09-16 0 0.270 0.265 0.270 0.270 0.275 58,000 15,710 0.2709 60.64 59.52 60.64 60.64 61.77 258 60.836 -3.57%
2021-09-15 0 0.280 0.270 0.280 0.280 0.280 304,000 85,120 0.2800 62.89 60.64 62.89 62.89 62.89 1,354 62.888 0.00%
2021-09-14 0 0.280 0.270 0.280 0.270 0.285 438,000 122,500 0.2797 62.89 60.64 62.89 60.64 64.01 1,950 62.816 3.70%
2021-09-13 0 0.270 0.270 0.275 0.270 0.285 568,000 156,450 0.2754 60.64 60.64 61.77 60.64 64.01 2,529 61.864 -1.82%
2021-09-10 0 0.275 0.265 0.280 - - 0 0 - 61.77 59.52 62.89 - - 0 - 0.00%
2021-09-09 0 0.275 0.270 0.275 0.275 0.280 892,000 249,280 0.2795 61.77 60.64 61.77 61.77 62.89 3,972 62.767 3.77%
2021-09-08 0 0.265 0.265 0.275 0.265 0.265 68,000 18,020 0.2650 59.52 59.52 61.77 59.52 59.52 303 59.519 0.00%
2021-09-07 0 0.265 0.270 0.275 0.265 0.265 56,000 14,840 0.2650 59.52 60.64 61.77 59.52 59.52 249 59.519 0.00%
2021-09-06 0 0.265 0.265 0.280 0.255 0.280 204,000 56,320 0.2761 59.52 59.52 62.89 57.27 62.89 908 62.007 -5.36%
2021-09-03 0 0.280 0.250 0.280 0.280 0.285 100,000 28,200 0.2820 62.89 56.15 62.89 62.89 64.01 445 63.337 13.36%
2021-09-02 0 0.247 0.244 0.260 - - 0 0 - 55.48 54.80 58.40 - - 0 - 0.00%
2021-09-01 0 0.247 0.247 0.260 0.245 0.260 13,196 3,266 0.2475 55.48 55.48 58.40 55.03 58.40 59 55.588 0.41%
2021-08-31 0 0.246 0.246 0.255 - - 0 0 - 55.25 55.25 57.27 - - 0 - 0.00%
2021-08-30 0 0.246 0.246 0.255 0.246 0.247 39,500 9,718 0.2460 55.25 55.25 57.27 55.25 55.48 176 55.257 -3.53%
2021-08-27 0 0.255 0.235 0.255 - - 0 0 - 57.27 52.78 57.27 - - 0 - 0.00%
2021-08-26 0 0.255 0.240 0.255 - - 0 0 - 57.27 53.90 57.27 - - 0 - 0.00%
2021-08-25 0 0.255 0.242 0.255 - - 0 0 - 57.27 54.35 57.27 - - 0 - 0.00%
2021-08-24 0 0.255 0.246 0.255 - - 0 0 - 57.27 55.25 57.27 - - 0 - 0.00%
2021-08-23 0 0.255 0.255 0.260 0.243 0.270 262,000 66,708 0.2546 57.27 57.27 58.40 54.58 60.64 1,167 57.186 7.14%
2021-08-20 0 0.238 0.228 0.238 0.228 0.240 132,000 30,708 0.2326 53.45 51.21 53.45 51.21 53.90 588 52.250 -0.83%
2021-08-19 0 0.240 0.235 0.240 - - 0 0 - 53.90 52.78 53.90 - - 0 - -3.61%
2021-08-18 0 0.249 0.249 0.275 0.246 0.247 50,000 12,312 0.2462 55.93 55.93 61.77 55.25 55.48 223 55.306 1.63%
2021-08-17 0 0.245 0.233 0.248 - - 0 0 - 55.03 52.33 55.70 - - 0 - 0.00%
2021-08-16 0 0.245 0.245 0.255 0.244 0.244 18,000 4,392 0.2440 55.03 55.03 57.27 54.80 54.80 80 54.802 6.06%
2021-08-13 0 0.231 0.223 0.240 - - 0 0 - 51.88 50.09 53.90 - - 0 - 0.00%
2021-08-12 0 0.231 0.231 0.245 - - 0 0 - 51.88 51.88 55.03 - - 0 - 0.43%
2021-08-11 0 0.230 0.230 0.240 0.230 0.234 66,000 15,414 0.2335 51.66 51.66 53.90 51.66 52.56 294 52.454 -2.54%
2021-08-10 0 0.236 0.234 0.242 - - 0 0 - 53.01 52.56 54.35 - - 0 - 0.00%
2021-08-09 0 0.236 0.233 0.242 - - 0 0 - 53.01 52.33 54.35 - - 0 - 0.00%
2021-08-06 0 0.236 0.236 0.244 0.235 0.236 116,500 27,487 0.2359 53.01 53.01 54.80 52.78 53.01 519 52.992 -2.88%
2021-08-05 0 0.243 0.235 0.250 - - 0 0 - 54.58 52.78 56.15 - - 0 - 0.00%
2021-08-04 0 0.243 0.236 0.245 - - 0 0 - 54.58 53.01 55.03 - - 0 - -0.82%
2021-08-03 0 0.245 0.235 0.250 - - 0 0 - 55.03 52.78 56.15 - - 0 - 0.00%
2021-08-02 0 0.245 0.245 0.250 0.244 0.245 112,000 27,406 0.2447 55.03 55.03 56.15 54.80 55.03 499 54.959 2.51%
2021-07-30 0 0.239 0.233 0.240 0.239 0.239 8,000 1,876 0.2345 53.68 52.33 53.90 53.68 53.68 36 52.669 2.14%
2021-07-29 0 0.234 0.233 0.250 - - 0 0 - 52.56 52.33 56.15 - - 0 - 0.00%
2021-07-28 0 0.234 0.234 0.265 0.231 0.232 116,000 26,846 0.2314 52.56 52.56 59.52 51.88 52.11 516 51.979 -0.43%
2021-07-27 0 0.235 0.226 0.260 0.235 0.235 48,000 11,280 0.2350 52.78 50.76 58.40 52.78 52.78 214 52.781 -4.08%
2021-07-26 0 0.245 0.235 0.242 - - 0 0 - 55.03 52.78 54.35 - - 0 - -1.61%
2021-07-23 0 0.249 0.243 0.249 - - 0 0 - 55.93 54.58 55.93 - - 0 - 0.00%
2021-07-22 0 0.249 0.240 0.249 0.249 0.255 26,000 6,366 0.2448 55.93 53.90 55.93 55.93 57.27 116 54.992 2.47%
2021-07-21 0 0.243 0.243 0.255 - - 0 0 - 54.58 54.58 57.27 - - 0 - 1.25%
2021-07-20 0 0.240 0.239 0.260 - - 0 0 - 53.90 53.68 58.40 - - 0 - 0.00%
2021-07-19 0 0.240 0.239 0.250 0.239 0.240 200,000 47,926 0.2396 53.90 53.68 56.15 53.68 53.90 890 53.821 -2.83%
2021-07-16 0 0.247 0.240 0.260 - - 0 0 - 55.48 53.90 58.40 - - 0 - 0.00%
2021-07-15 0 0.247 0.243 0.260 0.247 0.247 70,000 17,290 0.2470 55.48 54.58 58.40 55.48 55.48 312 55.476 -3.14%
2021-07-14 0 0.255 0.241 0.255 - - 0 0 - 57.27 54.13 57.27 - - 0 - 0.00%
2021-07-13 0 0.255 0.240 0.255 0.240 0.255 82,000 19,710 0.2404 57.27 53.90 57.27 53.90 57.27 365 53.986 5.81%
2021-07-12 0 0.241 0.233 0.265 - - 0 0 - 54.13 52.33 59.52 - - 0 - 0.00%
2021-07-09 0 0.241 0.235 0.241 0.229 0.242 418,000 96,586 0.2311 54.13 52.78 54.13 51.43 54.35 1,861 51.898 2.99%
2021-07-08 0 0.234 0.224 0.237 0.220 0.237 12,000 2,676 0.2230 52.56 50.31 53.23 49.41 53.23 53 50.086 1.74%
2021-07-07 0 0.230 0.230 0.245 0.230 0.246 232,000 53,986 0.2327 51.66 51.66 55.03 51.66 55.25 1,033 52.264 -6.50%
2021-07-06 0 0.246 0.235 0.260 - - 0 0 - 55.25 52.78 58.40 - - 0 - 0.00%
2021-07-05 0 0.246 0.237 0.246 0.229 0.246 404,598 95,374 0.2357 55.25 53.23 55.25 51.43 55.25 1,801 52.944 4.24%
2021-07-02 0 0.236 0.236 0.249 0.236 0.237 78,000 18,456 0.2366 53.01 53.01 55.93 53.01 53.23 347 53.144 -4.45%
2021-06-30 0 0.247 0.230 0.248 - - 0 0 - 55.48 51.66 55.70 - - 0 - 0.00%
2021-06-29 0 0.247 0.234 0.247 0.240 0.250 28,000 6,908 0.2467 55.48 52.56 55.48 53.90 56.15 125 55.412 4.66%
2021-06-28 0 0.236 0.223 0.240 0.235 0.240 12,000 2,830 0.2358 53.01 50.09 53.90 52.78 53.90 53 52.968 2.16%
2021-06-25 0 0.231 0.223 0.245 - - 0 0 - 51.88 50.09 55.03 - - 0 - 0.00%
2021-06-24 0 0.231 0.230 0.245 - - 0 0 - 51.88 51.66 55.03 - - 0 - 0.00%
2021-06-23 0 0.231 0.231 0.260 0.231 0.238 338,000 79,530 0.2353 51.88 51.88 58.40 51.88 53.45 1,505 52.847 -4.55%
2021-06-22 0 0.242 0.242 0.260 0.240 0.250 148,000 35,844 0.2422 54.35 54.35 58.40 53.90 56.15 659 54.396 -10.37%
2021-06-21 0 0.270 0.250 0.275 - - 0 0 - 60.64 56.15 61.77 - - 0 - 0.00%
2021-06-18 0 0.270 0.255 0.285 - - 0 0 - 60.64 57.27 64.01 - - 0 - 0.00%
2021-06-17 0 0.270 0.250 0.290 - - 0 0 - 60.64 56.15 65.13 - - 0 - 0.00%
2021-06-16 0 0.270 0.255 0.275 0.265 0.270 268,000 72,340 0.2699 60.64 57.27 61.77 59.52 60.64 1,193 60.625 -3.57%
2021-06-15 0 0.280 0.250 0.290 0.255 0.290 198,000 54,030 0.2729 62.89 56.15 65.13 57.27 65.13 882 61.289 7.69%
2021-06-11 0 0.260 0.248 0.260 0.255 0.260 56,000 14,300 0.2554 58.40 55.70 58.40 57.27 58.40 249 57.353 1.96%
2021-06-10 0 0.255 0.250 0.260 0.243 0.260 90,000 23,126 0.2570 57.27 56.15 58.40 54.58 58.40 401 57.712 2.00%
2021-06-09 0 0.250 0.243 0.255 0.240 0.250 104,000 25,796 0.2480 56.15 54.58 57.27 53.90 56.15 463 55.709 0.81%
2021-06-08 0 0.248 0.242 0.255 0.240 0.248 32,000 7,696 0.2405 55.70 54.35 57.27 53.90 55.70 142 54.016 3.33%
2021-06-07 0 0.240 0.231 0.247 0.240 0.241 20,000 4,806 0.2403 53.90 51.88 55.48 53.90 54.13 89 53.971 -4.00%
2021-06-04 0 0.250 0.237 0.250 - - 0 0 - 56.15 53.23 56.15 - - 0 - 0.00%
2021-06-03 0 0.250 0.242 0.255 - - 0 0 - 56.15 54.35 57.27 - - 0 - 0.00%
2021-06-02 0 0.250 0.236 0.250 0.238 0.250 151,065 37,272 0.2467 56.15 53.01 56.15 53.45 56.15 673 55.415 2.88%
2021-06-01 0 0.243 0.234 0.245 0.235 0.245 100,000 23,564 0.2356 54.58 52.56 55.03 52.78 55.03 445 52.925 2.10%
2021-05-31 0 0.238 0.238 0.240 0.232 0.243 230,000 54,022 0.2349 53.45 53.45 53.90 52.11 54.58 1,024 52.754 -2.46%
2021-05-28 0 0.244 0.230 0.247 - - 0 0 - 54.80 51.66 55.48 - - 0 - 0.00%
2021-05-27 0 0.244 0.230 0.244 0.236 0.244 40,000 9,582 0.2396 54.80 51.66 54.80 53.01 54.80 178 53.803 3.83%
2021-05-26 0 0.235 0.232 0.236 0.216 0.237 124,000 27,588 0.2225 52.78 52.11 53.01 48.51 53.23 552 49.970 3.52%
2021-05-25 0 0.227 0.225 0.239 0.227 0.240 174,000 40,924 0.2352 50.98 50.53 53.68 50.98 53.90 775 52.825 -0.87%
2021-05-24 0 0.229 0.227 0.234 - - 0 0 - 51.43 50.98 52.56 - - 0 - 0.00%
2021-05-21 0 0.229 0.229 0.237 - - 0 0 - 51.43 51.43 53.23 - - 0 - 0.88%
2021-05-20 0 0.227 0.227 0.239 0.227 0.229 40,000 9,120 0.2280 50.98 50.98 53.68 50.98 51.43 178 51.209 -3.81%
2021-05-18 0 0.236 0.236 0.238 0.230 0.250 212,000 51,200 0.2415 53.01 53.01 53.45 51.66 56.15 944 54.243 2.61%
2021-05-17 0 0.230 0.230 0.240 - - 0 0 - 51.66 51.66 53.90 - - 0 - 0.00%
2021-05-14 0 0.230 0.230 0.240 0.228 0.230 622,000 143,056 0.2300 51.66 51.66 53.90 51.21 51.66 2,769 51.657 0.00%
2021-05-13 0 0.230 0.229 0.240 - - 0 0 - 51.66 51.43 53.90 - - 0 - 0.00%
2021-05-12 0 0.230 0.230 0.240 0.230 0.230 150,000 34,500 0.2300 51.66 51.66 53.90 51.66 51.66 668 51.658 -2.95%
2021-05-11 0 0.237 0.229 0.239 0.236 0.240 20,000 4,728 0.2364 53.23 51.43 53.68 53.01 53.90 89 53.095 3.49%
2021-05-10 0 0.229 0.227 0.236 0.229 0.230 278,000 63,832 0.2296 51.43 50.98 53.01 51.43 51.66 1,238 51.571 0.44%
2021-05-07 0 0.228 0.228 0.238 0.228 0.229 54,000 12,332 0.2284 51.21 51.21 53.45 51.21 51.43 240 51.292 0.00%
2021-05-06 0 0.228 0.228 0.239 0.228 0.228 26,000 5,928 0.2280 51.21 51.21 53.68 51.21 51.21 116 51.209 -1.30%
2021-05-05 0 0.231 0.231 0.245 - - 0 0 - 51.88 51.88 55.03 - - 0 - 0.00%
2021-05-04 0 0.231 0.229 0.231 0.231 0.231 158,000 36,498 0.2310 51.88 51.43 51.88 51.88 51.88 703 51.883 -7.23%
2021-05-03 0 0.249 0.236 0.249 0.246 0.250 102,000 25,100 0.2461 55.93 53.01 55.93 55.25 56.15 454 55.269 1.22%
2021-04-30 0 0.246 0.229 0.250 - - 0 0 - 55.25 51.43 56.15 - - 0 - 0.00%
2021-04-29 0 0.246 0.235 0.250 - - 0 0 - 55.25 52.78 56.15 - - 0 - 0.00%
2021-04-28 0 0.246 0.244 0.250 - - 0 0 - 55.25 54.80 56.15 - - 0 - 0.00%
2021-04-27 0 0.246 0.243 0.248 0.239 0.246 442,000 106,856 0.2418 55.25 54.58 55.70 53.68 55.25 1,968 54.298 2.93%
2021-04-26 0 0.239 0.228 0.243 - - 0 0 - 53.68 51.21 54.58 - - 0 - 0.00%
2021-04-23 0 0.239 0.233 0.243 0.234 0.239 108,000 25,382 0.2350 53.68 52.33 54.58 52.56 53.68 481 52.785 4.37%
2021-04-22 0 0.229 0.229 0.237 0.229 0.229 6,000 1,374 0.2290 51.43 51.43 53.23 51.43 51.43 27 51.433 0.00%
2021-04-21 0 0.229 0.229 0.236 0.229 0.230 28,962 6,628 0.2289 51.43 51.43 53.01 51.43 51.66 129 51.400 -0.43%
2021-04-20 0 0.230 0.229 0.238 0.228 0.230 40,000 9,146 0.2287 51.66 51.43 53.45 51.21 51.66 178 51.355 0.88%
2021-04-19 0 0.228 0.221 0.228 0.228 0.231 98,000 22,494 0.2295 51.21 49.64 51.21 51.21 51.88 436 51.553 -8.06%
2021-04-16 0 0.248 0.232 0.248 - - 0 0 - 55.70 52.11 55.70 - - 0 - -0.40%
2021-04-15 0 0.249 0.237 0.260 - - 0 0 - 55.93 53.23 58.40 - - 0 - 0.00%
2021-04-14 0 0.249 0.235 0.249 - - 0 0 - 55.93 52.78 55.93 - - 0 - 0.00%
2021-04-13 0 0.249 0.235 0.255 - - 0 0 - 55.93 52.78 57.27 - - 0 - 0.00%
2021-04-12 0 0.249 0.235 0.249 - - 0 0 - 55.93 52.78 55.93 - - 0 - 0.00%
2021-04-09 0 0.249 0.235 0.249 - - 0 0 - 55.93 52.78 55.93 - - 0 - 0.00%
2021-04-08 0 0.249 0.233 0.249 0.234 0.249 28,000 6,626 0.2366 55.93 52.33 55.93 52.56 55.93 125 53.150 8.26%
2021-04-07 0 0.230 0.230 0.234 0.221 0.221 3,098 666 0.2150 51.66 51.66 52.56 49.64 49.64 14 48.284 -2.13%
2021-04-01 0 0.235 0.230 0.235 0.235 0.239 22,000 5,178 0.2354 52.78 51.66 52.78 52.78 53.68 98 52.863 -2.08%
2021-03-31 0 0.240 0.225 0.245 0.224 0.245 6,000 1,386 0.2310 53.90 50.53 55.03 50.31 55.03 27 51.883 3.45%
2021-03-30 0 0.232 0.220 0.244 - - 0 0 - 52.11 49.41 54.80 - - 0 - 0.00%
2021-03-29 0 0.232 0.223 0.232 0.231 0.232 32,000 7,406 0.2314 52.11 50.09 52.11 51.88 52.11 142 51.981 0.43%
2021-03-26 0 0.231 0.227 0.245 0.231 0.231 8,000 1,874 0.2343 51.88 50.98 55.03 51.88 51.88 36 52.613 0.00%
2021-03-25 0 0.231 0.231 0.250 0.231 0.239 104,000 24,354 0.2342 51.88 51.88 56.15 51.88 53.68 463 52.595 -7.60%
2021-03-24 0 0.250 0.231 0.250 - - 0 0 - 56.15 51.88 56.15 - - 0 - 0.00%
2021-03-23 0 0.250 0.235 0.260 - - 0 0 - 56.15 52.78 58.40 - - 0 - 0.00%
2021-03-22 0 0.250 0.234 0.250 - - 0 0 - 56.15 52.56 56.15 - - 0 - -1.96%
2021-03-19 0 0.255 0.233 0.265 - - 0 0 - 57.27 52.33 59.52 - - 0 - 0.00%
2021-03-18 0 0.255 0.232 0.260 - - 0 0 - 57.27 52.11 58.40 - - 0 - 0.00%
2021-03-17 0 0.255 0.228 0.255 0.244 0.265 56,000 14,788 0.2641 57.27 51.21 57.27 54.80 59.52 249 59.310 5.81%
2021-03-16 0 0.241 0.228 0.265 - - 0 0 - 54.13 51.21 59.52 - - 0 - 0.00%
2021-03-15 0 0.241 0.225 0.241 0.230 0.241 169,000 40,170 0.2377 54.13 50.53 54.13 51.66 54.13 752 53.386 4.78%
2021-03-12 0 0.230 0.229 0.245 - - 0 0 - 51.66 51.43 55.03 - - 0 - 0.00%
2021-03-11 0 0.230 0.226 0.255 - - 0 0 - 51.66 50.76 57.27 - - 0 - 0.00%
2021-03-10 0 0.230 0.230 0.260 0.230 0.233 43,000 9,930 0.2309 51.66 51.66 58.40 51.66 52.33 191 51.867 -1.29%
2021-03-09 0 0.233 0.233 0.265 0.233 0.240 22,000 5,266 0.2394 52.33 52.33 59.52 52.33 53.90 98 53.761 -2.92%
2021-03-08 0 0.240 0.240 0.265 0.240 0.240 52,000 12,480 0.2400 53.90 53.90 59.52 53.90 53.90 232 53.904 -4.00%
2021-03-05 0 0.250 0.250 0.265 0.245 0.250 114,000 28,024 0.2458 56.15 56.15 59.52 55.03 56.15 508 55.212 -3.85%
2021-03-04 0 0.260 0.245 0.265 - - 0 0 - 58.40 55.03 59.52 - - 0 - 0.00%
2021-03-03 0 0.260 0.255 0.260 0.250 0.260 92,000 23,180 0.2520 58.40 57.27 58.40 56.15 58.40 410 56.589 0.00%
2021-03-02 0 0.260 0.247 0.260 0.245 0.265 272,000 69,680 0.2562 58.40 55.48 58.40 55.03 59.52 1,211 57.537 6.12%
2021-03-01 0 0.245 0.245 0.270 0.245 0.265 202,000 53,490 0.2648 55.03 55.03 60.64 55.03 59.52 899 59.475 -2.00%
2021-02-26 0 0.250 0.234 0.255 0.255 0.255 122,000 31,110 0.2550 56.15 52.56 57.27 57.27 57.27 543 57.273 0.00%
2021-02-25 0 0.250 0.244 0.255 0.225 0.250 72,000 17,910 0.2488 56.15 54.80 57.27 50.53 56.15 321 55.869 8.70%
2021-02-24 0 0.230 0.223 0.230 0.229 0.234 90,000 20,760 0.2307 51.66 50.09 51.66 51.43 52.56 401 51.808 -3.36%
2021-02-23 0 0.238 0.230 0.248 0.238 0.242 20,000 4,800 0.2400 53.45 51.66 55.70 53.45 54.35 89 53.904 -4.03%
2021-02-22 0 0.248 0.234 0.248 0.248 0.248 6,000 1,488 0.2480 55.70 52.56 55.70 55.70 55.70 27 55.701 4.20%
2021-02-19 0 0.238 0.237 0.250 0.238 0.255 100,000 25,432 0.2543 53.45 53.23 56.15 53.45 57.27 445 57.120 -6.67%
2021-02-18 0 0.255 0.240 0.255 0.255 0.255 30,000 7,650 0.2550 57.27 53.90 57.27 57.27 57.27 134 57.273 0.00%
2021-02-17 0 0.255 0.255 0.265 0.255 0.255 94,000 23,970 0.2550 57.27 57.27 59.52 57.27 57.27 419 57.273 0.00%
2021-02-16 0 0.255 0.245 0.265 0.240 0.265 377,326 96,677 0.2562 57.27 55.03 59.52 53.90 59.52 1,680 57.546 2.00%
2021-02-11 0 0.250 0.231 0.250 0.231 0.250 40,000 9,344 0.2336 56.15 51.88 56.15 51.88 56.15 178 52.467 6.84%
2021-02-10 0 0.234 0.233 0.240 0.234 0.240 17,000 4,028 0.2369 52.56 52.33 53.90 52.56 53.90 76 53.217 -2.50%
2021-02-09 0 0.240 0.225 0.260 - - 0 0 - 53.90 50.53 58.40 - - 0 - 0.00%
2021-02-08 0 0.240 0.240 0.260 - - 0 0 - 53.90 53.90 58.40 - - 0 - 4.35%
2021-02-05 0 0.230 0.220 0.239 0.230 0.239 218,000 50,302 0.2307 51.66 49.41 53.68 51.66 53.68 971 51.825 -4.17%
2021-02-04 0 0.240 0.230 0.240 0.240 0.240 22,000 5,280 0.2400 53.90 51.66 53.90 53.90 53.90 98 53.904 -1.23%
2021-02-03 0 0.243 0.230 0.243 0.226 0.244 200,000 48,086 0.2404 54.58 51.66 54.58 50.76 54.80 890 54.001 7.52%
2021-02-02 0 0.226 0.225 0.226 0.226 0.226 10,000 2,260 0.2260 50.76 50.53 50.76 50.76 50.76 45 50.760 0.44%
2021-02-01 0 0.225 0.225 0.240 - - 0 0 - 50.53 50.53 53.90 - - 0 - 0.00%
2021-01-29 0 0.225 0.210 0.245 - - 0 0 - 50.53 47.17 55.03 - - 0 - 0.00%
2021-01-28 0 0.225 0.210 0.245 0.219 0.226 132,000 29,306 0.2220 50.53 47.17 55.03 49.19 50.76 588 49.865 2.27%
2021-01-27 0 0.220 0.220 0.244 0.219 0.220 116,000 25,518 0.2200 49.41 49.41 54.80 49.19 49.41 516 49.408 -2.22%
2021-01-26 0 0.225 0.220 0.242 0.225 0.225 140,000 31,500 0.2250 50.53 49.41 54.35 50.53 50.53 623 50.535 -0.44%
2021-01-25 0 0.226 0.226 0.250 0.226 0.226 130,000 29,380 0.2260 50.76 50.76 56.15 50.76 50.76 579 50.760 -5.04%
2021-01-22 0 0.238 0.227 0.238 - - 0 0 - 53.45 50.98 53.45 - - 0 - 0.00%
2021-01-21 0 0.238 0.230 0.238 0.210 0.255 310,000 73,942 0.2385 53.45 51.66 53.45 47.17 57.27 1,380 53.572 13.33%
2021-01-20 0 0.210 0.210 0.231 - - 0 0 - 47.17 47.17 51.88 - - 0 - 0.00%
2021-01-19 0 0.210 0.210 0.235 0.210 0.210 18,000 3,780 0.2100 47.17 47.17 52.78 47.17 47.17 80 47.166 0.00%
2021-01-18 0 0.210 0.207 0.230 - - 0 0 - 47.17 46.49 51.66 - - 0 - 0.00%
2021-01-15 0 0.210 0.208 0.234 0.210 0.228 72,000 15,306 0.2126 47.17 46.72 52.56 47.17 51.21 321 47.746 -2.33%
2021-01-14 0 0.215 0.215 0.235 0.215 0.240 604,611 136,860 0.2264 48.29 48.29 52.78 48.29 53.90 2,692 50.841 -9.28%
2021-01-13 0 0.237 0.225 0.255 - - 0 0 - 53.23 50.53 57.27 - - 0 - 0.00%
2021-01-12 0 0.237 0.228 0.237 0.200 0.238 198,000 44,178 0.2231 53.23 51.21 53.23 44.92 53.45 882 50.113 8.72%
2021-01-11 0 0.218 0.218 0.230 0.211 0.230 92,000 21,122 0.2296 48.96 48.96 51.66 47.39 51.66 410 51.565 -2.24%
2021-01-08 0 0.223 0.223 0.239 0.220 0.224 170,000 37,888 0.2229 50.09 50.09 53.68 49.41 50.31 757 50.057 0.00%
2021-01-07 0 0.223 0.216 0.235 0.216 0.230 339,500 77,459 0.2282 50.09 48.51 52.78 48.51 51.66 1,512 51.244 -0.45%
2021-01-06 0 0.224 0.225 0.226 0.214 0.225 102,000 22,592 0.2215 50.31 50.53 50.76 48.06 50.53 454 49.747 1.82%
2021-01-05 0 0.220 0.220 0.226 0.210 0.218 202,000 43,196 0.2138 49.41 49.41 50.76 47.17 48.96 899 48.029 -2.22%
2021-01-04 0 0.225 0.211 0.225 0.225 0.225 400,598 90,131 0.2250 50.53 47.39 50.53 50.53 50.53 1,784 50.533 6.13%
2020-12-31 0 0.212 0.212 0.226 0.210 0.210 62,000 13,020 0.2100 47.62 47.62 50.76 47.17 47.17 276 47.166 -3.64%
2020-12-30 0 0.220 0.210 0.220 - - 0 0 - 49.41 47.17 49.41 - - 0 - -2.22%
2020-12-29 0 0.225 0.217 0.225 0.213 0.225 451,500 98,132 0.2173 50.53 48.74 50.53 47.84 50.53 2,010 48.816 -0.44%
2020-12-28 0 0.226 0.216 0.226 - - 0 0 - 50.76 48.51 50.76 - - 0 - 0.00%
2020-12-24 0 0.226 0.207 0.226 - - 0 0 - 50.76 46.49 50.76 - - 0 - -0.44%
2020-12-23 0 0.227 0.212 0.228 0.227 0.227 24,000 5,448 0.2270 50.98 47.62 51.21 50.98 50.98 107 50.984 -0.87%
2020-12-22 0 0.229 0.214 0.230 0.214 0.229 134,000 29,016 0.2165 51.43 48.06 51.66 48.06 51.43 597 48.634 -1.72%
2020-12-21 0 0.233 0.216 0.234 0.233 0.233 4,000 934 0.2335 52.33 48.51 52.56 52.33 52.33 18 52.444 -0.43%
2020-12-18 0 0.234 0.218 0.234 - - 0 0 - 52.56 48.96 52.56 - - 0 - -0.85%
2020-12-17 0 0.236 0.219 0.260 0.225 0.236 120,000 27,220 0.2268 53.01 49.19 58.40 50.53 53.01 534 50.947 9.26%
2020-12-16 0 0.216 0.216 0.225 0.211 0.218 160,000 34,700 0.2169 48.51 48.51 50.53 47.39 48.96 712 48.710 7.46%
2020-12-15 0 0.201 0.201 0.222 0.200 0.201 68,000 13,658 0.2009 45.14 45.14 49.86 44.92 45.14 303 45.112 0.50%
2020-12-14 0 0.200 0.200 0.225 0.198 0.202 200,000 39,856 0.1993 44.92 44.92 50.53 44.47 45.37 890 44.758 -6.98%
2020-12-11 0 0.215 0.215 0.240 0.210 0.210 2,000 420 0.2100 48.29 48.29 53.90 47.17 47.17 9 47.166 -2.71%
2020-12-10 0 0.221 0.200 0.225 - - 0 0 - 49.64 44.92 50.53 - - 0 - 0.00%
2020-12-09 0 0.221 0.220 0.225 0.217 0.222 322,000 70,430 0.2187 49.64 49.41 50.53 48.74 49.86 1,434 49.126 1.38%
2020-12-08 0 0.218 0.218 0.220 - - 0 0 - 48.96 48.96 49.41 - - 0 - 2.83%
2020-12-07 0 0.212 0.211 0.228 0.212 0.229 16,000 3,586 0.2241 47.62 47.39 51.21 47.62 51.43 71 50.338 -2.75%
2020-12-04 0 0.218 0.209 0.222 - - 0 0 - 48.96 46.94 49.86 - - 0 - 0.00%
2020-12-03 0 0.218 0.209 0.228 - - 0 0 - 48.96 46.94 51.21 - - 0 - 0.00%
2020-12-02 0 0.218 0.209 0.229 - - 0 0 - 48.96 46.94 51.43 - - 0 - 0.00%
2020-12-01 0 0.218 0.209 0.230 - - 0 0 - 48.96 46.94 51.66 - - 0 - 0.00%
2020-11-30 0 0.218 0.218 0.227 0.218 0.230 74,000 16,254 0.2196 48.96 48.96 50.98 48.96 51.66 329 49.333 -0.91%
2020-11-27 0 0.220 0.211 0.220 0.205 0.220 356,000 76,990 0.2163 49.41 47.39 49.41 46.04 49.41 1,585 48.573 10.00%
2020-11-26 0 0.200 0.200 0.224 0.197 0.200 190,582 37,840 0.1985 44.92 44.92 50.31 44.25 44.92 849 44.594 -2.44%
2020-11-25 0 0.205 0.200 0.225 - - 0 0 - 46.04 44.92 50.53 - - 0 - 0.00%
2020-11-24 0 0.205 0.205 0.225 0.205 0.205 130,000 26,650 0.2050 46.04 46.04 50.53 46.04 46.04 579 46.043 -2.38%
2020-11-23 0 0.210 0.205 0.229 0.210 0.210 2,000 420 0.2100 47.17 46.04 51.43 47.17 47.17 9 47.166 -2.33%
2020-11-20 0 0.215 0.205 0.215 0.215 0.215 32,000 6,880 0.2150 48.29 46.04 48.29 48.29 48.29 142 48.289 -1.38%
2020-11-19 0 0.218 0.218 0.238 0.215 0.215 2,000 430 0.2150 48.96 48.96 53.45 48.29 48.29 9 48.289 -0.91%
2020-11-18 0 0.220 0.217 0.238 0.220 0.222 500,000 110,200 0.2204 49.41 48.74 53.45 49.41 49.86 2,226 49.502 -3.93%
2020-11-17 0 0.229 0.229 0.243 - - 0 0 - 51.43 51.43 54.58 - - 0 - 0.00%
2020-11-16 0 0.229 0.228 0.240 - - 0 0 - 51.43 51.21 53.90 - - 0 - 0.00%
2020-11-13 0 0.229 0.228 0.245 0.228 0.229 116,000 26,458 0.2281 51.43 51.21 55.03 51.21 51.43 516 51.228 0.44%
2020-11-12 0 0.228 0.228 0.238 0.228 0.228 238,750 54,430 0.2280 51.21 51.21 53.45 51.21 51.21 1,063 51.204 0.00%
2020-11-11 0 0.228 0.224 0.240 0.221 0.228 226,000 50,858 0.2250 51.21 50.31 53.90 49.64 51.21 1,006 50.543 0.00%
2020-11-10 0 0.228 0.228 0.242 0.228 0.229 120,000 27,396 0.2283 51.21 51.21 54.35 51.21 51.43 534 51.276 1.33%
2020-11-09 0 0.225 0.225 0.250 0.224 0.242 320,000 76,932 0.2404 50.53 50.53 56.15 50.31 54.35 1,425 53.997 1.35%
2020-11-06 0 0.222 0.222 0.242 0.222 0.223 90,000 20,016 0.2224 49.86 49.86 54.35 49.86 50.09 401 49.951 0.00%
2020-11-05 0 0.222 0.222 0.245 0.222 0.222 14,000 3,108 0.2220 49.86 49.86 55.03 49.86 49.86 62 49.861 0.00%
2020-11-04 0 0.222 0.222 0.250 0.220 0.231 688,000 156,518 0.2275 49.86 49.86 56.15 49.41 51.88 3,063 51.096 -3.90%
2020-11-03 0 0.231 0.230 0.250 0.231 0.231 2,000 462 0.2310 51.88 51.66 56.15 51.88 51.88 9 51.883 -2.94%
2020-11-02 0 0.238 0.228 0.249 0.238 0.238 18,000 4,284 0.2380 53.45 51.21 55.93 53.45 53.45 80 53.455 0.85%
2020-10-30 0 0.236 0.220 0.238 0.232 0.238 66,000 15,640 0.2370 53.01 49.41 53.45 52.11 53.45 294 53.223 8.26%
2020-10-29 0 0.218 0.218 0.228 0.208 0.218 182,000 38,718 0.2127 48.96 48.96 51.21 46.72 48.96 810 47.781 -2.68%
2020-10-28 0 0.224 0.224 0.240 - - 0 0 - 50.31 50.31 53.90 - - 0 - 0.90%
2020-10-27 0 0.222 0.222 0.235 0.220 0.228 70,000 15,820 0.2260 49.86 49.86 52.78 49.41 51.21 312 50.760 -7.50%
2020-10-23 0 0.240 0.230 0.240 0.240 0.240 20,000 4,800 0.2400 53.90 51.66 53.90 53.90 53.90 89 53.904 0.00%
2020-10-22 0 0.240 0.240 0.245 - - 0 0 - 53.90 53.90 55.03 - - 0 - 0.00%
2020-10-21 0 0.240 0.235 0.244 0.240 0.255 252,000 63,310 0.2512 53.90 52.78 54.80 53.90 57.27 1,122 56.426 0.00%
2020-10-20 0 0.240 0.235 0.240 0.239 0.240 282,000 67,660 0.2399 53.90 52.78 53.90 53.68 53.90 1,256 53.888 0.00%
2020-10-19 0 0.240 0.240 0.246 0.239 0.239 6,000 1,434 0.2390 53.90 53.90 55.25 53.68 53.68 27 53.679 -5.88%
2020-10-16 0 0.255 0.240 0.255 0.255 0.255 48,000 12,240 0.2550 57.27 53.90 57.27 57.27 57.27 214 57.273 6.25%
2020-10-15 0 0.240 0.239 0.255 0.240 0.241 256,000 61,484 0.2402 53.90 53.68 57.27 53.90 54.13 1,140 53.943 0.00%
2020-10-14 0 0.240 0.240 0.249 0.238 0.241 274,000 65,666 0.2397 53.90 53.90 55.93 53.45 54.13 1,220 53.827 0.42%
2020-10-12 0 0.239 0.238 0.240 0.235 0.246 258,000 61,632 0.2389 53.68 53.45 53.90 52.78 55.25 1,149 53.653 0.42%
2020-10-09 0 0.238 0.220 0.238 0.220 0.239 111,000 24,636 0.2219 53.45 49.41 53.45 49.41 53.68 494 49.849 3.03%
2020-10-08 0 0.231 0.230 0.231 0.231 0.231 16,000 3,696 0.2310 51.88 51.66 51.88 51.88 51.88 71 51.883 -4.55%
2020-10-07 0 0.242 0.240 0.242 0.231 0.242 92,000 21,630 0.2351 54.35 53.90 54.35 51.88 54.35 410 52.805 -1.22%
2020-10-06 0 0.245 0.234 0.250 0.245 0.245 50,000 12,250 0.2450 55.03 52.56 56.15 55.03 55.03 223 55.027 -3.92%
2020-10-05 0 0.255 0.242 0.255 0.240 0.260 84,000 20,790 0.2475 57.27 54.35 57.27 53.90 58.40 374 55.589 6.25%
2020-09-30 0 0.240 0.240 0.244 0.240 0.240 4,000 960 0.2400 53.90 53.90 54.80 53.90 53.90 18 53.904 -1.64%
2020-09-29 0 0.244 0.244 0.255 0.244 0.244 2,000 488 0.2440 54.80 54.80 57.27 54.80 54.80 9 54.802 4.72%
2020-09-28 0 0.233 0.233 0.240 0.227 0.240 302,000 69,796 0.2311 52.33 52.33 53.90 50.98 53.90 1,345 51.908 1.30%
2020-09-25 0 0.230 0.224 0.230 0.223 0.233 260,000 59,386 0.2284 51.66 50.31 51.66 50.09 52.33 1,158 51.300 7.48%
2020-09-24 0 0.214 0.214 0.234 0.213 0.214 105,000 22,442 0.2137 48.06 48.06 52.56 47.84 48.06 467 48.005 -4.46%
2020-09-23 0 0.224 0.224 0.242 0.218 0.234 254,000 57,616 0.2268 50.31 50.31 54.35 48.96 52.56 1,131 50.947 4.67%
2020-09-22 0 0.214 0.214 0.224 0.212 0.224 246,000 54,698 0.2223 48.06 48.06 50.31 47.62 50.31 1,095 49.940 -0.93%
2020-09-21 0 0.216 0.216 0.221 0.216 0.220 66,000 14,480 0.2194 48.51 48.51 49.64 48.51 49.41 294 49.276 -4.00%
2020-09-18 0 0.225 0.211 0.225 0.210 0.225 56,000 12,050 0.2152 50.53 47.39 50.53 47.17 50.53 249 48.329 1.35%
2020-09-17 0 0.222 0.217 0.224 0.211 0.222 228,000 49,430 0.2168 49.86 48.74 50.31 47.39 49.86 1,015 48.693 0.91%
2020-09-16 0 0.220 0.220 0.225 0.218 0.225 268,000 58,494 0.2183 49.41 49.41 50.53 48.96 50.53 1,193 49.021 -2.22%
2020-09-15 0 0.225 0.220 0.225 0.220 0.235 1,342,000 296,976 0.2213 50.53 49.41 50.53 49.41 52.78 5,975 49.703 -2.17%
2020-09-14 0 0.230 0.230 0.234 0.217 0.235 496,000 111,838 0.2255 51.66 51.66 52.56 48.74 52.78 2,208 50.643 2.22%
2020-09-11 0 0.225 0.225 0.235 0.225 0.238 452,000 104,276 0.2307 50.53 50.53 52.78 50.53 53.45 2,012 51.815 -9.64%
2020-09-10 0 0.249 0.232 0.249 0.235 0.249 166,000 39,418 0.2375 55.93 52.11 55.93 52.78 55.93 739 53.333 -2.35%
2020-09-09 0 0.255 0.243 0.255 0.243 0.265 500,000 124,072 0.2481 57.27 54.58 57.27 54.58 59.52 2,226 55.733 -3.77%
2020-09-08 0 0.265 0.260 0.265 0.255 0.270 198,000 52,780 0.2666 59.52 58.40 59.52 57.27 60.64 882 59.871 -3.64%
2020-09-07 0 0.275 0.270 0.285 0.275 0.275 30,000 8,250 0.2750 61.77 60.64 64.01 61.77 61.77 134 61.765 0.00%
2020-09-04 0 0.275 0.270 0.275 0.250 0.300 3,258,700 874,245 0.2683 61.77 60.64 61.77 56.15 67.38 14,509 60.256 -5.17%
2020-09-03 0 0.290 0.280 0.290 0.280 0.345 2,882,000 900,790 0.3126 65.13 62.89 65.13 62.89 77.49 12,832 70.200 -13.43%
2020-09-02 0 0.335 0.330 0.335 0.295 0.350 7,178,000 2,321,910 0.3235 75.24 74.12 75.24 66.26 78.61 31,959 72.653 15.52%
2020-09-01 0 0.290 0.280 0.290 0.250 0.325 10,598,000 3,099,400 0.2925 65.13 62.89 65.13 56.15 72.99 47,186 65.685 16.00%
2020-08-31 0 0.250 0.241 0.250 0.209 0.270 3,906,000 909,300 0.2328 56.15 54.13 56.15 46.94 60.64 17,391 52.286 19.05%
2020-08-28 0 0.210 0.205 0.232 0.210 0.226 332,000 73,560 0.2216 47.17 46.04 52.11 47.17 50.76 1,478 49.764 -4.55%
2020-08-27 0 0.220 0.210 0.239 0.200 0.220 280,000 58,472 0.2088 49.41 47.17 53.68 44.92 49.41 1,247 46.903 10.00%
2020-08-26 0 0.200 0.194 0.220 0.192 0.200 54,000 10,784 0.1997 44.92 43.57 49.41 43.12 44.92 240 44.853 -3.85%
2020-08-25 0 0.208 0.208 0.214 0.191 0.225 408,000 86,010 0.2108 46.72 46.72 48.06 42.90 50.53 1,817 47.348 0.00%
2020-08-24 0 0.208 0.201 0.210 0.195 0.238 1,378,000 290,742 0.2110 46.72 45.14 47.17 43.80 53.45 6,135 47.388 -9.57%
2020-08-21 0 0.230 0.230 0.235 0.209 0.248 4,894,000 1,133,700 0.2317 51.66 51.66 52.78 46.94 55.70 21,790 52.029 10.58%
2020-08-20 0 0.208 0.204 0.208 0.180 0.210 1,765,326 348,807 0.1976 46.72 45.82 46.72 40.43 47.17 7,860 44.378 15.56%
2020-08-19 0 0.180 0.172 0.182 0.172 0.180 482,000 86,234 0.1789 40.43 38.63 40.88 38.63 40.43 2,146 40.183 5.88%
2020-08-18 0 0.170 0.164 0.171 0.163 0.170 64,000 10,864 0.1698 38.18 36.83 38.41 36.61 38.18 285 38.126 0.00%
2020-08-17 0 0.170 0.161 0.170 0.166 0.170 930,000 157,398 0.1692 38.18 36.16 38.18 37.28 38.18 4,141 38.012 4.29%
2020-08-14 0 0.163 0.155 0.164 0.157 0.163 102,000 16,456 0.1613 36.61 34.81 36.83 35.26 36.61 454 36.235 6.54%
2020-08-13 0 0.153 0.153 0.167 0.153 0.167 502,000 80,540 0.1604 34.36 34.36 37.51 34.36 37.51 2,235 36.034 2.68%
2020-08-12 0 0.149 0.147 0.150 0.148 0.150 86,000 12,816 0.1490 33.47 33.02 33.69 33.24 33.69 383 33.471 -2.61%
2020-08-11 0 0.153 0.150 0.153 0.150 0.153 2,588,000 388,362 0.1501 34.36 33.69 34.36 33.69 34.36 11,523 33.704 2.68%
2020-08-10 0 0.149 0.142 0.149 0.149 0.151 482,500 72,314 0.1499 33.47 31.89 33.47 33.47 33.91 2,148 33.662 -4.49%
2020-08-07 0 0.156 0.152 0.157 - - 0 0 - 35.04 34.14 35.26 - - 0 - 0.00%
2020-08-06 0 0.156 0.152 0.158 - - 0 0 - 35.04 34.14 35.49 - - 0 - 0.00%
2020-08-05 0 0.156 0.156 0.160 0.152 0.156 365,364 56,873 0.1557 35.04 35.04 35.94 34.14 35.04 1,627 34.962 4.00%
2020-08-04 0 0.150 0.150 0.154 0.147 0.147 6,000 882 0.1470 33.69 33.69 34.59 33.02 33.02 27 33.016 -0.66%
2020-08-03 0 0.151 0.150 0.154 0.146 0.155 972,000 147,236 0.1515 33.91 33.69 34.59 32.79 34.81 4,328 34.022 -1.95%
2020-07-31 0 0.154 0.150 0.156 0.152 0.156 180,000 27,890 0.1549 34.59 33.69 35.04 34.14 35.04 801 34.801 1.32%
2020-07-30 0 0.152 0.146 0.153 0.150 0.152 802,598 120,989 0.1507 34.14 32.79 34.36 33.69 34.14 3,573 33.858 1.33%
2020-07-29 0 0.150 0.149 0.152 - - 0 0 - 33.69 33.47 34.14 - - 0 - 0.00%
2020-07-28 0 0.150 0.150 0.151 0.146 0.150 188,000 27,778 0.1478 33.69 33.69 33.91 32.79 33.69 837 33.186 3.45%
2020-07-27 0 0.145 0.145 0.151 0.141 0.145 386,000 55,732 0.1444 32.57 32.57 33.91 31.67 32.57 1,719 32.429 -2.03%
2020-07-24 0 0.148 0.145 0.148 - - 0 0 - 33.24 32.57 33.24 - - 0 - -3.27%
2020-07-23 0 0.153 0.147 0.153 0.154 0.155 128,000 19,830 0.1549 34.36 33.02 34.36 34.59 34.81 570 34.795 3.38%
2020-07-22 0 0.148 0.148 0.154 0.145 0.156 134,000 20,238 0.1510 33.24 33.24 34.59 32.57 35.04 597 33.921 2.07%
2020-07-21 0 0.145 0.145 0.150 0.142 0.146 574,000 83,144 0.1449 32.57 32.57 33.69 31.89 32.79 2,556 32.533 -5.84%
2020-07-20 0 0.154 0.143 0.154 - - 0 0 - 34.59 32.12 34.59 - - 0 - 0.00%
2020-07-17 0 0.154 0.143 0.157 - - 0 0 - 34.59 32.12 35.26 - - 0 - 0.00%
2020-07-16 0 0.154 0.143 0.156 - - 0 0 - 34.59 32.12 35.04 - - 0 - 0.00%
2020-07-15 0 0.154 0.141 0.154 0.154 0.156 96,000 14,820 0.1544 34.59 31.67 34.59 34.59 35.04 427 34.673 0.00%
2020-07-14 0 0.154 0.146 0.154 0.157 0.158 418,000 65,694 0.1572 34.59 32.79 34.59 35.26 35.49 1,861 35.299 -1.91%
2020-07-13 0 0.157 0.148 0.157 0.142 0.158 374,000 56,502 0.1511 35.26 33.24 35.26 31.89 35.49 1,665 33.931 9.79%
2020-07-10 0 0.143 0.143 0.145 0.143 0.148 132,000 19,006 0.1440 32.12 32.12 32.57 32.12 33.24 588 32.339 -3.38%
2020-07-09 0 0.148 0.142 0.148 0.149 0.150 12,000 1,798 0.1498 33.24 31.89 33.24 33.47 33.69 53 33.653 4.23%
2020-07-08 0 0.142 0.141 0.152 0.142 0.142 62,000 8,804 0.1420 31.89 31.67 34.14 31.89 31.89 276 31.893 0.00%
2020-07-07 0 0.142 0.141 0.146 0.142 0.153 230,000 33,140 0.1441 31.89 31.67 32.79 31.89 34.36 1,024 32.362 -2.74%
2020-07-06 0 0.146 0.146 0.150 0.146 0.155 194,000 29,108 0.1500 32.79 32.79 33.69 32.79 34.81 864 33.699 -5.81%
2020-07-03 0 0.155 0.149 0.158 0.150 0.166 538,000 84,230 0.1566 34.81 33.47 35.49 33.69 37.28 2,395 35.164 2.65%
2020-07-02 0 0.151 0.147 0.151 0.148 0.151 324,500 48,696 0.1501 33.91 33.02 33.91 33.24 33.91 1,445 33.705 0.00%
2020-06-30 0 0.151 0.151 0.169 0.151 0.162 1,870,000 288,624 0.1543 33.91 33.91 37.96 33.91 36.39 8,326 34.666 -11.18%
2020-06-29 0 0.170 0.170 0.189 0.170 0.190 203,162 38,528 0.1896 38.18 38.18 42.45 38.18 42.67 905 42.594 -5.03%
2020-06-26 0 0.179 0.157 0.180 0.177 0.180 142,000 25,286 0.1781 40.20 35.26 40.43 39.75 40.43 632 39.995 1.70%
2020-06-24 0 0.176 0.160 0.189 0.176 0.176 28,000 4,928 0.1760 39.53 35.94 42.45 39.53 39.53 125 39.530 3.53%
2020-06-23 0 0.170 0.170 0.190 - - 0 0 - 38.18 38.18 42.67 - - 0 - 0.00%
2020-06-22 0 0.170 0.160 0.174 - - 0 0 - 38.18 35.94 39.08 - - 0 - 0.00%
2020-06-19 0 0.170 0.170 0.177 0.167 0.170 36,000 6,070 0.1686 38.18 38.18 39.75 37.51 38.18 160 37.870 -7.61%
2020-06-18 0 0.184 0.167 0.184 - - 0 0 - 41.33 37.51 41.33 - - 0 - 0.00%
2020-06-17 0 0.184 0.167 0.184 0.174 0.185 300,000 55,362 0.1845 41.33 37.51 41.33 39.08 41.55 1,336 41.448 1.66%
2020-06-16 0 0.181 0.181 0.189 0.172 0.180 142,000 24,998 0.1760 40.65 40.65 42.45 38.63 40.43 632 39.539 -1.63%
2020-06-15 0 0.184 0.171 0.184 0.170 0.188 654,000 117,236 0.1793 41.33 38.41 41.33 38.18 42.22 2,912 40.262 -2.65%
2020-06-12 0 0.189 0.182 0.189 - - 0 0 - 42.45 40.88 42.45 - - 0 - 0.00%
2020-06-11 0 0.189 0.182 0.189 0.190 0.190 700,000 133,000 0.1900 42.45 40.88 42.45 42.67 42.67 3,117 42.674 -0.53%
2020-06-10 0 0.190 0.181 0.190 0.190 0.190 682,000 129,580 0.1900 42.67 40.65 42.67 42.67 42.67 3,037 42.674 2.70%
2020-06-09 0 0.185 0.185 0.190 0.185 0.189 172,000 31,844 0.1851 41.55 41.55 42.67 41.55 42.45 766 41.582 -2.12%
2020-06-08 0 0.189 0.184 0.189 - - 0 0 - 42.45 41.33 42.45 - - 0 - 0.00%
2020-06-05 0 0.189 0.175 0.189 - - 0 0 - 42.45 39.30 42.45 - - 0 - 0.00%
2020-06-04 0 0.189 0.175 0.190 - - 0 0 - 42.45 39.30 42.67 - - 0 - 0.00%
2020-06-03 0 0.189 0.181 0.190 - - 0 0 - 42.45 40.65 42.67 - - 0 - 0.00%
2020-06-02 0 0.189 0.163 0.190 0.188 0.190 200,000 37,958 0.1898 42.45 36.61 42.67 42.22 42.67 890 42.627 0.00%
2020-06-01 0 0.189 0.169 0.189 0.167 0.190 310,000 57,272 0.1847 42.45 37.96 42.45 37.51 42.67 1,380 41.494 1.61%
2020-05-29 0 0.186 0.165 0.186 0.175 0.186 252,000 44,122 0.1751 41.78 37.06 41.78 39.30 41.78 1,122 39.325 6.29%
2020-05-28 0 0.175 0.167 0.175 0.175 0.183 52,000 9,500 0.1827 39.30 37.51 39.30 39.30 41.10 232 41.033 -5.91%
2020-05-27 0 0.186 0.175 0.186 - - 0 0 - 41.78 39.30 41.78 - - 0 - 0.00%
2020-05-26 0 0.186 0.175 0.188 - - 0 0 - 41.78 39.30 42.22 - - 0 - 0.00%
2020-05-25 0 0.186 0.178 0.186 0.178 0.186 91,500 16,295 0.1781 41.78 39.98 41.78 39.98 41.78 407 39.998 0.00%
2020-05-22 0 0.186 0.175 0.186 - - 0 0 - 41.78 39.30 41.78 - - 0 - -0.53%
2020-05-21 0 0.187 0.180 0.190 0.187 0.187 100,000 18,700 0.1870 42.00 40.43 42.67 42.00 42.00 445 42.000 0.00%
2020-05-20 0 0.187 0.175 0.196 0.187 0.188 254,000 47,652 0.1876 42.00 39.30 44.02 42.00 42.22 1,131 42.136 -1.58%
2020-05-19 0 0.190 0.176 0.190 0.180 0.199 14,000 2,558 0.1827 42.67 39.53 42.67 40.43 44.70 62 41.038 5.56%
2020-05-18 0 0.180 0.180 0.199 0.180 0.180 56,000 10,080 0.1800 40.43 40.43 44.70 40.43 40.43 249 40.428 0.00%
2020-05-15 0 0.180 0.180 0.190 0.180 0.204 248,000 45,770 0.1846 40.43 40.43 42.67 40.43 45.82 1,104 41.451 -2.17%
2020-05-14 0 0.184 0.184 0.190 0.184 0.184 9,326 1,708 0.1831 41.33 41.33 42.67 41.33 41.33 42 41.134 -3.16%
2020-05-13 0 0.190 0.184 0.190 0.184 0.190 38,000 7,018 0.1847 42.67 41.33 42.67 41.33 42.67 169 41.480 0.00%
2020-05-12 0 0.190 0.185 0.190 0.185 0.190 28,000 5,262 0.1879 42.67 41.55 42.67 41.55 42.67 125 42.209 2.70%
2020-05-11 0 0.185 0.185 0.195 - - 0 0 - 41.55 41.55 43.80 - - 0 - 0.00%
2020-05-08 0 0.185 0.185 0.189 - - 0 0 - 41.55 41.55 42.45 - - 0 - 0.00%
2020-05-07 0 0.185 0.184 0.200 0.184 0.185 90,000 16,630 0.1848 41.55 41.33 44.92 41.33 41.55 401 41.501 -7.50%
2020-05-06 0 0.200 0.183 0.200 0.200 0.200 50,674 10,134 0.2000 44.92 41.10 44.92 44.92 44.92 226 44.916 5.82%
2020-05-05 0 0.189 0.188 0.189 0.189 0.194 784,000 150,644 0.1921 42.45 42.22 42.45 42.45 43.57 3,491 43.156 -2.58%
2020-05-04 0 0.194 0.190 0.210 - - 0 0 - 43.57 42.67 47.17 - - 0 - 0.00%
2020-04-29 0 0.194 0.190 0.210 - - 0 0 - 43.57 42.67 47.17 - - 0 - 0.00%
2020-04-28 0 0.194 0.189 0.194 - - 0 0 - 43.57 42.45 43.57 - - 0 - 0.00%
2020-04-27 0 0.194 0.190 0.194 0.194 0.196 94,000 18,296 0.1946 43.57 42.67 43.57 43.57 44.02 419 43.716 -3.00%
2020-04-24 0 0.200 0.200 0.210 0.190 0.190 15,195 2,875 0.1892 44.92 44.92 47.17 42.67 42.67 68 42.496 -4.76%
2020-04-23 0 0.210 0.191 0.215 0.190 0.210 49,000 10,165 0.2074 47.17 42.90 48.29 42.67 47.17 218 46.593 0.00%
2020-04-22 0 0.210 0.195 0.210 - - 0 0 - 47.17 43.80 47.17 - - 0 - 0.00%
2020-04-21 0 0.210 0.195 0.210 - - 0 0 - 47.17 43.80 47.17 - - 0 - 0.00%
2020-04-20 0 0.210 0.195 0.210 - - 0 0 - 47.17 43.80 47.17 - - 0 - 0.00%
2020-04-17 0 0.210 0.200 0.230 0.210 0.210 160,000 33,600 0.2100 47.17 44.92 51.66 47.17 47.17 712 47.166 0.00%
2020-04-16 0 0.210 0.195 0.219 - - 0 0 - 47.17 43.80 49.19 - - 0 - 0.00%
2020-04-15 0 0.210 0.196 0.210 - - 0 0 - 47.17 44.02 47.17 - - 0 - 0.00%
2020-04-14 0 0.210 0.195 0.210 0.209 0.210 324,000 67,976 0.2098 47.17 43.80 47.17 46.94 47.17 1,443 47.122 3.96%
2020-04-09 0 0.202 0.202 0.210 0.199 0.210 346,500 70,285 0.2028 45.37 45.37 47.17 44.70 47.17 1,543 45.558 -0.49%
2020-04-08 0 0.203 0.202 0.208 0.202 0.208 582,000 118,394 0.2034 45.59 45.37 46.72 45.37 46.72 2,591 45.690 0.00%
2020-04-07 0 0.203 0.203 0.228 0.199 0.210 262,000 54,370 0.2075 45.59 45.59 51.21 44.70 47.17 1,167 46.609 -2.40%
2020-04-06 0 0.208 0.208 0.210 0.208 0.208 2,000 416 0.2080 46.72 46.72 47.17 46.72 46.72 9 46.717 -0.95%
2020-04-03 0 0.210 0.205 0.210 0.204 0.210 158,000 33,060 0.2092 47.17 46.04 47.17 45.82 47.17 703 46.995 -0.47%
2020-04-02 0 0.211 0.200 0.218 0.211 0.211 110,000 23,210 0.2110 47.39 44.92 48.96 47.39 47.39 490 47.391 -3.21%
2020-04-01 0 0.218 0.212 0.220 0.218 0.226 202,000 44,336 0.2195 48.96 47.62 49.41 48.96 50.76 899 49.296 -12.80%
2020-03-31 0 0.250 0.250 0.265 0.235 0.235 19,263 4,520 0.2346 56.15 56.15 59.52 52.78 52.78 86 52.702 8.70%
2020-03-30 0 0.230 0.225 0.230 0.230 0.230 4,000 920 0.2300 51.66 50.53 51.66 51.66 51.66 18 51.658 0.00%
2020-03-27 0 0.230 0.230 0.260 0.230 0.230 10,000 2,300 0.2300 51.66 51.66 58.40 51.66 51.66 45 51.658 0.88%
2020-03-26 0 0.228 0.228 0.245 0.220 0.250 82,000 19,488 0.2377 51.21 51.21 55.03 49.41 56.15 365 53.378 0.00%
2020-03-25 0 0.228 0.228 0.240 0.228 0.228 4,000 912 0.2280 51.21 51.21 53.90 51.21 51.21 18 51.209 4.59%
2020-03-24 0 0.218 0.201 0.218 0.225 0.225 24,000 5,386 0.2244 48.96 45.14 48.96 50.53 50.53 107 50.404 0.93%
2020-03-23 0 0.216 0.190 0.216 - - 0 0 - 48.51 42.67 48.51 - - 0 - -10.00%
2020-03-20 0 0.240 0.222 0.240 0.195 0.250 66,000 13,584 0.2058 53.90 49.86 53.90 43.80 56.15 294 46.227 12.68%
2020-03-19 0 0.213 0.213 0.250 0.209 0.213 34,000 7,186 0.2114 47.84 47.84 56.15 46.94 47.84 151 47.470 -6.17%
2020-03-18 0 0.227 0.226 0.260 0.226 0.227 90,000 20,390 0.2266 50.98 50.76 58.40 50.76 50.98 401 50.884 -7.35%
2020-03-17 0 0.245 0.226 0.250 - - 0 0 - 55.03 50.76 56.15 - - 0 - 0.00%
2020-03-16 0 0.245 0.225 0.255 0.224 0.245 70,000 16,730 0.2390 55.03 50.53 57.27 50.31 55.03 312 53.679 4.26%
2020-03-13 0 0.235 0.235 0.260 0.233 0.233 30,000 6,990 0.2330 52.78 52.78 58.40 52.33 52.33 134 52.332 -12.96%
2020-03-12 0 0.270 0.250 0.275 - - 0 0 - 60.64 56.15 61.77 - - 0 - 0.00%
2020-03-11 0 0.270 0.250 0.275 - - 0 0 - 60.64 56.15 61.77 - - 0 - 0.00%
2020-03-10 0 0.270 0.270 0.275 0.250 0.275 90,826 24,323 0.2678 60.64 60.64 61.77 56.15 61.77 404 60.147 -1.82%
2020-03-09 0 0.275 0.275 0.290 - - 0 0 - 61.77 61.77 65.13 - - 0 - 0.00%
2020-03-06 0 0.275 0.275 0.295 - - 0 0 - 61.77 61.77 66.26 - - 0 - 0.00%
2020-03-05 0 0.275 0.275 0.295 0.275 0.275 2,000 550 0.2750 61.77 61.77 66.26 61.77 61.77 9 61.765 -6.78%
2020-03-04 0 0.295 0.275 0.295 - - 0 0 - 66.26 61.77 66.26 - - 0 - 0.00%
2020-03-03 0 0.295 0.275 0.295 0.295 0.305 96,000 28,350 0.2953 66.26 61.77 66.26 66.26 68.50 427 66.327 5.36%
2020-03-02 0 0.280 0.270 0.295 0.270 0.310 2,248,090 690,238 0.3070 62.89 60.64 66.26 60.64 69.63 10,009 68.960 -9.68%
2020-02-28 0 0.310 0.280 0.310 - - 0 0 - 69.63 62.89 69.63 - - 0 - 0.00%
2020-02-27 0 0.310 0.280 0.310 0.290 0.310 8,000 2,410 0.3013 69.63 62.89 69.63 65.13 69.63 36 67.661 0.00%
2020-02-26 0 0.310 0.290 0.335 0.310 0.310 38,000 11,780 0.3100 69.63 65.13 75.24 69.63 69.63 169 69.626 -3.12%
2020-02-25 0 0.320 0.310 0.340 0.310 0.320 90,000 28,380 0.3153 71.87 69.63 76.36 69.63 71.87 401 70.824 0.00%
2020-02-24 0 0.320 0.300 0.320 - - 0 0 - 71.87 67.38 71.87 - - 0 - -1.54%
2020-02-21 0 0.325 0.315 0.345 0.315 0.340 374,000 123,790 0.3310 72.99 70.75 77.49 70.75 76.36 1,665 74.340 -4.41%
2020-02-20 0 0.340 0.335 0.350 0.340 0.340 4,000 1,360 0.3400 76.36 75.24 78.61 76.36 76.36 18 76.364 -2.86%
2020-02-19 0 0.350 0.340 0.350 0.350 0.350 34,000 11,900 0.3500 78.61 76.36 78.61 78.61 78.61 151 78.610 0.00%
2020-02-18 0 0.350 0.340 0.350 - - 0 0 - 78.61 76.36 78.61 - - 0 - -1.41%
2020-02-17 0 0.355 0.340 0.355 - - 0 0 - 79.73 76.36 79.73 - - 0 - 0.00%
2020-02-14 0 0.355 0.340 0.355 0.355 0.355 8,000 2,840 0.3550 79.73 76.36 79.73 79.73 79.73 36 79.733 0.00%
2020-02-13 0 0.355 0.340 0.355 0.355 0.355 30,000 10,650 0.3550 79.73 76.36 79.73 79.73 79.73 134 79.733 1.43%
2020-02-12 0 0.350 0.340 0.380 0.350 0.350 2,000 700 0.3500 78.61 76.36 85.35 78.61 78.61 9 78.610 1.45%
2020-02-11 0 0.345 0.345 0.350 0.345 0.345 22,000 7,590 0.3450 77.49 77.49 78.61 77.49 77.49 98 77.487 1.47%
2020-02-10 0 0.340 0.340 0.350 0.340 0.340 16,000 5,440 0.3400 76.36 76.36 78.61 76.36 76.36 71 76.364 0.00%
2020-02-07 0 0.340 0.330 0.345 - - 0 0 - 76.36 74.12 77.49 - - 0 - 0.00%
2020-02-06 0 0.340 0.340 0.345 0.340 0.350 70,000 24,400 0.3486 76.36 76.36 77.49 76.36 78.61 312 78.289 -1.45%
2020-02-05 0 0.345 0.340 0.360 0.345 0.345 4,000 1,380 0.3450 77.49 76.36 80.86 77.49 77.49 18 77.487 -5.48%
2020-02-04 0 0.365 0.340 0.370 0.350 0.365 62,000 21,730 0.3505 81.98 76.36 83.10 78.61 81.98 276 78.719 8.96%
2020-02-03 0 0.335 0.335 0.350 - - 0 0 - 75.24 75.24 78.61 - - 0 - 1.52%
2020-01-31 0 0.330 0.330 0.375 - - 0 0 - 74.12 74.12 84.23 - - 0 - 0.00%
2020-01-30 0 0.330 0.330 0.375 - - 0 0 - 74.12 74.12 84.23 - - 0 - 0.00%
2020-01-29 0 0.330 0.330 0.375 0.330 0.370 4,000 1,400 0.3500 74.12 74.12 84.23 74.12 83.10 18 78.610 -2.94%
2020-01-24 0 0.340 0.340 0.390 0.335 0.340 10,000 3,390 0.3390 76.36 76.36 87.59 75.24 76.36 45 76.139 -2.86%
2020-01-23 0 0.350 0.340 0.350 - - 0 0 - 78.61 76.36 78.61 - - 0 - -2.78%
2020-01-22 0 0.360 0.340 0.360 - - 0 0 - 80.86 76.36 80.86 - - 0 - -4.00%
2020-01-21 0 0.375 0.335 0.395 - - 0 0 - 84.23 75.24 88.72 - - 0 - 0.00%
2020-01-20 0 0.375 0.325 0.395 0.340 0.390 64,000 23,260 0.3634 84.23 72.99 88.72 76.36 87.59 285 81.628 10.29%
2020-01-17 0 0.340 0.325 0.350 0.340 0.340 54,000 18,360 0.3400 76.36 72.99 78.61 76.36 76.36 240 76.364 -2.86%
2020-01-16 0 0.350 0.335 0.360 - - 0 0 - 78.61 75.24 80.86 - - 0 - 0.00%
2020-01-15 0 0.350 0.345 0.375 0.335 0.350 558,000 195,000 0.3495 78.61 77.49 84.23 75.24 78.61 2,484 78.489 0.00%
2020-01-14 0 0.350 0.305 0.390 - - 0 0 - 78.61 68.50 87.59 - - 0 - 0.00%
2020-01-13 0 0.350 0.330 0.380 0.340 0.385 34,000 11,770 0.3462 78.61 74.12 85.35 76.36 86.47 151 77.751 0.00%
2020-01-10 0 0.350 0.350 0.360 0.350 0.350 44,000 15,400 0.3500 78.61 78.61 80.86 78.61 78.61 196 78.610 2.94%
2020-01-09 0 0.340 0.340 0.390 0.340 0.345 98,000 33,370 0.3405 76.36 76.36 87.59 76.36 77.49 436 76.479 -1.45%
2020-01-08 0 0.345 0.345 0.360 0.345 0.360 62,000 21,690 0.3498 77.49 77.49 80.86 77.49 80.86 276 78.574 0.00%
2020-01-07 0 0.345 0.340 0.365 0.345 0.365 234,000 80,890 0.3457 77.49 76.36 81.98 77.49 81.98 1,042 77.641 -5.48%
2020-01-06 0 0.365 0.365 0.400 0.365 0.380 80,000 29,530 0.3691 81.98 81.98 89.84 81.98 85.35 356 82.905 -6.41%
2020-01-03 0 0.390 0.390 0.400 0.390 0.390 2,000 780 0.3900 87.59 87.59 89.84 87.59 87.59 9 87.594 0.00%
2020-01-02 0 0.390 0.375 0.390 - - 0 0 - 87.59 84.23 87.59 - - 0 - 0.00%
2019-12-31 0 0.390 0.365 0.390 - - 0 0 - 87.59 81.98 87.59 - - 0 - 0.00%
2019-12-30 0 0.390 0.365 0.400 - - 0 0 - 87.59 81.98 89.84 - - 0 - 0.00%
2019-12-27 0 0.390 0.365 0.390 - - 0 0 - 87.59 81.98 87.59 - - 0 - -2.50%
2019-12-24 0 0.400 0.395 0.405 0.400 0.400 18,006 7,202 0.4000 89.84 88.72 90.96 89.84 89.84 80 89.835 0.00%
2019-12-23 0 0.400 0.365 0.410 - - 0 0 - 89.84 81.98 92.09 - - 0 - 0.00%
2019-12-20 0 0.400 0.370 0.400 - - 0 0 - 89.84 83.10 89.84 - - 0 - 0.00%
2019-12-19 0 0.400 0.375 0.400 - - 0 0 - 89.84 84.23 89.84 - - 0 - 0.00%
2019-12-18 0 0.400 0.370 0.400 - - 0 0 - 89.84 83.10 89.84 - - 0 - 0.00%
2019-12-17 0 0.400 0.370 0.400 - - 0 0 - 89.84 83.10 89.84 - - 0 - 0.00%
2019-12-16 0 0.400 0.370 0.410 0.370 0.400 18,500 6,935 0.3749 89.84 83.10 92.09 83.10 89.84 82 84.195 3.90%
2019-12-13 0 0.385 0.380 0.405 0.380 0.380 23,196 8,790 0.3789 86.47 85.35 90.96 85.35 85.35 103 85.111 0.00%
2019-12-12 0 0.385 0.365 0.390 0.365 0.385 22,000 8,070 0.3668 86.47 81.98 87.59 81.98 86.47 98 82.387 0.00%
2019-12-11 0 0.385 0.360 0.385 0.385 0.390 38,000 14,720 0.3874 86.47 80.86 86.47 86.47 87.59 169 87.003 4.05%
2019-12-10 0 0.370 0.370 0.390 - - 0 0 - 83.10 83.10 87.59 - - 0 - 2.78%
2019-12-09 0 0.360 0.340 0.400 - - 0 0 - 80.86 76.36 89.84 - - 0 - 0.00%
2019-12-06 0 0.360 0.360 0.400 - - 0 0 - 80.86 80.86 89.84 - - 0 - 2.86%
2019-12-05 0 0.350 0.350 0.400 0.345 0.350 16,000 5,560 0.3475 78.61 78.61 89.84 77.49 78.61 71 78.049 -10.26%
2019-12-04 0 0.390 0.385 0.405 0.385 0.400 64,000 24,950 0.3898 87.59 86.47 90.96 86.47 89.84 285 87.559 0.00%
2019-12-03 0 0.390 0.350 0.390 - - 0 0 - 87.59 78.61 87.59 - - 0 - -2.50%
2019-12-02 0 0.400 0.350 0.400 0.365 0.405 22,000 8,510 0.3868 89.84 78.61 89.84 81.98 90.96 98 86.879 9.59%
2019-11-29 0 0.365 0.365 0.400 0.365 0.365 10,000 3,650 0.3650 81.98 81.98 89.84 81.98 81.98 45 81.979 0.00%
2019-11-28 0 0.365 0.365 0.380 - - 0 0 - 81.98 81.98 85.35 - - 0 - 0.00%
2019-11-27 0 0.365 0.365 0.395 0.365 0.365 16,000 5,840 0.3650 81.98 81.98 88.72 81.98 81.98 71 81.979 0.00%
2019-11-26 0 0.365 0.365 0.400 - - 0 0 - 81.98 81.98 89.84 - - 0 - 0.00%
2019-11-25 0 0.365 0.365 0.395 - - 0 0 - 81.98 81.98 88.72 - - 0 - 0.00%
2019-11-22 0 0.365 0.365 0.375 0.365 0.375 80,000 29,590 0.3699 81.98 81.98 84.23 81.98 84.23 356 83.074 -3.95%
2019-11-21 0 0.380 0.380 0.395 0.380 0.380 18,000 6,840 0.3800 85.35 85.35 88.72 85.35 85.35 80 85.348 -2.56%
2019-11-20 0 0.390 0.375 0.400 0.375 0.390 18,000 6,990 0.3883 87.59 84.23 89.84 84.23 87.59 80 87.220 2.63%
2019-11-19 0 0.380 0.375 0.405 - - 0 0 - 85.35 84.23 90.96 - - 0 - 0.00%
2019-11-18 0 0.380 0.380 0.415 - - 0 0 - 85.35 85.35 93.21 - - 0 - 0.00%
2019-11-15 0 0.380 0.380 0.385 0.380 0.390 210,000 79,860 0.3803 85.35 85.35 86.47 85.35 87.59 935 85.412 -5.00%
2019-11-14 0 0.400 0.375 0.400 - - 0 0 - 89.84 84.23 89.84 - - 0 - 0.00%
2019-11-13 0 0.400 0.375 0.400 - - 0 0 - 89.84 84.23 89.84 - - 0 - 0.00%
2019-11-12 0 0.400 0.380 0.400 - - 0 0 - 89.84 85.35 89.84 - - 0 - 0.00%
2019-11-11 0 0.400 0.370 0.430 - - 0 0 - 89.84 83.10 96.58 - - 0 - 0.00%
2019-11-08 0 0.400 0.390 0.415 0.400 0.400 6,000 2,400 0.4000 89.84 87.59 93.21 89.84 89.84 27 89.840 0.00%
2019-11-07 0 0.400 0.395 0.425 0.400 0.400 22,000 8,800 0.4000 89.84 88.72 95.46 89.84 89.84 98 89.840 0.00%
2019-11-06 0 0.400 0.370 0.440 - - 0 0 - 89.84 83.10 98.82 - - 0 - 0.00%
2019-11-05 0 0.400 0.375 0.445 - - 55 19 0.3455 89.84 84.23 99.95 - - 0 77.589 0.00%
2019-11-04 0 0.400 0.370 0.410 - - 0 0 - 89.84 83.10 92.09 - - 0 - 0.00%
2019-11-01 0 0.400 0.395 0.420 0.395 0.400 146,000 58,320 0.3995 89.84 88.72 94.33 88.72 89.84 650 89.717 -2.44%
2019-10-31 0 0.410 0.370 0.435 0.410 0.445 10,000 4,170 0.4170 92.09 83.10 97.70 92.09 99.95 45 93.658 0.00%
2019-10-30 0 0.410 0.375 0.410 0.410 0.410 2,000 820 0.4100 92.09 84.23 92.09 92.09 92.09 9 92.086 10.81%
2019-10-29 0 0.370 0.370 0.395 0.370 0.375 38,000 14,130 0.3718 83.10 83.10 88.72 83.10 84.23 169 83.516 -2.63%
2019-10-28 0 0.380 0.380 0.395 0.365 0.380 22,000 8,190 0.3723 85.35 85.35 88.72 81.98 85.35 98 83.612 -2.56%
2019-10-25 0 0.390 0.375 0.390 0.390 0.420 49,974 19,668 0.3936 87.59 84.23 87.59 87.59 94.33 223 88.395 1.30%
2019-10-24 0 0.385 0.385 0.435 0.385 0.385 6,000 2,310 0.3850 86.47 86.47 97.70 86.47 86.47 27 86.471 1.32%
2019-10-23 0 0.380 0.380 0.410 0.380 0.390 136,000 51,980 0.3822 85.35 85.35 92.09 85.35 87.59 606 85.843 -1.30%
2019-10-22 0 0.385 0.385 0.390 0.385 0.390 58,000 22,530 0.3884 86.47 86.47 87.59 86.47 87.59 258 87.245 0.00%
2019-10-21 0 0.385 0.385 0.410 0.385 0.390 6,000 2,330 0.3883 86.47 86.47 92.09 86.47 87.59 27 87.220 1.32%
2019-10-18 0 0.380 0.380 0.450 0.380 0.380 6,000 2,280 0.3800 85.35 85.35 101.1 85.35 85.35 27 85.348 -1.30%
2019-10-17 0 0.385 0.375 0.380 - - 0 0 - 86.47 84.23 85.35 - - 0 - 0.00%
2019-10-16 0 0.385 0.375 0.420 - - 0 0 - 86.47 84.23 94.33 - - 0 - 0.00%
2019-10-15 0 0.385 0.375 0.380 - - 0 0 - 86.47 84.23 85.35 - - 0 - 0.00%
2019-10-14 0 0.385 0.385 0.405 - - 0 0 - 86.47 86.47 90.96 - - 0 - 0.00%
2019-10-11 0 0.385 0.375 0.385 0.390 0.390 4,000 1,560 0.3900 86.47 84.23 86.47 87.59 87.59 18 87.594 -2.53%
2019-10-10 0 0.395 0.385 0.410 0.395 0.395 2,000 790 0.3950 88.72 86.47 92.09 88.72 88.72 9 88.717 0.00%
2019-10-09 0 0.395 0.385 0.405 - - 0 0 - 88.72 86.47 90.96 - - 0 - 0.00%
2019-10-08 0 0.395 0.380 0.395 - - 0 0 - 88.72 85.35 88.72 - - 0 - 0.00%
2019-10-04 0 0.395 0.385 0.400 0.395 0.395 20,000 7,900 0.3950 88.72 86.47 89.84 88.72 88.72 89 88.717 1.28%
2019-10-03 0 0.390 0.385 0.405 0.390 0.390 2,000 780 0.3900 87.59 86.47 90.96 87.59 87.59 9 87.594 -2.50%
2019-10-02 0 0.400 0.385 0.440 - - 0 0 - 89.84 86.47 98.82 - - 0 - 0.00%
2019-09-30 0 0.400 0.385 0.440 - - 0 0 - 89.84 86.47 98.82 - - 0 - 0.00%
2019-09-27 0 0.400 0.385 0.420 - - 0 0 - 89.84 86.47 94.33 - - 0 - 0.00%
2019-09-26 0 0.400 0.390 0.405 0.400 0.400 54,000 21,600 0.4000 89.84 87.59 90.96 89.84 89.84 240 89.840 -1.23%
2019-09-25 0 0.405 0.390 0.405 0.390 0.405 10,000 3,990 0.3990 90.96 87.59 90.96 87.59 90.96 45 89.615 0.00%
2019-09-24 0 0.405 0.395 0.405 0.395 0.405 92,000 36,630 0.3982 90.96 88.72 90.96 88.72 90.96 410 89.425 0.00%
2019-09-23 0 0.405 0.385 0.410 0.395 0.405 512,000 202,380 0.3953 90.96 86.47 92.09 88.72 90.96 2,280 88.778 0.00%
2019-09-20 0 0.405 0.395 0.405 0.390 0.405 206,000 81,350 0.3949 90.96 88.72 90.96 87.59 90.96 917 88.695 -1.22%
2019-09-19 0 0.410 0.385 0.410 - - 0 0 - 92.09 86.47 92.09 - - 0 - 0.00%
2019-09-18 0 0.410 0.380 0.430 0.385 0.410 240,000 94,920 0.3955 92.09 85.35 96.58 86.47 92.09 1,069 88.829 6.49%
2019-09-17 0 0.385 0.385 0.400 0.385 0.395 26,000 10,030 0.3858 86.47 86.47 89.84 86.47 88.72 116 86.644 -1.28%
2019-09-16 0 0.390 0.385 0.400 0.390 0.390 90,000 35,100 0.3900 87.59 86.47 89.84 87.59 87.59 401 87.594 -1.27%
2019-09-13 0 0.395 0.390 0.395 0.395 0.395 210,000 82,950 0.3950 88.72 87.59 88.72 88.72 88.72 935 88.717 2.60%
2019-09-12 0 0.385 0.385 0.390 0.385 0.385 10,000 3,850 0.3850 86.47 86.47 87.59 86.47 86.47 45 86.471 -1.28%
2019-09-11 0 0.390 0.385 0.395 0.390 0.395 402,000 158,180 0.3935 87.59 86.47 88.72 87.59 88.72 1,790 88.376 -1.27%
2019-09-10 0 0.395 0.390 0.410 0.395 0.395 166,000 65,570 0.3950 88.72 87.59 92.09 88.72 88.72 739 88.717 1.28%
2019-09-09 0 0.390 0.385 0.395 0.390 0.390 14,000 5,460 0.3900 87.59 86.47 88.72 87.59 87.59 62 87.594 0.00%
2019-09-06 0 0.390 0.390 0.400 0.385 0.390 14,000 5,400 0.3857 87.59 87.59 89.84 86.47 87.59 62 86.631 0.00%
2019-09-05 0 0.390 0.385 0.410 0.385 0.400 422,000 166,050 0.3935 87.59 86.47 92.09 86.47 89.84 1,879 88.376 -2.50%
2019-09-04 0 0.400 0.385 0.400 - - 0 0 - 89.84 86.47 89.84 - - 0 - -2.44%
2019-09-03 0 0.410 0.390 0.420 0.385 0.410 240,935 94,013 0.3902 92.09 87.59 94.33 86.47 92.09 1,073 87.639 7.89%
2019-09-02 0 0.380 0.380 0.395 0.380 0.395 102,000 39,600 0.3882 85.35 85.35 88.72 85.35 88.72 454 87.198 -2.56%
2019-08-30 0 0.390 0.385 0.425 0.385 0.390 42,000 16,230 0.3864 87.59 86.47 95.46 86.47 87.59 187 86.792 0.00%
2019-08-29 0 0.390 0.390 0.410 0.390 0.420 78,000 30,980 0.3972 87.59 87.59 92.09 87.59 94.33 347 89.207 -11.36%
2019-08-28 0 0.440 0.405 0.440 0.400 0.465 58,000 24,050 0.4147 98.82 90.96 98.82 89.84 104.4 258 93.132 10.00%
2019-08-27 0 0.400 0.400 0.470 0.400 0.400 10,000 4,000 0.4000 89.84 89.84 105.6 89.84 89.84 45 89.840 -1.23%
2019-08-26 0 0.405 0.400 0.405 - - 0 0 - 90.96 89.84 90.96 - - 0 - -4.71%
2019-08-23 0 0.425 0.425 0.465 0.400 0.440 62,000 26,040 0.4200 95.46 95.46 104.4 89.84 98.82 276 94.332 -1.16%
2019-08-22 0 0.430 0.390 0.435 0.400 0.430 28,000 11,520 0.4114 96.58 87.59 97.70 89.84 96.58 125 92.407 4.88%
2019-08-21 0 0.410 0.410 0.425 0.385 0.425 1,978,709 827,426 0.4182 92.09 92.09 95.46 86.47 95.46 8,810 93.920 -3.53%
2019-08-20 0 0.425 0.405 0.470 0.420 0.425 138,000 58,550 0.4243 95.46 90.96 105.6 94.33 95.46 614 95.292 3.66%
2019-08-19 0 0.410 0.405 0.465 0.410 0.410 60,000 24,600 0.4100 92.09 90.96 104.4 92.09 92.09 267 92.086 -2.38%
2019-08-16 0 0.420 0.420 0.460 0.400 0.435 191,345 81,958 0.4283 94.33 94.33 103.3 89.84 97.70 852 96.202 3.70%
2019-08-15 0 0.405 0.400 0.450 0.405 0.430 62,000 25,410 0.4098 90.96 89.84 101.1 90.96 96.58 276 92.050 -5.81%
2019-08-14 0 0.430 0.420 0.470 - - 0 0 - 96.58 94.33 105.6 - - 0 - 0.00%
2019-08-13 0 0.430 0.410 0.455 - - 0 0 - 96.58 92.09 102.2 - - 0 - 0.00%
2019-08-12 0 0.430 0.430 0.465 0.430 0.435 80,000 34,450 0.4306 96.58 96.58 104.4 96.58 97.70 356 96.718 -1.15%
2019-08-09 0 0.435 0.435 0.460 - - 0 0 - 97.70 97.70 103.3 - - 0 - 0.00%
2019-08-08 0 0.435 0.435 0.460 - - 0 0 - 97.70 97.70 103.3 - - 0 - 0.00%
2019-08-07 0 0.435 0.435 0.465 0.430 0.430 10,000 4,300 0.4300 97.70 97.70 104.4 96.58 96.58 45 96.578 -7.45%
2019-08-06 0 0.470 0.445 0.475 0.430 0.470 62,000 26,830 0.4327 105.6 99.95 106.7 96.58 105.6 276 97.194 -1.05%
2019-08-05 0 0.475 0.430 0.475 - - 0 0 - 106.7 96.58 106.7 - - 0 - -2.06%
2019-08-02 0 0.485 0.455 0.485 0.455 0.485 100,000 46,120 0.4612 108.9 102.2 108.9 102.2 108.9 445 103.59 -3.00%
2019-08-01 0 0.500 0.455 0.500 - - 0 0 - 112.3 102.2 112.3 - - 0 - 0.00%
2019-07-31 0 0.500 0.460 0.500 - - 0 0 - 112.3 103.3 112.3 - - 0 - -1.96%
2019-07-30 0 0.510 0.455 0.520 0.480 0.510 58,000 29,500 0.5086 114.5 102.2 116.8 107.8 114.5 258 114.24 9.68%
2019-07-29 0 0.465 0.450 0.495 - - 0 0 - 104.4 101.1 111.2 - - 0 - 0.00%
2019-07-26 0 0.465 0.460 0.465 0.465 0.470 110,000 51,310 0.4665 104.4 103.3 104.4 104.4 105.6 490 104.77 1.09%
2019-07-25 0 0.460 0.455 0.480 - - 0 0 - 103.3 102.2 107.8 - - 0 - 0.00%
2019-07-24 0 0.460 0.460 0.475 0.460 0.460 122,000 56,120 0.4600 103.3 103.3 106.7 103.3 103.3 543 103.32 0.00%
2019-07-23 0 0.460 0.455 0.465 0.460 0.465 68,000 31,480 0.4629 103.3 102.2 104.4 103.3 104.4 303 103.98 1.10%
2019-07-22 0 0.455 0.455 0.465 0.455 0.470 304,000 141,970 0.4670 102.2 102.2 104.4 102.2 105.6 1,354 104.89 -2.15%
2019-07-19 0 0.465 0.460 0.470 0.465 0.480 190,000 89,400 0.4705 104.4 103.3 105.6 104.4 107.8 846 105.68 -1.06%
2019-07-18 0 0.470 0.455 0.485 0.470 0.500 60,000 28,340 0.4723 105.6 102.2 108.9 105.6 112.3 267 106.09 3.30%
2019-07-17 0 0.455 0.455 0.465 0.455 0.465 147,458 67,984 0.4610 102.2 102.2 104.4 102.2 104.4 657 103.55 -3.19%
2019-07-16 0 0.470 0.465 0.495 0.470 0.470 104,000 48,880 0.4700 105.6 104.4 111.2 105.6 105.6 463 105.56 -3.09%
2019-07-15 0 0.485 0.470 0.485 - - 0 0 - 108.9 105.6 108.9 - - 0 - 0.00%
2019-07-12 0 0.485 0.475 0.490 0.465 0.495 212,000 104,110 0.4911 108.9 106.7 110.1 104.4 111.2 944 110.30 2.11%
2019-07-11 0 0.475 0.460 0.495 - - 0 0 - 106.7 103.3 111.2 - - 0 - 0.00%
2019-07-10 0 0.475 0.460 0.495 - - 0 0 - 106.7 103.3 111.2 - - 0 - 0.00%
2019-07-09 0 0.475 0.475 0.495 0.475 0.475 20,000 9,500 0.4750 106.7 106.7 111.2 106.7 106.7 89 106.69 0.00%
2019-07-08 0 0.475 0.470 0.510 0.475 0.475 40,000 19,000 0.4750 106.7 105.6 114.5 106.7 106.7 178 106.69 1.06%
2019-07-05 0 0.470 0.470 0.495 - - 0 0 - 105.6 105.6 111.2 - - 0 - 0.00%
2019-07-04 0 0.470 0.470 0.490 - - 0 0 - 105.6 105.6 110.1 - - 0 - 0.00%
2019-07-03 0 0.470 0.470 0.485 0.470 0.490 38,000 17,900 0.4711 105.6 105.6 108.9 105.6 110.1 169 105.80 0.00%
2019-07-02 0 0.470 0.470 0.480 0.470 0.480 104,000 49,420 0.4752 105.6 105.6 107.8 105.6 107.8 463 106.73 -2.08%
2019-06-28 0 0.480 0.480 0.490 0.480 0.490 170,000 81,960 0.4821 107.8 107.8 110.1 107.8 110.1 757 108.28 -5.88%
2019-06-27 0 0.510 0.490 0.520 0.500 0.530 80,000 40,560 0.5070 114.5 110.1 116.8 112.3 119.0 356 113.87 2.00%
2019-06-26 0 0.500 0.500 0.520 0.500 0.500 72,500 36,242 0.4999 112.3 112.3 116.8 112.3 112.3 323 112.28 0.00%
2019-06-25 0 0.500 0.480 0.500 - - 0 0 - 112.3 107.8 112.3 - - 0 - 0.00%
2019-06-24 0 0.500 0.495 0.520 0.500 0.520 268,000 135,640 0.5061 112.3 111.2 116.8 112.3 116.8 1,193 113.67 3.09%
2019-06-21 0 0.485 0.475 0.495 0.485 0.495 146,000 71,050 0.4866 108.9 106.7 111.2 108.9 111.2 650 109.30 2.11%
2019-06-20 0 0.475 0.480 0.490 0.470 0.500 490,000 237,780 0.4853 106.7 107.8 110.1 105.6 112.3 2,182 108.99 -1.04%
2019-06-19 0 0.480 0.475 0.495 0.475 0.500 638,500 308,797 0.4836 107.8 106.7 111.2 106.7 112.3 2,843 108.62 -4.00%
2019-06-18 0 0.500 0.490 0.520 0.500 0.500 50,000 25,000 0.5000 112.3 110.1 116.8 112.3 112.3 223 112.30 0.00%
2019-06-17 0 0.500 0.480 0.500 - - 0 0 - 112.3 107.8 112.3 - - 0 - -3.85%
2019-06-14 0 0.520 0.500 0.560 0.500 0.560 14,000 7,120 0.5086 116.8 112.3 125.8 112.3 125.8 62 114.23 4.00%
2019-06-13 0 0.500 0.500 0.550 - - 0 0 - 112.3 112.3 123.5 - - 0 - 0.00%
2019-06-12 0 0.500 0.500 0.560 0.500 0.520 502,000 255,280 0.5085 112.3 112.3 125.8 112.3 116.8 2,235 114.21 -3.85%
2019-06-11 0 0.520 0.510 0.580 0.520 0.520 208,000 108,160 0.5200 116.8 114.5 130.3 116.8 116.8 926 116.79 0.00%
2019-06-10 0 0.520 0.520 0.540 0.520 0.540 72,000 37,680 0.5233 116.8 116.8 121.3 116.8 121.3 321 117.54 -3.70%
2019-06-06 0 0.540 0.530 0.540 0.540 0.540 28,000 15,120 0.5400 121.3 119.0 121.3 121.3 121.3 125 121.28 3.85%
2019-06-05 0 0.520 0.520 0.550 0.510 0.550 162,000 87,020 0.5372 116.8 116.8 123.5 114.5 123.5 721 120.65 -5.45%
2019-06-04 0 0.550 0.530 0.580 0.550 0.550 60,000 33,000 0.5500 123.5 119.0 130.3 123.5 123.5 267 123.53 0.00%
2019-06-03 0 0.550 0.530 0.560 - - 0 0 - 123.5 119.0 125.8 - - 0 - 0.00%
2019-05-31 0 0.550 0.520 0.570 - - 0 0 - 123.5 116.8 128.0 - - 0 - 0.00%
2019-05-30 0 0.550 0.540 0.560 0.540 0.560 154,000 85,840 0.5574 123.5 121.3 125.8 121.3 125.8 686 125.19 -6.78%
2019-05-29 0 0.590 0.560 0.590 0.560 0.590 78,000 43,780 0.5613 132.5 125.8 132.5 125.8 132.5 347 126.06 0.00%
2019-05-28 0 0.590 0.540 0.610 - - 0 0 - 132.5 121.3 137.0 - - 0 - 0.00%
2019-05-27 0 0.590 0.540 0.610 0.590 0.590 12,000 7,080 0.5900 132.5 121.3 137.0 132.5 132.5 53 132.51 1.72%
2019-05-24 0 0.580 0.540 0.590 0.540 0.580 298,000 161,640 0.5424 130.3 121.3 132.5 121.3 130.3 1,327 121.83 3.57%
2019-05-23 0 0.560 0.550 0.560 0.560 0.580 274,000 153,480 0.5601 125.8 123.5 125.8 125.8 130.3 1,220 125.81 -3.45%
2019-05-22 0 0.580 0.560 0.620 - - 0 0 - 130.3 125.8 139.3 - - 0 - 0.00%
2019-05-21 0 0.580 0.560 0.600 - - 0 0 - 130.3 125.8 134.8 - - 0 - 0.00%
2019-05-20 0 0.580 0.560 0.590 0.560 0.580 18,000 10,160 0.5644 130.3 125.8 132.5 125.8 130.3 80 126.77 -3.33%
2019-05-17 0 0.600 0.590 0.620 0.580 0.590 193,000 112,900 0.5850 134.8 132.5 139.3 130.3 132.5 859 131.39 0.00%
2019-05-16 0 0.600 0.590 0.600 0.600 0.620 335,326 204,295 0.6092 134.8 132.5 134.8 134.8 139.3 1,493 136.84 0.00%
2019-05-15 0 0.600 0.600 0.620 0.590 0.620 230,000 137,740 0.5989 134.8 134.8 139.3 132.5 139.3 1,024 134.51 -4.76%
2019-05-14 0 0.630 0.600 0.630 0.590 0.630 110,000 67,160 0.6105 141.5 134.8 141.5 132.5 141.5 490 137.13 -3.08%
2019-05-10 0 0.650 0.600 0.650 0.650 0.650 12,000 7,800 0.6500 146.0 134.8 146.0 146.0 146.0 53 145.99 1.56%
2019-05-09 0 0.640 0.600 0.640 0.600 0.680 402,000 248,240 0.6175 143.7 134.8 143.7 134.8 152.7 1,790 138.69 -3.03%
2019-05-08 0 0.660 0.650 0.680 0.660 0.690 106,000 70,100 0.6613 148.2 146.0 152.7 148.2 155.0 472 148.53 -4.35%
2019-05-07 0 0.690 0.690 0.760 0.680 0.690 264,000 180,360 0.6832 155.0 155.0 170.7 152.7 155.0 1,175 153.44 0.00%
2019-05-06 0 0.690 0.680 0.710 0.690 0.710 136,000 94,440 0.6944 155.0 152.7 159.5 155.0 159.5 606 155.96 -4.17%
2019-05-03 0 0.720 0.720 0.750 0.720 0.730 120,000 87,320 0.7277 161.7 161.7 168.5 161.7 164.0 534 163.43 0.00%
2019-05-02 0 0.720 0.720 0.730 0.720 0.720 4,000 2,880 0.7200 161.7 161.7 164.0 161.7 161.7 18 161.71 -4.00%
2019-04-30 0 0.750 0.730 0.750 0.720 0.750 116,000 85,920 0.7407 168.5 164.0 168.5 161.7 168.5 516 166.36 0.00%
2019-04-29 0 0.750 0.720 0.750 - - 0 0 - 168.5 161.7 168.5 - - 0 - 0.00%
2019-04-26 0 0.750 0.730 0.750 0.750 0.750 40,000 30,000 0.7500 168.5 164.0 168.5 168.5 168.5 178 168.45 -1.32%
2019-04-25 0 0.760 0.760 0.790 - - 0 0 - 170.7 170.7 177.4 - - 0 - 0.00%
2019-04-24 0 0.760 0.760 0.800 - - 0 0 - 170.7 170.7 179.7 - - 0 - 0.00%
2019-04-23 0 0.760 0.750 0.800 0.750 0.760 56,000 42,520 0.7593 170.7 168.5 179.7 168.5 170.7 249 170.54 -1.30%
2019-04-18 0 0.770 0.750 0.770 0.770 0.770 15,000 11,500 0.7667 172.9 168.5 172.9 172.9 172.9 67 172.19 -1.28%
2019-04-17 0 0.780 0.780 0.800 0.780 0.820 138,000 109,980 0.7970 175.2 175.2 179.7 175.2 184.2 614 179.00 1.30%
2019-04-16 0 0.770 0.750 0.770 - - 0 0 - 172.9 168.5 172.9 - - 0 - -2.53%
2019-04-15 0 0.790 0.760 0.800 0.750 0.790 51,000 39,300 0.7706 177.4 170.7 179.7 168.5 177.4 227 173.07 6.76%
2019-04-12 0 0.740 0.730 0.780 0.730 0.800 198,000 155,180 0.7837 166.2 164.0 175.2 164.0 179.7 882 176.03 0.00%
2019-04-11 0 0.740 0.740 0.760 0.740 0.740 12,000 8,880 0.7400 166.2 166.2 170.7 166.2 166.2 53 166.20 1.37%
2019-04-10 0 0.730 0.720 0.750 0.730 0.750 162,000 119,180 0.7357 164.0 161.7 168.5 164.0 168.5 721 165.23 -2.67%
2019-04-09 0 0.750 0.740 0.770 0.730 0.770 263,684 198,476 0.7527 168.5 166.2 172.9 164.0 172.9 1,174 169.06 -1.32%
2019-04-08 0 0.760 0.750 0.770 0.760 0.760 10,000 7,600 0.7600 170.7 168.5 172.9 170.7 170.7 45 170.70 -2.56%
2019-04-04 0 0.780 0.770 0.790 0.760 0.780 394,000 300,980 0.7639 175.2 172.9 177.4 170.7 175.2 1,754 171.57 1.30%
2019-04-03 0 0.770 0.770 0.790 0.760 0.760 10,000 7,600 0.7600 172.9 172.9 177.4 170.7 170.7 45 170.70 0.00%
2019-04-02 0 0.770 0.760 0.780 0.770 0.780 50,000 38,820 0.7764 172.9 170.7 175.2 172.9 175.2 223 174.38 0.00%
2019-04-01 0 0.770 0.760 0.790 0.770 0.770 6,000 4,620 0.7700 172.9 170.7 177.4 172.9 172.9 27 172.94 -2.53%
2019-03-29 0 0.790 0.760 0.800 0.790 0.790 12,000 9,380 0.7817 177.4 170.7 179.7 177.4 177.4 53 175.56 1.28%
2019-03-28 0 0.780 0.760 0.790 0.780 0.800 38,000 29,680 0.7811 175.2 170.7 177.4 175.2 179.7 169 175.42 0.00%
2019-03-27 0 0.780 0.770 0.800 0.750 0.800 278,000 218,100 0.7845 175.2 172.9 179.7 168.5 179.7 1,238 176.21 -1.27%
2019-03-26 0 0.790 0.770 0.800 - - 0 0 - 177.4 172.9 179.7 - - 0 - 0.00%
2019-03-25 0 0.790 0.760 0.790 0.760 0.790 10,000 7,780 0.7780 177.4 170.7 177.4 170.7 177.4 45 174.74 -1.25%
2019-03-22 0 0.800 0.780 0.800 0.790 0.800 32,000 25,380 0.7931 179.7 175.2 179.7 177.4 179.7 142 178.14 1.27%
2019-03-21 0 0.790 0.790 0.810 0.770 0.800 75,608 59,286 0.7841 177.4 177.4 181.9 172.9 179.7 337 176.11 2.60%
2019-03-20 0 0.770 0.760 0.780 0.760 0.800 542,000 416,900 0.7692 172.9 170.7 175.2 170.7 179.7 2,413 172.76 -2.53%
2019-03-19 0 0.790 0.780 0.800 0.780 0.820 280,000 223,280 0.7974 177.4 175.2 179.7 175.2 184.2 1,247 179.10 -4.82%
2019-03-18 0 0.830 0.810 0.830 0.810 0.830 18,000 14,900 0.8278 186.4 181.9 186.4 181.9 186.4 80 185.92 2.47%
2019-03-15 0 0.810 0.800 0.820 0.810 0.830 685,263 561,768 0.8198 181.9 179.7 184.2 181.9 186.4 3,051 184.12 -2.41%
2019-03-14 0 0.830 0.820 0.840 0.820 0.920 2,510,751 2,158,908 0.8599 186.4 184.2 188.7 184.2 206.6 11,179 193.13 -10.75%
2019-03-13 0 0.930 0.920 0.940 0.920 0.930 560,000 520,760 0.9299 208.9 206.6 211.1 206.6 208.9 2,493 208.86 0.00%
2019-03-12 0 0.930 0.920 0.930 0.920 0.930 112,000 103,240 0.9218 208.9 206.6 208.9 206.6 208.9 499 207.03 1.09%
2019-03-11 0 0.920 0.920 0.930 0.920 0.930 39,481 36,391 0.9217 206.6 206.6 208.9 206.6 208.9 176 207.02 -1.08%
2019-03-08 0 0.930 0.920 0.930 0.920 0.930 98,000 90,420 0.9227 208.9 206.6 208.9 206.6 208.9 436 207.23 2.20%
2019-03-07 0 0.910 0.910 0.940 0.910 0.920 132,527 121,323 0.9155 204.4 204.4 211.1 204.4 206.6 590 205.61 -1.09%
2019-03-06 0 0.920 0.920 0.940 0.910 0.940 640,000 585,060 0.9142 206.6 206.6 211.1 204.4 211.1 2,850 205.32 0.00%
2019-03-05 0 0.920 0.920 0.940 0.920 0.940 64,000 59,620 0.9316 206.6 206.6 211.1 206.6 211.1 285 209.23 -2.13%
2019-03-04 0 0.940 0.930 0.940 0.920 0.940 352,000 327,400 0.9301 211.1 208.9 211.1 206.6 211.1 1,567 208.90 1.08%
2019-03-01 0 0.930 0.920 0.930 0.910 0.930 258,000 237,420 0.9202 208.9 206.6 208.9 204.4 208.9 1,149 206.68 1.09%
2019-02-28 0 0.920 0.910 0.920 0.910 0.930 244,000 223,480 0.9159 206.6 204.4 206.6 204.4 208.9 1,086 205.71 2.22%
2019-02-27 0 0.900 0.890 0.910 0.890 0.920 373,750 333,845 0.8932 202.1 199.9 204.4 199.9 206.6 1,664 200.62 -2.17%
2019-02-26 0 0.920 0.900 0.920 0.880 0.920 1,033,386 927,893 0.8979 206.6 202.1 206.6 197.6 206.6 4,601 201.67 5.75%
2019-02-25 0 0.870 0.870 0.890 0.870 0.890 830,000 731,120 0.8809 195.4 195.4 199.9 195.4 199.9 3,695 197.84 0.00%
2019-02-22 0 0.870 0.860 0.870 0.860 0.880 552,000 479,280 0.8683 195.4 193.2 195.4 193.2 197.6 2,458 195.01 0.00%
2019-02-21 0 0.870 0.860 0.880 0.870 0.900 3,722,650 3,282,985 0.8819 195.4 193.2 197.6 195.4 202.1 16,575 198.07 -4.40%
2019-02-20 0 0.910 0.910 0.930 0.910 0.930 150,000 138,160 0.9211 204.4 204.4 208.9 204.4 208.9 668 206.87 -2.15%
2019-02-19 0 0.930 0.920 0.930 0.930 0.940 90,000 83,720 0.9302 208.9 206.6 208.9 208.9 211.1 401 208.93 0.00%
2019-02-18 0 0.930 0.910 0.930 0.920 0.930 58,000 53,420 0.9210 208.9 204.4 208.9 206.6 208.9 258 206.86 0.00%
2019-02-15 0 0.930 0.920 0.930 0.920 0.940 48,000 44,660 0.9304 208.9 206.6 208.9 206.6 211.1 214 208.97 -1.06%
2019-02-14 0 0.940 0.920 0.940 0.910 0.940 86,000 79,640 0.9260 211.1 206.6 211.1 204.4 211.1 383 207.99 2.17%
2019-02-13 0 0.920 0.910 0.920 0.910 0.920 46,000 42,100 0.9152 206.6 204.4 206.6 204.4 206.6 205 205.56 0.00%
2019-02-12 0 0.920 0.920 0.930 0.910 0.930 296,000 271,880 0.9185 206.6 206.6 208.9 204.4 208.9 1,318 206.30 1.10%
2019-02-11 0 0.910 0.900 0.920 0.900 0.930 406,000 368,040 0.9065 204.4 202.1 206.6 202.1 208.9 1,808 203.60 0.00%
2019-02-08 0 0.910 0.900 0.910 0.900 0.940 796,000 724,380 0.9100 204.4 202.1 204.4 202.1 211.1 3,544 204.39 0.00%
2019-02-04 0 0.910 0.900 0.920 0.890 0.910 160,000 144,200 0.9013 204.4 202.1 206.6 199.9 204.4 712 202.42 0.00%
2019-02-01 0 0.910 0.900 0.920 0.910 0.950 152,000 140,040 0.9213 204.4 202.1 206.6 204.4 213.4 677 206.93 -4.21%
2019-01-31 0 0.950 0.930 0.950 0.940 0.980 140,000 133,220 0.9516 213.4 208.9 213.4 211.1 220.1 623 213.72 0.00%
2019-01-30 0 0.950 0.920 0.950 0.930 1.010 3,746,000 3,660,620 0.9772 213.4 206.6 213.4 208.9 226.8 16,679 219.48 0.00%
2019-01-29 0 0.950 0.950 0.960 0.890 0.950 2,730,000 2,528,560 0.9262 213.4 213.4 215.6 199.9 213.4 12,155 208.03 6.74%
2019-01-28 0 0.890 0.890 0.900 0.890 0.920 248,000 223,060 0.8994 199.9 199.9 202.1 199.9 206.6 1,104 202.01 -1.11%
2019-01-25 0 0.900 0.890 0.900 0.890 0.900 66,000 59,180 0.8967 202.1 199.9 202.1 199.9 202.1 294 201.39 0.00%
2019-01-24 0 0.900 0.890 0.900 0.880 0.900 416,000 366,660 0.8814 202.1 199.9 202.1 197.6 202.1 1,852 197.96 1.12%
2019-01-23 0 0.890 0.890 0.900 0.890 0.920 1,798,000 1,619,820 0.9009 199.9 199.9 202.1 199.9 206.6 8,005 202.34 2.30%
2019-01-22 0 0.870 0.870 0.890 0.870 0.900 102,000 88,880 0.8714 195.4 195.4 199.9 195.4 202.1 454 195.71 0.00%
2019-01-21 0 0.870 0.870 0.890 0.860 0.890 56,000 48,960 0.8743 195.4 195.4 199.9 193.2 199.9 249 196.36 -3.33%
2019-01-18 0 0.900 0.890 0.920 0.900 0.920 34,000 30,800 0.9059 202.1 199.9 206.6 202.1 206.6 151 203.46 0.00%
2019-01-17 0 0.900 0.880 0.900 0.870 0.900 266,000 234,640 0.8821 202.1 197.6 202.1 195.4 202.1 1,184 198.12 2.27%
2019-01-16 0 0.880 0.880 0.890 0.880 0.890 320,000 282,880 0.8840 197.6 197.6 199.9 197.6 199.9 1,425 198.55 0.23%
2019-01-15 0 0.880 0.880 0.890 0.870 0.890 318,000 282,020 0.8869 197.2 197.2 199.4 195.0 199.4 1,419 198.74 1.15%
2019-01-14 0 0.870 0.870 0.880 0.870 0.880 134,000 116,880 0.8722 195.0 195.0 197.2 195.0 197.2 598 195.46 -1.14%
2019-01-11 0 0.880 0.870 0.880 0.870 0.880 148,000 129,940 0.8780 197.2 195.0 197.2 195.0 197.2 660 196.74 0.00%
2019-01-10 0 0.880 0.870 0.880 0.860 0.880 56,000 48,800 0.8714 197.2 195.0 197.2 192.7 197.2 250 195.28 1.15%
2019-01-09 0 0.870 0.860 0.880 0.860 0.880 308,000 268,040 0.8703 195.0 192.7 197.2 192.7 197.2 1,374 195.02 -1.14%
2019-01-08 0 0.880 0.870 0.880 0.870 0.880 502,000 439,380 0.8753 197.2 195.0 197.2 195.0 197.2 2,240 196.14 0.00%
2019-01-07 0 0.880 0.870 0.880 0.870 0.890 208,000 183,680 0.8831 197.2 195.0 197.2 195.0 199.4 928 197.89 0.00%
2019-01-04 0 0.880 0.860 0.880 0.860 0.880 102,000 88,220 0.8649 197.2 192.7 197.2 192.7 197.2 455 193.82 1.15%
2019-01-03 0 0.870 0.870 0.880 0.850 0.900 760,000 671,860 0.8840 195.0 195.0 197.2 190.5 201.7 3,392 198.10 2.35%
2019-01-02 0 0.850 0.850 0.860 0.840 0.910 3,000,130 2,566,560 0.8555 190.5 190.5 192.7 188.2 203.9 13,388 191.70 -6.59%
2018-12-31 0 0.910 0.910 0.940 0.900 0.940 544,100 498,773 0.9167 203.9 203.9 210.6 201.7 210.6 2,428 205.42 -9.90%
2018-12-28 0 1.010 0.960 1.030 - - 0 0 - 226.3 215.1 230.8 - - 0 - 0.00%
2018-12-27 0 1.010 0.970 1.010 0.950 1.040 46,000 44,340 0.9639 226.3 217.4 226.3 212.9 233.1 205 216.00 4.12%
2018-12-24 0 0.970 0.960 1.090 - - 0 0 - 217.4 215.1 244.3 - - 0 - 0.00%
2018-12-21 0 0.970 0.970 1.020 0.970 1.020 122,000 123,240 1.0102 217.4 217.4 228.6 217.4 228.6 544 226.37 -3.00%
2018-12-20 0 1.000 0.980 1.010 0.980 1.010 172,000 169,280 0.9842 224.1 219.6 226.3 219.6 226.3 768 220.55 -0.99%
2018-12-19 0 1.010 0.980 1.010 0.980 1.020 152,000 150,340 0.9891 226.3 219.6 226.3 219.6 228.6 678 221.64 1.00%
2018-12-18 0 1.000 0.990 1.000 0.980 1.020 44,000 43,880 0.9973 224.1 221.8 224.1 219.6 228.6 196 223.48 0.00%
2018-12-17 0 1.000 0.990 1.000 1.000 1.020 116,000 116,600 1.0052 224.1 221.8 224.1 224.1 228.6 518 225.25 -1.96%
2018-12-14 0 1.020 1.000 1.020 1.020 1.020 40,000 40,800 1.0200 228.6 224.1 228.6 228.6 228.6 179 228.57 0.00%
2018-12-13 0 1.020 1.000 1.040 - - 0 0 - 228.6 224.1 233.1 - - 0 - 0.00%
2018-12-12 0 1.020 1.000 1.020 - - 0 0 - 228.6 224.1 228.6 - - 0 - 0.00%
2018-12-11 0 1.020 1.010 1.090 1.010 1.020 350,000 356,980 1.0199 228.6 226.3 244.3 226.3 228.6 1,562 228.56 0.00%
2018-12-10 0 1.020 1.000 1.050 1.020 1.020 40,000 40,800 1.0200 228.6 224.1 235.3 228.6 228.6 179 228.57 0.00%
2018-12-07 0 1.020 1.000 1.020 - - 0 0 - 228.6 224.1 228.6 - - 0 - 0.00%
2018-12-06 0 1.020 1.000 1.050 - - 0 0 - 228.6 224.1 235.3 - - 0 - 0.00%
2018-12-05 0 1.020 1.010 1.080 - - 0 0 - 228.6 226.3 242.0 - - 0 - 0.00%
2018-12-04 0 1.020 1.010 1.020 1.020 1.020 22,000 22,440 1.0200 228.6 226.3 228.6 228.6 228.6 98 228.57 0.00%
2018-12-03 0 1.020 1.000 1.050 1.020 1.020 56,000 57,120 1.0200 228.6 224.1 235.3 228.6 228.6 250 228.57 -2.86%
2018-11-30 0 1.050 1.050 1.090 1.040 1.040 2,000 2,080 1.0400 235.3 235.3 244.3 233.1 233.1 9 233.05 1.94%
2018-11-29 0 1.030 1.010 1.100 1.030 1.030 89,000 91,610 1.0293 230.8 226.3 246.5 230.8 230.8 397 230.66 0.00%
2018-11-28 0 1.030 1.030 1.040 1.030 1.040 93,000 96,470 1.0373 230.8 230.8 233.1 230.8 233.1 415 232.45 0.98%
2018-11-27 0 1.020 1.020 1.100 1.020 1.030 42,000 42,860 1.0205 228.6 228.6 246.5 228.6 230.8 187 228.68 -3.77%
2018-11-26 0 1.060 1.050 1.100 1.060 1.060 60,000 63,600 1.0600 237.5 235.3 246.5 237.5 237.5 268 237.53 0.00%
2018-11-23 0 1.060 1.020 1.100 - - 0 0 - 237.5 228.6 246.5 - - 0 - 0.00%
2018-11-22 0 1.060 1.020 1.100 - - 0 0 - 237.5 228.6 246.5 - - 0 - 0.00%
2018-11-21 0 1.060 1.040 1.100 1.050 1.080 78,000 82,640 1.0595 237.5 233.1 246.5 235.3 242.0 348 237.42 2.91%
2018-11-20 0 1.030 1.030 1.100 1.030 1.030 6,000 6,180 1.0300 230.8 230.8 246.5 230.8 230.8 27 230.81 -2.83%
2018-11-19 0 1.060 1.050 1.100 1.060 1.060 30,000 31,800 1.0600 237.5 235.3 246.5 237.5 237.5 134 237.53 0.00%
2018-11-16 0 1.060 1.050 1.100 - - 0 0 - 237.5 235.3 246.5 - - 0 - 0.00%
2018-11-15 0 1.060 1.050 1.120 - - 0 0 - 237.5 235.3 251.0 - - 0 - 0.00%
2018-11-14 0 1.060 1.060 1.240 1.050 1.060 34,000 35,780 1.0524 237.5 237.5 277.9 235.3 237.5 152 235.82 -6.19%
2018-11-13 0 1.130 1.020 1.130 1.200 1.200 4,000 4,800 1.2000 253.2 228.6 253.2 268.9 268.9 18 268.91 7.62%
2018-11-12 0 1.050 1.050 1.080 - - 0 0 - 235.3 235.3 242.0 - - 0 - 0.00%
2018-11-09 0 1.050 1.050 1.180 1.050 1.050 30,000 31,500 1.0500 235.3 235.3 264.4 235.3 235.3 134 235.29 -3.67%
2018-11-08 0 1.090 1.090 1.160 1.020 1.090 168,000 173,540 1.0330 244.3 244.3 259.9 228.6 244.3 750 231.48 0.00%
2018-11-07 0 1.090 1.030 1.100 1.080 1.090 98,000 106,720 1.0890 244.3 230.8 246.5 242.0 244.3 437 244.03 0.93%
2018-11-06 0 1.080 1.030 1.090 1.080 1.080 198,000 213,840 1.0800 242.0 230.8 244.3 242.0 242.0 884 242.02 -0.92%
2018-11-05 0 1.090 1.020 1.090 - - 0 0 - 244.3 228.6 244.3 - - 0 - -0.91%
2018-11-02 0 1.100 1.070 1.120 1.090 1.100 108,000 118,020 1.0928 246.5 239.8 251.0 244.3 246.5 482 244.88 1.85%
2018-11-01 0 1.080 1.020 1.080 1.090 1.090 40,000 43,600 1.0900 242.0 228.6 242.0 244.3 244.3 179 244.26 -0.92%
2018-10-31 0 1.090 1.030 1.090 1.000 1.090 1,526,000 1,567,160 1.0270 244.3 230.8 244.3 224.1 244.3 6,810 230.13 -2.68%
2018-10-30 0 1.120 1.120 1.240 - - 0 0 - 251.0 251.0 277.9 - - 0 - 0.00%
2018-10-29 0 1.120 1.110 1.220 - - 0 0 - 251.0 248.7 273.4 - - 0 - 0.00%
2018-10-26 0 1.120 1.110 1.240 1.120 1.120 26,000 29,120 1.1200 251.0 248.7 277.9 251.0 251.0 116 250.98 0.00%
2018-10-25 0 1.120 1.110 1.240 - - 0 0 - 251.0 248.7 277.9 - - 0 - 0.00%
2018-10-24 0 1.120 1.120 1.230 1.110 1.110 4,000 4,440 1.1100 251.0 251.0 275.6 248.7 248.7 18 248.74 0.90%
2018-10-23 0 1.110 1.110 1.150 1.110 1.110 2,000 2,220 1.1100 248.7 248.7 257.7 248.7 248.7 9 248.74 -1.77%
2018-10-22 0 1.130 1.130 1.270 - - 0 0 - 253.2 253.2 284.6 - - 0 - 0.89%
2018-10-19 0 1.120 1.110 1.260 - - 0 0 - 251.0 248.7 282.4 - - 0 - 0.00%
2018-10-18 0 1.120 1.120 1.260 1.110 1.120 32,000 35,620 1.1131 251.0 251.0 282.4 248.7 251.0 143 249.44 0.90%
2018-10-16 0 1.110 1.110 1.140 - - 0 0 - 248.7 248.7 255.5 - - 0 - 0.00%
2018-10-15 0 1.110 1.110 1.140 - - 0 0 - 248.7 248.7 255.5 - - 0 - 0.00%
2018-10-12 0 1.110 1.110 1.140 1.110 1.120 60,000 66,900 1.1150 248.7 248.7 255.5 248.7 251.0 268 249.86 -0.89%
2018-10-11 0 1.120 1.120 1.140 1.100 1.140 156,000 172,820 1.1078 251.0 251.0 255.5 246.5 255.5 696 248.25 -3.45%
2018-10-10 0 1.160 1.160 1.210 1.160 1.160 20,000 23,200 1.1600 259.9 259.9 271.1 259.9 259.9 89 259.94 1.75%
2018-10-09 0 1.140 1.140 1.220 1.140 1.140 2,000 2,280 1.1400 255.5 255.5 273.4 255.5 255.5 9 255.46 0.00%
2018-10-08 0 1.140 1.140 1.250 - - 0 0 - 255.5 255.5 280.1 - - 0 - 0.00%
2018-10-05 0 1.140 1.140 1.250 1.140 1.160 20,000 23,120 1.1560 255.5 255.5 280.1 255.5 259.9 89 259.05 -1.72%
2018-10-04 0 1.160 1.160 1.270 1.150 1.150 8,000 9,200 1.1500 259.9 259.9 284.6 257.7 257.7 36 257.70 0.87%
2018-10-03 0 1.150 1.150 1.170 - - 0 0 - 257.7 257.7 262.2 - - 0 - 0.00%
2018-10-02 0 1.150 1.150 1.280 1.150 1.200 146,000 168,960 1.1573 257.7 257.7 286.8 257.7 268.9 652 259.33 -5.74%
2018-09-28 0 1.220 1.220 1.280 1.110 1.110 30,000 33,300 1.1100 273.4 273.4 286.8 248.7 248.7 134 248.74 -3.94%
2018-09-27 0 1.270 1.130 1.280 - - 0 0 - 284.6 253.2 286.8 - - 0 - 0.00%
2018-09-26 0 1.270 1.110 1.280 - - 0 0 - 284.6 248.7 286.8 - - 0 - 0.00%
2018-09-24 0 1.270 1.130 1.270 - - 0 0 - 284.6 253.2 284.6 - - 0 - -0.78%
2018-09-21 0 1.280 1.100 1.280 - - 0 0 - 286.8 246.5 286.8 - - 0 - 0.00%
2018-09-20 0 1.280 1.200 1.280 1.250 1.280 14,000 17,060 1.2186 286.8 268.9 286.8 280.1 286.8 62 273.07 6.67%
2018-09-19 0 1.200 1.160 1.270 - - 0 0 - 268.9 259.9 284.6 - - 0 - 0.00%
2018-09-18 0 1.200 1.200 1.260 1.170 1.200 236,000 283,140 1.1997 268.9 268.9 282.4 262.2 268.9 1,053 268.85 -2.44%
2018-09-17 0 1.230 1.100 1.270 - - 0 0 - 275.6 246.5 284.6 - - 0 - 0.00%
2018-09-14 0 1.230 1.150 1.250 1.200 1.250 78,000 95,400 1.2231 275.6 257.7 280.1 268.9 280.1 348 274.08 6.03%
2018-09-13 0 1.160 1.160 1.220 1.130 1.220 200,000 236,320 1.1816 259.9 259.9 273.4 253.2 273.4 893 264.78 -4.13%
2018-09-12 0 1.210 1.200 1.240 1.210 1.210 300,000 363,000 1.2100 271.1 268.9 277.9 271.1 271.1 1,339 271.15 0.00%
2018-09-11 0 1.210 1.120 1.280 1.210 1.210 44,000 53,240 1.2100 271.1 251.0 286.8 271.1 271.1 196 271.15 0.00%
2018-09-10 0 1.210 1.100 1.280 - - 0 0 - 271.1 246.5 286.8 - - 0 - 0.00%
2018-09-07 0 1.210 1.210 1.280 1.210 1.240 22,000 26,920 1.2236 271.1 271.1 286.8 271.1 277.9 98 274.20 -2.42%
2018-09-06 0 1.240 1.210 1.240 - - 0 0 - 277.9 271.1 277.9 - - 0 - -1.59%
2018-09-05 0 1.260 1.210 1.280 - - 0 0 - 282.4 271.1 286.8 - - 0 - 0.00%
2018-09-04 0 1.260 1.240 1.260 1.240 1.260 232,000 290,280 1.2512 282.4 277.9 282.4 277.9 282.4 1,035 280.38 0.00%
2018-09-03 0 1.260 1.140 1.280 1.230 1.260 368,000 454,140 1.2341 282.4 255.5 286.8 275.6 282.4 1,642 276.54 3.28%
2018-08-31 0 1.220 1.220 1.280 1.220 1.220 150,000 183,000 1.2200 273.4 273.4 286.8 273.4 273.4 669 273.39 1.67%
2018-08-30 0 1.200 1.200 1.320 1.200 1.200 10,000 12,000 1.2000 268.9 268.9 295.8 268.9 268.9 45 268.91 0.00%
2018-08-29 0 1.200 1.130 1.330 - - 0 0 - 268.9 253.2 298.0 - - 0 - 0.00%
2018-08-28 0 1.200 1.190 1.320 1.180 1.250 112,000 139,180 1.2427 268.9 266.7 295.8 264.4 280.1 500 278.47 0.84%
2018-08-27 0 1.190 1.140 1.240 - - 0 0 - 266.7 255.5 277.9 - - 0 - 0.00%
2018-08-24 0 1.210 1.210 1.250 1.200 1.200 24,000 29,000 1.2083 266.7 266.7 275.5 264.5 264.5 109 266.30 0.83%
2018-08-23 0 1.200 1.170 1.220 - - 0 0 - 264.5 257.9 268.9 - - 0 - 0.00%
2018-08-22 0 1.200 1.160 1.200 1.160 1.230 758,000 924,580 1.2198 264.5 255.6 264.5 255.6 271.1 3,439 268.82 -1.64%
2018-08-21 0 1.220 1.180 1.220 - - 0 0 - 268.9 260.1 268.9 - - 0 - -0.81%
2018-08-20 0 1.230 1.180 1.240 1.200 1.230 124,000 149,400 1.2048 271.1 260.1 273.3 264.5 271.1 563 265.53 2.50%
2018-08-17 0 1.200 1.200 1.210 1.200 1.200 50,000 60,000 1.2000 264.5 264.5 266.7 264.5 264.5 227 264.46 0.00%
2018-08-16 0 1.200 1.200 1.240 - - 0 0 - 264.5 264.5 273.3 - - 0 - 0.00%
2018-08-15 0 1.200 1.200 1.240 1.200 1.240 178,000 214,580 1.2055 264.5 264.5 273.3 264.5 273.3 808 265.68 -3.23%
2018-08-14 0 1.240 1.220 1.240 - - 0 0 - 273.3 268.9 273.3 - - 0 - -0.80%
2018-08-13 0 1.250 1.240 1.250 1.220 1.250 44,000 53,800 1.2227 275.5 273.3 275.5 268.9 275.5 200 269.47 -0.79%
2018-08-10 0 1.260 1.220 1.300 - - 77 100 1.2987 277.7 268.9 286.5 - - 0 286.22 0.00%
2018-08-09 0 1.260 1.260 1.330 1.260 1.260 8,000 10,080 1.2600 277.7 277.7 293.1 277.7 277.7 36 277.69 -3.82%
2018-08-08 0 1.310 1.260 1.330 - - 0 0 - 288.7 277.7 293.1 - - 0 - 0.00%
2018-08-07 0 1.310 1.260 1.310 1.280 1.310 46,000 59,360 1.2904 288.7 277.7 288.7 282.1 288.7 209 284.39 2.34%
2018-08-06 0 1.280 1.280 1.370 1.280 1.280 8,000 10,240 1.2800 282.1 282.1 301.9 282.1 282.1 36 282.09 0.00%
2018-08-03 0 1.280 1.280 1.330 - - 0 0 - 282.1 282.1 293.1 - - 0 - 0.00%
2018-08-02 0 1.280 1.280 1.340 1.280 1.280 12,000 15,360 1.2800 282.1 282.1 295.3 282.1 282.1 54 282.09 -1.54%
2018-08-01 0 1.300 1.260 1.310 1.290 1.300 82,000 106,520 1.2990 286.5 277.7 288.7 284.3 286.5 372 286.29 0.00%
2018-07-31 0 1.300 1.300 1.330 1.300 1.300 246,000 319,800 1.3000 286.5 286.5 293.1 286.5 286.5 1,116 286.50 0.00%
2018-07-30 0 1.300 1.300 1.330 1.290 1.300 42,000 54,580 1.2995 286.5 286.5 293.1 284.3 286.5 191 286.40 0.78%
2018-07-27 0 1.290 1.260 1.320 1.290 1.290 80,000 103,200 1.2900 284.3 277.7 290.9 284.3 284.3 363 284.30 0.00%
2018-07-26 0 1.290 1.290 1.350 1.290 1.300 56,000 72,700 1.2982 284.3 284.3 297.5 284.3 286.5 254 286.11 -0.77%
2018-07-25 0 1.300 1.300 1.320 1.300 1.300 75,388 97,935 1.2991 286.5 286.5 290.9 286.5 286.5 342 286.30 1.56%
2018-07-24 0 1.280 1.270 1.280 - - 0 0 - 282.1 279.9 282.1 - - 0 - 0.00%
2018-07-23 0 1.280 1.280 1.330 1.280 1.300 162,000 210,560 1.2998 282.1 282.1 293.1 282.1 286.5 735 286.45 0.00%
2018-07-20 0 1.280 1.280 1.300 1.280 1.280 6,000 7,680 1.2800 282.1 282.1 286.5 282.1 282.1 27 282.09 -1.54%
2018-07-19 0 1.300 1.280 1.300 1.300 1.300 90,000 117,000 1.3000 286.5 282.1 286.5 286.5 286.5 408 286.50 0.00%
2018-07-18 0 1.300 1.270 1.300 1.330 1.330 6,000 7,980 1.3300 286.5 279.9 286.5 293.1 293.1 27 293.11 -2.26%
2018-07-17 0 1.330 1.330 1.340 1.330 1.330 22,000 29,260 1.3300 293.1 293.1 295.3 293.1 293.1 100 293.11 0.00%
2018-07-16 0 1.330 1.330 1.350 1.330 1.330 46,000 61,180 1.3300 293.1 293.1 297.5 293.1 293.1 209 293.11 0.00%
2018-07-13 0 1.330 1.330 1.340 1.310 1.330 54,000 71,420 1.3226 293.1 293.1 295.3 288.7 293.1 245 291.48 0.00%
2018-07-12 0 1.330 1.330 1.340 1.330 1.330 122,000 162,260 1.3300 293.1 293.1 295.3 293.1 293.1 554 293.11 0.00%
2018-07-11 0 1.330 1.310 1.330 1.320 1.330 98,000 130,180 1.3284 293.1 288.7 293.1 290.9 293.1 445 292.75 2.31%
2018-07-10 0 1.300 1.300 1.320 1.300 1.300 32,000 41,600 1.3000 286.5 286.5 290.9 286.5 286.5 145 286.50 0.00%
2018-07-09 0 1.300 1.300 1.310 1.300 1.300 20,000 26,000 1.3000 286.5 286.5 288.7 286.5 286.5 91 286.50 -0.76%
2018-07-06 0 1.310 1.300 1.340 - - 0 0 - 288.7 286.5 295.3 - - 0 - 0.00%
2018-07-05 0 1.310 1.310 1.320 1.300 1.310 282,000 366,800 1.3007 288.7 288.7 290.9 286.5 288.7 1,280 286.66 0.77%
2018-07-04 0 1.300 1.290 1.300 1.300 1.300 108,000 140,400 1.3000 286.5 284.3 286.5 286.5 286.5 490 286.50 0.00%
2018-07-03 0 1.300 1.300 1.310 1.250 1.300 106,000 134,740 1.2711 286.5 286.5 288.7 275.5 286.5 481 280.14 -0.76%
2018-06-29 0 1.310 1.300 1.340 1.310 1.310 40,000 52,400 1.3100 288.7 286.5 295.3 288.7 288.7 182 288.71 0.00%
2018-06-28 0 1.310 1.310 1.400 1.300 1.310 54,000 70,460 1.3048 288.7 288.7 308.5 286.5 288.7 245 287.56 0.77%
2018-06-27 0 1.300 1.300 1.340 - - 0 0 - 286.5 286.5 295.3 - - 0 - 0.00%
2018-06-26 0 1.300 1.280 1.370 1.300 1.300 18,000 23,400 1.3000 286.5 282.1 301.9 286.5 286.5 82 286.50 0.00%
2018-06-25 0 1.300 1.300 1.310 1.300 1.310 66,000 85,900 1.3015 286.5 286.5 288.7 286.5 288.7 299 286.84 -2.26%
2018-06-22 0 1.330 1.310 1.330 1.300 1.330 174,000 227,940 1.3100 293.1 288.7 293.1 286.5 293.1 790 288.71 1.53%
2018-06-21 0 1.310 1.310 1.320 1.300 1.390 550,000 733,580 1.3338 288.7 288.7 290.9 286.5 306.3 2,496 293.95 -5.76%
2018-06-20 0 1.390 1.350 1.440 1.390 1.390 10,000 13,900 1.3900 306.3 297.5 317.4 306.3 306.3 45 306.34 0.72%
2018-06-19 0 1.380 1.360 1.400 1.360 1.390 288,000 397,520 1.3803 304.1 299.7 308.5 299.7 306.3 1,307 304.19 -2.82%
2018-06-15 0 1.420 1.380 1.420 1.380 1.420 62,000 86,240 1.3910 312.9 304.1 312.9 304.1 312.9 281 306.55 2.16%
2018-06-14 0 1.390 1.360 1.420 - - 0 0 - 306.3 299.7 312.9 - - 0 - 0.00%
2018-06-13 0 1.390 1.380 1.400 - - 0 0 - 306.3 304.1 308.5 - - 0 - 0.00%
2018-06-12 0 1.390 1.390 1.410 1.390 1.390 14,000 19,520 1.3943 306.3 306.3 310.7 306.3 306.3 64 307.28 -0.71%
2018-06-11 0 1.400 1.380 1.400 1.390 1.410 30,000 42,000 1.4000 308.5 304.1 308.5 306.3 310.7 136 308.54 2.19%
2018-06-08 0 1.370 1.350 1.410 1.370 1.370 6,000 8,220 1.3700 301.9 297.5 310.7 301.9 301.9 27 301.93 0.00%
2018-06-07 0 1.370 1.360 1.400 1.370 1.370 50,000 68,500 1.3700 301.9 299.7 308.5 301.9 301.9 227 301.93 0.00%
2018-06-06 0 1.370 1.370 1.380 1.350 1.390 24,000 33,020 1.3758 301.9 301.9 304.1 297.5 306.3 109 303.21 1.48%
2018-06-05 0 1.350 1.350 1.370 1.350 1.360 40,000 54,100 1.3525 297.5 297.5 301.9 297.5 299.7 182 298.07 -0.74%
2018-06-04 0 1.360 1.360 1.380 1.360 1.380 230,000 315,560 1.3720 299.7 299.7 304.1 299.7 304.1 1,044 302.37 0.00%
2018-06-01 0 1.360 1.360 1.380 1.360 1.360 2,000 2,720 1.3600 299.7 299.7 304.1 299.7 299.7 9 299.72 0.00%
2018-05-31 0 1.360 1.360 1.380 - - 0 0 - 299.7 299.7 304.1 - - 0 - 0.00%
2018-05-30 0 1.360 1.360 1.460 1.360 1.360 80,000 108,800 1.3600 299.7 299.7 321.8 299.7 299.7 363 299.72 0.00%
2018-05-29 0 1.360 1.360 1.380 1.350 1.380 330,000 454,720 1.3779 299.7 299.7 304.1 297.5 304.1 1,497 303.68 -1.45%
2018-05-28 0 1.380 1.350 1.390 1.360 1.380 16,000 22,000 1.3750 304.1 297.5 306.3 299.7 304.1 73 303.03 0.00%
2018-05-25 0 1.380 1.370 1.380 1.350 1.380 252,000 347,500 1.3790 304.1 301.9 304.1 297.5 304.1 1,143 303.90 0.00%
2018-05-24 0 1.380 1.350 1.410 - - 0 0 - 304.1 297.5 310.7 - - 0 - 0.00%
2018-05-23 0 1.380 1.350 1.420 - - 0 0 - 304.1 297.5 312.9 - - 0 - 0.00%
2018-05-21 0 1.380 1.360 1.380 1.380 1.380 24,000 33,120 1.3800 304.1 299.7 304.1 304.1 304.1 109 304.13 2.22%
2018-05-18 0 1.350 1.350 1.370 1.350 1.380 197,360 269,628 1.3662 297.5 297.5 301.9 297.5 304.1 896 301.08 -2.17%
2018-05-17 0 1.380 1.360 1.380 1.380 1.380 18,000 24,840 1.3800 304.1 299.7 304.1 304.1 304.1 82 304.13 0.00%
2018-05-16 0 1.380 1.380 1.400 1.370 1.370 16,000 21,920 1.3700 304.1 304.1 308.5 301.9 301.9 73 301.93 0.73%
2018-05-15 0 1.370 1.370 1.390 1.350 1.380 86,000 117,820 1.3700 301.9 301.9 306.3 297.5 304.1 390 301.93 1.48%
2018-05-14 0 1.350 1.350 1.390 1.340 1.380 72,000 98,680 1.3706 297.5 297.5 306.3 295.3 304.1 327 302.05 -0.74%
2018-05-11 0 1.360 1.340 1.360 - - 0 0 - 299.7 295.3 299.7 - - 0 - 0.00%
2018-05-10 0 1.360 1.340 1.360 1.360 1.360 30,000 40,800 1.3600 299.7 295.3 299.7 299.7 299.7 136 299.72 0.00%
2018-05-09 0 1.360 1.360 1.370 1.360 1.360 80,000 108,800 1.3600 299.7 299.7 301.9 299.7 299.7 363 299.72 -0.73%
2018-05-08 0 1.370 1.360 1.390 - - 0 0 - 301.9 299.7 306.3 - - 0 - 0.00%
2018-05-07 0 1.370 1.340 1.380 1.340 1.370 74,000 99,280 1.3416 301.9 295.3 304.1 295.3 301.9 336 295.67 0.00%
2018-05-04 0 1.370 1.370 1.390 1.370 1.370 16,000 21,920 1.3700 301.9 301.9 306.3 301.9 301.9 73 301.93 -0.72%
2018-05-03 0 1.380 1.370 1.380 - - 0 0 - 304.1 301.9 304.1 - - 0 - 0.00%
2018-05-02 0 1.380 1.380 1.400 1.380 1.380 16,000 22,080 1.3800 304.1 304.1 308.5 304.1 304.1 73 304.13 0.00%
2018-04-30 0 1.380 1.360 1.400 1.350 1.380 84,000 115,160 1.3710 304.1 299.7 308.5 297.5 304.1 381 302.14 0.00%
2018-04-27 0 1.380 1.350 1.380 1.350 1.390 100,000 136,960 1.3696 304.1 297.5 304.1 297.5 306.3 454 301.84 2.22%
2018-04-26 0 1.350 1.350 1.370 1.350 1.370 91,920 124,335 1.3526 297.5 297.5 301.9 297.5 301.9 417 298.10 -0.74%
2018-04-25 0 1.360 1.360 1.400 1.360 1.360 16,000 21,760 1.3600 299.7 299.7 308.5 299.7 299.7 73 299.72 -1.45%
2018-04-24 0 1.380 1.350 1.380 - - 0 0 - 304.1 297.5 304.1 - - 0 - 0.00%
2018-04-23 0 1.380 1.360 1.380 1.350 1.380 102,000 138,600 1.3588 304.1 299.7 304.1 297.5 304.1 463 299.47 -0.72%
2018-04-20 0 1.390 1.360 1.390 1.350 1.400 256,000 352,760 1.3780 306.3 299.7 306.3 297.5 308.5 1,162 303.68 -0.71%
2018-04-19 0 1.400 1.370 1.420 1.370 1.400 128,000 177,340 1.3855 308.5 301.9 312.9 301.9 308.5 581 305.34 2.19%
2018-04-18 0 1.370 1.370 1.400 - - 0 0 - 301.9 301.9 308.5 - - 0 - 0.00%
2018-04-17 0 1.370 1.370 1.410 1.370 1.400 148,000 204,800 1.3838 301.9 301.9 310.7 301.9 308.5 672 304.97 -1.44%
2018-04-16 0 1.390 1.350 1.410 - - 0 0 - 306.3 297.5 310.7 - - 0 - 0.00%
2018-04-13 0 1.390 1.380 1.410 - - 0 0 - 306.3 304.1 310.7 - - 0 - 0.00%
2018-04-12 0 1.390 1.390 1.430 1.380 1.410 41,872 57,967 1.3844 306.3 306.3 315.2 304.1 310.7 190 305.10 -2.11%
2018-04-11 0 1.420 1.380 1.450 1.420 1.420 20,000 28,400 1.4200 312.9 304.1 319.6 312.9 312.9 91 312.95 0.00%
2018-04-10 0 1.420 1.380 1.430 - - 0 0 - 312.9 304.1 315.2 - - 0 - 0.00%
2018-04-09 0 1.420 1.400 1.430 1.350 1.430 185,567 262,226 1.4131 312.9 308.5 315.2 297.5 315.2 842 311.43 1.43%
2018-04-06 0 1.400 1.360 1.400 1.340 1.400 316,000 438,860 1.3888 308.5 299.7 308.5 295.3 308.5 1,434 306.07 2.94%
2018-04-04 0 1.360 1.360 1.440 1.350 1.400 290,000 398,800 1.3752 299.7 299.7 317.4 297.5 308.5 1,316 303.07 -2.86%
2018-04-03 0 1.400 1.370 1.400 1.360 1.400 162,030 223,700 1.3806 308.5 301.9 308.5 299.7 308.5 735 304.27 0.00%
2018-03-29 0 1.400 1.400 1.430 1.400 1.430 424,720 607,028 1.4292 308.5 308.5 315.2 308.5 315.2 1,927 314.98 -2.10%
2018-03-28 0 1.430 1.400 1.430 1.400 1.430 266,000 379,600 1.4271 315.2 308.5 315.2 308.5 315.2 1,207 314.51 1.42%
2018-03-27 0 1.410 1.410 1.430 1.360 1.400 4,365 6,016 1.3782 310.7 310.7 315.2 299.7 308.5 20 303.74 0.71%
2018-03-26 0 1.400 1.400 1.420 1.350 1.400 12,000 16,540 1.3783 308.5 308.5 312.9 297.5 308.5 54 303.76 -1.41%
2018-03-23 0 1.420 1.420 1.430 1.410 1.430 68,000 96,700 1.4221 312.9 312.9 315.2 310.7 315.2 309 313.40 -1.39%
2018-03-22 0 1.440 1.440 1.460 1.430 1.440 62,000 89,260 1.4397 317.4 317.4 321.8 315.2 317.4 281 317.28 -2.04%
2018-03-21 0 1.470 1.460 1.480 1.460 1.470 34,000 49,840 1.4659 324.0 321.8 326.2 321.8 324.0 154 323.06 0.68%
2018-03-20 0 1.460 1.460 1.480 1.450 1.460 194,000 282,440 1.4559 321.8 321.8 326.2 319.6 321.8 880 320.85 0.69%
2018-03-19 0 1.450 1.440 1.460 1.420 1.460 492,000 711,620 1.4464 319.6 317.4 321.8 312.9 321.8 2,232 318.76 -0.68%
2018-03-16 0 1.460 1.460 1.480 1.460 1.460 170,000 248,200 1.4600 321.8 321.8 326.2 321.8 321.8 771 321.76 0.00%
2018-03-15 0 1.460 1.460 1.480 1.450 1.460 135,104 197,067 1.4586 321.8 321.8 326.2 319.6 321.8 613 321.46 0.00%
2018-03-14 0 1.460 1.460 1.500 1.450 1.450 3,469 4,971 1.4330 321.8 321.8 330.6 319.6 319.6 16 315.81 0.00%
2018-03-13 0 1.460 1.460 1.500 1.460 1.480 260,000 380,500 1.4635 321.8 321.8 330.6 321.8 326.2 1,180 322.53 -1.35%
2018-03-12 0 1.480 1.480 1.490 1.460 1.500 295,256 436,901 1.4797 326.2 326.2 328.4 321.8 330.6 1,340 326.11 0.00%
2018-03-09 0 1.480 1.480 1.500 1.470 1.520 808,000 1,205,080 1.4914 326.2 326.2 330.6 324.0 335.0 3,666 328.69 -2.63%
2018-03-08 0 1.520 1.520 1.530 1.510 1.520 38,000 57,700 1.5184 335.0 335.0 337.2 332.8 335.0 172 334.64 -0.65%
2018-03-07 0 1.530 1.520 1.560 1.500 1.530 168,000 256,980 1.5296 337.2 335.0 343.8 330.6 337.2 762 337.11 0.66%
2018-03-06 0 1.520 1.520 1.540 1.500 1.520 20,000 30,360 1.5180 335.0 335.0 339.4 330.6 335.0 91 334.55 0.00%
2018-03-05 0 1.520 1.520 1.560 1.480 1.540 78,000 119,120 1.5272 335.0 335.0 343.8 326.2 339.4 354 336.57 -1.30%
2018-03-02 0 1.540 1.540 1.600 1.530 1.540 20,000 30,740 1.5370 339.4 339.4 352.6 337.2 339.4 91 338.73 0.00%
2018-03-01 0 1.540 1.540 1.600 1.540 1.540 2,000 3,080 1.5400 339.4 339.4 352.6 339.4 339.4 9 339.39 -0.65%
2018-02-28 0 1.550 1.550 1.560 1.540 1.560 90,000 140,220 1.5580 341.6 341.6 343.8 339.4 343.8 408 343.36 -0.64%
2018-02-27 0 1.560 1.550 1.560 1.520 1.580 154,000 237,040 1.5392 343.8 341.6 343.8 335.0 348.2 699 339.22 0.65%
2018-02-26 0 1.550 1.550 1.570 1.520 1.570 236,000 364,360 1.5439 341.6 341.6 346.0 335.0 346.0 1,071 340.25 1.31%
2018-02-23 0 1.530 1.530 1.600 1.520 1.520 2,000 3,040 1.5200 337.2 337.2 352.6 335.0 335.0 9 334.99 0.00%
2018-02-22 0 1.530 1.530 1.600 1.530 1.540 66,000 101,400 1.5364 337.2 337.2 352.6 337.2 339.4 299 338.59 -0.65%
2018-02-21 0 1.540 1.540 1.600 1.520 1.540 24,000 37,100 1.5458 339.4 339.4 352.6 335.0 339.4 109 340.68 0.00%
2018-02-20 0 1.540 1.540 1.560 1.520 1.530 12,000 18,340 1.5283 339.4 339.4 343.8 335.0 337.2 54 336.82 0.00%
2018-02-15 0 1.540 1.540 1.590 1.520 1.550 69,462 107,442 1.5468 339.4 339.4 350.4 335.0 341.6 315 340.89 0.65%
2018-02-14 0 1.530 1.530 1.590 1.520 1.530 32,720 49,840 1.5232 337.2 337.2 350.4 335.0 337.2 148 335.70 -0.65%
2018-02-13 0 1.540 1.540 1.630 1.510 1.510 2,000 3,020 1.5100 339.4 339.4 359.2 332.8 332.8 9 332.78 -1.28%
2018-02-12 0 1.560 1.530 1.560 1.530 1.560 16,000 24,900 1.5563 343.8 337.2 343.8 337.2 343.8 73 342.98 1.96%
2018-02-09 0 1.530 1.530 1.540 1.500 1.540 734,000 1,118,560 1.5239 337.2 337.2 339.4 330.6 339.4 3,331 335.85 0.00%
2018-02-08 0 1.530 1.530 1.550 1.500 1.550 94,000 144,880 1.5413 337.2 337.2 341.6 330.6 341.6 427 339.68 0.66%
2018-02-07 0 1.520 1.520 1.550 1.520 1.530 132,000 201,060 1.5232 335.0 335.0 341.6 335.0 337.2 599 335.69 0.00%
2018-02-06 0 1.520 1.520 1.550 1.500 1.560 208,000 318,120 1.5294 335.0 335.0 341.6 330.6 343.8 944 337.06 -3.18%
2018-02-05 0 1.570 1.570 1.620 1.560 1.570 54,000 84,400 1.5630 346.0 346.0 357.0 343.8 346.0 245 344.45 -1.26%
2018-02-02 0 1.590 1.590 1.610 1.570 1.600 64,000 102,040 1.5944 350.4 350.4 354.8 346.0 352.6 290 351.38 0.00%
2018-02-01 0 1.590 1.590 1.610 1.570 1.600 40,000 63,620 1.5905 350.4 350.4 354.8 346.0 352.6 182 350.52 -0.62%
2018-01-31 0 1.600 1.580 1.600 1.580 1.600 164,000 262,080 1.5980 352.6 348.2 352.6 348.2 352.6 744 352.19 1.27%
2018-01-30 0 1.580 1.580 1.600 1.560 1.610 326,000 520,660 1.5971 348.2 348.2 352.6 343.8 354.8 1,479 351.98 0.00%
2018-01-29 0 1.580 1.580 1.590 1.560 1.610 304,000 484,560 1.5939 348.2 348.2 350.4 343.8 354.8 1,379 351.28 -1.86%
2018-01-26 0 1.610 1.610 1.630 1.600 1.620 198,000 317,640 1.6042 354.8 354.8 359.2 352.6 357.0 898 353.55 0.00%
2018-01-25 0 1.610 1.610 1.630 1.600 1.610 86,000 137,640 1.6005 354.8 354.8 359.2 352.6 354.8 390 352.72 0.00%
2018-01-24 0 1.610 1.610 1.640 1.600 1.600 4,000 6,400 1.6000 354.8 354.8 361.4 352.6 352.6 18 352.62 0.62%
2018-01-23 0 1.600 1.600 1.640 1.600 1.630 265,000 427,860 1.6146 352.6 352.6 361.4 352.6 359.2 1,202 355.83 -0.62%
2018-01-22 0 1.610 1.600 1.620 1.600 1.620 86,000 137,880 1.6033 354.8 352.6 357.0 352.6 357.0 390 353.33 -0.62%
2018-01-19 0 1.620 1.620 1.640 1.620 1.640 128,000 208,700 1.6305 357.0 357.0 361.4 357.0 361.4 581 359.33 -0.61%
2018-01-18 0 1.630 1.610 1.630 1.590 1.630 350,000 560,940 1.6027 359.2 354.8 359.2 350.4 359.2 1,588 353.21 0.62%
2018-01-17 0 1.620 1.620 1.640 1.610 1.640 66,000 107,940 1.6355 357.0 357.0 361.4 354.8 361.4 299 360.43 -0.61%
2018-01-16 0 1.630 1.630 1.680 1.620 1.650 164,000 268,700 1.6384 359.2 359.2 370.2 357.0 363.6 744 361.08 -0.61%
2018-01-15 0 1.640 1.640 1.660 1.630 1.660 46,000 75,460 1.6404 361.4 361.4 365.8 359.2 365.8 209 361.53 0.00%
2018-01-12 0 1.640 1.640 1.680 1.630 1.640 16,000 26,220 1.6388 361.4 361.4 370.2 359.2 361.4 73 361.16 -1.80%
2018-01-11 0 1.670 1.650 1.680 1.630 1.680 654,000 1,073,000 1.6407 368.0 363.6 370.2 359.2 370.2 2,968 361.58 1.21%
2018-01-10 0 1.650 1.650 1.680 1.630 1.630 2,000 3,260 1.6300 363.6 363.6 370.2 359.2 359.2 9 359.23 0.00%
2018-01-09 0 1.650 1.650 1.680 1.630 1.660 80,714 133,402 1.6528 363.6 363.6 370.2 359.2 365.8 366 364.25 0.61%
2018-01-08 0 1.640 1.640 1.660 1.630 1.660 132,000 217,020 1.6441 361.4 361.4 365.8 359.2 365.8 599 362.33 0.00%
2018-01-05 0 1.640 1.640 1.650 1.630 1.660 182,000 299,520 1.6457 361.4 361.4 363.6 359.2 365.8 826 362.69 -0.61%
2018-01-04 0 1.650 1.640 1.660 1.630 1.690 310,000 511,080 1.6486 363.6 361.4 365.8 359.2 372.5 1,407 363.34 1.85%
2018-01-03 0 1.620 1.620 1.670 1.610 1.660 284,000 462,320 1.6279 357.0 357.0 368.0 354.8 365.8 1,289 358.76 -2.99%
2018-01-02 0 1.670 1.660 1.670 1.670 1.730 86,000 145,080 1.6870 368.0 365.8 368.0 368.0 381.3 390 371.79 -0.60%
2017-12-29 0 1.680 1.660 1.700 1.620 1.700 198,000 329,680 1.6651 370.2 365.8 374.7 357.0 374.7 898 366.95 1.20%
2017-12-28 0 1.660 1.660 1.670 1.640 1.700 118,000 193,984 1.6439 365.8 365.8 368.0 361.4 374.7 535 362.30 1.22%
2017-12-27 0 1.640 1.630 1.700 1.630 1.660 90,000 147,800 1.6422 361.4 359.2 374.7 359.2 365.8 408 361.92 -0.61%
2017-12-22 0 1.650 1.630 1.650 1.580 1.650 26,000 42,400 1.6308 363.6 359.2 363.6 348.2 363.6 118 359.40 1.23%
2017-12-21 0 1.630 1.630 1.670 1.580 1.670 24,000 39,620 1.6508 359.2 359.2 368.0 348.2 368.0 109 363.82 0.00%
2017-12-20 0 1.630 1.620 1.630 1.600 1.630 126,000 205,260 1.6290 359.2 357.0 359.2 352.6 359.2 572 359.02 -2.40%
2017-12-19 0 1.670 1.640 1.670 1.600 1.690 10,000 16,720 1.6720 368.0 361.4 368.0 352.6 372.5 45 368.48 3.09%
2017-12-18 0 1.620 1.620 1.630 1.550 1.620 28,000 45,160 1.6129 357.0 357.0 359.2 341.6 357.0 127 355.45 -0.61%
2017-12-15 0 1.630 1.610 1.630 1.610 1.630 30,000 48,700 1.6233 359.2 354.8 359.2 354.8 359.2 136 357.76 0.00%
2017-12-14 0 1.630 1.630 1.640 1.620 1.640 80,000 130,580 1.6323 359.2 359.2 361.4 357.0 361.4 363 359.72 0.62%
2017-12-13 0 1.620 1.620 1.640 1.620 1.650 26,000 42,740 1.6438 357.0 357.0 361.4 357.0 363.6 118 362.28 -2.41%
2017-12-12 0 1.660 1.660 1.680 1.630 1.640 4,000 6,540 1.6350 365.8 365.8 370.2 359.2 361.4 18 360.33 0.00%
2017-12-11 0 1.660 1.650 1.660 1.610 1.660 24,000 39,320 1.6383 365.8 363.6 365.8 354.8 365.8 109 361.07 1.84%
2017-12-08 0 1.630 1.630 1.680 1.610 1.630 48,000 77,940 1.6238 359.2 359.2 370.2 354.8 359.2 218 357.85 -0.61%
2017-12-07 0 1.640 1.630 1.710 1.610 1.720 384,000 642,980 1.6744 361.4 359.2 376.9 354.8 379.1 1,742 369.02 -4.65%
2017-12-06 0 1.720 1.710 1.720 1.720 1.720 86,000 147,920 1.7200 379.1 376.9 379.1 379.1 379.1 390 379.06 -0.58%
2017-12-05 0 1.730 1.730 1.770 1.730 1.770 46,000 80,260 1.7448 381.3 381.3 390.1 381.3 390.1 209 384.52 -1.14%
2017-12-04 0 1.780 1.770 1.780 1.780 1.790 18,000 32,140 1.7856 385.7 383.5 385.7 385.7 387.8 83 386.88 0.00%
2017-12-01 0 1.780 1.760 1.780 1.760 1.780 52,000 91,680 1.7631 385.7 381.3 385.7 381.3 385.7 240 382.01 0.56%
2017-11-30 0 1.770 1.770 1.820 1.770 1.840 44,000 78,680 1.7882 383.5 383.5 394.3 383.5 398.7 203 387.45 -0.56%
2017-11-29 0 1.780 1.780 1.800 1.750 1.820 642,000 1,153,300 1.7964 385.7 385.7 390.0 379.2 394.3 2,963 389.23 -0.56%
2017-11-28 0 1.790 1.750 1.810 1.750 1.790 202,000 357,520 1.7699 387.8 379.2 392.2 379.2 387.8 932 383.49 0.56%
2017-11-27 0 1.780 1.780 1.820 1.780 1.800 98,000 175,160 1.7873 385.7 385.7 394.3 385.7 390.0 452 387.27 -1.11%
2017-11-24 0 1.800 1.800 1.810 1.800 1.820 24,000 43,400 1.8083 390.0 390.0 392.2 390.0 394.3 111 391.81 -0.55%
2017-11-23 0 1.810 1.810 1.820 1.790 1.850 70,000 126,520 1.8074 392.2 392.2 394.3 387.8 400.8 323 391.62 -1.63%
2017-11-22 0 1.840 1.820 1.840 1.780 1.840 142,000 257,800 1.8155 398.7 394.3 398.7 385.7 398.7 655 393.37 3.37%
2017-11-21 0 1.780 1.780 1.800 1.780 1.780 6,000 10,680 1.7800 385.7 385.7 390.0 385.7 385.7 28 385.67 -0.56%
2017-11-20 0 1.790 1.760 1.790 1.760 1.810 236,000 420,940 1.7836 387.8 381.3 387.8 381.3 392.2 1,089 386.46 0.00%
2017-11-17 0 1.790 1.790 1.800 1.790 1.790 44,000 78,760 1.7900 387.8 387.8 390.0 387.8 387.8 203 387.84 0.00%
2017-11-16 0 1.790 1.790 1.800 1.780 1.820 302,000 545,880 1.8075 387.8 387.8 390.0 385.7 394.3 1,394 391.64 -1.65%
2017-11-15 0 1.820 1.810 1.820 1.800 1.820 124,000 225,480 1.8184 394.3 392.2 394.3 390.0 394.3 572 393.99 0.55%
2017-11-14 0 1.810 1.810 1.820 1.800 1.810 124,000 224,380 1.8095 392.2 392.2 394.3 390.0 392.2 572 392.07 -1.09%
2017-11-13 0 1.830 1.820 1.830 1.810 1.830 24,000 43,500 1.8125 396.5 394.3 396.5 392.2 396.5 111 392.72 0.00%
2017-11-10 0 1.830 1.810 1.830 1.790 1.850 46,000 84,180 1.8300 396.5 392.2 396.5 387.8 400.8 212 396.51 1.10%
2017-11-09 0 1.810 1.810 1.820 1.800 1.820 506,000 918,340 1.8149 392.2 392.2 394.3 390.0 394.3 2,335 393.24 0.00%
2017-11-08 0 1.810 1.810 1.840 1.810 1.840 34,000 61,860 1.8194 392.2 392.2 398.7 392.2 398.7 157 394.21 0.00%
2017-11-07 0 1.810 1.810 1.840 1.800 1.820 208,000 377,800 1.8163 392.2 392.2 398.7 390.0 394.3 960 393.55 -1.09%
2017-11-06 0 1.830 1.800 1.830 1.800 1.830 28,000 50,480 1.8029 396.5 390.0 396.5 390.0 396.5 129 390.63 1.10%
2017-11-03 0 1.810 1.810 1.840 1.810 1.840 70,000 127,640 1.8234 392.2 392.2 398.7 392.2 398.7 323 395.08 0.00%
2017-11-02 0 1.810 1.810 1.820 1.800 1.830 168,000 305,680 1.8195 392.2 392.2 394.3 390.0 396.5 775 394.24 -1.09%
2017-11-01 0 1.830 1.810 1.840 1.800 1.840 50,000 90,840 1.8168 396.5 392.2 398.7 390.0 398.7 231 393.65 0.00%
2017-10-31 0 1.830 1.830 1.860 1.810 1.820 50,000 90,860 1.8172 396.5 396.5 403.0 392.2 394.3 231 393.73 0.00%
2017-10-30 0 1.830 1.820 1.850 1.820 1.830 130,000 237,700 1.8285 396.5 394.3 400.8 394.3 396.5 600 396.17 0.55%
2017-10-27 0 1.820 1.820 1.850 1.810 1.850 120,000 220,880 1.8407 394.3 394.3 400.8 392.2 400.8 554 398.82 -1.09%
2017-10-26 0 1.840 1.840 1.850 1.820 1.850 60,000 110,460 1.8410 398.7 398.7 400.8 394.3 400.8 277 398.89 -0.54%
2017-10-25 0 1.850 1.850 1.870 1.830 1.880 124,000 229,520 1.8510 400.8 400.8 405.2 396.5 407.3 572 401.05 -0.54%
2017-10-24 0 1.860 1.840 1.860 1.840 1.860 126,000 233,960 1.8568 403.0 398.7 403.0 398.7 403.0 582 402.32 -0.53%
2017-10-23 0 1.870 1.870 1.910 1.860 1.880 104,000 194,800 1.8731 405.2 405.2 413.8 403.0 407.3 480 405.84 0.00%
2017-10-20 0 1.870 1.860 1.910 1.850 1.880 60,000 112,260 1.8710 405.2 403.0 413.8 400.8 407.3 277 405.39 0.54%
2017-10-19 0 1.860 1.860 1.890 1.850 1.950 1,542,000 2,914,100 1.8898 403.0 403.0 409.5 400.8 422.5 7,117 409.47 -6.53%
2017-10-18 0 1.990 1.990 2.010 1.950 1.990 8,000 15,840 1.9800 431.2 431.2 435.5 422.5 431.2 37 429.01 0.51%
2017-10-17 0 1.980 1.980 2.010 1.950 2.000 150,000 299,620 1.9975 429.0 429.0 435.5 422.5 433.3 692 432.79 0.51%
2017-10-16 0 1.970 1.970 2.010 1.940 2.010 192,000 382,600 1.9927 426.8 426.8 435.5 420.3 435.5 886 431.76 -1.01%
2017-10-13 0 1.990 1.970 2.000 1.910 2.020 240,000 474,060 1.9753 431.2 426.8 433.3 413.8 437.7 1,108 427.98 -1.00%
2017-10-12 0 2.010 2.000 2.020 1.970 2.020 264,000 525,140 1.9892 435.5 433.3 437.7 426.8 437.7 1,218 431.00 1.52%
2017-10-11 0 1.980 1.970 1.990 1.950 2.000 114,000 225,800 1.9807 429.0 426.8 431.2 422.5 433.3 526 429.16 1.02%
2017-10-10 0 1.960 1.960 1.980 1.920 2.000 56,000 110,660 1.9761 424.7 424.7 429.0 416.0 433.3 258 428.16 1.55%
2017-10-09 0 1.930 1.930 1.950 1.920 1.950 460,000 891,340 1.9377 418.2 418.2 422.5 416.0 422.5 2,123 419.84 -1.03%
2017-10-06 0 1.950 1.940 1.970 1.930 1.960 64,000 124,920 1.9519 422.5 420.3 426.8 418.2 424.7 295 422.92 0.00%
2017-10-04 0 1.950 1.950 1.980 1.930 1.970 173,902 341,591 1.9643 422.5 422.5 429.0 418.2 426.8 803 425.60 0.00%
2017-10-03 0 1.950 1.950 1.970 1.940 1.970 28,000 55,020 1.9650 422.5 422.5 426.8 420.3 426.8 129 425.76 0.00%
2017-09-29 0 1.950 1.940 1.950 1.950 1.970 320,000 627,220 1.9601 422.5 420.3 422.5 422.5 426.8 1,477 424.69 0.52%
2017-09-28 0 1.940 1.940 1.960 1.930 1.960 88,000 170,500 1.9375 420.3 420.3 424.7 418.2 424.7 406 419.80 0.00%
2017-09-27 0 1.940 1.940 1.950 1.900 1.950 136,000 263,440 1.9371 420.3 420.3 422.5 411.7 422.5 628 419.70 1.04%
2017-09-26 0 1.920 1.920 1.950 1.900 1.950 124,000 240,400 1.9387 416.0 416.0 422.5 411.7 422.5 572 420.06 0.52%
2017-09-25 0 1.910 1.910 1.930 1.900 1.950 74,000 142,480 1.9254 413.8 413.8 418.2 411.7 422.5 342 417.18 -2.05%
2017-09-22 0 1.950 1.930 1.960 1.920 1.960 264,000 514,620 1.9493 422.5 418.2 424.7 416.0 424.7 1,218 422.36 0.00%
2017-09-21 0 1.950 1.950 1.960 1.930 1.960 230,000 448,560 1.9503 422.5 422.5 424.7 418.2 424.7 1,062 422.57 1.04%
2017-09-20 0 1.930 1.930 1.940 1.910 1.950 88,000 170,920 1.9423 418.2 418.2 420.3 413.8 422.5 406 420.83 1.05%
2017-09-19 0 1.910 1.910 1.920 1.910 1.930 64,000 122,940 1.9209 413.8 413.8 416.0 413.8 418.2 295 416.21 -1.04%
2017-09-18 0 1.930 1.930 1.950 1.920 1.940 78,000 150,820 1.9336 418.2 418.2 422.5 416.0 420.3 360 418.95 0.52%
2017-09-15 0 1.920 1.920 1.940 1.890 1.940 150,000 290,060 1.9337 416.0 416.0 420.3 409.5 420.3 692 418.98 0.52%
2017-09-14 0 1.910 1.910 1.920 1.880 1.920 264,000 504,420 1.9107 413.8 413.8 416.0 407.3 416.0 1,218 413.99 0.53%
2017-09-13 0 1.900 1.900 1.910 1.870 1.950 956,000 1,828,240 1.9124 411.7 411.7 413.8 405.2 422.5 4,412 414.36 -2.06%
2017-09-12 0 1.940 1.940 1.950 1.910 1.950 384,000 746,840 1.9449 420.3 420.3 422.5 413.8 422.5 1,772 421.40 -0.51%
2017-09-11 0 1.950 1.950 1.970 1.880 1.980 678,000 1,316,860 1.9423 422.5 422.5 426.8 407.3 429.0 3,129 420.83 3.17%
2017-09-08 0 1.890 1.890 1.910 1.840 1.920 600,000 1,136,820 1.8947 409.5 409.5 413.8 398.7 416.0 2,769 410.53 2.72%
2017-09-07 0 1.840 1.830 1.850 1.810 1.850 434,000 797,580 1.8377 398.7 396.5 400.8 392.2 400.8 2,003 398.19 0.55%
2017-09-06 0 1.830 1.830 1.850 1.810 1.870 116,000 214,360 1.8479 396.5 396.5 400.8 392.2 405.2 535 400.39 -0.54%
2017-09-05 0 1.840 1.830 1.850 1.830 1.870 194,000 358,520 1.8480 398.7 396.5 400.8 396.5 405.2 895 400.42 -0.54%
2017-09-04 0 1.850 1.850 1.870 1.840 1.850 76,000 139,980 1.8418 400.8 400.8 405.2 398.7 400.8 351 399.07 0.54%
2017-09-01 0 1.840 1.840 1.850 1.830 1.850 156,000 287,500 1.8429 398.7 398.7 400.8 396.5 400.8 720 399.31 0.00%
2017-08-31 0 1.840 1.840 1.850 1.830 1.860 472,000 870,840 1.8450 398.7 398.7 400.8 396.5 403.0 2,178 399.76 0.00%
2017-08-30 0 1.840 1.840 1.880 1.840 1.910 1,556,000 2,869,080 1.8439 398.7 398.7 407.3 398.7 413.8 7,181 399.52 -1.60%
2017-08-29 0 1.920 1.920 1.940 1.880 1.920 32,000 61,160 1.9113 405.2 405.2 409.4 396.7 405.2 152 403.33 0.00%
2017-08-28 0 1.920 1.920 1.930 1.880 1.920 158,000 302,680 1.9157 405.2 405.2 407.3 396.7 405.2 749 404.27 0.00%
2017-08-25 0 1.920 1.910 1.950 1.860 1.920 366,000 696,900 1.9041 405.2 403.1 411.5 392.5 405.2 1,734 401.82 1.59%
2017-08-24 0 1.890 1.890 1.920 1.870 1.900 212,000 399,400 1.8840 398.8 398.8 405.2 394.6 401.0 1,005 397.57 0.53%
2017-08-22 0 1.880 1.880 1.930 1.870 1.880 36,000 67,400 1.8722 396.7 396.7 407.3 394.6 396.7 171 395.09 0.53%
2017-08-21 0 1.870 1.870 1.910 1.860 1.870 22,000 41,080 1.8673 394.6 394.6 403.1 392.5 394.6 104 394.05 0.00%
2017-08-18 0 1.870 1.860 1.900 1.860 1.880 196,000 368,040 1.8778 394.6 392.5 401.0 392.5 396.7 929 396.26 -1.06%
2017-08-17 0 1.890 1.890 1.930 1.890 1.890 68,000 128,520 1.8900 398.8 398.8 407.3 398.8 398.8 322 398.84 0.00%
2017-08-16 0 1.890 1.880 1.930 1.880 1.890 72,000 135,960 1.8883 398.8 396.7 407.3 396.7 398.8 341 398.49 0.00%
2017-08-15 0 1.890 1.890 1.900 1.890 1.900 89,902 170,054 1.8915 398.8 398.8 401.0 398.8 401.0 426 399.17 0.00%
2017-08-14 0 1.890 1.890 1.910 1.890 1.930 170,000 321,840 1.8932 398.8 398.8 403.1 398.8 407.3 806 399.51 -1.05%
2017-08-11 0 1.910 1.900 1.910 1.880 1.910 250,000 475,080 1.9003 403.1 401.0 403.1 396.7 403.1 1,185 401.02 -0.52%
2017-08-10 0 1.920 1.910 1.920 1.900 1.940 138,000 263,480 1.9093 405.2 403.1 405.2 401.0 409.4 654 402.91 -0.52%
2017-08-09 0 1.930 1.910 1.930 1.890 1.930 538,000 1,028,580 1.9119 407.3 403.1 407.3 398.8 407.3 2,549 403.46 0.52%
2017-08-08 0 1.920 1.920 1.940 1.910 1.930 558,000 1,071,980 1.9211 405.2 405.2 409.4 403.1 407.3 2,644 405.41 -0.52%
2017-08-07 0 1.930 1.930 1.960 1.920 1.960 2,132,000 4,078,600 1.9130 407.3 407.3 413.6 405.2 413.6 10,103 403.71 -2.53%
2017-08-04 0 1.980 1.950 1.990 1.920 2.000 174,000 344,080 1.9775 417.8 411.5 419.9 405.2 422.1 825 417.30 2.59%
2017-08-03 0 1.930 1.930 1.980 1.910 2.020 2,450,000 4,761,100 1.9433 407.3 407.3 417.8 403.1 426.3 11,610 410.09 -3.98%
2017-08-02 0 2.010 2.010 2.030 2.010 2.030 140,000 283,340 2.0239 424.2 424.2 428.4 424.2 428.4 663 427.09 -0.99%
2017-08-01 0 2.030 2.020 2.030 2.020 2.030 60,000 121,700 2.0283 428.4 426.3 428.4 426.3 428.4 284 428.04 0.00%
2017-07-31 0 2.030 2.020 2.030 2.020 2.040 396,000 803,820 2.0298 428.4 426.3 428.4 426.3 430.5 1,877 428.36 -0.49%
2017-07-28 0 2.040 2.030 2.040 2.020 2.060 282,000 577,860 2.0491 430.5 428.4 430.5 426.3 434.7 1,336 432.43 -0.49%
2017-07-27 0 2.050 2.050 2.060 2.020 2.050 96,000 196,100 2.0427 432.6 432.6 434.7 426.3 432.6 455 431.07 0.00%
2017-07-26 0 2.050 2.050 2.060 2.040 2.060 182,000 373,300 2.0511 432.6 432.6 434.7 430.5 434.7 862 432.84 0.00%
2017-07-25 0 2.050 2.040 2.060 2.040 2.050 120,000 245,580 2.0465 432.6 430.5 434.7 430.5 432.6 569 431.87 0.49%
2017-07-24 0 2.040 2.040 2.070 2.040 2.050 66,000 134,880 2.0436 430.5 430.5 436.8 430.5 432.6 313 431.27 -0.49%
2017-07-21 0 2.050 2.050 2.100 2.040 2.070 182,000 375,080 2.0609 432.6 432.6 443.2 430.5 436.8 862 434.90 0.49%
2017-07-20 0 2.040 2.040 2.070 2.040 2.050 151,800 310,322 2.0443 430.5 430.5 436.8 430.5 432.6 719 431.40 -0.49%
2017-07-19 0 2.050 2.050 2.070 2.010 2.060 514,000 1,050,580 2.0439 432.6 432.6 436.8 424.2 434.7 2,436 431.33 0.99%
2017-07-18 0 2.030 2.030 2.060 2.020 2.040 94,000 190,640 2.0281 428.4 428.4 434.7 426.3 430.5 445 427.98 0.00%
2017-07-17 0 2.030 2.030 2.040 2.030 2.030 126,000 255,780 2.0300 428.4 428.4 430.5 428.4 428.4 597 428.39 -0.98%
2017-07-14 0 2.050 2.030 2.060 2.040 2.050 106,000 216,540 2.0428 432.6 428.4 434.7 430.5 432.6 502 431.10 0.00%
2017-07-13 0 2.050 2.040 2.050 2.040 2.070 46,000 94,440 2.0530 432.6 430.5 432.6 430.5 436.8 218 433.25 0.49%
2017-07-12 0 2.040 2.040 2.050 2.030 2.050 280,000 571,120 2.0397 430.5 430.5 432.6 428.4 432.6 1,327 430.44 0.49%
2017-07-11 0 2.030 2.030 2.040 2.030 2.050 190,578 387,589 2.0338 428.4 428.4 430.5 428.4 432.6 903 429.18 1.00%
2017-07-10 0 2.010 2.000 2.040 2.010 2.030 54,000 108,660 2.0122 424.2 422.1 430.5 424.2 428.4 256 424.64 0.00%
2017-07-07 0 2.010 2.010 2.020 2.010 2.020 14,000 28,260 2.0186 424.2 424.2 426.3 424.2 426.3 66 425.98 -0.50%
2017-07-06 0 2.020 2.010 2.040 2.000 2.050 26,000 52,440 2.0169 426.3 424.2 430.5 422.1 432.6 123 425.63 0.50%
2017-07-05 0 2.010 2.010 2.020 2.010 2.020 40,000 80,640 2.0160 424.2 424.2 426.3 424.2 426.3 190 425.43 -0.50%
2017-07-04 0 2.020 2.000 2.030 2.000 2.030 122,000 246,140 2.0175 426.3 422.1 428.4 422.1 428.4 578 425.76 -0.49%
2017-07-03 0 2.030 2.000 2.040 1.990 2.040 188,000 377,220 2.0065 428.4 422.1 430.5 419.9 430.5 891 423.43 1.50%
2017-06-30 0 2.000 2.000 2.030 2.000 2.050 112,000 224,180 2.0016 422.1 422.1 428.4 422.1 432.6 531 422.40 -2.91%
2017-06-29 0 2.060 2.030 2.060 1.990 2.090 1,170,000 2,370,380 2.0260 434.7 428.4 434.7 419.9 441.1 5,544 427.54 0.00%
2017-06-28 0 2.060 2.060 2.070 2.030 2.070 206,000 419,920 2.0384 434.7 434.7 436.8 428.4 436.8 976 430.17 0.49%
2017-06-27 0 2.050 2.050 2.080 2.050 2.120 116,000 241,460 2.0816 432.6 432.6 438.9 432.6 447.4 550 439.27 -1.91%
2017-06-26 0 2.090 2.070 2.090 2.050 2.100 350,000 730,520 2.0872 441.1 436.8 441.1 432.6 443.2 1,659 440.46 3.47%
2017-06-23 0 2.020 2.020 2.030 2.010 2.050 56,000 113,620 2.0289 426.3 426.3 428.4 424.2 432.6 265 428.16 0.00%
2017-06-22 0 2.020 2.010 2.030 2.020 2.040 34,000 69,080 2.0318 426.3 424.2 428.4 426.3 430.5 161 428.76 1.00%
2017-06-21 0 2.000 2.000 2.020 2.000 2.020 252,000 504,120 2.0005 422.1 422.1 426.3 422.1 426.3 1,194 422.16 -0.99%
2017-06-20 0 2.020 2.000 2.030 2.000 2.040 108,000 216,640 2.0059 426.3 422.1 428.4 422.1 430.5 512 423.31 1.00%
2017-06-19 0 2.000 2.000 2.020 2.000 2.010 100,000 200,660 2.0066 422.1 422.1 426.3 422.1 424.2 474 423.45 0.00%
2017-06-16 0 2.000 2.000 2.020 2.000 2.020 336,000 672,440 2.0013 422.1 422.1 426.3 422.1 426.3 1,592 422.33 0.00%
2017-06-15 0 2.000 1.980 2.020 2.000 2.000 60,000 120,000 2.0000 422.1 417.8 426.3 422.1 422.1 284 422.06 0.00%
2017-06-14 0 2.000 2.000 2.040 2.000 2.040 856,000 1,729,420 2.0204 422.1 422.1 430.5 422.1 430.5 4,056 426.35 -0.99%
2017-06-13 0 2.020 2.000 2.030 2.020 2.030 116,000 234,960 2.0255 426.3 422.1 428.4 426.3 428.4 550 427.44 1.00%
2017-06-12 0 2.000 1.980 2.020 2.000 2.020 206,000 412,580 2.0028 422.1 417.8 426.3 422.1 426.3 976 422.65 -1.48%
2017-06-09 0 2.030 2.020 2.030 2.000 2.030 88,000 177,560 2.0177 428.4 426.3 428.4 422.1 428.4 417 425.80 0.00%
2017-06-08 0 2.030 2.010 2.030 2.000 2.030 69,000 139,300 2.0188 428.4 424.2 428.4 422.1 428.4 327 426.03 0.50%
2017-06-07 0 2.020 2.010 2.030 2.010 2.040 96,000 193,580 2.0165 426.3 424.2 428.4 424.2 430.5 455 425.53 -0.49%
2017-06-06 0 2.030 2.010 2.030 2.010 2.030 36,000 72,740 2.0206 428.4 424.2 428.4 424.2 428.4 171 426.40 1.00%
2017-06-05 0 2.010 2.010 2.020 2.000 2.030 76,000 152,940 2.0124 424.2 424.2 426.3 422.1 428.4 360 424.67 -0.50%
2017-06-02 0 2.020 2.020 2.040 2.010 2.030 57,642 116,264 2.0170 426.3 426.3 430.5 424.2 428.4 273 425.65 0.00%
2017-06-01 0 2.020 2.020 2.040 2.010 2.010 2,000 4,020 2.0100 426.3 426.3 430.5 424.2 424.2 9 424.17 0.00%
2017-05-31 0 2.020 2.020 2.040 2.010 2.030 352,000 712,620 2.0245 426.3 426.3 430.5 424.2 428.4 1,668 427.23 -0.49%
2017-05-29 0 2.030 2.030 2.050 2.010 2.030 194,000 391,440 2.0177 428.4 428.4 432.6 424.2 428.4 919 425.80 1.00%
2017-05-26 0 2.010 2.010 2.050 2.010 2.020 26,000 52,460 2.0177 424.2 424.2 432.6 424.2 426.3 123 425.79 0.50%
2017-05-25 0 2.000 2.000 2.060 2.000 2.030 22,000 44,140 2.0064 422.1 422.1 434.7 422.1 428.4 104 423.40 -1.48%
2017-05-24 0 2.030 2.030 2.050 2.000 2.070 108,000 219,160 2.0293 428.4 428.4 432.6 422.1 436.8 512 428.23 0.50%
2017-05-23 0 2.020 2.020 2.030 2.000 2.020 18,000 36,300 2.0167 426.3 426.3 428.4 422.1 426.3 85 425.57 0.50%
2017-05-22 0 2.010 2.000 2.010 2.010 2.020 16,000 32,280 2.0175 424.2 422.1 424.2 424.2 426.3 76 425.75 -0.50%
2017-05-19 0 2.020 2.020 2.050 2.000 2.030 166,000 334,980 2.0180 426.3 426.3 432.6 422.1 428.4 787 425.85 1.00%
2017-05-18 0 2.000 2.000 2.040 2.000 2.020 76,000 152,240 2.0032 422.1 422.1 430.5 422.1 426.3 360 422.72 -0.99%
2017-05-17 0 2.020 2.020 2.030 1.990 2.030 196,000 394,440 2.0124 426.3 426.3 428.4 419.9 428.4 929 424.68 0.00%
2017-05-16 0 2.020 2.020 2.050 2.000 2.060 408,000 833,080 2.0419 426.3 426.3 432.6 422.1 434.7 1,933 430.89 0.50%
2017-05-15 0 2.010 1.990 2.030 1.980 2.020 70,000 140,440 2.0063 424.2 419.9 428.4 417.8 426.3 332 423.38 0.00%
2017-05-12 0 2.010 2.000 2.020 1.990 2.020 16,000 32,100 2.0063 424.2 422.1 426.3 419.9 426.3 76 423.38 0.50%
2017-05-11 0 2.000 2.000 2.040 1.990 2.000 28,000 55,880 1.9957 422.1 422.1 430.5 419.9 422.1 133 421.15 0.50%
2017-05-10 0 1.990 1.990 2.030 1.980 2.000 68,000 135,140 1.9874 419.9 419.9 428.4 417.8 422.1 322 419.39 0.00%
2017-05-09 0 1.990 1.990 2.020 1.980 1.980 134,000 265,320 1.9800 419.9 419.9 426.3 417.8 417.8 635 417.84 0.51%
2017-05-08 0 1.980 1.980 2.030 1.970 2.040 122,000 243,700 1.9975 417.8 417.8 428.4 415.7 430.5 578 421.54 -0.50%
2017-05-05 0 1.990 1.990 2.000 1.990 2.000 218,000 434,580 1.9935 419.9 419.9 422.1 419.9 422.1 1,033 420.68 -1.00%
2017-05-04 0 2.010 1.990 2.010 1.980 2.020 187,284 374,278 1.9985 424.2 419.9 424.2 417.8 426.3 887 421.73 1.01%
2017-05-02 0 1.990 1.990 2.020 1.990 2.020 36,000 72,120 2.0033 419.9 419.9 426.3 419.9 426.3 171 422.76 -1.97%
2017-04-28 0 2.030 1.990 2.030 1.980 2.050 570,000 1,145,120 2.0090 428.4 419.9 428.4 417.8 432.6 2,701 423.95 1.50%
2017-04-27 0 2.000 2.000 2.020 1.990 2.050 290,000 581,660 2.0057 422.1 422.1 426.3 419.9 432.6 1,374 423.27 -2.91%
2017-04-26 0 2.060 2.040 2.060 2.060 2.060 6,000 12,360 2.0600 434.7 430.5 434.7 434.7 434.7 28 434.72 0.49%
2017-04-25 0 2.050 2.050 2.060 2.040 2.070 156,000 322,040 2.0644 432.6 432.6 434.7 430.5 436.8 739 435.64 0.99%
2017-04-24 0 2.030 2.020 2.050 1.990 2.050 402,000 822,220 2.0453 428.4 426.3 432.6 419.9 432.6 1,905 431.62 2.53%
2017-04-21 0 1.980 1.980 2.000 1.970 2.030 1,160,000 2,303,220 1.9855 417.8 417.8 422.1 415.7 428.4 5,497 419.00 0.00%
2017-04-20 0 1.980 1.980 1.990 1.970 2.030 762,000 1,526,160 2.0028 417.8 417.8 419.9 415.7 428.4 3,611 422.66 -1.98%
2017-04-19 0 2.020 2.000 2.010 2.010 2.050 1,320,000 2,674,560 2.0262 426.3 422.1 424.2 424.2 432.6 6,255 427.58 -0.49%
2017-04-18 0 2.030 2.030 2.050 2.030 2.060 250,000 513,800 2.0552 428.4 428.4 432.6 428.4 434.7 1,185 433.71 0.00%
2017-04-13 0 2.030 2.030 2.050 2.030 2.100 254,000 519,720 2.0461 428.4 428.4 432.6 428.4 443.2 1,204 431.79 -0.98%
2017-04-12 0 2.050 2.050 2.060 2.050 2.070 228,000 469,520 2.0593 432.6 432.6 434.7 432.6 436.8 1,080 434.57 -0.97%
2017-04-11 0 2.070 2.060 2.090 2.060 2.090 258,000 535,860 2.0770 436.8 434.7 441.1 434.7 441.1 1,223 438.30 -0.96%
2017-04-10 0 2.090 2.090 2.130 2.090 2.140 46,000 96,720 2.1026 441.1 441.1 449.5 441.1 451.6 218 443.71 -0.48%
2017-04-07 0 2.100 2.100 2.110 2.100 2.100 12,000 25,200 2.1000 443.2 443.2 445.3 443.2 443.2 57 443.16 0.00%
2017-04-06 0 2.100 2.100 2.150 2.100 2.110 48,000 101,200 2.1083 443.2 443.2 453.7 443.2 445.3 227 444.92 -0.47%
2017-04-05 0 2.110 2.110 2.150 2.100 2.130 112,000 235,900 2.1063 445.3 445.3 453.7 443.2 449.5 531 444.48 -0.47%
2017-04-03 0 2.120 2.120 2.150 2.120 2.160 146,000 311,020 2.1303 447.4 447.4 453.7 447.4 455.8 692 449.55 -0.47%
2017-03-31 0 2.130 2.130 2.160 2.110 2.130 156,000 330,820 2.1206 449.5 449.5 455.8 445.3 449.5 739 447.52 0.95%
2017-03-30 0 2.110 2.110 2.160 2.110 2.150 152,000 322,780 2.1236 445.3 445.3 455.8 445.3 453.7 720 448.13 -1.86%
2017-03-29 0 2.150 2.150 2.170 2.130 2.170 312,000 668,860 2.1438 453.7 453.7 457.9 449.5 457.9 1,478 452.40 0.94%
2017-03-28 0 2.130 2.130 2.150 2.110 2.170 326,000 705,100 2.1629 449.5 449.5 453.7 445.3 457.9 1,545 456.43 -1.39%
2017-03-27 0 2.160 2.160 2.170 2.160 2.160 68,000 146,880 2.1600 455.8 455.8 457.9 455.8 455.8 322 455.82 0.47%
2017-03-24 0 2.150 2.150 2.180 2.150 2.180 198,000 429,500 2.1692 453.7 453.7 460.0 453.7 460.0 938 457.76 0.47%
2017-03-23 0 2.140 2.140 2.170 2.140 2.140 40,000 85,600 2.1400 451.6 451.6 457.9 451.6 451.6 190 451.60 0.47%
2017-03-22 0 2.130 2.130 2.150 2.120 2.130 66,000 140,460 2.1282 449.5 449.5 453.7 447.4 449.5 313 449.11 -0.93%
2017-03-21 0 2.150 2.150 2.190 2.140 2.190 222,000 481,600 2.1694 453.7 453.7 462.2 451.6 462.2 1,052 457.80 -0.46%
2017-03-20 0 2.160 2.140 2.180 2.110 2.170 116,000 248,260 2.1402 455.8 451.6 460.0 445.3 457.9 550 451.64 1.89%
2017-03-17 0 2.120 2.120 2.160 2.100 2.170 166,000 356,700 2.1488 447.4 447.4 455.8 443.2 457.9 787 453.46 -0.93%
2017-03-16 0 2.140 2.120 2.150 2.110 2.140 87,000 185,850 2.1362 451.6 447.4 453.7 445.3 451.6 412 450.80 0.94%
2017-03-15 0 2.120 2.120 2.130 2.110 2.130 22,000 46,520 2.1145 447.4 447.4 449.5 445.3 449.5 104 446.23 -0.93%
2017-03-14 0 2.140 2.130 2.140 2.100 2.140 32,000 68,240 2.1325 451.6 449.5 451.6 443.2 451.6 152 450.02 1.42%
2017-03-13 0 2.110 2.110 2.150 2.100 2.110 132,000 277,360 2.1012 445.3 445.3 453.7 443.2 445.3 626 443.42 0.48%
2017-03-10 0 2.100 2.100 2.150 2.100 2.150 236,000 499,460 2.1164 443.2 443.2 453.7 443.2 453.7 1,118 446.61 -1.41%
2017-03-09 0 2.130 2.130 2.140 2.130 2.200 322,000 697,620 2.1665 449.5 449.5 451.6 449.5 464.3 1,526 457.20 -0.93%
2017-03-08 0 2.150 2.150 2.180 2.150 2.180 180,000 390,300 2.1683 453.7 453.7 460.0 453.7 460.0 853 457.58 0.47%
2017-03-07 0 2.140 2.140 2.150 2.100 2.160 120,000 255,380 2.1282 451.6 451.6 453.7 443.2 455.8 569 449.10 1.90%
2017-03-06 0 2.100 2.100 2.130 2.100 2.140 236,000 496,520 2.1039 443.2 443.2 449.5 443.2 451.6 1,118 443.98 -0.47%
2017-03-03 0 2.110 2.110 2.120 2.090 2.130 308,000 650,660 2.1125 445.3 445.3 447.4 441.1 449.5 1,460 445.81 -0.94%
2017-03-02 0 2.130 2.130 2.150 2.120 2.200 150,000 322,400 2.1493 449.5 449.5 453.7 447.4 464.3 711 453.57 0.00%
2017-03-01 0 2.130 2.130 2.170 2.110 2.180 202,000 435,050 2.1537 449.5 449.5 457.9 445.3 460.0 957 454.50 -2.74%
2017-02-28 0 2.190 2.180 2.190 2.080 2.230 868,000 1,906,408 2.1963 462.2 460.0 462.2 438.9 470.6 4,113 463.49 3.30%
2017-02-27 0 2.120 2.090 2.120 2.040 2.120 720,000 1,516,724 2.1066 447.4 441.1 447.4 430.5 447.4 3,412 444.54 3.41%
2017-02-24 0 2.050 2.050 2.060 2.040 2.050 124,000 253,940 2.0479 432.6 432.6 434.7 430.5 432.6 588 432.17 0.00%
2017-02-23 0 2.050 2.040 2.060 2.040 2.050 148,000 302,460 2.0436 432.6 430.5 434.7 430.5 432.6 701 431.27 0.00%
2017-02-22 0 2.050 2.050 2.060 2.030 2.080 236,000 483,520 2.0488 432.6 432.6 434.7 428.4 438.9 1,118 432.36 0.49%
2017-02-21 0 2.040 2.040 2.050 2.020 2.090 814,000 1,662,260 2.0421 430.5 430.5 432.6 426.3 441.1 3,857 430.94 0.49%
2017-02-20 0 2.030 2.030 2.040 2.030 2.080 494,000 1,008,060 2.0406 428.4 428.4 430.5 428.4 438.9 2,341 430.63 -0.98%
2017-02-17 0 2.050 2.050 2.070 2.020 2.130 2,990,000 6,159,500 2.0600 432.6 432.6 436.8 426.3 449.5 14,169 434.73 -5.96%
2017-02-16 0 2.180 2.160 2.180 2.140 2.180 108,000 234,020 2.1669 460.0 455.8 460.0 451.6 460.0 512 457.27 1.87%
2017-02-15 0 2.140 2.140 2.150 2.080 2.230 1,574,000 3,354,400 2.1311 451.6 451.6 453.7 438.9 470.6 7,459 449.73 -1.83%
2017-02-14 0 2.180 2.160 2.180 2.130 2.190 224,000 482,860 2.1556 460.0 455.8 460.0 449.5 462.2 1,061 454.90 2.35%
2017-02-13 0 2.130 2.130 2.140 2.100 2.170 350,000 743,180 2.1234 449.5 449.5 451.6 443.2 457.9 1,659 448.09 0.00%
2017-02-10 0 2.130 2.130 2.160 2.100 2.190 449,000 960,970 2.1402 449.5 449.5 455.8 443.2 462.2 2,128 451.65 -1.84%
2017-02-09 0 2.170 2.170 2.200 2.130 2.210 250,000 541,480 2.1659 457.9 457.9 464.3 449.5 466.4 1,185 457.07 -1.36%
2017-02-08 0 2.200 2.200 2.210 2.100 2.250 690,000 1,493,440 2.1644 464.3 464.3 466.4 443.2 474.8 3,270 456.75 2.33%
2017-02-07 0 2.150 2.150 2.170 2.130 2.180 414,000 896,160 2.1646 453.7 453.7 457.9 449.5 460.0 1,962 456.80 -1.38%
2017-02-06 0 2.180 2.180 2.200 2.170 2.220 262,000 572,880 2.1866 460.0 460.0 464.3 457.9 468.5 1,242 461.43 -1.80%
2017-02-03 0 2.220 2.200 2.220 2.190 2.220 58,000 128,020 2.2072 468.5 464.3 468.5 462.2 468.5 275 465.79 1.37%
2017-02-02 0 2.190 2.190 2.220 2.190 2.290 497,000 1,111,820 2.2371 462.2 462.2 468.5 462.2 483.3 2,355 472.08 -2.67%
2017-02-01 0 2.250 2.250 2.290 2.240 2.320 210,000 478,000 2.2762 474.8 474.8 483.3 472.7 489.6 995 480.34 -2.17%
2017-01-27 0 2.300 2.290 2.320 2.290 2.330 42,000 96,760 2.3038 485.4 483.3 489.6 483.3 491.7 199 486.17 -0.43%
2017-01-26 0 2.310 2.300 2.340 2.300 2.350 118,000 275,460 2.3344 487.5 485.4 493.8 485.4 495.9 559 492.63 -1.70%
2017-01-25 0 2.350 2.320 2.360 2.310 2.350 156,000 362,740 2.3253 495.9 489.6 498.0 487.5 495.9 739 490.70 1.73%
2017-01-24 0 2.310 2.300 2.320 2.300 2.330 148,000 341,620 2.3082 487.5 485.4 489.6 485.4 491.7 701 487.11 -1.28%
2017-01-23 0 2.340 2.320 2.340 2.290 2.340 54,000 125,180 2.3181 493.8 489.6 493.8 483.3 493.8 256 489.20 -0.43%
2017-01-20 0 2.350 2.330 2.350 2.330 2.350 108,020 252,705 2.3394 495.9 491.7 495.9 491.7 495.9 512 493.69 -0.42%
2017-01-19 0 2.360 2.350 2.360 2.320 2.360 106,000 248,100 2.3406 498.0 495.9 498.0 489.6 498.0 502 493.93 -0.84%
2017-01-18 0 2.380 2.360 2.380 2.280 2.380 312,000 734,580 2.3544 502.2 498.0 502.2 481.1 502.2 1,478 496.85 3.48%
2017-01-17 0 2.300 2.300 2.340 2.300 2.340 218,000 503,520 2.3097 485.4 485.4 493.8 485.4 493.8 1,033 487.42 -0.86%
2017-01-16 0 2.320 2.320 2.340 2.300 2.350 670,000 1,564,280 2.3347 489.6 489.6 493.8 485.4 495.9 3,175 492.70 -1.28%
2017-01-13 0 2.350 2.350 2.360 2.340 2.360 454,000 1,067,080 2.3504 495.9 495.9 498.0 493.8 498.0 2,151 496.00 0.00%
2017-01-12 0 2.350 2.350 2.360 2.350 2.380 401,000 945,600 2.3581 495.9 495.9 498.0 495.9 502.2 1,900 497.63 0.00%
2017-01-11 0 2.350 2.350 2.360 2.330 2.400 700,000 1,648,200 2.3546 495.9 495.9 498.0 491.7 506.5 3,317 496.88 1.29%
2017-01-10 0 2.320 2.320 2.340 2.300 2.340 888,000 2,064,280 2.3246 489.6 489.6 493.8 485.4 493.8 4,208 490.57 0.87%
2017-01-09 0 2.300 2.300 2.310 2.300 2.320 124,000 285,520 2.3026 485.4 485.4 487.5 485.4 489.6 588 485.91 0.00%
2017-01-06 0 2.300 2.300 2.320 2.300 2.330 392,151 905,742 2.3097 485.4 485.4 489.6 485.4 491.7 1,858 487.41 0.00%
2017-01-05 0 2.300 2.300 2.310 2.300 2.310 296,000 680,960 2.3005 485.4 485.4 487.5 485.4 487.5 1,403 485.48 -0.43%
2017-01-04 0 2.310 2.300 2.310 2.280 2.320 824,000 1,897,340 2.3026 487.5 485.4 487.5 481.1 489.6 3,905 485.91 0.43%
2017-01-03 0 2.300 2.300 2.310 2.300 2.340 282,000 649,760 2.3041 485.4 485.4 487.5 485.4 493.8 1,336 486.23 -0.43%
2016-12-30 0 2.310 2.300 2.320 2.300 2.340 764,000 1,766,480 2.3121 487.5 485.4 489.6 485.4 493.8 3,620 487.93 0.00%
2016-12-29 0 2.310 2.310 2.320 2.210 2.320 1,094,000 2,506,260 2.2909 487.5 487.5 489.6 466.4 489.6 5,184 483.45 4.05%
2016-12-28 0 2.220 2.210 2.220 2.110 2.230 1,362,000 2,981,280 2.1889 468.5 466.4 468.5 445.3 470.6 6,454 461.92 5.71%
2016-12-23 0 2.100 2.100 2.120 2.080 2.120 674,000 1,414,720 2.0990 443.2 443.2 447.4 438.9 447.4 3,194 442.95 -0.47%
2016-12-22 0 2.110 2.100 2.110 2.090 2.120 450,000 947,440 2.1054 445.3 443.2 445.3 441.1 447.4 2,132 444.30 0.00%
2016-12-21 0 2.110 2.100 2.110 2.010 2.130 964,000 1,986,470 2.0607 445.3 443.2 445.3 424.2 449.5 4,568 434.86 4.98%
2016-12-20 0 2.010 2.000 2.020 2.000 2.070 612,000 1,246,380 2.0366 424.2 422.1 426.3 422.1 436.8 2,900 429.77 -2.90%
2016-12-19 0 2.070 2.030 2.080 2.000 2.070 370,000 755,780 2.0426 436.8 428.4 438.9 422.1 436.8 1,753 431.06 1.47%
2016-12-16 0 2.040 2.010 2.040 1.990 2.040 1,398,000 2,802,000 2.0043 430.5 424.2 430.5 419.9 430.5 6,625 422.96 1.49%
2016-12-15 0 2.010 2.010 2.040 2.000 2.060 666,000 1,339,240 2.0109 424.2 424.2 430.5 422.1 434.7 3,156 424.35 -2.90%
2016-12-14 0 2.070 2.060 2.070 2.050 2.100 394,000 817,000 2.0736 436.8 434.7 436.8 432.6 443.2 1,867 437.59 0.98%
2016-12-13 0 2.050 2.050 2.060 2.000 2.060 802,000 1,633,840 2.0372 432.6 432.6 434.7 422.1 434.7 3,800 429.91 2.50%
2016-12-12 0 2.000 2.000 2.020 1.980 2.120 2,078,000 4,180,080 2.0116 422.1 422.1 426.3 417.8 447.4 9,847 424.50 -5.66%
2016-12-09 0 2.120 2.120 2.130 2.120 2.150 670,000 1,424,280 2.1258 447.4 447.4 449.5 447.4 453.7 3,175 448.60 -1.85%
2016-12-08 0 2.160 2.160 2.190 2.160 2.220 558,000 1,211,560 2.1713 455.8 455.8 462.2 455.8 468.5 2,644 458.20 -0.92%
2016-12-07 0 2.230 2.230 2.250 2.150 2.260 1,557,208 3,450,193 2.2156 460.0 460.0 464.2 443.5 466.2 7,548 457.08 3.24%
2016-12-06 0 2.160 2.160 2.170 2.120 2.180 1,192,000 2,573,300 2.1588 445.6 445.6 447.7 437.3 449.7 5,778 445.36 0.47%
2016-12-05 0 2.150 2.140 2.150 2.130 2.190 1,358,000 2,934,440 2.1609 443.5 441.5 443.5 439.4 451.8 6,583 445.78 -1.83%
2016-12-02 0 2.190 2.190 2.200 2.190 2.270 1,450,000 3,201,300 2.2078 451.8 451.8 453.9 451.8 468.3 7,029 455.46 -2.23%
2016-12-01 0 2.240 2.240 2.260 2.120 2.270 3,073,000 6,728,720 2.1896 462.1 462.1 466.2 437.3 468.3 14,896 451.71 1.36%
2016-11-30 0 2.210 2.210 2.220 2.200 2.380 5,412,000 12,139,150 2.2430 455.9 455.9 458.0 453.9 491.0 26,234 462.73 -6.75%
2016-11-29 0 2.370 2.370 2.380 2.370 2.620 5,534,000 13,543,300 2.4473 488.9 488.9 491.0 488.9 540.5 26,825 504.87 -9.54%
2016-11-28 0 2.620 2.620 2.630 2.570 2.680 4,286,000 11,267,040 2.6288 540.5 540.5 542.6 530.2 552.9 20,776 542.31 -15.21%
2016-11-25 0 3.090 3.090 3.120 3.030 3.120 360,000 1,111,880 3.0886 637.5 637.5 643.6 625.1 643.6 1,745 637.16 0.98%
2016-11-24 0 3.060 3.050 3.070 3.040 3.090 330,000 1,013,140 3.0701 631.3 629.2 633.3 627.1 637.5 1,600 633.36 -0.33%
2016-11-23 0 3.070 3.060 3.090 3.070 3.120 522,000 1,614,060 3.0921 633.3 631.3 637.5 633.3 643.6 2,530 637.89 -0.65%
2016-11-22 0 3.090 3.080 3.090 3.040 3.090 460,000 1,414,180 3.0743 637.5 635.4 637.5 627.1 637.5 2,230 634.22 0.98%
2016-11-21 0 3.060 3.040 3.060 2.980 3.070 830,000 2,514,840 3.0299 631.3 627.1 631.3 614.8 633.3 4,023 625.07 2.68%
2016-11-18 0 2.980 2.980 2.990 2.950 3.000 350,000 1,041,740 2.9764 614.8 614.8 616.8 608.6 618.9 1,697 614.02 -0.33%
2016-11-17 0 2.990 2.960 2.990 2.960 3.020 282,000 841,770 2.9850 616.8 610.6 616.8 610.6 623.0 1,367 615.80 -0.33%
2016-11-16 0 3.000 2.980 3.000 2.960 3.000 662,000 1,974,460 2.9826 618.9 614.8 618.9 610.6 618.9 3,209 615.30 0.67%
2016-11-15 0 2.980 2.970 2.980 2.970 3.000 218,000 648,430 2.9744 614.8 612.7 614.8 612.7 618.9 1,057 613.62 -0.33%
2016-11-14 0 2.990 2.980 2.990 2.960 3.060 362,000 1,082,680 2.9908 616.8 614.8 616.8 610.6 631.3 1,755 617.00 -0.33%
2016-11-11 0 3.000 2.990 3.000 2.960 3.030 424,000 1,267,730 2.9899 618.9 616.8 618.9 610.6 625.1 2,055 616.81 -0.66%
2016-11-10 0 3.020 3.010 3.020 3.000 3.060 210,000 632,620 3.0125 623.0 621.0 623.0 618.9 631.3 1,018 621.47 2.03%
2016-11-09 0 2.960 2.950 2.960 2.870 3.050 584,000 1,736,620 2.9737 610.6 608.6 610.6 592.1 629.2 2,831 613.46 -2.31%
2016-11-08 0 3.030 3.010 3.030 3.000 3.030 210,000 631,540 3.0073 625.1 621.0 625.1 618.9 625.1 1,018 620.40 1.00%
2016-11-07 0 3.000 2.980 3.000 2.980 3.020 264,000 791,100 2.9966 618.9 614.8 618.9 614.8 623.0 1,280 618.19 -0.33%
2016-11-04 0 3.010 2.990 3.010 2.990 3.030 352,000 1,058,860 3.0081 621.0 616.8 621.0 616.8 625.1 1,706 620.57 -0.33%
2016-11-03 0 3.020 3.020 3.030 2.980 3.030 264,000 796,920 3.0186 623.0 623.0 625.1 614.8 625.1 1,280 622.74 0.67%
2016-11-02 0 3.000 2.980 3.000 2.980 3.070 310,000 929,360 2.9979 618.9 614.8 618.9 614.8 633.3 1,503 618.47 -0.66%
2016-11-01 0 3.020 3.010 3.040 3.010 3.070 216,000 653,340 3.0247 623.0 621.0 627.1 621.0 633.3 1,047 623.99 0.33%
2016-10-31 0 3.010 3.010 3.030 3.000 3.030 256,000 772,140 3.0162 621.0 621.0 625.1 618.9 625.1 1,241 622.23 -0.66%
2016-10-28 0 3.030 3.010 3.040 2.970 3.040 194,000 583,840 3.0095 625.1 621.0 627.1 612.7 627.1 940 620.85 0.66%
2016-10-27 0 3.010 3.010 3.030 3.000 3.050 362,000 1,093,300 3.0202 621.0 621.0 625.1 618.9 629.2 1,755 623.05 -0.99%
2016-10-26 0 3.040 3.030 3.040 3.020 3.060 488,000 1,481,660 3.0362 627.1 625.1 627.1 623.0 631.3 2,366 626.36 -1.30%
2016-10-25 0 3.080 3.080 3.100 3.030 3.100 630,000 1,938,680 3.0773 635.4 635.4 639.5 625.1 639.5 3,054 634.83 1.32%
2016-10-24 0 3.040 3.040 3.060 2.960 3.080 824,000 2,495,980 3.0291 627.1 627.1 631.3 610.6 635.4 3,994 624.90 2.36%
2016-10-20 0 2.970 2.960 2.970 2.960 3.000 378,000 1,127,440 2.9826 612.7 610.6 612.7 610.6 618.9 1,832 615.31 1.02%
2016-10-19 0 2.940 2.940 2.950 2.910 2.970 224,000 658,720 2.9407 606.5 606.5 608.6 600.3 612.7 1,086 606.66 0.00%
2016-10-18 0 2.940 2.940 2.950 2.900 2.960 134,000 394,280 2.9424 606.5 606.5 608.6 598.3 610.6 650 607.01 1.03%
2016-10-17 0 2.910 2.900 2.910 2.890 2.920 398,000 1,154,620 2.9011 600.3 598.3 600.3 596.2 602.4 1,929 598.48 -0.34%
2016-10-14 0 2.920 2.910 2.920 2.900 2.920 290,000 843,140 2.9074 602.4 600.3 602.4 598.3 602.4 1,406 599.78 -0.34%
2016-10-13 0 2.930 2.910 2.920 2.900 2.940 368,000 1,076,280 2.9247 604.5 600.3 602.4 598.3 606.5 1,784 603.35 0.34%
2016-10-12 0 2.920 2.900 2.920 2.880 2.930 657,000 1,906,090 2.9012 602.4 598.3 602.4 594.1 604.5 3,185 598.51 -0.68%
2016-10-11 0 2.940 2.930 2.950 2.900 3.070 1,824,000 5,382,224 2.9508 606.5 604.5 608.6 598.3 633.3 8,842 608.74 -4.23%
2016-10-07 0 3.070 3.050 3.070 3.040 3.120 842,000 2,580,330 3.0645 633.3 629.2 633.3 627.1 643.6 4,081 632.20 -1.60%
2016-10-06 0 3.120 3.100 3.120 3.090 3.130 426,000 1,324,960 3.1102 643.6 639.5 643.6 637.5 645.7 2,065 641.63 0.32%
2016-10-05 0 3.110 3.110 3.140 3.070 3.160 434,000 1,355,000 3.1221 641.6 641.6 647.8 633.3 651.9 2,104 644.08 0.00%
2016-10-04 0 3.110 3.100 3.120 3.050 3.120 560,000 1,736,600 3.1011 641.6 639.5 643.6 629.2 643.6 2,715 639.74 1.30%
2016-10-03 0 3.070 3.060 3.090 2.950 3.120 1,132,477 3,457,390 3.0529 633.3 631.3 637.5 608.6 643.6 5,490 629.81 0.99%
2016-09-30 0 3.040 3.040 3.050 3.030 3.060 312,000 949,060 3.0419 627.1 627.1 629.2 625.1 631.3 1,512 627.53 -0.33%
2016-09-29 0 3.050 3.030 3.050 3.020 3.050 852,000 2,587,760 3.0373 629.2 625.1 629.2 623.0 629.2 4,130 626.58 0.00%
2016-09-28 0 3.050 3.040 3.050 3.030 3.070 610,000 1,859,230 3.0479 629.2 627.1 629.2 625.1 633.3 2,957 628.78 0.33%
2016-09-27 0 3.040 3.040 3.050 3.030 3.090 1,192,000 3,652,780 3.0644 627.1 627.1 629.2 625.1 637.5 5,778 632.18 -1.30%
2016-09-26 0 3.080 3.080 3.100 3.080 3.120 712,000 2,204,260 3.0959 635.4 635.4 639.5 635.4 643.6 3,451 638.67 -0.96%
2016-09-23 0 3.110 3.100 3.110 3.080 3.140 944,000 2,925,760 3.0993 641.6 639.5 641.6 635.4 647.8 4,576 639.38 -0.96%
2016-09-22 0 3.140 3.130 3.140 3.120 3.180 446,000 1,401,220 3.1417 647.8 645.7 647.8 643.6 656.0 2,162 648.13 0.00%
2016-09-21 0 3.140 3.130 3.150 3.080 3.170 1,220,000 3,808,400 3.1216 647.8 645.7 649.8 635.4 654.0 5,914 643.99 -1.26%
2016-09-20 0 3.180 3.160 3.180 3.160 3.220 562,000 1,793,720 3.1917 656.0 651.9 656.0 651.9 664.3 2,724 658.43 -1.55%
2016-09-19 0 3.230 3.190 3.250 3.180 3.270 490,000 1,583,680 3.2320 666.3 658.1 670.5 656.0 674.6 2,375 666.75 0.00%
2016-09-15 0 3.230 3.220 3.240 3.140 3.260 688,000 2,220,580 3.2276 666.3 664.3 668.4 647.8 672.5 3,335 665.84 2.54%
2016-09-14 0 3.150 3.140 3.150 3.130 3.220 1,048,000 3,326,440 3.1741 649.8 647.8 649.8 645.7 664.3 5,080 654.80 -1.56%
2016-09-13 0 3.200 3.190 3.200 3.190 3.320 1,088,000 3,502,940 3.2196 660.2 658.1 660.2 658.1 684.9 5,274 664.20 0.31%
2016-09-12 0 3.190 3.190 3.200 3.180 3.300 1,056,000 3,406,480 3.2258 658.1 658.1 660.2 656.0 680.8 5,119 665.48 -3.63%
2016-09-09 0 3.310 3.290 3.310 3.290 3.370 1,088,000 3,609,560 3.3176 682.8 678.7 682.8 678.7 695.2 5,274 684.41 -0.30%
2016-09-08 0 3.320 3.320 3.330 3.310 3.370 604,000 2,021,000 3.3460 684.9 684.9 687.0 682.8 695.2 2,928 690.28 -0.60%
2016-09-07 0 3.340 3.310 3.340 3.300 3.360 799,000 2,655,990 3.3241 689.0 682.8 689.0 680.8 693.2 3,873 685.76 0.30%
2016-09-06 0 3.330 3.320 3.330 3.310 3.380 474,000 1,576,900 3.3268 687.0 684.9 687.0 682.8 697.3 2,298 686.31 -1.48%
2016-09-05 0 3.380 3.350 3.380 3.330 3.430 718,000 2,419,980 3.3704 697.3 691.1 697.3 687.0 707.6 3,480 695.31 0.00%
2016-09-02 0 3.380 3.370 3.390 3.260 3.390 1,484,000 4,948,390 3.3345 697.3 695.2 699.3 672.5 699.3 7,194 687.90 2.74%
2016-09-01 0 3.290 3.260 3.290 3.150 3.300 2,380,000 7,702,640 3.2364 678.7 672.5 678.7 649.8 680.8 11,537 667.66 3.13%
2016-08-31 0 3.190 3.170 3.190 3.170 3.260 1,036,000 3,321,751 3.2063 658.1 654.0 658.1 654.0 672.5 5,022 661.46 -0.31%
2016-08-30 0 3.200 3.180 3.200 3.180 3.260 1,246,000 3,991,980 3.2038 660.2 656.0 660.2 656.0 672.5 6,040 660.94 0.31%
2016-08-29 0 3.190 3.170 3.190 3.060 3.290 4,224,500 13,284,505 3.1446 658.1 654.0 658.1 631.3 678.7 20,478 648.73 -2.74%
2016-08-26 0 3.580 3.570 3.580 3.530 3.640 3,180,000 11,349,670 3.5691 676.7 674.8 676.7 667.2 688.0 16,825 674.59 -0.56%
2016-08-25 0 3.600 3.590 3.600 3.590 3.680 1,952,000 7,053,640 3.6135 680.4 678.5 680.4 678.5 695.6 10,328 683.00 -1.64%
2016-08-24 0 3.660 3.640 3.670 3.630 3.750 3,092,000 11,410,640 3.6904 691.8 688.0 693.7 686.1 708.8 16,359 697.52 -1.08%
2016-08-23 0 3.700 3.690 3.700 3.540 3.700 2,314,000 8,411,180 3.6349 699.3 697.4 699.3 669.1 699.3 12,243 687.03 4.23%
2016-08-22 0 3.550 3.540 3.550 3.510 3.630 2,162,000 7,659,020 3.5426 671.0 669.1 671.0 663.4 686.1 11,439 669.58 -0.84%
2016-08-19 0 3.580 3.570 3.580 3.550 3.650 1,512,000 5,401,100 3.5722 676.7 674.8 676.7 671.0 689.9 8,000 675.17 -0.56%
2016-08-18 0 3.600 3.580 3.600 3.560 3.660 2,178,000 7,882,960 3.6194 680.4 676.7 680.4 672.9 691.8 11,523 684.09 -0.83%
2016-08-17 0 3.630 3.600 3.630 3.580 3.690 3,148,000 11,431,540 3.6314 686.1 680.4 686.1 676.7 697.4 16,655 686.36 -2.16%
2016-08-16 0 3.710 3.710 3.730 3.690 3.730 1,300,000 4,817,140 3.7055 701.2 701.2 705.0 697.4 705.0 6,878 700.37 -0.54%
2016-08-15 0 3.730 3.710 3.740 3.690 3.750 1,666,500 6,208,250 3.7253 705.0 701.2 706.9 697.4 708.8 8,817 704.12 0.81%
2016-08-12 0 3.700 3.690 3.730 3.690 3.790 1,604,000 5,973,040 3.7238 699.3 697.4 705.0 697.4 716.3 8,486 703.84 -0.80%
2016-08-11 0 3.730 3.700 3.740 3.690 3.810 1,780,000 6,661,800 3.7426 705.0 699.3 706.9 697.4 720.1 9,418 707.38 -0.80%
2016-08-10 0 3.760 3.750 3.770 3.750 3.830 2,126,000 8,048,438 3.7857 710.7 708.8 712.6 708.8 723.9 11,248 715.54 -0.53%
2016-08-09 0 3.780 3.780 3.810 3.780 3.850 1,422,000 5,410,200 3.8046 714.5 714.5 720.1 714.5 727.7 7,523 719.11 -1.82%
2016-08-08 0 3.850 3.840 3.850 3.770 3.870 3,082,000 11,808,860 3.8316 727.7 725.8 727.7 712.6 731.5 16,306 724.20 2.67%
2016-08-05 0 3.750 3.730 3.750 3.730 3.800 2,258,000 8,506,710 3.7674 708.8 705.0 708.8 705.0 718.2 11,946 712.07 0.00%
2016-08-04 0 3.750 3.740 3.750 3.680 3.770 2,588,000 9,625,870 3.7194 708.8 706.9 708.8 695.6 712.6 13,692 703.01 1.90%
2016-08-03 0 3.680 3.660 3.680 3.590 3.680 1,525,682 5,564,899 3.6475 695.6 691.8 695.6 678.5 695.6 8,072 689.41 1.94%
2016-08-01 0 3.610 3.600 3.610 3.590 3.650 1,702,000 6,156,080 3.6170 682.3 680.4 682.3 678.5 689.9 9,005 683.64 1.69%
2016-07-29 0 3.550 3.550 3.560 3.530 3.740 4,611,000 16,710,840 3.6241 671.0 671.0 672.9 667.2 706.9 24,396 684.99 -5.59%
2016-07-28 0 3.760 3.750 3.760 3.710 3.820 3,310,000 12,485,540 3.7721 710.7 708.8 710.7 701.2 722.0 17,512 712.96 1.35%
2016-07-27 0 3.710 3.690 3.720 3.570 3.750 5,349,000 19,742,810 3.6909 701.2 697.4 703.1 674.8 708.8 28,300 697.62 3.34%
2016-07-26 0 3.590 3.560 3.590 3.520 3.620 2,040,000 7,319,160 3.5878 678.5 672.9 678.5 665.3 684.2 10,793 678.13 0.28%
2016-07-25 0 3.580 3.570 3.580 3.370 3.580 2,706,000 9,467,500 3.4987 676.7 674.8 676.7 637.0 676.7 14,317 661.29 5.92%
2016-07-22 0 3.380 3.340 3.380 3.350 3.420 2,792,000 9,436,568 3.3799 638.9 631.3 638.9 633.2 646.4 14,772 638.83 -0.88%
2016-07-21 0 3.410 3.390 3.420 3.400 3.440 2,194,000 7,505,160 3.4208 644.5 640.7 646.4 642.6 650.2 11,608 646.56 0.89%
2016-07-20 0 3.380 3.360 3.380 3.360 3.410 2,174,795 7,342,559 3.3762 638.9 635.1 638.9 635.1 644.5 11,506 638.14 0.00%
2016-07-19 0 3.380 3.340 3.380 3.350 3.420 1,796,000 6,051,820 3.3696 638.9 631.3 638.9 633.2 646.4 9,502 636.89 0.00%
2016-07-18 0 3.380 3.360 3.380 3.340 3.410 3,568,300 12,065,618 3.3813 638.9 635.1 638.9 631.3 644.5 18,879 639.11 1.20%
2016-07-15 0 3.340 3.330 3.350 3.330 3.450 3,010,700 10,160,650 3.3748 631.3 629.4 633.2 629.4 652.1 15,929 637.88 -2.05%
2016-07-14 0 3.410 3.380 3.410 3.380 3.480 1,264,000 4,309,260 3.4092 644.5 638.9 644.5 638.9 657.8 6,687 644.38 -1.16%
2016-07-13 0 3.450 3.450 3.460 3.370 3.490 4,377,300 14,982,583 3.4228 652.1 652.1 654.0 637.0 659.6 23,159 646.94 2.07%
2016-07-12 0 3.380 3.360 3.380 3.350 3.420 1,689,980 5,670,074 3.3551 638.9 635.1 638.9 633.2 646.4 8,941 634.15 -0.29%
2016-07-11 0 3.390 3.360 3.390 3.350 3.460 2,100,000 7,103,980 3.3828 640.7 635.1 640.7 633.2 654.0 11,111 639.39 0.30%
2016-07-08 0 3.380 3.370 3.390 3.280 3.520 2,206,000 7,408,660 3.3584 638.9 637.0 640.7 620.0 665.3 11,671 634.77 -2.03%
2016-07-07 0 3.450 3.450 3.490 3.440 3.530 1,526,000 5,322,220 3.4877 652.1 652.1 659.6 650.2 667.2 8,074 659.21 0.58%
2016-07-06 0 3.430 3.390 3.470 3.390 3.630 2,582,000 9,001,600 3.4863 648.3 640.7 655.9 640.7 686.1 13,661 658.94 -4.99%
2016-07-05 0 3.610 3.600 3.670 3.590 3.730 1,266,000 4,576,140 3.6146 682.3 680.4 693.7 678.5 705.0 6,698 683.20 -1.90%
2016-07-04 0 3.680 3.650 3.690 3.640 3.810 2,718,000 10,126,900 3.7259 695.6 689.9 697.4 688.0 720.1 14,380 704.22 0.82%
2016-06-30 0 3.650 3.640 3.650 3.530 3.650 1,614,000 5,789,320 3.5869 689.9 688.0 689.9 667.2 689.9 8,539 677.97 3.40%
2016-06-29 0 3.530 3.530 3.570 3.530 3.670 958,000 3,421,380 3.5714 667.2 667.2 674.8 667.2 693.7 5,069 675.03 -3.02%
2016-06-28 0 3.640 3.640 3.660 3.480 3.670 1,730,000 6,157,640 3.5593 688.0 688.0 691.8 657.8 693.7 9,153 672.75 0.00%
2016-06-27 0 3.640 3.640 3.650 3.360 3.680 3,964,000 14,130,010 3.5646 688.0 688.0 689.9 635.1 695.6 20,972 673.74 7.69%
2016-06-24 0 3.380 3.380 3.400 3.160 3.400 2,964,000 9,787,380 3.3021 638.9 638.9 642.6 597.3 642.6 15,682 624.13 5.63%
2016-06-23 0 3.200 3.200 3.210 3.110 3.300 8,112,000 25,992,120 3.2042 604.8 604.8 606.7 587.8 623.7 42,918 605.62 18.52%
2016-06-22 0 2.700 2.690 2.730 2.670 2.720 460,000 1,241,840 2.6997 510.3 508.4 516.0 504.7 514.1 2,434 510.26 0.37%
2016-06-21 0 2.690 2.690 2.700 2.690 2.740 248,000 672,960 2.7135 508.4 508.4 510.3 508.4 517.9 1,312 512.89 0.00%
2016-06-20 0 2.690 2.690 2.700 2.690 2.810 270,000 731,260 2.7084 508.4 508.4 510.3 508.4 531.1 1,428 511.91 0.37%
2016-06-17 0 2.680 2.680 2.700 2.680 2.770 310,000 845,200 2.7265 506.5 506.5 510.3 506.5 523.6 1,640 515.33 -3.25%
2016-06-16 0 2.770 2.760 2.820 2.610 2.820 78,000 213,060 2.7315 523.6 521.7 533.0 493.3 533.0 413 516.29 1.47%
2016-06-15 0 2.730 2.670 2.730 2.630 2.730 60,000 161,260 2.6877 516.0 504.7 516.0 497.1 516.0 317 508.00 3.41%
2016-06-14 0 2.640 2.610 2.640 2.610 2.660 644,000 1,702,620 2.6438 499.0 493.3 499.0 493.3 502.8 3,407 499.71 0.00%
2016-06-13 0 2.640 2.640 2.650 2.640 2.700 818,000 2,183,500 2.6693 499.0 499.0 500.9 499.0 510.3 4,328 504.53 -4.00%
2016-06-10 0 2.750 2.750 2.790 2.700 2.830 572,000 1,572,300 2.7488 519.8 519.8 527.3 510.3 534.9 3,026 519.55 -3.85%
2016-06-08 0 2.860 2.840 2.870 2.830 2.920 340,000 975,060 2.8678 540.6 536.8 542.5 534.9 551.9 1,799 542.05 -1.38%
2016-06-07 0 2.900 2.900 2.930 2.900 2.930 322,000 935,420 2.9050 548.1 548.1 553.8 548.1 553.8 1,704 549.08 -1.36%
2016-06-06 0 2.940 2.900 2.940 2.820 2.960 164,000 476,120 2.9032 555.7 548.1 555.7 533.0 559.5 868 548.73 1.03%
2016-06-03 0 2.910 2.910 3.020 2.910 3.030 538,000 1,589,600 2.9546 550.0 550.0 570.8 550.0 572.7 2,846 558.46 -4.59%
2016-06-02 0 3.050 3.000 3.060 2.960 3.080 290,000 875,580 3.0192 576.5 567.0 578.4 559.5 582.1 1,534 570.67 1.33%
2016-06-01 0 3.010 3.000 3.020 2.920 3.310 2,490,000 7,689,680 3.0882 568.9 567.0 570.8 551.9 625.6 13,174 583.70 -8.79%
2016-05-31 0 3.300 3.260 3.310 3.260 3.320 164,000 541,960 3.3046 623.7 616.2 625.6 616.2 627.5 868 624.61 0.00%
2016-05-30 0 3.300 3.250 3.300 3.170 3.310 248,000 816,640 3.2929 623.7 614.3 623.7 599.2 625.6 1,312 622.39 3.77%
2016-05-27 0 3.180 3.180 3.290 3.170 3.250 700,000 2,235,320 3.1933 601.1 601.1 621.8 599.2 614.3 3,704 603.57 -2.75%
2016-05-26 0 3.270 3.270 3.340 3.250 3.390 406,000 1,342,700 3.3071 618.1 618.1 631.3 614.3 640.7 2,148 625.08 -2.97%
2016-05-25 0 3.370 3.350 3.370 3.260 3.400 1,308,000 4,378,660 3.3476 637.0 633.2 637.0 616.2 642.6 6,920 632.73 3.69%
2016-05-24 0 3.250 3.240 3.300 3.240 3.290 64,000 209,820 3.2784 614.3 612.4 623.7 612.4 621.8 339 619.66 -0.91%
2016-05-23 0 3.280 3.190 3.280 3.280 3.290 4,000 13,140 3.2850 620.0 602.9 620.0 620.0 621.8 21 620.90 1.23%
2016-05-20 0 3.240 3.240 3.280 3.200 3.290 264,000 855,120 3.2391 612.4 612.4 620.0 604.8 621.8 1,397 612.22 1.25%
2016-05-19 0 3.200 3.180 3.240 3.140 3.240 258,000 827,680 3.2081 604.8 601.1 612.4 593.5 612.4 1,365 606.35 -1.23%
2016-05-18 0 3.240 3.100 3.240 3.170 3.240 52,000 166,540 3.2027 612.4 585.9 612.4 599.2 612.4 275 605.34 0.31%
2016-05-17 0 3.230 3.170 3.230 3.140 3.280 104,000 331,220 3.1848 610.5 599.2 610.5 593.5 620.0 550 601.96 2.87%
2016-05-16 0 3.140 3.100 3.140 3.120 3.160 396,000 1,243,500 3.1402 593.5 585.9 593.5 589.7 597.3 2,095 593.52 0.00%
2016-05-13 0 3.140 3.130 3.170 3.130 3.200 1,194,000 3,759,920 3.1490 593.5 591.6 599.2 591.6 604.8 6,317 595.19 -0.32%
2016-05-12 0 3.150 3.140 3.150 3.110 3.200 1,628,000 5,140,220 3.1574 595.4 593.5 595.4 587.8 604.8 8,613 596.78 -2.17%
2016-05-11 0 3.220 3.170 3.220 3.170 3.230 512,000 1,623,400 3.1707 608.6 599.2 608.6 599.2 610.5 2,709 599.29 1.58%
2016-05-10 0 3.170 3.120 3.170 - - 0 0 - 599.2 589.7 599.2 - - 0 - 0.00%
2016-05-09 0 3.170 3.130 3.170 3.160 3.220 1,080,000 3,403,460 3.1514 599.2 591.6 599.2 597.3 608.6 5,714 595.64 1.28%
2016-05-06 0 3.130 3.050 3.140 3.050 3.210 934,000 2,951,060 3.1596 591.6 576.5 593.5 576.5 606.7 4,942 597.19 -2.19%
2016-05-05 0 3.200 3.150 3.270 3.150 3.280 492,000 1,591,480 3.2347 604.8 595.4 618.1 595.4 620.0 2,603 611.39 -0.93%
2016-05-04 0 3.230 3.220 3.260 3.210 3.260 684,000 2,217,020 3.2413 610.5 608.6 616.2 606.7 616.2 3,619 612.63 0.62%
2016-05-03 0 3.210 3.180 3.210 3.110 3.210 506,000 1,602,580 3.1672 606.7 601.1 606.7 587.8 606.7 2,677 598.62 1.58%
2016-04-29 0 3.160 3.100 3.160 3.070 3.160 310,000 967,940 3.1224 597.3 585.9 597.3 580.3 597.3 1,640 590.16 0.32%
2016-04-28 0 3.150 3.100 3.150 3.100 3.150 378,000 1,188,460 3.1441 595.4 585.9 595.4 585.9 595.4 2,000 594.26 0.00%
2016-04-27 0 3.150 3.110 3.150 3.110 3.190 674,000 2,135,160 3.1679 595.4 587.8 595.4 587.8 602.9 3,566 598.76 2.61%
2016-04-26 0 3.070 3.070 3.130 3.000 3.170 322,000 996,120 3.0935 580.3 580.3 591.6 567.0 599.2 1,704 584.71 -3.15%
2016-04-25 0 3.170 3.100 3.170 3.040 3.170 410,000 1,268,260 3.0933 599.2 585.9 599.2 574.6 599.2 2,169 584.67 0.00%
2016-04-22 0 3.170 3.070 3.180 3.110 3.180 186,000 583,420 3.1367 599.2 580.3 601.1 587.8 601.1 984 592.86 1.60%
2016-04-21 0 3.120 3.050 3.120 3.080 3.150 532,000 1,650,880 3.1032 589.7 576.5 589.7 582.1 595.4 2,815 586.53 2.63%
2016-04-20 0 3.040 2.990 3.040 2.980 3.200 800,000 2,436,860 3.0461 574.6 565.1 574.6 563.2 604.8 4,233 575.74 -3.18%
2016-04-19 0 3.140 3.140 3.160 3.020 3.270 1,148,000 3,663,520 3.1912 593.5 593.5 597.3 570.8 618.1 6,074 603.17 4.67%
2016-04-18 0 3.000 3.000 3.060 2.940 3.050 1,402,000 4,208,700 3.0019 567.0 567.0 578.4 555.7 576.5 7,418 567.39 0.00%
2016-04-15 0 3.000 2.980 3.000 2.940 3.000 224,000 667,320 2.9791 567.0 563.2 567.0 555.7 567.0 1,185 563.08 1.01%
2016-04-14 0 2.970 2.930 2.970 2.950 3.010 206,000 616,440 2.9924 561.4 553.8 561.4 557.6 568.9 1,090 565.60 -1.00%
2016-04-13 0 3.000 2.960 3.000 2.990 3.020 3,756,000 11,269,380 3.0004 567.0 559.5 567.0 565.1 570.8 19,872 567.10 0.00%
2016-04-12 0 3.000 2.940 3.000 2.890 3.000 848,000 2,526,920 2.9799 567.0 555.7 567.0 546.2 567.0 4,487 563.22 1.01%
2016-04-11 0 2.970 2.900 2.970 2.800 3.300 3,278,000 9,700,760 2.9594 561.4 548.1 561.4 529.2 623.7 17,343 559.35 -10.81%
2016-04-08 0 3.330 3.330 3.380 3.150 3.410 3,044,000 10,091,100 3.3151 629.4 629.4 638.9 595.4 644.5 16,105 626.58 6.05%
2016-04-07 0 3.140 3.100 3.140 3.060 3.140 1,134,000 3,527,480 3.1107 593.5 585.9 593.5 578.4 593.5 6,000 587.94 3.29%
2016-04-06 0 3.040 3.010 3.040 2.940 3.040 622,000 1,854,560 2.9816 574.6 568.9 574.6 555.7 574.6 3,291 563.55 4.47%
2016-04-05 0 2.910 2.870 2.930 2.810 2.930 548,000 1,585,360 2.8930 550.0 542.5 553.8 531.1 553.8 2,899 546.80 1.04%
2016-04-01 0 2.880 2.830 2.880 2.840 2.910 150,000 432,640 2.8843 544.3 534.9 544.3 536.8 550.0 794 545.15 -0.69%
2016-03-31 0 2.900 2.880 2.900 2.870 2.950 500,000 1,447,980 2.8960 548.1 544.3 548.1 542.5 557.6 2,645 547.36 1.40%
2016-03-30 0 2.860 2.840 2.860 2.720 2.890 1,416,000 3,985,200 2.8144 540.6 536.8 540.6 514.1 546.2 7,492 531.95 5.15%
2016-03-29 0 2.720 2.700 2.720 2.700 2.860 714,000 1,965,640 2.7530 514.1 510.3 514.1 510.3 540.6 3,778 520.34 -3.89%
2016-03-24 0 2.830 2.800 2.840 2.750 3.000 3,664,000 10,420,600 2.8441 534.9 529.2 536.8 519.8 567.0 19,385 537.55 -3.08%
2016-03-23 0 3.520 3.500 3.520 3.420 3.550 4,620,000 16,212,860 3.5093 551.9 548.8 551.9 536.2 556.6 29,466 550.23 3.23%
2016-03-22 0 3.410 3.380 3.440 3.380 3.490 1,550,000 5,304,640 3.4223 534.7 530.0 539.4 530.0 547.2 9,886 536.60 -0.58%
2016-03-21 0 3.430 3.380 3.460 3.280 3.450 2,319,000 7,900,180 3.4067 537.8 530.0 542.5 514.3 540.9 14,790 534.15 3.63%
2016-03-18 0 3.310 3.310 3.340 3.280 3.340 792,000 2,618,680 3.3064 519.0 519.0 523.7 514.3 523.7 5,051 518.42 0.00%
2016-03-17 0 3.310 3.300 3.340 3.240 3.330 1,062,000 3,513,960 3.3088 519.0 517.4 523.7 508.0 522.1 6,773 518.80 1.22%
2016-03-16 0 3.270 3.270 3.290 3.160 3.290 1,540,000 4,984,980 3.2370 512.7 512.7 515.8 495.5 515.8 9,822 507.54 3.48%
2016-03-15 0 3.160 3.150 3.180 3.120 3.180 950,000 2,997,100 3.1548 495.5 493.9 498.6 489.2 498.6 6,059 494.65 0.64%
2016-03-14 0 3.140 3.100 3.150 3.050 3.140 2,580,000 7,964,400 3.0870 492.3 486.1 493.9 478.2 492.3 16,455 484.01 4.67%
2016-03-11 0 3.000 2.990 3.060 2.880 3.060 4,314,000 12,955,860 3.0032 470.4 468.8 479.8 451.6 479.8 27,514 470.88 4.53%
2016-03-10 0 2.870 2.870 2.900 2.810 2.930 1,524,000 4,365,020 2.8642 450.0 450.0 454.7 440.6 459.4 9,720 449.08 3.61%
2016-03-09 0 2.770 2.740 2.820 2.740 2.810 590,000 1,643,700 2.7859 434.3 429.6 442.2 429.6 440.6 3,763 436.81 1.09%
2016-03-08 0 2.740 2.740 2.760 2.730 2.780 784,000 2,169,660 2.7674 429.6 429.6 432.7 428.0 435.9 5,000 433.91 -1.08%
2016-03-07 0 2.770 2.750 2.780 2.740 2.820 1,634,000 4,548,760 2.7838 434.3 431.2 435.9 429.6 442.2 10,421 436.48 -2.46%
2016-03-04 0 2.840 2.840 2.880 2.760 2.880 989,000 2,812,520 2.8438 445.3 445.3 451.6 432.7 451.6 6,308 445.89 0.00%
2016-03-03 0 2.840 2.800 2.850 2.730 2.840 1,634,000 4,562,640 2.7923 445.3 439.0 446.9 428.0 445.3 10,421 437.81 2.90%
2016-03-02 0 2.760 2.750 2.780 2.650 2.780 4,446,000 12,111,920 2.7242 432.7 431.2 435.9 415.5 435.9 28,356 427.14 12.65%
2016-03-01 0 2.450 2.440 2.450 2.390 2.450 556,000 1,360,220 2.4464 384.1 382.6 384.1 374.7 384.1 3,546 383.58 1.24%
2016-02-29 0 2.420 2.420 2.520 2.390 2.440 644,000 1,550,120 2.4070 379.4 379.4 395.1 374.7 382.6 4,107 377.40 0.83%
2016-02-26 0 2.400 2.400 2.420 2.400 2.420 36,000 86,880 2.4133 376.3 376.3 379.4 376.3 379.4 230 378.39 0.00%
2016-02-25 0 2.400 2.390 2.400 2.380 2.420 230,000 550,720 2.3944 376.3 374.7 376.3 373.2 379.4 1,467 375.43 -1.64%
2016-02-24 0 2.440 2.420 2.440 2.410 2.440 316,000 767,680 2.4294 382.6 379.4 382.6 377.9 382.6 2,015 380.91 1.24%
2016-02-23 0 2.410 2.410 2.440 2.410 2.450 74,000 180,140 2.4343 377.9 377.9 382.6 377.9 384.1 472 381.68 -1.23%
2016-02-22 0 2.440 2.400 2.450 2.380 2.440 90,000 216,360 2.4040 382.6 376.3 384.1 373.2 382.6 574 376.93 1.67%
2016-02-19 0 2.400 2.390 2.420 2.420 2.470 128,000 312,820 2.4439 376.3 374.7 379.4 379.4 387.3 816 383.19 -0.83%
2016-02-18 0 2.420 2.390 2.420 2.400 2.430 172,000 414,880 2.4121 379.4 374.7 379.4 376.3 381.0 1,097 378.20 1.68%
2016-02-17 0 2.380 2.360 2.400 2.360 2.380 108,000 255,220 2.3631 373.2 370.0 376.3 370.0 373.2 689 370.52 1.28%
2016-02-16 0 2.350 2.340 2.350 2.340 2.380 1,038,000 2,439,260 2.3500 368.5 366.9 368.5 366.9 373.2 6,620 368.46 -1.67%
2016-02-15 0 2.390 2.370 2.390 2.370 2.390 68,000 161,500 2.3750 374.7 371.6 374.7 371.6 374.7 434 372.38 2.58%
2016-02-12 0 2.330 2.290 2.360 2.310 2.400 446,000 1,060,860 2.3786 365.3 359.1 370.0 362.2 376.3 2,845 372.95 -3.72%
2016-02-11 0 2.420 2.420 2.450 2.400 2.450 88,000 214,140 2.4334 379.4 379.4 384.1 376.3 384.1 561 381.54 -0.41%
2016-02-05 0 2.430 2.430 2.490 2.400 2.460 72,000 175,180 2.4331 381.0 381.0 390.4 376.3 385.7 459 381.48 -1.22%
2016-02-04 0 2.460 2.430 2.460 2.410 2.510 242,000 596,820 2.4662 385.7 381.0 385.7 377.9 393.5 1,543 386.68 2.50%
2016-02-03 0 2.400 2.400 2.410 2.370 2.400 130,000 310,420 2.3878 376.3 376.3 377.9 371.6 376.3 829 374.40 0.84%
2016-02-02 0 2.380 2.380 2.400 2.380 2.410 182,000 435,860 2.3948 373.2 373.2 376.3 373.2 377.9 1,161 375.49 -1.24%
2016-02-01 0 2.410 2.350 2.410 2.380 2.410 172,000 412,800 2.4000 377.9 368.5 377.9 373.2 377.9 1,097 376.30 -0.82%
2016-01-29 0 2.430 2.400 2.430 2.400 2.450 58,000 140,520 2.4228 381.0 376.3 381.0 376.3 384.1 370 379.87 1.25%
2016-01-28 0 2.400 2.390 2.400 2.340 2.410 152,000 363,840 2.3937 376.3 374.7 376.3 366.9 377.9 969 375.31 2.13%
2016-01-27 0 2.350 2.330 2.350 2.320 2.350 84,000 196,360 2.3376 368.5 365.3 368.5 363.8 368.5 536 366.52 1.29%
2016-01-26 0 2.320 2.300 2.330 2.300 2.340 178,000 411,100 2.3096 363.8 360.6 365.3 360.6 366.9 1,135 362.12 -2.11%
2016-01-25 0 2.370 2.350 2.380 2.350 2.400 162,000 382,800 2.3630 371.6 368.5 373.2 368.5 376.3 1,033 370.49 -1.66%
2016-01-22 0 2.410 2.380 2.410 2.280 2.410 860,000 1,980,980 2.3035 377.9 373.2 377.9 357.5 377.9 5,485 361.17 5.70%
2016-01-21 0 2.280 2.270 2.280 2.200 2.300 1,772,000 4,017,840 2.2674 357.5 355.9 357.5 344.9 360.6 11,302 355.51 -2.15%
2016-01-20 0 2.330 2.310 2.330 2.290 2.330 738,000 1,700,240 2.3038 365.3 362.2 365.3 359.1 365.3 4,707 361.23 -0.43%
2016-01-19 0 2.340 2.330 2.340 2.320 2.340 318,000 740,700 2.3292 366.9 365.3 366.9 363.8 366.9 2,028 365.21 0.00%
2016-01-18 0 2.340 2.330 2.340 2.270 2.340 456,000 1,061,900 2.3287 366.9 365.3 366.9 355.9 366.9 2,908 365.13 -0.43%
2016-01-15 0 2.350 2.350 2.390 2.350 2.420 392,000 931,920 2.3773 368.5 368.5 374.7 368.5 379.4 2,500 372.75 -3.29%
2016-01-14 0 2.430 2.400 2.480 2.380 2.430 226,000 541,320 2.3952 381.0 376.3 388.8 373.2 381.0 1,441 375.55 0.00%
2016-01-13 0 2.430 2.410 2.430 2.410 2.450 326,000 789,900 2.4230 381.0 377.9 381.0 377.9 384.1 2,079 379.91 -0.41%
2016-01-12 0 2.440 2.440 2.450 2.400 2.440 58,000 139,960 2.4131 382.6 382.6 384.1 376.3 382.6 370 378.36 0.00%
2016-01-11 0 2.440 2.420 2.450 2.430 2.450 206,000 502,220 2.4380 382.6 379.4 384.1 381.0 384.1 1,314 382.25 -2.40%
2016-01-08 0 2.500 2.440 2.500 2.410 2.500 56,000 137,000 2.4464 392.0 382.6 392.0 377.9 392.0 357 383.58 2.46%
2016-01-07 0 2.440 2.440 2.470 2.400 2.480 846,000 2,055,900 2.4301 382.6 382.6 387.3 376.3 388.8 5,396 381.03 -2.79%
2016-01-06 0 2.510 2.490 2.510 2.500 2.520 218,000 546,760 2.5081 393.5 390.4 393.5 392.0 395.1 1,390 393.25 0.40%
2016-01-05 0 2.500 2.500 2.530 2.490 2.570 464,000 1,174,820 2.5319 392.0 392.0 396.7 390.4 403.0 2,959 396.99 -2.34%
2016-01-04 0 2.560 2.550 2.580 2.540 2.590 964,000 2,467,320 2.5595 401.4 399.8 404.5 398.3 406.1 6,148 401.30 0.39%
2015-12-31 0 2.550 2.550 2.570 2.530 2.570 424,000 1,081,660 2.5511 399.8 399.8 403.0 396.7 403.0 2,704 399.99 0.79%
2015-12-30 0 2.530 2.520 2.530 2.380 2.600 3,756,000 9,495,880 2.5282 396.7 395.1 396.7 373.2 407.7 23,955 396.40 10.00%
2015-12-29 0 2.300 2.300 2.340 2.250 2.330 1,500,000 3,433,762 2.2892 360.6 360.6 366.9 352.8 365.3 9,567 358.92 -2.13%
2015-12-28 0 2.350 2.340 2.350 2.270 2.350 122,000 283,040 2.3200 368.5 366.9 368.5 355.9 368.5 778 363.76 4.44%
2015-12-24 0 2.250 2.230 2.250 2.220 2.250 340,000 760,500 2.2368 352.8 349.6 352.8 348.1 352.8 2,168 350.71 0.45%
2015-12-23 0 2.240 2.230 2.240 2.180 2.280 1,854,000 4,073,190 2.1970 351.2 349.6 351.2 341.8 357.5 11,825 344.47 1.82%
2015-12-22 0 2.200 2.190 2.200 2.180 2.200 324,000 710,200 2.1920 344.9 343.4 344.9 341.8 344.9 2,066 343.68 0.00%
2015-12-21 0 2.200 2.200 2.220 2.200 2.300 840,000 1,878,340 2.2361 344.9 344.9 348.1 344.9 360.6 5,357 350.61 -3.51%
2015-12-18 0 2.280 2.270 2.280 2.250 2.290 484,000 1,099,780 2.2723 357.5 355.9 357.5 352.8 359.1 3,087 356.27 -0.44%
2015-12-17 0 2.290 2.290 2.300 2.290 2.350 746,000 1,730,920 2.3203 359.1 359.1 360.6 359.1 368.5 4,758 363.80 -3.38%
2015-12-16 0 2.370 2.320 2.370 2.290 2.390 402,000 927,320 2.3068 371.6 363.8 371.6 359.1 374.7 2,564 361.68 2.16%
2015-12-15 0 2.320 2.310 2.320 2.290 2.330 472,000 1,092,460 2.3145 363.8 362.2 363.8 359.1 365.3 3,010 362.90 -1.69%
2015-12-14 0 2.360 2.350 2.360 2.330 2.380 686,000 1,618,300 2.3590 370.0 368.5 370.0 365.3 373.2 4,375 369.88 -1.67%
2015-12-11 0 2.400 2.380 2.400 2.340 2.400 888,000 2,122,040 2.3897 376.3 373.2 376.3 366.9 376.3 5,664 374.68 2.13%
2015-12-10 0 2.350 2.350 2.380 2.350 2.430 828,000 1,989,000 2.4022 368.5 368.5 373.2 368.5 381.0 5,281 376.64 -4.08%
2015-12-09 0 2.450 2.420 2.450 2.410 2.450 130,000 316,810 2.4370 384.1 379.4 384.1 377.9 384.1 829 382.10 -2.00%
2015-12-08 0 2.500 2.500 2.510 2.410 2.520 1,582,000 3,962,160 2.5045 392.0 392.0 393.5 377.9 395.1 10,090 392.69 -1.57%
2015-12-07 0 2.600 2.580 2.610 2.560 2.600 324,000 840,500 2.5941 398.3 395.2 399.8 392.1 398.3 2,115 397.35 0.39%
2015-12-04 0 2.590 2.590 2.630 2.590 2.630 502,000 1,307,400 2.6044 396.7 396.7 402.8 396.7 402.8 3,277 398.92 -2.26%
2015-12-03 0 2.650 2.650 2.680 2.600 2.710 656,000 1,751,540 2.6700 405.9 405.9 410.5 398.3 415.1 4,283 408.98 0.76%
2015-12-02 0 2.630 2.630 2.670 2.480 2.670 2,442,000 6,363,700 2.6059 402.8 402.8 409.0 379.9 409.0 15,943 399.16 6.05%
2015-12-01 0 2.480 2.480 2.500 2.480 2.500 278,000 692,060 2.4894 379.9 379.9 382.9 379.9 382.9 1,815 381.31 0.81%
2015-11-30 0 2.460 2.420 2.480 2.370 2.460 268,000 655,360 2.4454 376.8 370.7 379.9 363.0 376.8 1,750 374.57 1.65%
2015-11-27 0 2.420 2.420 2.450 2.410 2.460 1,032,000 2,511,760 2.4339 370.7 370.7 375.3 369.1 376.8 6,737 372.81 0.41%
2015-11-26 0 2.410 2.400 2.410 2.320 2.500 2,928,590 7,015,494 2.3955 369.1 367.6 369.1 355.4 382.9 19,119 366.93 5.70%
2015-11-25 0 2.280 2.270 2.280 2.240 2.280 516,000 1,166,220 2.2601 349.2 347.7 349.2 343.1 349.2 3,369 346.19 0.00%
2015-11-24 0 2.280 2.280 2.300 2.260 2.300 276,000 627,120 2.2722 349.2 349.2 352.3 346.2 352.3 1,802 348.04 1.79%
2015-11-23 0 2.240 2.240 2.290 2.230 2.300 446,000 1,010,000 2.2646 343.1 343.1 350.8 341.6 352.3 2,912 346.87 -1.32%
2015-11-20 0 2.270 2.220 2.270 2.110 2.270 844,000 1,844,140 2.1850 347.7 340.0 347.7 323.2 347.7 5,510 334.68 8.61%
2015-11-19 0 2.090 2.070 2.090 2.070 2.270 2,620,000 5,629,360 2.1486 320.1 317.1 320.1 317.1 347.7 17,105 329.11 -7.52%
2015-11-18 0 2.260 2.230 2.260 2.210 2.300 392,000 885,260 2.2583 346.2 341.6 346.2 338.5 352.3 2,559 345.91 -0.88%
2015-11-17 0 2.280 2.240 2.280 2.220 2.300 1,376,000 3,109,660 2.2599 349.2 343.1 349.2 340.0 352.3 8,983 346.16 0.88%
2015-11-16 0 2.260 2.230 2.260 2.220 2.270 174,000 389,720 2.2398 346.2 341.6 346.2 340.0 347.7 1,136 343.07 -0.44%
2015-11-13 0 2.270 2.250 2.270 2.210 2.280 418,000 931,860 2.2293 347.7 344.6 347.7 338.5 349.2 2,729 341.48 -0.44%
2015-11-12 0 2.280 2.280 2.300 2.280 2.350 109,000 251,730 2.3094 349.2 349.2 352.3 349.2 360.0 712 353.75 -2.98%
2015-11-11 0 2.350 2.310 2.350 2.350 2.400 28,000 67,100 2.3964 360.0 353.8 360.0 360.0 367.6 183 367.07 0.43%
2015-11-10 0 2.340 2.280 2.340 2.230 2.340 162,000 370,390 2.2864 358.4 349.2 358.4 341.6 358.4 1,058 350.21 3.54%
2015-11-09 0 2.260 2.250 2.350 2.250 2.380 222,000 514,740 2.3186 346.2 344.6 360.0 344.6 364.6 1,449 355.16 -2.16%
2015-11-06 0 2.310 2.310 2.350 2.310 2.400 324,000 760,680 2.3478 353.8 353.8 360.0 353.8 367.6 2,115 359.62 -1.70%
2015-11-05 0 2.350 2.350 2.360 2.350 2.400 258,000 612,240 2.3730 360.0 360.0 361.5 360.0 367.6 1,684 363.49 -1.26%
2015-11-04 0 2.380 2.380 2.400 2.380 2.440 498,000 1,195,640 2.4009 364.6 364.6 367.6 364.6 373.7 3,251 367.75 -1.24%
2015-11-03 0 2.410 2.400 2.430 2.410 2.500 1,616,000 3,950,520 2.4446 369.1 367.6 372.2 369.1 382.9 10,550 374.45 -1.63%
2015-11-02 0 2.450 2.400 2.460 2.380 2.460 1,636,000 3,932,120 2.4035 375.3 367.6 376.8 364.6 376.8 10,681 368.15 2.08%
2015-10-30 0 2.400 2.390 2.430 2.400 2.440 962,000 2,309,660 2.4009 367.6 366.1 372.2 367.6 373.7 6,280 367.75 0.00%
2015-10-29 0 2.400 2.390 2.450 2.380 2.410 1,326,000 3,182,940 2.4004 367.6 366.1 375.3 364.6 369.1 8,657 367.68 0.42%
2015-10-28 0 2.390 2.370 2.390 2.380 2.450 2,032,000 4,871,880 2.3976 366.1 363.0 366.1 364.6 375.3 13,266 367.25 -2.45%
2015-10-27 0 2.450 2.440 2.480 2.450 2.600 1,712,000 4,320,620 2.5237 375.3 373.7 379.9 375.3 398.3 11,177 386.57 0.00%
2015-10-26 0 2.450 2.380 2.450 2.390 2.470 200,000 483,440 2.4172 375.3 364.6 375.3 366.1 378.3 1,306 370.25 2.08%
2015-10-23 0 2.400 2.390 2.440 2.400 2.420 66,000 159,160 2.4115 367.6 366.1 373.7 367.6 370.7 431 369.38 -1.23%
2015-10-22 0 2.430 2.430 2.450 2.400 2.460 92,000 223,720 2.4317 372.2 372.2 375.3 367.6 376.8 601 372.48 -0.41%
2015-10-20 0 2.440 2.440 2.480 2.430 2.480 116,000 284,160 2.4497 373.7 373.7 379.9 372.2 379.9 757 375.22 -0.81%
2015-10-19 0 2.460 2.450 2.460 2.460 2.500 204,000 506,440 2.4825 376.8 375.3 376.8 376.8 382.9 1,332 380.26 -0.81%
2015-10-16 0 2.480 2.450 2.480 2.480 2.480 10,000 24,800 2.4800 379.9 375.3 379.9 379.9 379.9 65 379.87 1.64%
2015-10-15 0 2.440 2.410 2.440 2.380 2.500 169,000 410,830 2.4309 373.7 369.1 373.7 364.6 382.9 1,103 372.36 -0.81%
2015-10-14 0 2.460 2.400 2.460 2.400 2.500 232,000 566,360 2.4412 376.8 367.6 376.8 367.6 382.9 1,515 373.93 -1.60%
2015-10-13 0 2.500 2.480 2.510 2.480 2.520 654,000 1,634,360 2.4990 382.9 379.9 384.5 379.9 386.0 4,270 382.78 1.63%
2015-10-12 0 2.460 2.460 2.490 2.400 2.480 380,000 931,960 2.4525 376.8 376.8 381.4 367.6 379.9 2,481 375.66 3.36%
2015-10-09 0 2.380 2.380 2.410 2.370 2.420 144,000 344,040 2.3892 364.6 364.6 369.1 363.0 370.7 940 365.96 0.00%
2015-10-08 0 2.380 2.380 2.430 2.380 2.390 26,000 61,920 2.3815 364.6 364.6 372.2 364.6 366.1 170 364.79 -0.42%
2015-10-07 0 2.390 2.390 2.420 2.390 2.420 354,000 848,460 2.3968 366.1 366.1 370.7 366.1 370.7 2,311 367.12 2.58%
2015-10-06 0 2.330 2.330 2.380 2.250 2.450 1,854,000 4,335,340 2.3384 356.9 356.9 364.6 344.6 375.3 12,104 358.18 4.48%
2015-10-05 0 2.230 2.190 2.250 2.190 2.250 166,000 367,080 2.2113 341.6 335.5 344.6 335.5 344.6 1,084 338.72 1.36%
2015-10-02 0 2.200 2.190 2.200 2.190 2.270 348,000 767,140 2.2044 337.0 335.5 337.0 335.5 347.7 2,272 337.66 0.00%
2015-09-30 0 2.200 2.200 2.240 2.170 2.350 88,000 193,400 2.1977 337.0 337.0 343.1 332.4 360.0 575 336.63 0.00%
2015-09-29 0 2.200 2.180 2.200 2.180 2.300 408,000 903,420 2.2143 337.0 333.9 337.0 333.9 352.3 2,664 339.17 -4.35%
2015-09-25 0 2.300 2.290 2.310 2.280 2.350 212,000 489,040 2.3068 352.3 350.8 353.8 349.2 360.0 1,384 353.34 -2.95%
2015-09-24 0 2.370 2.350 2.430 2.360 2.490 306,000 733,980 2.3986 363.0 360.0 372.2 361.5 381.4 1,998 367.41 -0.42%
2015-09-23 0 2.380 2.350 2.410 2.350 2.420 770,000 1,837,760 2.3867 364.6 360.0 369.1 360.0 370.7 5,027 365.58 -2.46%
2015-09-22 0 2.440 2.440 2.550 2.420 2.520 422,000 1,041,500 2.4680 373.7 373.7 390.6 370.7 386.0 2,755 378.03 -2.79%
2015-09-21 0 2.510 2.430 2.510 2.420 2.520 632,000 1,560,620 2.4693 384.5 372.2 384.5 370.7 386.0 4,126 378.24 3.72%
2015-09-18 0 2.420 2.390 2.420 2.340 2.420 1,096,000 2,620,800 2.3912 370.7 366.1 370.7 358.4 370.7 7,155 366.28 3.86%
2015-09-17 0 2.330 2.330 2.440 2.260 2.440 800,000 1,865,280 2.3316 356.9 356.9 373.7 346.2 373.7 5,223 357.14 3.10%
2015-09-16 0 2.260 2.260 2.270 2.230 2.260 522,000 1,178,180 2.2570 346.2 346.2 347.7 341.6 346.2 3,408 345.72 0.89%
2015-09-15 0 2.240 2.220 2.240 2.210 2.240 300,000 668,520 2.2284 343.1 340.0 343.1 338.5 343.1 1,959 341.33 1.36%
2015-09-14 0 2.210 2.180 2.210 2.150 2.210 504,000 1,105,460 2.1934 338.5 333.9 338.5 329.3 338.5 3,290 335.97 -0.90%
2015-09-11 0 2.230 2.200 2.230 2.170 2.230 596,000 1,315,540 2.2073 341.6 337.0 341.6 332.4 341.6 3,891 338.10 1.83%
2015-09-10 0 2.190 2.170 2.190 2.140 2.190 530,000 1,150,640 2.1710 335.5 332.4 335.5 327.8 335.5 3,460 332.54 2.34%
2015-09-09 0 2.140 2.140 2.160 2.130 2.160 170,000 366,060 2.1533 327.8 327.8 330.9 326.3 330.9 1,110 329.83 0.94%
2015-09-08 0 2.120 2.110 2.120 2.040 2.140 202,000 425,120 2.1046 324.7 323.2 324.7 312.5 327.8 1,319 322.36 3.92%
2015-09-07 0 2.040 2.040 2.130 1.980 2.060 162,000 329,100 2.0315 312.5 312.5 326.3 303.3 315.5 1,058 311.17 -0.97%
2015-09-04 0 2.060 2.010 2.080 1.970 2.060 86,000 171,160 1.9902 315.5 307.9 318.6 301.8 315.5 561 304.85 3.00%
2015-09-02 0 2.000 2.000 2.030 1.960 2.050 110,000 221,720 2.0156 306.3 306.3 310.9 300.2 314.0 718 308.74 -1.96%
2015-09-01 0 2.040 2.040 2.130 2.040 2.050 52,000 106,160 2.0415 312.5 312.5 326.3 312.5 314.0 339 312.71 -0.97%
2015-08-31 0 2.060 2.060 2.080 2.060 2.060 36,000 74,160 2.0600 315.5 315.5 318.6 315.5 315.5 235 315.54 -0.96%
2015-08-28 0 2.080 2.050 2.100 2.000 2.140 300,000 619,100 2.0637 318.6 314.0 321.7 306.3 327.8 1,959 316.10 -0.00%
2015-08-27 0 2.180 2.160 2.180 2.110 2.190 190,000 411,580 2.1662 318.6 315.7 318.6 308.4 320.1 1,300 316.59 3.32%
2015-08-26 0 2.110 2.110 2.150 2.110 2.150 324,000 693,680 2.1410 308.4 308.4 314.2 308.4 314.2 2,217 312.90 0.96%
2015-08-25 0 2.090 2.040 2.100 2.020 2.100 230,000 473,000 2.0565 305.4 298.1 306.9 295.2 306.9 1,574 300.56 2.45%
2015-08-24 0 2.040 2.040 2.170 2.020 2.130 514,000 1,054,440 2.0514 298.1 298.1 317.1 295.2 311.3 3,517 299.81 -8.11%
2015-08-21 0 2.220 2.150 2.220 2.080 2.240 568,000 1,220,220 2.1483 324.4 314.2 324.4 304.0 327.4 3,886 313.97 -3.48%
2015-08-20 0 2.300 2.280 2.300 2.280 2.350 94,000 217,440 2.3132 336.1 333.2 336.1 333.2 343.4 643 338.07 -3.77%
2015-08-19 0 2.390 2.300 2.400 2.340 2.400 278,000 658,100 2.3673 349.3 336.1 350.8 342.0 350.8 1,902 345.97 0.42%
2015-08-18 0 2.380 2.360 2.400 2.380 2.410 1,296,000 3,110,540 2.4001 347.8 344.9 350.8 347.8 352.2 8,868 350.77 -0.83%
2015-08-17 0 2.400 2.380 2.410 2.380 2.420 1,066,000 2,556,840 2.3985 350.8 347.8 352.2 347.8 353.7 7,294 350.54 0.42%
2015-08-14 0 2.390 2.360 2.420 2.350 2.400 440,000 1,049,600 2.3855 349.3 344.9 353.7 343.4 350.8 3,011 348.63 0.84%
2015-08-13 0 2.370 2.330 2.370 2.320 2.370 132,000 309,480 2.3445 346.4 340.5 346.4 339.1 346.4 903 342.65 3.04%
2015-08-12 0 2.300 2.290 2.300 2.300 2.330 246,000 566,560 2.3031 336.1 334.7 336.1 336.1 340.5 1,683 336.59 -2.54%
2015-08-11 0 2.360 2.340 2.360 2.270 2.360 1,440,000 3,303,260 2.2939 344.9 342.0 344.9 331.8 344.9 9,853 335.25 2.16%
2015-08-10 0 2.310 2.310 2.380 2.290 2.380 190,000 440,560 2.3187 337.6 337.6 347.8 334.7 347.8 1,300 338.88 -2.12%
2015-08-07 0 2.360 2.350 2.360 2.330 2.360 102,000 240,000 2.3529 344.9 343.4 344.9 340.5 344.9 698 343.88 1.72%
2015-08-06 0 2.320 2.310 2.320 2.300 2.370 68,000 157,550 2.3169 339.1 337.6 339.1 336.1 346.4 465 338.61 -0.43%
2015-08-05 0 2.330 2.320 2.340 2.330 2.360 36,000 84,060 2.3350 340.5 339.1 342.0 340.5 344.9 246 341.25 -1.27%
2015-08-04 0 2.360 2.320 2.370 2.300 2.360 118,000 274,700 2.3280 344.9 339.1 346.4 336.1 344.9 807 340.23 1.72%
2015-08-03 0 2.320 2.320 2.330 2.280 2.400 400,000 921,660 2.3042 339.1 339.1 340.5 333.2 350.8 2,737 336.75 -2.93%
2015-07-31 0 2.390 2.340 2.390 2.350 2.420 97,900 233,641 2.3865 349.3 342.0 349.3 343.4 353.7 670 348.79 -1.24%
2015-07-30 0 2.420 2.360 2.430 2.380 2.420 120,000 288,640 2.4053 353.7 344.9 355.1 347.8 353.7 821 351.53 2.98%
2015-07-29 0 2.350 2.330 2.360 2.320 2.430 142,000 337,720 2.3783 343.4 340.5 344.9 339.1 355.1 972 347.58 0.00%
2015-07-28 0 2.350 2.320 2.360 2.220 2.360 126,000 290,740 2.3075 343.4 339.1 344.9 324.4 344.9 862 337.23 1.73%
2015-07-27 0 2.310 2.310 2.340 2.280 2.460 1,014,000 2,395,640 2.3626 337.6 337.6 342.0 333.2 359.5 6,938 345.28 -7.97%
2015-07-24 0 2.510 2.510 2.530 2.500 2.550 486,000 1,222,560 2.5156 366.8 366.8 369.8 365.4 372.7 3,325 367.64 -1.57%
2015-07-23 0 2.550 2.520 2.550 2.410 2.600 2,704,000 6,855,880 2.5355 372.7 368.3 372.7 352.2 380.0 18,502 370.55 4.94%
2015-07-22 0 2.430 2.430 2.460 2.430 2.460 482,000 1,174,960 2.4377 355.1 355.1 359.5 355.1 359.5 3,298 356.26 -0.82%
2015-07-21 0 2.450 2.440 2.470 2.410 2.510 782,000 1,935,660 2.4753 358.1 356.6 361.0 352.2 366.8 5,351 361.75 -1.61%
2015-07-20 0 2.490 2.450 2.500 2.390 2.510 2,164,000 5,366,800 2.4800 363.9 358.1 365.4 349.3 366.8 14,807 362.45 4.18%
2015-07-17 0 2.390 2.390 2.410 2.340 2.410 1,808,000 4,309,820 2.3838 349.3 349.3 352.2 342.0 352.2 12,371 348.38 2.14%
2015-07-16 0 2.340 2.330 2.340 2.300 2.340 720,000 1,673,360 2.3241 342.0 340.5 342.0 336.1 342.0 4,927 339.66 1.74%
2015-07-15 0 2.300 2.280 2.300 2.260 2.380 406,000 931,760 2.2950 336.1 333.2 336.1 330.3 347.8 2,778 335.40 -0.43%
2015-07-14 0 2.310 2.300 2.310 2.260 2.380 986,000 2,282,300 2.3147 337.6 336.1 337.6 330.3 347.8 6,747 338.29 2.21%
2015-07-13 0 2.260 2.190 2.260 2.110 2.260 832,000 1,830,740 2.2004 330.3 320.1 330.3 308.4 330.3 5,693 321.58 7.62%
2015-07-10 0 2.100 2.090 2.100 2.040 2.180 1,064,000 2,247,600 2.1124 306.9 305.4 306.9 298.1 318.6 7,280 308.72 0.48%
2015-07-09 0 2.090 2.040 2.090 1.940 2.090 710,000 1,430,200 2.0144 305.4 298.1 305.4 283.5 305.4 4,858 294.39 10.00%
2015-07-08 0 1.900 1.860 1.970 1.870 1.990 968,000 1,846,740 1.9078 277.7 271.8 287.9 273.3 290.8 6,623 278.82 -5.94%
2015-07-07 0 2.020 2.020 2.050 1.990 2.080 892,000 1,796,380 2.0139 295.2 295.2 299.6 290.8 304.0 6,103 294.32 -4.27%
2015-07-06 0 2.110 2.110 2.130 2.010 2.180 1,910,000 3,954,500 2.0704 308.4 308.4 311.3 293.8 318.6 13,069 302.59 -5.80%
2015-07-03 0 2.240 2.210 2.240 2.200 2.260 832,000 1,844,560 2.2170 327.4 323.0 327.4 321.5 330.3 5,693 324.01 -3.86%
2015-07-02 0 2.330 2.320 2.330 2.290 2.360 254,000 589,500 2.3209 340.5 339.1 340.5 334.7 344.9 1,738 339.19 -2.92%
2015-06-30 0 2.400 2.370 2.380 2.180 2.420 2,402,000 5,599,580 2.3312 350.8 346.4 347.8 318.6 353.7 16,435 340.70 8.11%
2015-06-29 0 2.220 2.220 2.260 2.200 2.330 2,196,000 4,933,260 2.2465 324.4 324.4 330.3 321.5 340.5 15,026 328.32 -4.72%
2015-06-26 0 2.330 2.320 2.340 2.250 2.550 16,830,000 40,555,560 2.4097 340.5 339.1 342.0 328.8 372.7 115,158 352.17 9.39%
2015-06-25 0 2.130 2.110 2.140 2.060 2.200 778,000 1,663,760 2.1385 311.3 308.4 312.8 301.1 321.5 5,323 312.54 3.40%
2015-06-24 0 2.060 2.030 2.090 2.060 2.070 24,000 49,540 2.0642 301.1 296.7 305.4 301.1 302.5 164 301.67 0.00%
2015-06-23 0 2.060 2.030 2.090 2.030 2.130 412,000 852,680 2.0696 301.1 296.7 305.4 296.7 311.3 2,819 302.47 -3.29%
2015-06-22 0 2.130 2.080 2.130 2.080 2.130 96,000 200,480 2.0883 311.3 304.0 311.3 304.0 311.3 657 305.20 -0.47%
2015-06-19 0 2.140 2.070 2.140 2.070 2.140 150,000 314,140 2.0943 312.8 302.5 312.8 302.5 312.8 1,026 306.07 0.47%
2015-06-18 0 2.130 2.080 2.130 2.080 2.130 312,000 654,620 2.0981 311.3 304.0 311.3 304.0 311.3 2,135 306.64 -0.47%
2015-06-17 0 2.140 2.130 2.150 2.060 2.200 1,060,000 2,273,800 2.1451 312.8 311.3 314.2 301.1 321.5 7,253 313.50 3.88%
2015-06-16 0 2.060 2.060 2.080 2.030 2.070 54,000 111,240 2.0600 301.1 301.1 304.0 296.7 302.5 369 301.06 1.98%
2015-06-15 0 2.020 2.020 2.080 2.020 2.120 292,000 601,600 2.0603 295.2 295.2 304.0 295.2 309.8 1,998 301.10 -3.81%
2015-06-12 0 2.100 2.090 2.110 2.050 2.110 168,000 348,980 2.0773 306.9 305.4 308.4 299.6 308.4 1,150 303.59 2.44%
2015-06-11 0 2.050 2.050 2.070 2.020 2.050 238,000 484,740 2.0367 299.6 299.6 302.5 295.2 299.6 1,628 297.66 0.99%
2015-06-10 0 2.030 2.030 2.050 2.020 2.140 802,000 1,662,420 2.0728 296.7 296.7 299.6 295.2 312.8 5,488 302.94 -3.33%
2015-06-09 0 2.100 2.060 2.100 2.000 2.230 1,674,000 3,549,940 2.1206 306.9 301.1 306.9 292.3 325.9 11,454 309.93 -0.94%
2015-06-08 0 2.120 2.100 2.120 2.000 2.140 1,396,000 2,921,400 2.0927 309.8 306.9 309.8 292.3 312.8 9,552 305.84 6.00%
2015-06-05 0 2.000 1.970 2.020 1.970 2.040 1,578,000 3,156,360 2.0002 292.3 287.9 295.2 287.9 298.1 10,797 292.33 -0.50%
2015-06-04 0 2.010 1.990 2.010 1.880 2.030 1,976,000 3,904,240 1.9758 293.8 290.8 293.8 274.8 296.7 13,521 288.76 4.15%
2015-06-03 0 1.930 1.900 1.930 1.890 1.960 1,882,000 3,625,920 1.9266 282.1 277.7 282.1 276.2 286.4 12,877 281.57 5.46%
2015-06-02 0 1.830 1.800 1.840 1.770 1.860 484,000 877,860 1.8138 267.4 263.1 268.9 258.7 271.8 3,312 265.08 -2.66%
2015-06-01 0 1.880 1.870 1.880 1.840 1.900 650,000 1,219,000 1.8754 274.8 273.3 274.8 268.9 277.7 4,448 274.08 3.30%
2015-05-29 0 1.820 1.820 1.830 1.800 1.820 80,000 144,600 1.8075 266.0 266.0 267.4 263.1 266.0 547 264.16 1.11%
2015-05-28 0 1.800 1.790 1.800 1.770 1.810 374,000 669,720 1.7907 263.1 261.6 263.1 258.7 264.5 2,559 261.71 -0.55%
2015-05-27 0 1.810 1.800 1.810 1.780 1.840 66,000 118,900 1.8015 264.5 263.1 264.5 260.1 268.9 452 263.29 -0.55%
2015-05-26 0 1.820 1.780 1.860 1.800 1.820 412,000 746,340 1.8115 266.0 260.1 271.8 263.1 266.0 2,819 264.75 -0.55%
2015-05-22 0 1.830 1.810 1.830 1.810 1.850 232,000 423,460 1.8253 267.4 264.5 267.4 264.5 270.4 1,587 266.76 0.00%
2015-05-21 0 1.830 1.810 1.840 - - 0 0 - 267.4 264.5 268.9 - - 0 - 0.00%
2015-05-20 0 1.830 1.810 1.830 1.750 1.880 888,000 1,632,100 1.8380 267.4 264.5 267.4 255.8 274.8 6,076 268.61 1.67%
2015-05-19 0 1.800 1.790 1.800 1.740 1.830 3,116,000 5,457,560 1.7515 263.1 261.6 263.1 254.3 267.4 21,321 255.97 3.45%
2015-05-18 0 1.740 1.740 1.760 1.730 1.730 48,000 83,040 1.7300 254.3 254.3 257.2 252.8 252.8 328 252.84 0.58%
2015-05-15 0 1.730 1.730 1.760 1.730 1.760 344,000 600,060 1.7444 252.8 252.8 257.2 252.8 257.2 2,354 254.93 0.00%
2015-05-14 0 1.730 1.710 1.740 1.700 1.730 140,000 238,900 1.7064 252.8 249.9 254.3 248.5 252.8 958 249.39 0.00%
2015-05-13 0 1.730 1.720 1.740 1.700 1.730 326,000 561,620 1.7228 252.8 251.4 254.3 248.5 252.8 2,231 251.78 2.37%
2015-05-12 0 1.690 1.680 1.710 1.690 1.740 144,000 243,760 1.6928 247.0 245.5 249.9 247.0 254.3 985 247.40 -0.59%
2015-05-11 0 1.700 1.680 1.710 1.680 1.730 150,000 258,160 1.7211 248.5 245.5 249.9 245.5 252.8 1,026 251.53 1.80%
2015-05-08 0 1.670 1.670 1.700 1.670 1.670 14,000 23,380 1.6700 244.1 244.1 248.5 244.1 244.1 96 244.07 0.00%
2015-05-07 0 1.670 1.670 1.680 1.650 1.650 2,000 3,300 1.6500 244.1 244.1 245.5 241.1 241.1 14 241.14 0.00%
2015-05-06 0 1.670 1.650 1.680 1.640 1.680 228,000 382,400 1.6772 244.1 241.1 245.5 239.7 245.5 1,560 245.12 0.60%
2015-05-05 0 1.660 1.650 1.670 1.660 1.670 70,000 116,560 1.6651 242.6 241.1 244.1 242.6 244.1 479 243.36 -0.60%
2015-05-04 0 1.670 1.670 1.690 1.630 1.670 644,000 1,064,360 1.6527 244.1 244.1 247.0 238.2 244.1 4,407 241.54 1.21%
2015-04-30 0 1.650 1.650 1.660 1.640 1.650 700,000 1,148,400 1.6406 241.1 241.1 242.6 239.7 241.1 4,790 239.77 0.00%
2015-04-29 0 1.650 1.630 1.650 1.630 1.650 276,000 452,700 1.6402 241.1 238.2 241.1 238.2 241.1 1,889 239.71 0.00%
2015-04-28 0 1.650 1.640 1.670 1.620 1.670 328,000 538,220 1.6409 241.1 239.7 244.1 236.8 244.1 2,244 239.82 2.48%
2015-04-27 0 1.610 1.610 1.650 1.610 1.670 1,268,000 2,080,811 1.6410 235.3 235.3 241.1 235.3 244.1 8,676 239.83 -2.42%
2015-04-24 0 1.650 1.630 1.680 1.620 1.650 140,000 230,000 1.6429 241.1 238.2 245.5 236.8 241.1 958 240.10 -1.20%
2015-04-23 0 1.670 1.650 1.670 1.680 1.690 130,000 218,640 1.6818 244.1 241.1 244.1 245.5 247.0 890 245.80 -0.60%
2015-04-22 0 1.680 1.670 1.690 1.650 1.710 236,000 393,040 1.6654 245.5 244.1 247.0 241.1 249.9 1,615 243.40 1.82%
2015-04-21 0 1.650 1.650 1.680 1.630 1.640 74,000 121,160 1.6373 241.1 241.1 245.5 238.2 239.7 506 239.29 1.23%
2015-04-20 0 1.630 1.630 1.650 1.630 1.630 62,000 101,060 1.6300 238.2 238.2 241.1 238.2 238.2 424 238.22 -1.21%
2015-04-17 0 1.650 1.650 1.670 1.650 1.670 196,000 325,040 1.6584 241.1 241.1 244.1 241.1 244.1 1,341 242.37 -0.60%
2015-04-16 0 1.660 1.660 1.670 1.660 1.680 200,000 332,080 1.6604 242.6 242.6 244.1 242.6 245.5 1,368 242.66 -0.60%
2015-04-15 0 1.670 1.650 1.670 - - 100,000 166,000 1.6600 244.1 241.1 244.1 - - 684 242.60 -0.60%
2015-04-14 0 1.680 1.650 1.680 1.680 1.680 10,000 16,800 1.6800 245.5 241.1 245.5 245.5 245.5 68 245.53 0.00%
2015-04-13 0 1.680 1.660 1.700 1.540 1.720 2,048,000 3,365,028 1.6431 245.5 242.6 248.5 225.1 251.4 14,013 240.13 1.20%
2015-04-10 0 1.660 1.630 1.660 1.630 1.660 102,000 167,200 1.6392 242.6 238.2 242.6 238.2 242.6 698 239.57 0.61%
2015-04-09 0 1.650 1.620 1.660 1.610 1.650 102,000 164,900 1.6167 241.1 236.8 242.6 235.3 241.1 698 236.27 2.48%
2015-04-08 0 1.610 1.610 1.640 1.600 1.600 62,000 99,200 1.6000 235.3 235.3 239.7 233.8 233.8 424 233.84 0.62%
2015-04-02 0 1.600 1.600 1.620 1.550 1.600 134,000 212,800 1.5881 233.8 233.8 236.8 226.5 233.8 917 232.09 -0.62%
2015-04-01 0 1.610 1.610 1.630 1.600 1.640 84,000 135,360 1.6114 235.3 235.3 238.2 233.8 239.7 575 235.51 0.62%
2015-03-31 0 1.600 1.580 1.600 1.600 1.640 162,000 263,340 1.6256 233.8 230.9 233.8 233.8 239.7 1,108 237.57 2.56%
2015-03-30 0 1.560 1.560 1.610 1.560 1.560 18,000 28,080 1.5600 228.0 228.0 235.3 228.0 228.0 123 227.99 -0.64%
2015-03-27 0 1.570 1.550 1.570 1.580 1.580 2,000 3,160 1.5800 229.5 226.5 229.5 230.9 230.9 14 230.91 -0.63%
2015-03-26 0 1.580 1.570 1.580 1.580 1.580 50,000 79,000 1.5800 230.9 229.5 230.9 230.9 230.9 342 230.91 -1.25%
2015-03-25 0 1.600 1.570 1.600 - - 0 0 - 233.8 229.5 233.8 - - 0 - 0.00%
2015-03-24 0 1.600 1.570 1.600 1.570 1.600 446,000 703,960 1.5784 233.8 229.5 233.8 229.5 233.8 3,052 230.68 1.27%
2015-03-23 0 1.580 1.580 1.600 1.580 1.580 96,000 151,680 1.5800 230.9 230.9 233.8 230.9 230.9 657 230.91 0.00%
2015-03-20 0 1.580 1.550 1.580 1.580 1.590 116,000 183,480 1.5817 230.9 226.5 230.9 230.9 232.4 794 231.17 -0.63%
2015-03-19 0 1.590 1.570 1.600 1.570 1.590 130,000 205,500 1.5808 232.4 229.5 233.8 229.5 232.4 890 231.03 1.27%
2015-03-18 0 1.570 1.570 1.590 - - 0 0 - 229.5 229.5 232.4 - - 0 - 0.00%
2015-03-17 0 1.570 1.570 1.600 - - 0 0 - 229.5 229.5 233.8 - - 0 - 1.29%
2015-03-16 0 1.550 1.550 1.600 1.550 1.600 24,000 37,700 1.5708 226.5 226.5 233.8 226.5 233.8 164 229.57 -2.52%
2015-03-13 0 1.590 1.550 1.590 1.570 1.590 152,000 240,480 1.5821 232.4 226.5 232.4 229.5 232.4 1,040 231.22 3.92%
2015-03-12 0 1.530 1.510 1.560 1.530 1.530 50,000 76,500 1.5300 223.6 220.7 228.0 223.6 223.6 342 223.61 -0.65%
2015-03-11 0 1.540 1.540 1.560 - - 0 0 - 225.1 225.1 228.0 - - 0 - 0.00%
2015-03-10 0 1.540 1.540 1.550 1.540 1.550 44,000 67,780 1.5405 225.1 225.1 226.5 225.1 226.5 301 225.13 -0.65%
2015-03-09 0 1.550 1.550 1.570 1.530 1.560 192,000 298,760 1.5560 226.5 226.5 229.5 223.6 228.0 1,314 227.41 0.65%
2015-03-06 0 1.540 1.540 1.560 1.530 1.540 98,000 150,220 1.5329 225.1 225.1 228.0 223.6 225.1 671 224.02 0.00%
2015-03-05 0 1.540 1.520 1.550 1.540 1.540 2,124,000 3,229,080 1.5203 225.1 222.1 226.5 225.1 225.1 14,533 222.19 1.32%
2015-03-04 0 1.520 1.510 1.520 1.520 1.520 40,000 60,800 1.5200 222.1 220.7 222.1 222.1 222.1 274 222.14 0.00%
2015-03-03 0 1.520 1.520 1.550 1.520 1.520 16,000 24,320 1.5200 222.1 222.1 226.5 222.1 222.1 109 222.14 0.00%
2015-03-02 0 1.520 1.510 1.520 1.500 1.550 210,000 320,200 1.5248 222.1 220.7 222.1 219.2 226.5 1,437 222.84 -2.56%
2015-02-27 0 1.560 1.560 1.570 1.540 1.550 60,000 92,800 1.5467 228.0 228.0 229.5 225.1 226.5 411 226.04 1.30%
2015-02-26 0 1.540 1.540 1.560 1.540 1.540 6,000 9,220 1.5367 225.1 225.1 228.0 225.1 225.1 41 224.58 -0.65%
2015-02-25 0 1.550 1.550 1.580 1.550 1.550 36,000 55,800 1.5500 226.5 226.5 230.9 226.5 226.5 246 226.53 0.00%
2015-02-24 0 1.550 1.550 1.580 1.540 1.540 46,000 70,940 1.5422 226.5 226.5 230.9 225.1 225.1 315 225.38 0.65%
2015-02-23 0 1.540 1.540 1.570 1.540 1.580 216,000 336,800 1.5593 225.1 225.1 229.5 225.1 230.9 1,478 227.88 0.00%
2015-02-18 0 1.540 1.530 1.580 - - 0 0 - 225.1 223.6 230.9 - - 0 - 0.00%
2015-02-17 0 1.540 1.540 1.550 1.510 1.510 10,000 15,100 1.5100 225.1 225.1 226.5 220.7 220.7 68 220.68 2.67%
2015-02-16 0 1.500 1.480 1.500 1.500 1.500 196,000 294,000 1.5000 219.2 216.3 219.2 219.2 219.2 1,341 219.22 2.04%
2015-02-13 0 1.470 1.450 1.500 1.440 1.470 110,000 160,640 1.4604 214.8 211.9 219.2 210.5 214.8 753 213.43 0.00%
2015-02-12 0 1.470 1.470 1.500 1.460 1.460 8,000 11,680 1.4600 214.8 214.8 219.2 213.4 213.4 55 213.38 -2.00%
2015-02-11 0 1.500 1.460 1.500 1.470 1.500 70,000 104,400 1.4914 219.2 213.4 219.2 214.8 219.2 479 217.97 2.74%
2015-02-10 0 1.460 1.460 1.490 1.450 1.450 4,000 5,800 1.4500 213.4 213.4 217.8 211.9 211.9 27 211.91 1.39%
2015-02-09 0 1.440 1.440 1.470 1.440 1.480 60,000 87,200 1.4533 210.5 210.5 214.8 210.5 216.3 411 212.40 -0.69%
2015-02-06 0 1.450 1.420 1.500 - - 0 0 - 211.9 207.5 219.2 - - 0 - 0.00%
2015-02-05 0 1.450 1.450 1.490 1.440 1.450 128,000 184,620 1.4423 211.9 211.9 217.8 210.5 211.9 876 210.79 0.00%
2015-02-04 0 1.450 1.450 1.470 1.440 1.450 66,000 95,260 1.4433 211.9 211.9 214.8 210.5 211.9 452 210.94 -2.03%
2015-02-03 0 1.480 1.450 1.480 1.480 1.480 2,000 2,960 1.4800 216.3 211.9 216.3 216.3 216.3 14 216.30 -0.67%
2015-02-02 0 1.490 1.450 1.510 - - 0 0 - 217.8 211.9 220.7 - - 0 - 0.00%
2015-01-30 0 1.490 1.450 1.490 1.450 1.490 188,000 274,880 1.4621 217.8 211.9 217.8 211.9 217.8 1,286 213.69 -1.32%
2015-01-29 0 1.510 1.450 1.510 - - 0 0 - 220.7 211.9 220.7 - - 0 - 0.00%
2015-01-28 0 1.510 1.450 1.510 1.450 1.510 36,000 53,280 1.4800 220.7 211.9 220.7 211.9 220.7 246 216.30 2.03%
2015-01-27 0 1.480 1.440 1.500 1.450 1.480 680,000 1,004,300 1.4769 216.3 210.5 219.2 211.9 216.3 4,653 215.85 0.68%
2015-01-26 0 1.470 1.440 1.480 1.450 1.470 258,000 375,140 1.4540 214.8 210.5 216.3 211.9 214.8 1,765 212.50 -0.68%
2015-01-23 0 1.480 1.480 1.500 1.450 1.480 130,000 189,840 1.4603 216.3 216.3 219.2 211.9 216.3 890 213.42 0.68%
2015-01-22 0 1.470 1.470 1.490 1.460 1.460 100,000 145,700 1.4570 214.8 214.8 217.8 213.4 213.4 684 212.94 -1.34%
2015-01-21 0 1.490 1.490 1.540 - - 0 0 - 217.8 217.8 225.1 - - 0 - 0.68%
2015-01-20 0 1.480 1.480 1.540 - - 0 0 - 216.3 216.3 225.1 - - 0 - 0.00%
2015-01-19 0 1.480 1.470 1.490 1.470 1.480 36,000 53,220 1.4783 216.3 214.8 217.8 214.8 216.3 246 216.05 -1.33%
2015-01-16 0 1.500 1.470 1.670 1.500 1.500 30,000 45,000 1.5000 219.2 214.8 244.1 219.2 219.2 205 219.22 1.35%
2015-01-15 0 1.480 1.480 1.500 1.470 1.480 30,000 44,360 1.4787 216.3 216.3 219.2 214.8 216.3 205 216.10 0.00%
2015-01-14 0 1.480 1.470 1.500 - - 0 0 - 216.3 214.8 219.2 - - 0 - 0.00%
2015-01-13 0 1.480 1.480 1.500 1.470 1.470 4,000 5,880 1.4700 216.3 216.3 219.2 214.8 214.8 27 214.84 0.68%
2015-01-12 0 1.470 1.470 1.500 1.470 1.490 146,000 215,760 1.4778 214.8 214.8 219.2 214.8 217.8 999 215.98 -2.65%
2015-01-09 0 1.510 1.510 1.520 1.500 1.510 48,000 72,280 1.5058 220.7 220.7 222.1 219.2 220.7 328 220.07 1.34%
2015-01-08 0 1.490 1.480 1.490 1.480 1.490 40,000 59,400 1.4850 217.8 216.3 217.8 216.3 217.8 274 217.03 0.00%
2015-01-07 0 1.490 1.450 1.490 - - 0 0 - 217.8 211.9 217.8 - - 0 - -0.67%
2015-01-06 0 1.500 1.480 1.580 1.500 1.510 104,000 156,140 1.5013 219.2 216.3 230.9 219.2 220.7 712 219.42 -0.66%
2015-01-05 0 1.510 1.480 1.510 1.420 1.510 402,000 602,260 1.4982 220.7 216.3 220.7 207.5 220.7 2,751 218.95 0.00%
2015-01-02 0 1.510 1.510 1.550 1.500 1.510 154,000 231,320 1.5021 220.7 220.7 226.5 219.2 220.7 1,054 219.52 0.00%
2014-12-31 0 1.510 1.510 1.550 1.510 1.510 100,000 151,000 1.5100 220.7 220.7 226.5 220.7 220.7 684 220.68 0.00%
2014-12-30 0 1.510 1.500 1.510 1.510 1.510 92,000 138,920 1.5100 220.7 219.2 220.7 220.7 220.7 630 220.68 0.00%
2014-12-29 0 1.510 1.500 1.570 1.510 1.510 40,000 60,400 1.5100 220.7 219.2 229.5 220.7 220.7 274 220.68 0.00%
2014-12-24 0 1.510 1.510 1.600 1.510 1.510 2,000 3,020 1.5100 220.7 220.7 233.8 220.7 220.7 14 220.68 0.00%
2014-12-23 0 1.510 1.510 1.570 - - 0 0 - 220.7 220.7 229.5 - - 0 - 0.00%
2014-12-22 0 1.510 1.500 1.550 1.500 1.510 76,000 114,600 1.5079 220.7 219.2 226.5 219.2 220.7 520 220.38 0.00%
2014-12-19 0 1.510 1.510 1.540 1.500 1.500 20,000 30,000 1.5000 220.7 220.7 225.1 219.2 219.2 137 219.22 -1.95%
2014-12-18 0 1.540 1.520 1.540 1.550 1.550 40,000 62,000 1.5500 225.1 222.1 225.1 226.5 226.5 274 226.53 2.67%
2014-12-17 0 1.500 1.480 1.520 1.480 1.500 46,000 68,880 1.4974 219.2 216.3 222.1 216.3 219.2 315 218.84 -2.60%
2014-12-16 0 1.540 1.500 1.560 - - 0 0 - 225.1 219.2 228.0 - - 0 - 0.00%
2014-12-15 0 1.540 1.510 1.560 1.490 1.540 12,000 18,020 1.5017 225.1 220.7 228.0 217.8 225.1 82 219.46 -1.28%
2014-12-12 0 1.560 1.560 1.580 1.500 1.500 4,000 6,000 1.5000 228.0 228.0 230.9 219.2 219.2 27 219.22 -1.27%
2014-12-11 0 1.580 1.520 1.580 - - 0 0 - 230.9 222.1 230.9 - - 0 - 0.00%
2014-12-10 0 1.580 1.510 1.580 1.480 1.580 44,000 66,280 1.5064 230.9 220.7 230.9 216.3 230.9 301 220.15 1.28%
2014-12-09 0 1.560 1.530 1.560 1.560 1.560 32,000 49,920 1.5600 228.0 223.6 228.0 228.0 228.0 219 227.99 -1.27%
2014-12-08 0 1.610 1.600 1.610 1.600 1.610 54,000 86,840 1.6081 230.9 229.5 230.9 229.5 230.9 377 230.65 1.26%
2014-12-05 0 1.590 1.590 1.620 1.590 1.590 140,000 222,600 1.5900 228.0 228.0 232.3 228.0 228.0 976 228.04 -0.62%
2014-12-04 0 1.600 1.600 1.620 1.590 1.620 80,000 128,600 1.6075 229.5 229.5 232.3 228.0 232.3 558 230.55 -1.23%
2014-12-03 0 1.620 1.600 1.630 1.600 1.630 234,000 379,080 1.6200 232.3 229.5 233.8 229.5 233.8 1,632 232.35 0.00%
2014-12-02 0 1.620 1.570 1.640 - - 0 0 - 232.3 225.2 235.2 - - 0 - 0.00%
2014-12-01 0 1.620 1.600 1.620 1.590 1.630 680,000 1,100,600 1.6185 232.3 229.5 232.3 228.0 233.8 4,741 232.14 -1.22%
2014-11-28 0 1.640 1.640 1.650 1.620 1.640 92,000 149,780 1.6280 235.2 235.2 236.7 232.3 235.2 641 233.50 0.61%
2014-11-27 0 1.630 1.630 1.640 1.600 1.640 844,000 1,380,240 1.6354 233.8 233.8 235.2 229.5 235.2 5,885 234.55 -2.98%
2014-11-26 0 1.680 1.680 1.700 - - 0 0 - 241.0 241.0 243.8 - - 0 - 1.20%
2014-11-25 0 1.660 1.650 1.710 1.640 1.650 116,000 190,880 1.6455 238.1 236.7 245.3 235.2 236.7 809 236.01 -0.60%
2014-11-24 0 1.670 1.650 1.670 1.670 1.680 60,000 100,400 1.6733 239.5 236.7 239.5 239.5 241.0 418 240.00 0.00%
2014-11-21 0 1.670 1.660 1.690 1.670 1.670 30,000 50,100 1.6700 239.5 238.1 242.4 239.5 239.5 209 239.52 0.60%
2014-11-20 0 1.660 1.640 1.700 - - 0 0 - 238.1 235.2 243.8 - - 0 - 0.00%
2014-11-19 0 1.660 1.650 1.700 - - 0 0 - 238.1 236.7 243.8 - - 0 - 0.00%
2014-11-18 0 1.660 1.650 1.700 1.660 1.660 90,000 149,400 1.6600 238.1 236.7 243.8 238.1 238.1 628 238.08 -0.60%
2014-11-17 0 1.670 1.660 1.680 1.670 1.710 194,000 329,180 1.6968 239.5 238.1 241.0 239.5 245.3 1,353 243.36 -1.76%
2014-11-14 0 1.700 1.690 1.710 1.650 1.700 112,000 187,820 1.6770 243.8 242.4 245.3 236.7 243.8 781 240.52 1.80%
2014-11-13 0 1.670 1.660 1.690 - - 0 0 - 239.5 238.1 242.4 - - 0 - 0.00%
2014-11-12 0 1.670 1.660 1.690 1.670 1.710 352,000 591,380 1.6801 239.5 238.1 242.4 239.5 245.3 2,454 240.96 -1.76%
2014-11-11 0 1.700 1.690 1.710 1.700 1.700 60,000 102,000 1.7000 243.8 242.4 245.3 243.8 243.8 418 243.82 1.19%
2014-11-10 0 1.680 1.670 1.730 1.680 1.680 60,000 100,800 1.6800 241.0 239.5 248.1 241.0 241.0 418 240.95 1.20%
2014-11-07 0 1.660 1.660 1.700 1.660 1.770 648,000 1,104,440 1.7044 238.1 238.1 243.8 238.1 253.9 4,518 244.45 -2.92%
2014-11-06 0 1.710 1.680 1.720 - - 0 0 - 245.3 241.0 246.7 - - 0 - 0.00%
2014-11-05 0 1.710 1.700 1.720 1.700 1.710 20,000 34,020 1.7010 245.3 243.8 246.7 243.8 245.3 139 243.96 0.59%
2014-11-04 0 1.700 1.690 1.710 1.700 1.700 142,000 241,400 1.7000 243.8 242.4 245.3 243.8 243.8 990 243.82 0.00%
2014-11-03 0 1.700 1.700 1.720 1.660 1.700 104,000 174,180 1.6748 243.8 243.8 246.7 238.1 243.8 725 240.21 0.59%
2014-10-31 0 1.690 1.680 1.710 1.670 1.710 104,000 175,860 1.6910 242.4 241.0 245.3 239.5 245.3 725 242.52 1.81%
2014-10-30 0 1.660 1.650 1.670 1.660 1.660 50,000 83,000 1.6600 238.1 236.7 239.5 238.1 238.1 349 238.08 0.00%
2014-10-29 0 1.660 1.660 1.680 1.650 1.670 80,000 132,840 1.6605 238.1 238.1 241.0 236.7 239.5 558 238.16 -0.60%
2014-10-28 0 1.670 1.650 1.670 1.640 1.670 90,000 149,340 1.6593 239.5 236.7 239.5 235.2 239.5 628 237.99 1.83%
2014-10-27 0 1.640 1.640 1.650 1.630 1.650 12,000 19,600 1.6333 235.2 235.2 236.7 233.8 236.7 84 234.26 -0.61%
2014-10-24 0 1.650 1.640 1.650 1.640 1.650 120,000 197,300 1.6442 236.7 235.2 236.7 235.2 236.7 837 235.81 0.00%
2014-10-23 0 1.650 1.630 1.650 - - 0 0 - 236.7 233.8 236.7 - - 0 - 0.00%
2014-10-22 0 1.650 1.640 1.650 1.640 1.650 200,000 329,060 1.6453 236.7 235.2 236.7 235.2 236.7 1,394 235.98 0.00%
2014-10-21 0 1.650 1.650 1.680 1.650 1.650 70,000 115,500 1.6500 236.7 236.7 241.0 236.7 236.7 488 236.65 -1.79%
2014-10-20 0 1.680 1.660 1.680 1.680 1.680 52,000 87,360 1.6800 241.0 238.1 241.0 241.0 241.0 363 240.95 0.00%
2014-10-17 0 1.680 1.670 1.690 1.660 1.680 274,000 457,700 1.6704 241.0 239.5 242.4 238.1 241.0 1,910 239.58 1.20%
2014-10-16 0 1.660 1.650 1.680 1.620 1.670 112,000 186,440 1.6646 238.1 236.7 241.0 232.3 239.5 781 238.75 -0.60%
2014-10-15 0 1.670 1.670 1.710 1.670 1.680 86,000 144,120 1.6758 239.5 239.5 245.3 239.5 241.0 600 240.35 0.00%
2014-10-14 0 1.670 1.670 1.700 1.670 1.670 2,000 3,340 1.6700 239.5 239.5 243.8 239.5 239.5 14 239.52 0.00%
2014-10-13 0 1.670 1.630 1.670 1.590 1.720 78,000 128,760 1.6508 239.5 233.8 239.5 228.0 246.7 544 236.76 5.03%
2014-10-10 0 1.590 1.590 1.600 1.590 1.590 70,000 111,300 1.5900 228.0 228.0 229.5 228.0 228.0 488 228.04 -1.24%
2014-10-09 0 1.610 1.600 1.620 1.600 1.630 59,000 95,140 1.6125 230.9 229.5 232.3 229.5 233.8 411 231.28 0.62%
2014-10-08 0 1.600 1.580 1.650 1.600 1.600 76,000 121,600 1.6000 229.5 226.6 236.7 229.5 229.5 530 229.48 0.00%
2014-10-07 0 1.600 1.590 1.650 1.600 1.600 54,000 86,280 1.5978 229.5 228.0 236.7 229.5 229.5 377 229.16 0.63%
2014-10-06 0 1.590 1.580 1.630 1.590 1.600 120,000 191,700 1.5975 228.0 226.6 233.8 228.0 229.5 837 229.12 0.63%
2014-10-03 0 1.580 1.570 1.650 - - 50,000 78,500 1.5700 226.6 225.2 236.7 - - 349 225.18 0.00%
2014-09-30 0 1.580 1.580 1.590 1.560 1.600 316,000 497,380 1.5740 226.6 226.6 228.0 223.7 229.5 2,203 225.75 -3.66%
2014-09-29 0 1.640 1.600 1.640 1.620 1.640 24,000 39,280 1.6367 235.2 229.5 235.2 232.3 235.2 167 234.74 0.00%
2014-09-26 0 1.640 1.630 1.680 1.640 1.640 100,000 164,000 1.6400 235.2 233.8 241.0 235.2 235.2 697 235.22 0.00%
2014-09-25 0 1.640 1.640 1.680 1.640 1.640 120,000 196,800 1.6400 235.2 235.2 241.0 235.2 235.2 837 235.22 0.00%
2014-09-24 0 1.640 1.640 1.670 1.640 1.640 202,000 331,280 1.6400 235.2 235.2 239.5 235.2 235.2 1,408 235.22 0.00%
2014-09-23 0 1.640 1.640 1.680 1.630 1.630 4,000 6,520 1.6300 235.2 235.2 241.0 233.8 233.8 28 233.78 0.61%
2014-09-22 0 1.630 1.630 1.680 1.630 1.630 80,000 130,400 1.6300 233.8 233.8 241.0 233.8 233.8 558 233.78 -2.98%
2014-09-19 0 1.680 1.590 1.680 - - 0 0 - 241.0 228.0 241.0 - - 0 - 0.00%
2014-09-18 0 1.680 1.630 1.680 1.640 1.680 166,000 274,380 1.6529 241.0 233.8 241.0 235.2 241.0 1,157 237.06 3.70%
2014-09-17 0 1.620 1.610 1.650 1.610 1.650 38,000 61,380 1.6153 232.3 230.9 236.7 230.9 236.7 265 231.67 0.62%
2014-09-16 0 1.610 1.590 1.610 1.600 1.610 58,000 92,880 1.6014 230.9 228.0 230.9 229.5 230.9 404 229.68 0.62%
2014-09-15 0 1.600 1.600 1.630 1.570 1.600 62,000 98,480 1.5884 229.5 229.5 233.8 225.2 229.5 432 227.81 0.00%
2014-09-12 0 1.600 1.590 1.630 1.550 1.630 140,000 222,380 1.5884 229.5 228.0 233.8 222.3 233.8 976 227.82 1.27%
2014-09-11 0 1.580 1.570 1.580 1.560 1.580 234,000 366,200 1.5650 226.6 225.2 226.6 223.7 226.6 1,632 224.45 1.28%
2014-09-10 0 1.560 1.560 1.580 1.560 1.580 100,000 157,320 1.5732 223.7 223.7 226.6 223.7 226.6 697 225.64 -1.27%
2014-09-08 0 1.580 1.560 1.580 1.560 1.580 54,000 85,060 1.5752 226.6 223.7 226.6 223.7 226.6 377 225.92 0.64%
2014-09-05 0 1.570 1.560 1.580 1.570 1.570 70,000 109,900 1.5700 225.2 223.7 226.6 225.2 225.2 488 225.18 0.64%
2014-09-04 0 1.560 1.550 1.560 1.560 1.560 40,000 62,400 1.5600 223.7 222.3 223.7 223.7 223.7 279 223.74 1.30%
2014-09-03 0 1.540 1.540 1.560 1.520 1.540 72,000 110,740 1.5381 220.9 220.9 223.7 218.0 220.9 502 220.59 0.65%
2014-09-02 0 1.530 1.530 1.560 1.520 1.560 132,000 202,600 1.5348 219.4 219.4 223.7 218.0 223.7 920 220.13 0.00%
2014-09-01 0 1.530 1.530 1.560 1.530 1.530 40,000 61,200 1.5300 219.4 219.4 223.7 219.4 219.4 279 219.44 -0.65%
2014-08-29 0 1.540 1.510 1.550 1.510 1.540 50,000 76,460 1.5292 220.9 216.6 222.3 216.6 220.9 349 219.32 2.67%
2014-08-28 0 1.500 1.500 1.510 1.460 1.550 520,000 777,620 1.4954 215.1 215.1 216.6 209.4 222.3 3,626 214.48 -3.85%
2014-08-27 0 1.560 1.560 1.600 1.560 1.650 358,000 567,100 1.5841 223.7 223.7 229.5 223.7 236.7 2,496 227.20 -4.29%
2014-08-26 0 1.630 1.610 1.650 1.630 1.660 130,000 212,800 1.6369 233.8 230.9 236.7 233.8 238.1 906 234.77 0.00%
2014-08-25 0 1.670 1.670 1.690 1.670 1.680 170,000 285,000 1.6765 233.8 233.8 236.6 233.8 235.2 1,214 234.69 -0.60%
2014-08-22 0 1.680 1.660 1.690 1.650 1.680 80,000 133,800 1.6725 235.2 232.4 236.6 231.0 235.2 571 234.13 1.82%
2014-08-21 0 1.650 1.650 1.690 1.650 1.650 40,000 66,000 1.6500 231.0 231.0 236.6 231.0 231.0 286 230.98 0.00%
2014-08-20 0 1.650 1.650 1.690 1.640 1.680 50,000 83,200 1.6640 231.0 231.0 236.6 229.6 235.2 357 232.94 -1.79%
2014-08-19 0 1.680 1.680 1.690 1.680 1.680 48,000 80,640 1.6800 235.2 235.2 236.6 235.2 235.2 343 235.18 0.00%
2014-08-18 0 1.680 1.680 1.690 1.680 1.680 96,000 161,280 1.6800 235.2 235.2 236.6 235.2 235.2 686 235.18 0.00%
2014-08-15 0 1.680 1.680 1.710 1.680 1.710 16,000 27,060 1.6913 235.2 235.2 239.4 235.2 239.4 114 236.76 -2.33%
2014-08-14 0 1.720 1.700 1.750 1.690 1.720 252,000 428,180 1.6991 240.8 238.0 245.0 236.6 240.8 1,800 237.86 0.58%
2014-08-13 0 1.710 1.710 1.720 1.700 1.740 436,000 750,540 1.7214 239.4 239.4 240.8 238.0 243.6 3,115 240.98 0.59%
2014-08-12 0 1.700 1.660 1.700 1.640 1.700 594,000 993,260 1.6722 238.0 232.4 238.0 229.6 238.0 4,243 234.08 3.03%
2014-08-11 0 1.650 1.640 1.650 1.630 1.650 300,000 494,500 1.6483 231.0 229.6 231.0 228.2 231.0 2,143 230.75 1.23%
2014-08-08 0 1.630 1.600 1.630 1.580 1.640 174,000 280,040 1.6094 228.2 224.0 228.2 221.2 229.6 1,243 225.30 3.16%
2014-08-07 0 1.580 1.580 1.600 1.570 1.620 98,000 155,780 1.5896 221.2 221.2 224.0 219.8 226.8 700 222.53 0.64%
2014-08-06 0 1.570 1.570 1.600 1.570 1.580 118,000 185,960 1.5759 219.8 219.8 224.0 219.8 221.2 843 220.61 -1.26%
2014-08-05 0 1.590 1.580 1.590 1.570 1.600 380,000 602,200 1.5847 222.6 221.2 222.6 219.8 224.0 2,714 221.85 1.27%
2014-08-04 0 1.570 1.570 1.610 1.570 1.630 1,024,000 1,634,320 1.5960 219.8 219.8 225.4 219.8 228.2 7,315 223.42 -1.87%
2014-08-01 0 1.600 1.570 1.600 1.500 1.650 980,000 1,565,280 1.5972 224.0 219.8 224.0 210.0 231.0 7,001 223.59 9.59%
2014-07-31 0 1.460 1.460 1.520 1.430 1.470 338,080 491,632 1.4542 204.4 204.4 212.8 200.2 205.8 2,415 203.57 0.69%
2014-07-30 0 1.450 1.450 1.510 1.450 1.500 262,000 385,280 1.4705 203.0 203.0 211.4 203.0 210.0 1,872 205.86 -0.68%
2014-07-29 0 1.460 1.450 1.480 - - 0 0 - 204.4 203.0 207.2 - - 0 - 0.00%
2014-07-28 0 1.460 1.460 1.500 1.430 1.500 900,000 1,341,600 1.4907 204.4 204.4 210.0 200.2 210.0 6,429 208.68 -2.67%
2014-07-25 0 1.500 1.490 1.510 1.490 1.500 396,000 593,340 1.4983 210.0 208.6 211.4 208.6 210.0 2,829 209.75 2.74%
2014-07-24 0 1.460 1.430 1.460 1.450 1.460 80,000 116,300 1.4538 204.4 200.2 204.4 203.0 204.4 571 203.51 2.82%
2014-07-23 0 1.420 1.420 1.460 1.410 1.420 60,000 84,700 1.4117 198.8 198.8 204.4 197.4 198.8 429 197.62 0.00%
2014-07-22 0 1.420 1.420 1.500 1.380 1.420 66,000 92,440 1.4006 198.8 198.8 210.0 193.2 198.8 471 196.07 -0.70%
2014-07-21 0 1.430 1.420 1.430 1.430 1.440 54,000 77,720 1.4393 200.2 198.8 200.2 200.2 201.6 386 201.48 1.42%
2014-07-18 0 1.410 1.410 1.440 1.390 1.500 568,000 825,860 1.4540 197.4 197.4 201.6 194.6 210.0 4,057 203.54 -4.08%
2014-07-17 0 1.470 1.490 1.500 1.380 1.500 570,000 826,960 1.4508 205.8 208.6 210.0 193.2 210.0 4,072 203.10 5.76%
2014-07-16 0 1.390 1.390 1.400 1.350 1.400 72,000 100,240 1.3922 194.6 194.6 196.0 189.0 196.0 514 194.90 -0.71%
2014-07-15 0 1.400 1.370 1.410 - - 0 0 - 196.0 191.8 197.4 - - 0 - 0.00%
2014-07-14 0 1.400 1.360 1.450 1.360 1.400 174,000 238,040 1.3680 196.0 190.4 203.0 190.4 196.0 1,243 191.51 2.19%
2014-07-11 0 1.370 1.370 1.400 1.360 1.360 10,000 13,600 1.3600 191.8 191.8 196.0 190.4 190.4 71 190.38 -0.72%
2014-07-10 0 1.380 1.380 1.400 1.380 1.380 2,000 2,760 1.3800 193.2 193.2 196.0 193.2 193.2 14 193.18 0.00%
2014-07-09 0 1.380 1.370 1.400 1.350 1.380 86,000 117,800 1.3698 193.2 191.8 196.0 189.0 193.2 614 191.75 1.47%
2014-07-08 0 1.360 1.350 1.400 - - 0 0 - 190.4 189.0 196.0 - - 0 - 0.00%
2014-07-07 0 1.360 1.360 1.390 1.360 1.360 224,000 304,640 1.3600 190.4 190.4 194.6 190.4 190.4 1,600 190.38 0.00%
2014-07-04 0 1.360 1.360 1.390 1.350 1.360 80,000 108,380 1.3548 190.4 190.4 194.6 189.0 190.4 571 189.65 1.49%
2014-07-03 0 1.340 1.340 1.380 1.330 1.350 292,000 389,920 1.3353 187.6 187.6 193.2 186.2 189.0 2,086 186.93 -2.19%
2014-07-02 0 1.370 1.370 1.390 1.350 1.380 50,000 68,600 1.3720 191.8 191.8 194.6 189.0 193.2 357 192.06 0.00%
2014-06-30 0 1.370 1.370 1.380 1.360 1.380 146,000 200,100 1.3705 191.8 191.8 193.2 190.4 193.2 1,043 191.86 -0.72%
2014-06-27 0 1.380 1.360 1.380 1.340 1.420 764,000 1,056,540 1.3829 193.2 190.4 193.2 187.6 198.8 5,458 193.59 3.76%
2014-06-26 0 1.330 1.310 1.330 1.320 1.330 146,000 193,780 1.3273 186.2 183.4 186.2 184.8 186.2 1,043 185.80 3.10%
2014-06-25 0 1.290 1.290 1.320 1.290 1.290 6,000 7,740 1.2900 180.6 180.6 184.8 180.6 180.6 43 180.59 -1.53%
2014-06-24 0 1.310 1.290 1.310 1.280 1.310 110,000 141,480 1.2862 183.4 180.6 183.4 179.2 183.4 786 180.05 -0.76%
2014-06-23 0 1.320 1.300 1.350 - - 0 0 - 184.8 182.0 189.0 - - 0 - 0.00%
2014-06-20 0 1.320 1.300 1.330 1.280 1.350 102,000 135,160 1.3251 184.8 182.0 186.2 179.2 189.0 729 185.50 0.00%
2014-06-19 0 1.320 1.310 1.360 1.280 1.320 604,000 784,700 1.2992 184.8 183.4 190.4 179.2 184.8 4,315 181.87 -0.75%
2014-06-18 0 1.330 1.330 1.370 1.320 1.360 152,000 204,120 1.3429 186.2 186.2 191.8 184.8 190.4 1,086 187.99 -0.75%
2014-06-17 0 1.340 1.330 1.340 1.340 1.340 100,000 134,000 1.3400 187.6 186.2 187.6 187.6 187.6 714 187.59 0.00%
2014-06-16 0 1.340 1.320 1.360 1.310 1.340 584,000 768,840 1.3165 187.6 184.8 190.4 183.4 187.6 4,172 184.30 0.00%
2014-06-13 0 1.340 1.320 1.340 1.330 1.340 630,000 838,800 1.3314 187.6 184.8 187.6 186.2 187.6 4,500 186.39 0.75%
2014-06-12 0 1.330 1.320 1.350 - - 0 0 - 186.2 184.8 189.0 - - 0 - 0.00%
2014-06-11 0 1.330 1.320 1.330 1.320 1.340 314,000 416,280 1.3257 186.2 184.8 186.2 184.8 187.6 2,243 185.59 2.31%
2014-06-10 0 1.300 1.300 1.320 1.290 1.310 598,000 779,640 1.3037 182.0 182.0 184.8 180.6 183.4 4,272 182.51 0.00%
2014-06-09 0 1.300 1.300 1.320 1.300 1.330 818,000 1,067,440 1.3049 182.0 182.0 184.8 182.0 186.2 5,843 182.68 -2.99%
2014-06-06 0 1.340 1.340 1.360 1.330 1.340 230,000 306,940 1.3345 187.6 187.6 190.4 186.2 187.6 1,643 186.82 -2.19%
2014-06-05 0 1.370 1.340 1.370 - - 100 137 1.3700 191.8 187.6 191.8 - - 1 191.78 -0.72%
2014-06-04 0 1.380 1.330 1.380 1.320 1.380 28,000 37,560 1.3414 193.2 186.2 193.2 184.8 193.2 200 187.79 2.22%
2014-06-03 0 1.350 1.330 1.370 1.350 1.350 20,000 27,000 1.3500 189.0 186.2 191.8 189.0 189.0 143 188.99 -2.17%
2014-05-30 0 1.380 1.340 1.380 - - 0 0 - 193.2 187.6 193.2 - - 0 - 0.00%
2014-05-29 0 1.380 1.330 1.380 1.320 1.400 20,000 26,820 1.3410 193.2 186.2 193.2 184.8 196.0 143 187.73 0.00%
2014-05-28 0 1.380 1.340 1.380 1.370 1.380 34,000 46,600 1.3706 193.2 187.6 193.2 191.8 193.2 243 191.87 6.15%
2014-05-27 0 1.300 1.300 1.360 1.300 1.340 520,000 683,740 1.3149 182.0 182.0 190.4 182.0 187.6 3,715 184.07 -2.99%
2014-05-26 0 1.340 1.340 1.360 1.340 1.370 372,000 500,240 1.3447 187.6 187.6 190.4 187.6 191.8 2,657 188.25 -0.74%
2014-05-23 0 1.350 1.350 1.400 1.350 1.350 186,000 251,100 1.3500 189.0 189.0 196.0 189.0 189.0 1,329 188.99 0.75%
2014-05-22 0 1.340 1.340 1.360 - - 0 0 - 187.6 187.6 190.4 - - 0 - 1.52%
2014-05-21 0 1.320 1.320 1.340 1.320 1.340 270,000 357,720 1.3249 184.8 184.8 187.6 184.8 187.6 1,929 185.47 -1.49%
2014-05-20 0 1.340 1.340 1.360 1.330 1.340 130,000 174,100 1.3392 187.6 187.6 190.4 186.2 187.6 929 187.48 0.00%
2014-05-19 0 1.340 1.330 1.390 1.340 1.340 18,000 24,120 1.3400 187.6 186.2 194.6 187.6 187.6 129 187.59 0.75%
2014-05-16 0 1.330 1.330 1.380 1.320 1.330 58,000 77,100 1.3293 186.2 186.2 193.2 184.8 186.2 414 186.09 0.00%
2014-05-15 0 1.330 1.330 1.360 1.330 1.330 13,415 17,799 1.3268 186.2 186.2 190.4 186.2 186.2 96 185.74 -1.48%
2014-05-14 0 1.350 1.320 1.350 1.350 1.350 32,000 43,200 1.3500 189.0 184.8 189.0 189.0 189.0 229 188.99 1.50%
2014-05-13 0 1.330 1.310 1.340 - - 0 0 - 186.2 183.4 187.6 - - 0 - 0.00%
2014-05-12 0 1.330 1.310 1.380 1.330 1.330 350,000 465,500 1.3300 186.2 183.4 193.2 186.2 186.2 2,500 186.19 0.00%
2014-05-09 0 1.330 1.330 1.380 - - 0 0 - 186.2 186.2 193.2 - - 0 - 0.76%
2014-05-08 0 1.320 1.320 1.350 1.320 1.320 20,000 26,400 1.3200 184.8 184.8 189.0 184.8 184.8 143 184.79 -3.65%
2014-05-07 0 1.370 1.330 1.380 1.370 1.430 482,000 668,080 1.3861 191.8 186.2 193.2 191.8 200.2 3,443 194.03 1.48%
2014-05-05 0 1.350 1.340 1.380 1.330 1.390 829,354 1,119,580 1.3499 189.0 187.6 193.2 186.2 194.6 5,924 188.98 2.27%
2014-05-02 0 1.320 1.300 1.320 - - 0 0 - 184.8 182.0 184.8 - - 0 - -0.75%
2014-04-30 0 1.330 1.300 1.400 - - 0 0 - 186.2 182.0 196.0 - - 0 - 0.00%
2014-04-29 0 1.330 1.300 1.330 - - 0 0 - 186.2 182.0 186.2 - - 0 - -0.75%
2014-04-28 0 1.340 1.300 1.340 - - 0 0 - 187.6 182.0 187.6 - - 0 - 0.00%
2014-04-25 0 1.340 1.340 1.350 1.300 1.350 64,000 85,680 1.3388 187.6 187.6 189.0 182.0 189.0 457 187.41 0.75%
2014-04-24 0 1.330 1.330 1.340 1.330 1.340 272,000 362,160 1.3315 186.2 186.2 187.6 186.2 187.6 1,943 186.39 0.00%
2014-04-23 0 1.330 1.330 1.340 1.330 1.330 32,000 42,560 1.3300 186.2 186.2 187.6 186.2 186.2 229 186.19 -0.75%
2014-04-22 0 1.340 1.330 1.340 - - 0 0 - 187.6 186.2 187.6 - - 0 - 0.00%
2014-04-17 0 1.340 1.330 1.340 1.340 1.340 46,000 61,640 1.3400 187.6 186.2 187.6 187.6 187.6 329 187.59 0.75%
2014-04-16 0 1.330 1.330 1.340 - - 0 0 - 186.2 186.2 187.6 - - 0 - 0.00%
2014-04-15 0 1.330 1.330 1.340 - - 0 0 - 186.2 186.2 187.6 - - 0 - 0.00%
2014-04-14 0 1.330 1.320 1.330 1.340 1.340 90,000 120,600 1.3400 186.2 184.8 186.2 187.6 187.6 643 187.59 -0.75%
2014-04-11 0 1.340 1.330 1.390 1.300 1.340 88,000 116,080 1.3191 187.6 186.2 194.6 182.0 187.6 629 184.66 0.00%
2014-04-10 0 1.340 1.310 1.350 1.300 1.340 110,000 144,460 1.3133 187.6 183.4 189.0 182.0 187.6 786 183.84 3.88%
2014-04-09 0 1.290 1.280 1.380 1.290 1.300 156,000 202,240 1.2964 180.6 179.2 193.2 180.6 182.0 1,114 181.48 0.00%
2014-04-08 0 1.290 1.290 1.300 1.290 1.300 154,000 199,300 1.2942 180.6 180.6 182.0 180.6 182.0 1,100 181.17 -0.77%
2014-04-07 0 1.300 1.300 1.370 1.300 1.300 160,000 208,000 1.3000 182.0 182.0 191.8 182.0 182.0 1,143 181.99 0.00%
2014-04-04 0 1.300 1.300 1.320 1.280 1.330 794,400 1,041,932 1.3116 182.0 182.0 184.8 179.2 186.2 5,675 183.61 -4.41%
2014-04-03 0 1.360 1.350 1.360 1.320 1.360 186,000 248,960 1.3385 190.4 189.0 190.4 184.8 190.4 1,329 187.37 1.49%
2014-04-02 0 1.340 1.300 1.350 1.310 1.350 662,000 882,000 1.3323 187.6 182.0 189.0 183.4 189.0 4,729 186.51 1.52%
2014-04-01 0 1.320 1.320 1.480 1.300 1.320 72,000 93,940 1.3047 184.8 184.8 207.2 182.0 184.8 514 182.65 1.54%
2014-03-31 0 1.300 1.300 1.320 1.300 1.300 56,000 72,800 1.3000 182.0 182.0 184.8 182.0 182.0 400 181.99 3.17%
2014-03-28 0 1.260 1.250 1.290 - - 0 0 - 176.4 175.0 180.6 - - 0 - 0.00%
2014-03-27 0 1.260 1.260 1.290 - - 0 0 - 176.4 176.4 180.6 - - 0 - 0.00%
2014-03-26 0 1.260 1.260 1.290 1.260 1.280 190,000 241,900 1.2732 176.4 176.4 180.6 176.4 179.2 1,357 178.23 -1.56%
2014-03-25 0 1.280 1.280 1.290 1.280 1.280 34,000 43,520 1.2800 179.2 179.2 180.6 179.2 179.2 243 179.19 0.00%
2014-03-24 0 1.280 1.280 1.320 1.280 1.280 22,000 28,160 1.2800 179.2 179.2 184.8 179.2 179.2 157 179.19 0.00%
2014-03-21 0 1.280 1.280 1.300 1.280 1.280 10,000 12,800 1.2800 179.2 179.2 182.0 179.2 179.2 71 179.19 0.00%
2014-03-20 0 1.280 1.280 1.290 1.280 1.280 2,000 2,560 1.2800 179.2 179.2 180.6 179.2 179.2 14 179.19 0.00%
2014-03-19 0 1.280 1.280 1.480 1.250 1.280 234,000 299,300 1.2791 179.2 179.2 207.2 175.0 179.2 1,672 179.05 -0.78%
2014-03-18 0 1.290 1.290 1.300 1.290 1.300 302,000 391,400 1.2960 180.6 180.6 182.0 180.6 182.0 2,157 181.43 -0.77%
2014-03-17 0 1.300 1.290 1.360 1.300 1.340 412,000 538,820 1.3078 182.0 180.6 190.4 182.0 187.6 2,943 183.08 -2.99%
2014-03-14 0 1.340 1.340 1.350 1.340 1.340 70,000 93,800 1.3400 187.6 187.6 189.0 187.6 187.6 500 187.59 -0.74%
2014-03-13 0 1.350 1.340 1.350 1.350 1.350 58,000 78,300 1.3500 189.0 187.6 189.0 189.0 189.0 414 188.99 0.00%
2014-03-12 0 1.350 1.350 1.400 1.350 1.350 2,000 2,700 1.3500 189.0 189.0 196.0 189.0 189.0 14 188.99 0.00%
2014-03-11 0 1.350 1.340 1.350 - - 0 0 - 189.0 187.6 189.0 - - 0 - 0.00%
2014-03-10 0 1.350 1.340 1.390 - - 0 0 - 189.0 187.6 194.6 - - 0 - 0.00%
2014-03-07 0 1.350 1.350 1.380 1.350 1.410 48,000 66,780 1.3913 189.0 189.0 193.2 189.0 197.4 343 194.76 0.00%
2014-03-06 0 1.350 1.340 1.350 1.360 1.360 2,583 3,483 1.3484 189.0 187.6 189.0 190.4 190.4 18 188.77 0.75%
2014-03-05 0 1.340 1.330 1.350 1.340 1.360 150,000 202,000 1.3467 187.6 186.2 189.0 187.6 190.4 1,072 188.52 0.00%
2014-03-04 0 1.340 1.340 1.370 1.340 1.340 14,000 18,760 1.3400 187.6 187.6 191.8 187.6 187.6 100 187.59 -0.74%
2014-03-03 0 1.350 1.320 1.360 1.340 1.360 38,000 50,960 1.3411 189.0 184.8 190.4 187.6 190.4 271 187.73 0.00%
2014-02-28 0 1.350 1.340 1.350 1.350 1.350 52,000 70,200 1.3500 189.0 187.6 189.0 189.0 189.0 371 188.99 0.75%
2014-02-27 0 1.340 1.340 1.380 1.340 1.340 10,000 13,400 1.3400 187.6 187.6 193.2 187.6 187.6 71 187.59 -1.47%
2014-02-26 0 1.360 1.340 1.380 - - 0 0 - 190.4 187.6 193.2 - - 0 - 0.00%
2014-02-25 0 1.360 1.340 1.360 1.360 1.360 10,000 13,600 1.3600 190.4 187.6 190.4 190.4 190.4 71 190.38 1.49%
2014-02-24 0 1.340 1.320 1.350 1.310 1.390 760,000 1,011,920 1.3315 187.6 184.8 189.0 183.4 194.6 5,429 186.39 -2.90%
2014-02-21 0 1.380 1.370 1.400 1.380 1.380 138,000 190,440 1.3800 193.2 191.8 196.0 193.2 193.2 986 193.18 1.47%
2014-02-20 0 1.360 1.350 1.370 1.360 1.360 166,000 225,760 1.3600 190.4 189.0 191.8 190.4 190.4 1,186 190.38 0.00%
2014-02-19 0 1.360 1.350 1.380 - - 0 0 - 190.4 189.0 193.2 - - 0 - 0.00%
2014-02-18 0 1.360 1.360 1.400 1.360 1.360 348,000 473,280 1.3600 190.4 190.4 196.0 190.4 190.4 2,486 190.38 0.00%
2014-02-17 0 1.360 1.360 1.380 1.360 1.380 166,000 227,500 1.3705 190.4 190.4 193.2 190.4 193.2 1,186 191.85 -0.73%
2014-02-14 0 1.370 1.370 1.430 1.350 1.380 152,000 208,520 1.3718 191.8 191.8 200.2 189.0 193.2 1,086 192.04 2.24%
2014-02-13 0 1.340 1.330 1.350 - - 0 0 - 187.6 186.2 189.0 - - 0 - 0.00%
2014-02-12 0 1.340 1.340 1.370 1.330 1.340 310,000 415,300 1.3397 187.6 187.6 191.8 186.2 187.6 2,214 187.54 0.00%
2014-02-11 0 1.340 1.340 1.360 1.340 1.350 16,000 21,540 1.3463 187.6 187.6 190.4 187.6 189.0 114 188.46 0.00%
2014-02-10 0 1.340 1.320 1.350 - - 0 0 - 187.6 184.8 189.0 - - 0 - 0.00%
2014-02-07 0 1.340 1.340 1.350 1.340 1.340 549,560 736,316 1.3398 187.6 187.6 189.0 187.6 187.6 3,926 187.56 0.75%
2014-02-06 0 1.330 1.320 1.340 1.320 1.330 318,000 422,920 1.3299 186.2 184.8 187.6 184.8 186.2 2,272 186.18 0.00%
2014-02-05 0 1.330 1.310 1.340 1.310 1.340 170,000 226,280 1.3311 186.2 183.4 187.6 183.4 187.6 1,214 186.33 -0.75%
2014-02-04 0 1.340 1.320 1.340 1.300 1.340 114,000 149,880 1.3147 187.6 184.8 187.6 182.0 187.6 814 184.05 0.00%
2014-01-30 0 1.340 1.320 1.340 1.330 1.340 334,000 447,260 1.3391 187.6 184.8 187.6 186.2 187.6 2,386 187.46 0.00%
2014-01-29 0 1.340 1.330 1.340 1.330 1.360 582,000 785,180 1.3491 187.6 186.2 187.6 186.2 190.4 4,157 188.86 -1.47%
2014-01-28 0 1.360 1.360 1.470 - - 0 0 - 190.4 190.4 205.8 - - 0 - 0.74%
2014-01-27 0 1.350 1.350 1.390 1.350 1.370 88,000 119,920 1.3627 189.0 189.0 194.6 189.0 191.8 629 190.77 -2.88%
2014-01-24 0 1.390 1.340 1.400 1.400 1.410 140,000 197,300 1.4093 194.6 187.6 196.0 196.0 197.4 1,000 197.28 -1.42%
2014-01-23 0 1.410 1.400 1.450 1.410 1.410 6,000 8,460 1.4100 197.4 196.0 203.0 197.4 197.4 43 197.38 0.71%
2014-01-22 0 1.400 1.390 1.450 - - 0 0 - 196.0 194.6 203.0 - - 0 - 0.00%
2014-01-21 0 1.400 1.380 1.450 - - 0 0 - 196.0 193.2 203.0 - - 0 - 0.00%
2014-01-20 0 1.400 1.380 1.540 - - 0 0 - 196.0 193.2 215.6 - - 0 - 0.00%
2014-01-17 0 1.400 1.380 1.400 1.380 1.400 54,000 75,200 1.3926 196.0 193.2 196.0 193.2 196.0 386 194.95 0.00%
2014-01-16 0 1.400 1.380 1.400 1.360 1.400 136,000 187,160 1.3762 196.0 193.2 196.0 190.4 196.0 972 192.65 -0.71%
2014-01-15 0 1.410 1.390 1.410 1.370 1.420 462,000 654,960 1.4177 197.4 194.6 197.4 191.8 198.8 3,300 198.46 -0.70%
2014-01-14 0 1.420 1.420 1.450 1.400 1.420 548,000 776,960 1.4178 198.8 198.8 203.0 196.0 198.8 3,915 198.48 -0.70%
2014-01-13 0 1.430 1.400 1.430 1.470 1.470 2,000 2,940 1.4700 200.2 196.0 200.2 205.8 205.8 14 205.78 0.70%
2014-01-10 0 1.420 1.400 1.430 1.410 1.430 110,511 157,770 1.4276 198.8 196.0 200.2 197.4 200.2 789 199.85 -0.70%
2014-01-09 0 1.430 1.430 1.450 1.430 1.430 94,000 134,420 1.4300 200.2 200.2 203.0 200.2 200.2 671 200.18 0.00%
2014-01-08 0 1.430 1.430 1.440 1.400 1.440 182,000 260,700 1.4324 200.2 200.2 201.6 196.0 201.6 1,300 200.52 0.70%
2014-01-07 0 1.420 1.420 1.430 1.370 1.430 244,000 340,580 1.3958 198.8 198.8 200.2 191.8 200.2 1,743 195.40 0.71%
2014-01-06 0 1.410 1.410 1.430 1.370 1.390 16,000 22,120 1.3825 197.4 197.4 200.2 191.8 194.6 114 193.53 0.71%
2014-01-03 0 1.400 1.380 1.400 1.380 1.430 64,000 89,140 1.3928 196.0 193.2 196.0 193.2 200.2 457 194.98 -0.71%
2014-01-02 0 1.410 1.400 1.410 1.380 1.420 228,000 320,480 1.4056 197.4 196.0 197.4 193.2 198.8 1,629 196.77 0.71%
2013-12-31 0 1.400 1.370 1.400 - - 0 0 - 196.0 191.8 196.0 - - 0 - -0.71%
2013-12-30 0 1.410 1.370 1.410 1.410 1.410 14,371 20,222 1.4071 197.4 191.8 197.4 197.4 197.4 103 196.98 0.00%
2013-12-27 0 1.410 1.410 1.420 - - 0 0 - 197.4 197.4 198.8 - - 0 - 0.71%
2013-12-24 0 1.400 1.370 1.410 - - 0 0 - 196.0 191.8 197.4 - - 0 - 0.00%
2013-12-23 0 1.400 1.370 1.400 1.400 1.400 226,000 316,400 1.4000 196.0 191.8 196.0 196.0 196.0 1,614 195.98 0.00%
2013-12-20 0 1.400 1.380 1.400 - - 30,000 42,000 1.4000 196.0 193.2 196.0 - - 214 195.98 0.00%
2013-12-19 0 1.400 1.370 1.440 1.370 1.420 36,000 50,220 1.3950 196.0 191.8 201.6 191.8 198.8 257 195.28 1.45%
2013-12-18 0 1.380 1.380 1.440 1.380 1.390 226,000 312,280 1.3818 193.2 193.2 201.6 193.2 194.6 1,614 193.43 -0.72%
2013-12-17 0 1.390 1.370 1.450 1.390 1.390 222,000 308,580 1.3900 194.6 191.8 203.0 194.6 194.6 1,586 194.58 0.00%
2013-12-16 0 1.390 1.390 1.430 1.380 1.400 666,000 922,140 1.3846 194.6 194.6 200.2 193.2 196.0 4,758 193.83 -2.11%
2013-12-13 0 1.420 1.420 1.460 1.400 1.430 182,000 257,880 1.4169 198.8 198.8 204.4 196.0 200.2 1,300 198.35 -2.74%
2013-12-12 0 1.460 1.460 1.500 - - 0 0 - 204.4 204.4 210.0 - - 0 - 2.82%
2013-12-11 0 1.420 1.420 1.460 1.420 1.420 6,000 8,520 1.4200 198.8 198.8 204.4 198.8 198.8 43 198.78 -2.74%
2013-12-10 0 1.460 1.420 1.460 1.480 1.510 6,000 8,960 1.4933 204.4 198.8 204.4 207.2 211.4 43 209.05 2.82%
2013-12-09 0 1.420 1.420 1.460 1.420 1.460 32,000 46,500 1.4531 198.8 198.8 204.4 198.8 204.4 229 203.42 -2.07%
2013-12-06 0 1.450 1.450 1.480 - - 0 0 - 203.0 203.0 207.2 - - 0 - 2.11%
2013-12-05 0 1.420 1.420 1.450 1.410 1.450 428,000 608,080 1.4207 198.8 198.8 203.0 197.4 203.0 3,057 198.89 0.71%
2013-12-04 0 1.440 1.430 1.500 1.420 1.500 528,000 757,220 1.4341 197.4 196.0 205.6 194.6 205.6 3,852 196.58 0.00%
2013-12-03 0 1.440 1.440 1.470 1.440 1.470 456,000 661,620 1.4509 197.4 197.4 201.5 197.4 201.5 3,327 198.88 -2.70%
2013-12-02 0 1.480 1.480 1.490 1.470 1.500 74,000 109,600 1.4811 202.9 202.9 204.2 201.5 205.6 540 203.02 -1.33%
2013-11-29 0 1.500 1.500 1.510 - - 0 0 - 205.6 205.6 207.0 - - 0 - 1.35%
2013-11-28 0 1.480 1.470 1.490 - - 0 0 - 202.9 201.5 204.2 - - 0 - 0.00%
2013-11-27 0 1.480 1.480 1.490 1.470 1.490 132,000 195,820 1.4835 202.9 202.9 204.2 201.5 204.2 963 203.35 0.00%
2013-11-26 0 1.480 1.480 1.490 - - 0 0 - 202.9 202.9 204.2 - - 0 - 0.68%
2013-11-25 0 1.470 1.460 1.490 1.460 1.500 116,000 170,720 1.4717 201.5 200.1 204.2 200.1 205.6 846 201.73 0.00%
2013-11-22 0 1.470 1.490 1.500 1.470 1.480 62,000 91,320 1.4729 201.5 204.2 205.6 201.5 202.9 452 201.89 -1.34%
2013-11-21 0 1.490 1.490 1.500 1.480 1.500 102,000 152,860 1.4986 204.2 204.2 205.6 202.9 205.6 744 205.42 -0.67%
2013-11-20 0 1.500 1.500 1.510 1.480 1.500 110,000 163,800 1.4891 205.6 205.6 207.0 202.9 205.6 802 204.11 1.35%
2013-11-19 0 1.480 1.440 1.480 1.480 1.500 8,000 11,880 1.4850 202.9 197.4 202.9 202.9 205.6 58 203.55 1.37%
2013-11-18 0 1.460 1.460 1.470 1.440 1.470 258,000 375,820 1.4567 200.1 200.1 201.5 197.4 201.5 1,882 199.67 0.00%
2013-11-15 0 1.460 1.460 1.470 1.440 1.440 6,000 8,640 1.4400 200.1 200.1 201.5 197.4 197.4 44 197.38 -1.35%
2013-11-14 0 1.480 1.450 1.480 1.460 1.480 120,000 175,800 1.4650 202.9 198.8 202.9 200.1 202.9 875 200.81 0.00%
2013-11-13 0 1.480 1.460 1.480 1.460 1.500 150,000 220,600 1.4707 202.9 200.1 202.9 200.1 205.6 1,094 201.59 0.00%
2013-11-12 0 1.480 1.450 1.480 1.450 1.480 30,000 44,140 1.4713 202.9 198.8 202.9 198.8 202.9 219 201.68 0.00%
2013-11-11 0 1.480 1.460 1.500 1.470 1.520 906,000 1,345,700 1.4853 202.9 200.1 205.6 201.5 208.4 6,610 203.60 0.00%
2013-11-08 0 1.480 1.460 1.490 1.460 1.480 176,000 259,020 1.4717 202.9 200.1 204.2 200.1 202.9 1,284 201.73 2.78%
2013-11-07 0 1.440 1.440 1.470 1.430 1.470 48,000 69,280 1.4433 197.4 197.4 201.5 196.0 201.5 350 197.84 -2.70%
2013-11-06 0 1.480 1.460 1.490 1.470 1.480 80,000 117,780 1.4723 202.9 200.1 204.2 201.5 202.9 584 201.81 0.68%
2013-11-05 0 1.470 1.470 1.480 1.460 1.480 154,000 226,040 1.4678 201.5 201.5 202.9 200.1 202.9 1,123 201.19 -0.68%
2013-11-04 0 1.480 1.460 1.490 1.370 1.550 1,592,000 2,334,240 1.4662 202.9 200.1 204.2 187.8 212.5 11,614 200.98 -9.76%
2013-11-01 0 1.640 1.640 1.650 1.640 1.680 202,000 333,240 1.6497 224.8 224.8 226.2 224.8 230.3 1,474 226.13 -1.20%
2013-10-31 0 1.660 1.660 1.670 1.650 1.650 158,000 260,700 1.6500 227.5 227.5 228.9 226.2 226.2 1,153 226.17 0.61%
2013-10-30 0 1.650 1.650 1.660 1.650 1.660 110,000 182,100 1.6555 226.2 226.2 227.5 226.2 227.5 802 226.92 0.00%
2013-10-29 0 1.650 1.650 1.660 1.640 1.680 182,000 301,320 1.6556 226.2 226.2 227.5 224.8 230.3 1,328 226.94 0.00%
2013-10-28 0 1.650 1.650 1.660 1.630 1.650 124,000 202,860 1.6360 226.2 226.2 227.5 223.4 226.2 905 224.25 0.00%
2013-10-25 0 1.650 1.640 1.660 1.630 1.650 526,000 865,160 1.6448 226.2 224.8 227.5 223.4 226.2 3,837 225.46 0.00%
2013-10-24 0 1.650 1.630 1.660 1.620 1.660 654,000 1,078,680 1.6494 226.2 223.4 227.5 222.1 227.5 4,771 226.08 -0.60%
2013-10-23 0 1.660 1.650 1.660 1.660 1.660 130,000 215,800 1.6600 227.5 226.2 227.5 227.5 227.5 948 227.54 0.00%
2013-10-22 0 1.660 1.660 1.680 1.660 1.680 190,000 315,800 1.6621 227.5 227.5 230.3 227.5 230.3 1,386 227.83 0.00%
2013-10-21 0 1.660 1.660 1.690 1.650 1.660 132,000 218,960 1.6588 227.5 227.5 231.7 226.2 227.5 963 227.37 0.61%
2013-10-18 0 1.650 1.630 1.650 1.650 1.650 130,000 214,500 1.6500 226.2 223.4 226.2 226.2 226.2 948 226.17 0.00%
2013-10-17 0 1.650 1.630 1.660 - - 0 0 - 226.2 223.4 227.5 - - 0 - 0.00%
2013-10-16 0 1.650 1.620 1.650 1.650 1.650 16,000 26,400 1.6500 226.2 222.1 226.2 226.2 226.2 117 226.17 0.00%
2013-10-15 0 1.650 1.640 1.680 1.650 1.650 30,000 49,500 1.6500 226.2 224.8 230.3 226.2 226.2 219 226.17 -1.20%
2013-10-11 0 1.670 1.650 1.670 1.650 1.670 260,000 431,020 1.6578 228.9 226.2 228.9 226.2 228.9 1,897 227.23 1.21%
2013-10-10 0 1.650 1.650 1.670 1.640 1.690 264,000 440,100 1.6670 226.2 226.2 228.9 224.8 231.7 1,926 228.51 0.00%
2013-10-09 0 1.650 1.640 1.660 1.620 1.650 114,000 186,720 1.6379 226.2 224.8 227.5 222.1 226.2 832 224.51 1.85%
2013-10-08 0 1.620 1.620 1.630 1.620 1.630 92,000 149,440 1.6243 222.1 222.1 223.4 222.1 223.4 671 222.65 0.00%
2013-10-07 0 1.620 1.610 1.630 1.600 1.620 274,000 440,640 1.6082 222.1 220.7 223.4 219.3 222.1 1,999 220.44 1.25%
2013-10-04 0 1.600 1.600 1.630 1.600 1.600 144,000 230,400 1.6000 219.3 219.3 223.4 219.3 219.3 1,051 219.32 0.00%
2013-10-03 0 1.600 1.590 1.640 1.580 1.600 150,000 239,380 1.5959 219.3 217.9 224.8 216.6 219.3 1,094 218.75 -0.62%
2013-10-02 0 1.610 1.610 1.620 1.600 1.610 92,000 147,720 1.6057 220.7 220.7 222.1 219.3 220.7 671 220.09 1.26%
2013-09-30 0 1.590 1.570 1.630 1.570 1.590 192,000 303,240 1.5794 217.9 215.2 223.4 215.2 217.9 1,401 216.49 0.63%
2013-09-27 0 1.580 1.580 1.620 1.580 1.590 128,000 202,340 1.5808 216.6 216.6 222.1 216.6 217.9 934 216.68 -1.25%
2013-09-26 0 1.600 1.600 1.630 1.600 1.610 130,000 208,400 1.6031 219.3 219.3 223.4 219.3 220.7 948 219.74 0.00%
2013-09-25 0 1.600 1.590 1.600 1.600 1.600 270,000 431,900 1.5996 219.3 217.9 219.3 219.3 219.3 1,970 219.27 0.00%
2013-09-24 0 1.600 1.600 1.610 1.580 1.600 134,000 213,200 1.5910 219.3 219.3 220.7 216.6 219.3 978 218.09 0.00%
2013-09-23 0 1.600 1.590 1.600 1.580 1.600 94,000 149,520 1.5906 219.3 217.9 219.3 216.6 219.3 686 218.03 -1.84%
2013-09-19 0 1.630 1.600 1.620 1.550 1.650 184,000 291,360 1.5835 223.4 219.3 222.1 212.5 226.2 1,342 217.05 -0.61%
2013-09-18 0 1.640 1.610 1.640 1.550 1.640 472,000 748,420 1.5856 224.8 220.7 224.8 212.5 224.8 3,443 217.35 4.46%
2013-09-17 0 1.570 1.570 1.590 1.530 1.640 280,000 434,260 1.5509 215.2 215.2 217.9 209.7 224.8 2,043 212.59 0.64%
2013-09-16 0 1.560 1.550 1.560 1.540 1.560 234,000 363,000 1.5513 213.8 212.5 213.8 211.1 213.8 1,707 212.64 1.96%
2013-09-13 0 1.530 1.530 1.540 1.520 1.550 136,000 208,540 1.5334 209.7 209.7 211.1 208.4 212.5 992 210.18 0.00%
2013-09-12 0 1.530 1.530 1.560 1.530 1.550 104,000 160,120 1.5396 209.7 209.7 213.8 209.7 212.5 759 211.04 0.00%
2013-09-11 0 1.530 1.530 1.550 1.510 1.530 232,000 353,120 1.5221 209.7 209.7 212.5 207.0 209.7 1,693 208.63 1.32%
2013-09-10 0 1.510 1.500 1.510 1.500 1.510 238,000 357,060 1.5003 207.0 205.6 207.0 205.6 207.0 1,736 205.64 -0.66%
2013-09-09 0 1.520 1.520 1.560 1.500 1.510 116,000 174,380 1.5033 208.4 208.4 213.8 205.6 207.0 846 206.06 0.00%
2013-09-06 0 1.520 1.520 1.550 1.500 1.530 136,000 206,940 1.5216 208.4 208.4 212.5 205.6 209.7 992 208.57 0.00%
2013-09-05 0 1.520 1.520 1.550 1.500 1.520 234,000 352,320 1.5056 208.4 208.4 212.5 205.6 208.4 1,707 206.38 -0.65%
2013-09-04 0 1.530 1.520 1.530 1.500 1.530 446,000 674,280 1.5118 209.7 208.4 209.7 205.6 209.7 3,254 207.23 1.32%
2013-09-03 0 1.510 1.510 1.530 1.510 1.510 24,000 36,240 1.5100 207.0 207.0 209.7 207.0 207.0 175 206.98 0.67%
2013-09-02 0 1.500 1.500 1.580 1.450 1.510 102,000 151,120 1.4816 205.6 205.6 216.6 198.8 207.0 744 203.08 -1.32%
2013-08-30 0 1.520 1.520 1.580 1.500 1.520 86,000 129,300 1.5035 208.4 208.4 216.6 205.6 208.4 627 206.09 1.33%
2013-08-29 0 1.500 1.500 1.570 1.500 1.500 126,000 189,000 1.5000 205.6 205.6 215.2 205.6 205.6 919 205.61 -0.66%
2013-08-28 0 1.510 1.500 1.510 1.500 1.530 180,000 272,280 1.5127 207.0 205.6 207.0 205.6 209.7 1,313 207.35 -1.31%
2013-08-27 0 1.530 1.530 1.620 1.520 1.530 80,000 122,100 1.5263 209.7 209.7 222.1 208.4 209.7 584 209.21 2.00%
2013-08-26 0 1.560 1.560 1.600 1.560 1.600 132,000 209,200 1.5848 205.6 205.6 210.9 205.6 210.9 1,002 208.88 0.00%
2013-08-23 0 1.560 1.560 1.590 1.560 1.560 64,000 99,840 1.5600 205.6 205.6 209.6 205.6 205.6 486 205.61 -0.64%
2013-08-22 0 1.570 1.570 1.580 1.560 1.580 36,000 56,480 1.5689 206.9 206.9 208.2 205.6 208.2 273 206.78 0.64%
2013-08-21 0 1.560 1.560 1.580 - - 0 0 - 205.6 205.6 208.2 - - 0 - 0.00%
2013-08-20 0 1.560 1.560 1.610 1.530 1.600 359,327 560,850 1.5608 205.6 205.6 212.2 201.7 210.9 2,726 205.72 -0.64%
2013-08-19 0 1.570 1.570 1.580 1.570 1.590 76,000 120,100 1.5803 206.9 206.9 208.2 206.9 209.6 577 208.28 1.29%
2013-08-16 0 1.550 1.550 1.580 1.550 1.590 8,000 12,480 1.5600 204.3 204.3 208.2 204.3 209.6 61 205.61 0.00%
2013-08-15 0 1.550 1.550 1.570 1.550 1.560 514,000 799,600 1.5556 204.3 204.3 206.9 204.3 205.6 3,900 205.03 -1.90%
2013-08-13 0 1.580 1.570 1.590 1.560 1.590 298,000 467,820 1.5699 208.2 206.9 209.6 205.6 209.6 2,261 206.91 0.00%
2013-08-12 0 1.580 1.580 1.590 1.540 1.580 242,000 377,480 1.5598 208.2 208.2 209.6 203.0 208.2 1,836 205.59 0.00%
2013-08-09 0 1.580 1.550 1.580 1.560 1.580 134,000 209,320 1.5621 208.2 204.3 208.2 205.6 208.2 1,017 205.88 1.28%
2013-08-08 0 1.560 1.560 1.570 1.560 1.570 198,000 310,180 1.5666 205.6 205.6 206.9 205.6 206.9 1,502 206.47 0.00%
2013-08-07 0 1.560 1.560 1.570 1.550 1.570 212,000 330,320 1.5581 205.6 205.6 206.9 204.3 206.9 1,608 205.36 -0.64%
2013-08-06 0 1.570 1.570 1.600 1.550 1.570 198,000 308,740 1.5593 206.9 206.9 210.9 204.3 206.9 1,502 205.52 0.00%
2013-08-05 0 1.570 1.570 1.610 1.530 1.570 426,000 666,220 1.5639 206.9 206.9 212.2 201.7 206.9 3,232 206.12 0.00%
2013-08-02 0 1.570 1.570 1.600 1.560 1.570 284,000 445,000 1.5669 206.9 206.9 210.9 205.6 206.9 2,155 206.52 0.00%
2013-08-01 0 1.570 1.570 1.600 1.560 1.570 162,000 253,120 1.5625 206.9 206.9 210.9 205.6 206.9 1,229 205.93 0.00%
2013-07-31 0 1.570 1.570 1.580 1.560 1.570 152,000 238,080 1.5663 206.9 206.9 208.2 205.6 206.9 1,153 206.44 -1.87%
2013-07-30 0 1.600 1.590 1.610 1.560 1.600 182,000 288,100 1.5830 210.9 209.6 212.2 205.6 210.9 1,381 208.64 0.63%
2013-07-29 0 1.590 1.580 1.590 1.580 1.590 86,000 136,380 1.5858 209.6 208.2 209.6 208.2 209.6 653 209.01 1.27%
2013-07-26 0 1.570 1.570 1.580 1.560 1.570 48,000 74,900 1.5604 206.9 206.9 208.2 205.6 206.9 364 205.66 -0.63%
2013-07-25 0 1.580 1.570 1.580 1.560 1.580 22,000 34,500 1.5682 208.2 206.9 208.2 205.6 208.2 167 206.69 1.28%
2013-07-24 0 1.560 1.560 1.570 1.560 1.560 70,000 109,200 1.5600 205.6 205.6 206.9 205.6 205.6 531 205.61 -0.64%
2013-07-23 0 1.570 1.560 1.580 1.560 1.570 84,000 131,640 1.5671 206.9 205.6 208.2 205.6 206.9 637 206.55 0.64%
2013-07-22 0 1.560 1.560 1.580 1.550 1.560 78,000 121,280 1.5549 205.6 205.6 208.2 204.3 205.6 592 204.93 -1.27%
2013-07-19 0 1.580 1.560 1.580 1.580 1.580 2,000 3,160 1.5800 208.2 205.6 208.2 208.2 208.2 15 208.24 0.64%
2013-07-18 0 1.570 1.560 1.590 1.570 1.580 10,000 15,740 1.5740 206.9 205.6 209.6 206.9 208.2 76 207.45 -0.63%
2013-07-17 0 1.580 1.580 1.590 1.580 1.580 136,000 214,880 1.5800 208.2 208.2 209.6 208.2 208.2 1,032 208.24 0.00%
2013-07-16 0 1.580 1.580 1.590 1.580 1.580 120,000 189,600 1.5800 208.2 208.2 209.6 208.2 208.2 910 208.24 -1.25%
2013-07-15 0 1.600 1.560 1.600 1.550 1.600 150,000 235,480 1.5699 210.9 205.6 210.9 204.3 210.9 1,138 206.91 2.56%
2013-07-12 0 1.560 1.560 1.610 1.550 1.560 94,000 146,080 1.5540 205.6 205.6 212.2 204.3 205.6 713 204.82 0.00%
2013-07-11 0 1.560 1.560 1.590 1.530 1.580 284,000 441,560 1.5548 205.6 205.6 209.6 201.7 208.2 2,155 204.92 -1.89%
2013-07-10 0 1.590 1.550 1.590 1.550 1.590 768,000 1,201,780 1.5648 209.6 204.3 209.6 204.3 209.6 5,827 206.24 0.63%
2013-07-09 0 1.580 1.570 1.590 1.570 1.590 404,000 639,050 1.5818 208.2 206.9 209.6 206.9 209.6 3,065 208.48 -0.63%
2013-07-08 0 1.590 1.580 1.600 1.570 1.590 114,000 180,480 1.5832 209.6 208.2 210.9 206.9 209.6 865 208.66 0.00%
2013-07-05 0 1.590 1.560 1.590 1.560 1.590 140,000 221,700 1.5836 209.6 205.6 209.6 205.6 209.6 1,062 208.72 0.63%
2013-07-04 0 1.580 1.540 1.580 1.550 1.580 76,000 118,520 1.5595 208.2 203.0 208.2 204.3 208.2 577 205.54 3.27%
2013-07-03 0 1.530 1.530 1.550 1.520 1.550 184,000 281,200 1.5283 201.7 201.7 204.3 200.3 204.3 1,396 201.43 -2.55%
2013-07-02 0 1.570 1.550 1.600 1.560 1.570 140,000 219,700 1.5693 206.9 204.3 210.9 205.6 206.9 1,062 206.83 -1.26%
2013-06-28 0 1.590 1.580 1.590 1.580 1.600 122,000 193,220 1.5838 209.6 208.2 209.6 208.2 210.9 926 208.74 -0.62%
2013-06-27 0 1.600 1.590 1.600 1.540 1.650 954,000 1,511,440 1.5843 210.9 209.6 210.9 203.0 217.5 7,238 208.81 0.00%
2013-06-26 0 1.600 1.600 1.630 1.540 1.600 184,000 287,560 1.5628 210.9 210.9 214.8 203.0 210.9 1,396 205.98 5.26%
2013-06-25 0 1.520 1.500 1.520 1.520 1.550 254,000 388,600 1.5299 200.3 197.7 200.3 200.3 204.3 1,927 201.64 -1.94%
2013-06-24 0 1.550 1.520 1.580 1.550 1.590 398,000 622,140 1.5632 204.3 200.3 208.2 204.3 209.6 3,020 206.03 -1.27%
2013-06-21 0 1.570 1.560 1.590 1.560 1.570 224,000 350,580 1.5651 206.9 205.6 209.6 205.6 206.9 1,700 206.28 -0.63%
2013-06-20 0 1.580 1.580 1.590 1.580 1.630 412,000 658,340 1.5979 208.2 208.2 209.6 208.2 214.8 3,126 210.61 -3.07%
2013-06-19 0 1.630 1.630 1.650 1.610 1.630 232,000 377,920 1.6290 214.8 214.8 217.5 212.2 214.8 1,760 214.70 1.24%
2013-06-18 0 1.610 1.610 1.630 1.610 1.630 116,000 188,560 1.6255 212.2 212.2 214.8 212.2 214.8 880 214.24 0.00%
2013-06-17 0 1.610 1.600 1.610 1.570 1.610 288,000 461,360 1.6019 212.2 210.9 212.2 206.9 212.2 2,185 211.14 0.62%
2013-06-14 0 1.600 1.600 1.670 1.600 1.600 16,000 25,600 1.6000 210.9 210.9 220.1 210.9 210.9 121 210.88 2.56%
2013-06-13 0 1.560 1.560 1.590 1.560 1.600 262,000 410,180 1.5656 205.6 205.6 209.6 205.6 210.9 1,988 206.34 -2.50%
2013-06-11 0 1.600 1.600 1.630 1.600 1.600 264,000 422,400 1.6000 210.9 210.9 214.8 210.9 210.9 2,003 210.88 0.00%
2013-06-10 0 1.600 1.600 1.620 1.600 1.600 42,000 67,200 1.6000 210.9 210.9 213.5 210.9 210.9 319 210.88 -0.62%
2013-06-07 0 1.610 1.610 1.620 1.590 1.600 106,000 169,260 1.5968 212.2 212.2 213.5 209.6 210.9 804 210.46 0.62%
2013-06-06 0 1.600 1.590 1.600 1.600 1.600 28,000 44,800 1.6000 210.9 209.6 210.9 210.9 210.9 212 210.88 -0.62%
2013-06-05 0 1.610 1.610 1.650 1.600 1.690 128,600 211,000 1.6407 212.2 212.2 217.5 210.9 222.7 976 216.25 0.62%
2013-06-04 0 1.600 1.590 1.650 1.590 1.600 52,000 83,120 1.5985 210.9 209.6 217.5 209.6 210.9 395 210.68 0.00%
2013-06-03 0 1.600 1.570 1.600 - - 62,000 99,200 1.6000 210.9 206.9 210.9 - - 470 210.88 0.00%
2013-05-31 0 1.600 1.580 1.600 1.580 1.600 100,000 158,400 1.5840 210.9 208.2 210.9 208.2 210.9 759 208.77 0.00%
2013-05-30 0 1.600 1.560 1.600 1.600 1.600 20,000 32,000 1.6000 210.9 205.6 210.9 210.9 210.9 152 210.88 1.27%
2013-05-29 0 1.580 1.550 1.580 1.550 1.580 146,000 226,780 1.5533 208.2 204.3 208.2 204.3 208.2 1,108 204.72 -0.63%
2013-05-28 0 1.590 1.580 1.590 1.590 1.590 88,000 139,920 1.5900 209.6 208.2 209.6 209.6 209.6 668 209.56 0.63%
2013-05-27 0 1.580 1.540 1.590 - - 0 0 - 208.2 203.0 209.6 - - 0 - 0.00%
2013-05-24 0 1.580 1.560 1.580 1.580 1.600 78,000 124,140 1.5915 208.2 205.6 208.2 208.2 210.9 592 209.77 0.00%
2013-05-23 0 1.580 1.540 1.580 1.580 1.580 16,000 25,280 1.5800 208.2 203.0 208.2 208.2 208.2 121 208.24 -1.25%
2013-05-22 0 1.600 1.580 1.600 1.590 1.600 282,000 450,600 1.5979 210.9 208.2 210.9 209.6 210.9 2,140 210.60 1.27%
2013-05-21 0 1.580 1.560 1.580 1.580 1.580 2,000 3,160 1.5800 208.2 205.6 208.2 208.2 208.2 15 208.24 0.00%
2013-05-20 0 1.580 1.540 1.580 1.530 1.600 193,000 305,540 1.5831 208.2 203.0 208.2 201.7 210.9 1,464 208.65 0.00%
2013-05-16 0 1.580 1.550 1.580 1.580 1.580 26,000 41,080 1.5800 208.2 204.3 208.2 208.2 208.2 197 208.24 -0.63%
2013-05-15 0 1.590 1.550 1.590 1.590 1.590 40,000 63,600 1.5900 209.6 204.3 209.6 209.6 209.6 303 209.56 0.63%
2013-05-14 0 1.580 1.540 1.590 1.580 1.580 34,000 53,720 1.5800 208.2 203.0 209.6 208.2 208.2 258 208.24 -0.63%
2013-05-13 0 1.590 1.550 1.590 1.570 1.590 40,000 63,480 1.5870 209.6 204.3 209.6 206.9 209.6 303 209.17 0.00%
2013-05-10 0 1.590 1.580 1.590 1.630 1.630 4,000 6,520 1.6300 209.6 208.2 209.6 214.8 214.8 30 214.83 -0.62%
2013-05-09 0 1.600 1.580 1.600 1.600 1.600 202,000 321,700 1.5926 210.9 208.2 210.9 210.9 210.9 1,533 209.90 0.00%
2013-05-08 0 1.600 1.580 1.600 1.600 1.600 2,000 3,200 1.6000 210.9 208.2 210.9 210.9 210.9 15 210.88 0.00%
2013-05-07 0 1.600 1.580 1.600 1.600 1.600 120,000 192,000 1.6000 210.9 208.2 210.9 210.9 210.9 910 210.88 3.23%
2013-05-06 0 1.550 1.550 1.600 1.550 1.550 16,000 24,800 1.5500 204.3 204.3 210.9 204.3 204.3 121 204.29 -3.13%
2013-05-03 0 1.600 1.590 1.600 1.590 1.600 160,000 254,920 1.5933 210.9 209.6 210.9 209.6 210.9 1,214 209.99 0.00%
2013-05-02 0 1.600 1.590 1.600 1.590 1.600 52,000 82,800 1.5923 210.9 209.6 210.9 209.6 210.9 395 209.87 0.00%
2013-04-30 0 1.600 1.590 1.600 1.600 1.610 28,000 44,840 1.6014 210.9 209.6 210.9 210.9 212.2 212 211.07 0.63%
2013-04-29 0 1.590 1.580 1.600 - - 0 0 - 209.6 208.2 210.9 - - 0 - 0.00%
2013-04-26 0 1.590 1.550 1.600 - - 0 0 - 209.6 204.3 210.9 - - 0 - 0.00%
2013-04-25 0 1.590 1.530 1.590 1.590 1.590 10,000 15,900 1.5900 209.6 201.7 209.6 209.6 209.6 76 209.56 -0.62%
2013-04-24 0 1.600 1.550 1.600 - - 0 0 - 210.9 204.3 210.9 - - 0 - 0.00%
2013-04-23 0 1.600 1.540 1.600 - - 0 0 - 210.9 203.0 210.9 - - 0 - 0.00%
2013-04-22 0 1.600 1.580 1.600 - - 0 0 - 210.9 208.2 210.9 - - 0 - 0.00%
2013-04-19 0 1.600 1.580 1.600 1.580 1.600 8,000 12,680 1.5850 210.9 208.2 210.9 208.2 210.9 61 208.90 1.27%
2013-04-18 0 1.580 1.570 1.580 1.590 1.590 12,000 19,080 1.5900 208.2 206.9 208.2 209.6 209.6 91 209.56 -0.63%
2013-04-17 0 1.590 1.580 1.590 1.580 1.600 14,000 22,180 1.5843 209.6 208.2 209.6 208.2 210.9 106 208.81 0.00%
2013-04-16 0 1.590 1.580 1.590 1.590 1.600 58,000 92,740 1.5990 209.6 208.2 209.6 209.6 210.9 440 210.74 -0.62%
2013-04-15 0 1.600 1.580 1.600 1.580 1.600 30,000 47,480 1.5827 210.9 208.2 210.9 208.2 210.9 228 208.60 -1.23%
2013-04-12 0 1.620 1.580 1.620 1.590 1.620 114,000 182,860 1.6040 213.5 208.2 213.5 209.6 213.5 865 211.41 1.25%
2013-04-11 0 1.600 1.590 1.600 1.600 1.620 248,000 397,000 1.6008 210.9 209.6 210.9 210.9 213.5 1,882 210.99 0.63%
2013-04-10 0 1.590 1.580 1.590 1.580 1.590 118,000 187,000 1.5847 209.6 208.2 209.6 208.2 209.6 895 208.87 0.63%
2013-04-09 0 1.580 1.580 1.590 1.510 1.590 114,000 178,340 1.5644 208.2 208.2 209.6 199.0 209.6 865 206.19 1.94%
2013-04-08 0 1.550 1.520 1.550 1.540 1.560 26,000 40,220 1.5469 204.3 200.3 204.3 203.0 205.6 197 203.89 -1.27%
2013-04-05 0 1.570 1.560 1.590 1.570 1.600 882,000 1,408,640 1.5971 206.9 205.6 209.6 206.9 210.9 6,692 210.50 -1.87%
2013-04-03 0 1.600 1.600 1.610 1.600 1.610 402,000 643,700 1.6012 210.9 210.9 212.2 210.9 212.2 3,050 211.04 -1.84%
2013-04-02 0 1.630 1.600 1.630 1.630 1.630 76,000 123,880 1.6300 214.8 210.9 214.8 214.8 214.8 577 214.83 0.62%
2013-03-28 0 1.620 1.620 1.630 1.600 1.620 86,000 138,820 1.6142 213.5 213.5 214.8 210.9 213.5 653 212.75 -1.22%
2013-03-27 0 1.640 1.610 1.640 1.640 1.640 14,000 22,960 1.6400 216.2 212.2 216.2 216.2 216.2 106 216.15 0.00%
2013-03-26 0 1.640 1.620 1.640 - - 0 0 - 216.2 213.5 216.2 - - 0 - 0.00%
2013-03-25 0 1.640 1.610 1.640 1.640 1.640 40,000 65,600 1.6400 216.2 212.2 216.2 216.2 216.2 303 216.15 0.00%
2013-03-22 0 1.640 1.640 1.660 1.610 1.650 50,000 80,700 1.6140 216.2 216.2 218.8 212.2 217.5 379 212.73 0.00%
2013-03-21 0 1.640 1.620 1.670 1.640 1.640 20,000 32,800 1.6400 216.2 213.5 220.1 216.2 216.2 152 216.15 -0.61%
2013-03-20 0 1.650 1.650 1.680 1.640 1.640 10,000 16,400 1.6400 217.5 217.5 221.4 216.2 216.2 76 216.15 1.85%
2013-03-19 0 1.620 1.610 1.640 - - 0 0 - 213.5 212.2 216.2 - - 0 - 0.00%
2013-03-18 0 1.620 1.620 1.670 1.620 1.630 56,000 90,920 1.6236 213.5 213.5 220.1 213.5 214.8 425 213.99 -2.41%
2013-03-15 0 1.660 1.660 1.670 1.640 1.640 20,000 32,800 1.6400 218.8 218.8 220.1 216.2 216.2 152 216.15 0.61%
2013-03-14 0 1.650 1.630 1.670 1.650 1.660 270,000 446,080 1.6521 217.5 214.8 220.1 217.5 218.8 2,049 217.75 -0.60%
2013-03-13 0 1.660 1.660 1.680 1.660 1.680 142,000 236,120 1.6628 218.8 218.8 221.4 218.8 221.4 1,077 219.16 -2.35%
2013-03-12 0 1.700 1.670 1.700 1.670 1.700 28,000 46,940 1.6764 224.1 220.1 224.1 220.1 224.1 212 220.95 0.00%
2013-03-11 0 1.700 1.670 1.700 1.680 1.700 104,000 175,440 1.6869 224.1 220.1 224.1 221.4 224.1 789 222.34 0.00%
2013-03-08 0 1.700 1.670 1.700 1.670 1.700 538,000 906,720 1.6854 224.1 220.1 224.1 220.1 224.1 4,082 222.13 1.19%
2013-03-07 0 1.680 1.650 1.680 1.650 1.680 28,000 46,680 1.6671 221.4 217.5 221.4 217.5 221.4 212 219.73 -0.59%
2013-03-06 0 1.690 1.680 1.690 1.670 1.690 74,000 124,260 1.6792 222.7 221.4 222.7 220.1 222.7 561 221.32 0.60%
2013-03-05 0 1.680 1.650 1.680 1.640 1.680 66,000 108,880 1.6497 221.4 217.5 221.4 216.2 221.4 501 217.43 1.82%
2013-03-04 0 1.650 1.650 1.680 1.650 1.690 30,000 49,740 1.6580 217.5 217.5 221.4 217.5 222.7 228 218.53 0.00%
2013-03-01 0 1.650 1.640 1.670 - - 0 0 - 217.5 216.2 220.1 - - 0 - 0.00%
2013-02-28 0 1.650 1.650 1.660 1.650 1.690 628,000 1,039,940 1.6560 217.5 217.5 218.8 217.5 222.7 4,765 218.26 -2.37%
2013-02-27 0 1.690 1.660 1.690 1.660 1.700 130,000 216,960 1.6689 222.7 218.8 222.7 218.8 224.1 986 219.96 -0.59%
2013-02-26 0 1.700 1.670 1.700 1.660 1.700 112,000 190,000 1.6964 224.1 220.1 224.1 218.8 224.1 850 223.59 0.00%
2013-02-25 0 1.700 1.660 1.700 - - 0 0 - 224.1 218.8 224.1 - - 0 - 0.00%
2013-02-22 0 1.700 1.660 1.700 1.700 1.700 124,000 210,800 1.7000 224.1 218.8 224.1 224.1 224.1 941 224.06 0.00%
2013-02-21 0 1.700 1.660 1.700 1.700 1.700 24,000 40,800 1.7000 224.1 218.8 224.1 224.1 224.1 182 224.06 0.00%
2013-02-20 0 1.700 1.660 1.730 1.670 1.700 176,000 296,260 1.6833 224.1 218.8 228.0 220.1 224.1 1,335 221.86 0.00%
2013-02-19 0 1.700 1.680 1.700 - - 0 0 - 224.1 221.4 224.1 - - 0 - 0.00%
2013-02-18 0 1.700 1.690 1.700 1.670 1.700 52,000 87,800 1.6885 224.1 222.7 224.1 220.1 224.1 395 222.54 0.00%
2013-02-15 0 1.700 1.670 1.700 1.670 1.700 228,000 383,100 1.6803 224.1 220.1 224.1 220.1 224.1 1,730 221.46 0.00%
2013-02-14 0 1.700 1.670 1.700 - - 0 0 - 224.1 220.1 224.1 - - 0 - 0.00%
2013-02-08 0 1.700 1.690 1.700 1.690 1.700 32,000 54,300 1.6969 224.1 222.7 224.1 222.7 224.1 243 223.65 0.59%
2013-02-07 0 1.690 1.660 1.700 1.690 1.720 112,000 192,340 1.7173 222.7 218.8 224.1 222.7 226.7 850 226.34 -1.74%
2013-02-06 0 1.720 1.710 1.740 1.690 1.740 245,000 420,070 1.7146 226.7 225.4 229.3 222.7 229.3 1,859 225.98 0.00%
2013-02-05 0 1.720 1.690 1.720 1.720 1.720 38,000 65,360 1.7200 226.7 222.7 226.7 226.7 226.7 288 226.70 -1.15%
2013-02-04 0 1.740 1.710 1.740 1.710 1.750 304,000 523,160 1.7209 229.3 225.4 229.3 225.4 230.7 2,307 226.82 2.35%
2013-02-01 0 1.700 1.700 1.710 1.690 1.710 70,000 118,500 1.6929 224.1 224.1 225.4 222.7 225.4 531 223.12 -0.58%
2013-01-31 0 1.710 1.700 1.710 1.710 1.710 48,000 82,080 1.7100 225.4 224.1 225.4 225.4 225.4 364 225.38 -1.72%
2013-01-30 0 1.740 1.700 1.740 1.730 1.750 140,000 243,600 1.7400 229.3 224.1 229.3 228.0 230.7 1,062 229.33 3.57%
2013-01-29 0 1.680 1.670 1.690 1.680 1.690 6,000 10,100 1.6833 221.4 220.1 222.7 221.4 222.7 46 221.86 -1.75%
2013-01-28 0 1.710 1.670 1.720 1.620 1.720 356,000 603,280 1.6946 225.4 220.1 226.7 213.5 226.7 2,701 223.35 3.01%
2013-01-25 0 1.660 1.660 1.690 1.660 1.700 442,000 743,380 1.6819 218.8 218.8 222.7 218.8 224.1 3,354 221.67 -1.78%
2013-01-24 0 1.690 1.690 1.710 1.680 1.700 172,000 291,540 1.6950 222.7 222.7 225.4 221.4 224.1 1,305 223.40 -1.74%
2013-01-23 0 1.720 1.710 1.730 1.710 1.730 170,000 292,400 1.7200 226.7 225.4 228.0 225.4 228.0 1,290 226.70 -1.71%
2013-01-22 0 1.750 1.730 1.750 1.730 1.750 286,000 497,380 1.7391 230.7 228.0 230.7 228.0 230.7 2,170 229.21 0.00%
2013-01-21 0 1.750 1.740 1.760 1.710 1.750 1,036,000 1,795,380 1.7330 230.7 229.3 232.0 225.4 230.7 7,860 228.41 2.34%
2013-01-18 0 1.710 1.690 1.710 1.700 1.720 304,000 520,220 1.7113 225.4 222.7 225.4 224.1 226.7 2,307 225.54 0.59%
2013-01-17 0 1.700 1.670 1.700 1.670 1.700 126,000 211,920 1.6819 224.1 220.1 224.1 220.1 224.1 956 221.68 0.59%
2013-01-16 0 1.690 1.670 1.690 1.660 1.700 134,000 225,420 1.6822 222.7 220.1 222.7 218.8 224.1 1,017 221.72 0.60%
2013-01-15 0 1.680 1.670 1.680 1.620 1.680 270,000 451,280 1.6714 221.4 220.1 221.4 213.5 221.4 2,049 220.29 3.70%
2013-01-14 0 1.620 1.610 1.630 1.600 1.660 105,022 170,934 1.6276 213.5 212.2 214.8 210.9 218.8 797 214.52 -2.41%
2013-01-11 0 1.660 1.640 1.660 1.600 1.660 162,000 264,780 1.6344 218.8 216.2 218.8 210.9 218.8 1,229 215.42 1.22%
2013-01-10 0 1.640 1.650 1.660 1.630 1.670 704,000 1,162,100 1.6507 216.2 217.5 218.8 214.8 220.1 5,341 217.56 -0.61%
2013-01-09 0 1.650 1.620 1.650 - - 0 0 - 217.5 213.5 217.5 - - 0 - 0.00%
2013-01-08 0 1.650 1.630 1.650 - - 67 110 1.6418 217.5 214.8 217.5 - - 1 216.39 0.00%
2013-01-07 0 1.650 1.640 1.670 1.610 1.650 218,000 354,180 1.6247 217.5 216.2 220.1 212.2 217.5 1,654 214.13 1.85%
2013-01-04 0 1.620 1.600 1.620 1.600 1.620 72,000 115,680 1.6067 213.5 210.9 213.5 210.9 213.5 546 211.76 0.62%
2013-01-03 0 1.610 1.600 1.630 1.600 1.630 1,334,000 2,142,740 1.6063 212.2 210.9 214.8 210.9 214.8 10,121 211.70 -0.62%
2013-01-02 0 1.620 1.630 1.640 1.610 1.640 706,000 1,144,740 1.6214 213.5 214.8 216.2 212.2 216.2 5,357 213.71 0.00%
2012-12-31 0 1.620 1.620 1.650 1.620 1.640 84,000 137,000 1.6310 213.5 213.5 217.5 213.5 216.2 637 214.96 0.00%
2012-12-28 0 1.620 1.620 1.650 1.620 1.640 142,000 232,040 1.6341 213.5 213.5 217.5 213.5 216.2 1,077 215.37 0.00%
2012-12-27 0 1.620 1.610 1.640 1.600 1.620 168,000 269,060 1.6015 213.5 212.2 216.2 210.9 213.5 1,275 211.08 0.00%
2012-12-24 0 1.620 1.620 1.630 1.620 1.620 32,000 51,840 1.6200 213.5 213.5 214.8 213.5 213.5 243 213.52 1.25%
2012-12-21 0 1.600 1.590 1.620 1.600 1.600 34,000 54,400 1.6000 210.9 209.6 213.5 210.9 210.9 258 210.88 0.00%
2012-12-20 0 1.600 1.600 1.640 1.590 1.600 550,000 875,240 1.5913 210.9 210.9 216.2 209.6 210.9 4,173 209.74 0.00%
2012-12-19 0 1.600 1.600 1.620 1.600 1.630 132,000 212,280 1.6082 210.9 210.9 213.5 210.9 214.8 1,002 211.96 -1.23%
2012-12-18 0 1.620 1.620 1.640 1.600 1.630 202,000 325,860 1.6132 213.5 213.5 216.2 210.9 214.8 1,533 212.62 0.00%
2012-12-17 0 1.620 1.620 1.650 1.610 1.670 388,000 635,640 1.6382 213.5 213.5 217.5 212.2 220.1 2,944 215.92 -1.22%
2012-12-14 0 1.640 1.630 1.640 1.610 1.650 1,092,000 1,787,240 1.6367 216.2 214.8 216.2 212.2 217.5 8,285 215.71 1.23%
2012-12-13 0 1.620 1.620 1.640 1.580 1.640 1,040,000 1,676,560 1.6121 213.5 213.5 216.2 208.2 216.2 7,891 212.47 1.89%
2012-12-12 0 1.590 1.590 1.600 1.560 1.610 422,400 672,444 1.5920 209.6 209.6 210.9 205.6 212.2 3,205 209.82 1.92%
2012-12-11 0 1.560 1.560 1.570 1.540 1.600 234,415 365,670 1.5599 205.6 205.6 206.9 203.0 210.9 1,779 205.60 0.65%
2012-12-10 0 1.550 1.540 1.550 1.510 1.590 430,000 660,300 1.5356 204.3 203.0 204.3 199.0 209.6 3,263 202.39 3.33%
2012-12-07 0 1.530 1.520 1.530 1.520 1.530 244,000 371,440 1.5223 197.7 196.4 197.7 196.4 197.7 1,888 196.71 0.66%
2012-12-06 0 1.520 1.510 1.550 1.490 1.590 288,000 441,640 1.5335 196.4 195.1 200.3 192.5 205.5 2,229 198.15 0.00%
2012-12-05 0 1.520 1.500 1.520 1.460 1.540 570,000 859,540 1.5080 196.4 193.8 196.4 188.7 199.0 4,411 194.85 4.83%
2012-12-04 0 1.450 1.420 1.450 1.420 1.460 184,000 265,840 1.4448 187.4 183.5 187.4 183.5 188.7 1,424 186.69 0.00%
2012-12-03 0 1.450 1.420 1.450 1.420 1.480 778,000 1,133,940 1.4575 187.4 183.5 187.4 183.5 191.2 6,021 188.33 -2.03%
2012-11-30 0 1.480 1.480 1.490 1.480 1.520 1,138,000 1,698,760 1.4928 191.2 191.2 192.5 191.2 196.4 8,807 192.89 -2.63%
2012-11-29 0 1.520 1.510 1.520 1.470 1.580 2,150,000 3,239,840 1.5069 196.4 195.1 196.4 189.9 204.2 16,639 194.72 -3.80%
2012-11-28 0 1.580 1.560 1.580 1.360 1.580 5,460,000 7,911,700 1.4490 204.2 201.6 204.2 175.7 204.2 42,255 187.24 16.18%
2012-11-27 0 1.360 1.350 1.360 1.360 1.360 332,000 451,520 1.3600 175.7 174.4 175.7 175.7 175.7 2,569 175.73 0.74%
2012-11-26 0 1.350 1.350 1.360 1.350 1.360 2,844,000 3,841,600 1.3508 174.4 174.4 175.7 174.4 175.7 22,010 174.54 0.00%
2012-11-23 0 1.350 1.350 1.360 1.350 1.360 1,122,000 1,520,960 1.3556 174.4 174.4 175.7 174.4 175.7 8,683 175.16 -0.74%
2012-11-22 0 1.360 1.360 1.370 1.350 1.360 972,000 1,315,820 1.3537 175.7 175.7 177.0 174.4 175.7 7,522 174.92 0.00%
2012-11-21 0 1.360 1.350 1.360 1.350 1.360 514,000 694,140 1.3505 175.7 174.4 175.7 174.4 175.7 3,978 174.50 0.74%
2012-11-20 0 1.350 1.350 1.370 1.340 1.350 382,000 513,400 1.3440 174.4 174.4 177.0 173.1 174.4 2,956 173.66 0.00%
2012-11-19 0 1.350 1.350 1.360 1.340 1.350 856,000 1,152,280 1.3461 174.4 174.4 175.7 173.1 174.4 6,625 173.94 -1.46%
2012-11-16 0 1.370 1.370 1.390 1.360 1.390 284,000 391,080 1.3770 177.0 177.0 179.6 175.7 179.6 2,198 177.94 -2.84%
2012-11-15 0 1.410 1.400 1.410 1.410 1.410 36,000 50,760 1.4100 182.2 180.9 182.2 182.2 182.2 279 182.19 0.00%
2012-11-14 0 1.410 1.410 1.420 1.400 1.430 322,000 455,600 1.4149 182.2 182.2 183.5 180.9 184.8 2,492 182.83 -1.40%
2012-11-13 0 1.430 1.420 1.430 1.430 1.430 70,000 100,100 1.4300 184.8 183.5 184.8 184.8 184.8 542 184.78 0.00%
2012-11-12 0 1.430 1.420 1.430 1.420 1.450 276,000 397,300 1.4395 184.8 183.5 184.8 183.5 187.4 2,136 186.01 -2.72%
2012-11-09 0 1.470 1.470 1.480 1.460 1.500 390,000 573,860 1.4714 189.9 189.9 191.2 188.7 193.8 3,018 190.13 0.00%
2012-11-08 0 1.470 1.470 1.480 1.470 1.480 342,000 504,060 1.4739 189.9 189.9 191.2 189.9 191.2 2,647 190.45 -1.34%
2012-11-07 0 1.490 1.480 1.500 1.470 1.510 564,000 842,160 1.4932 192.5 191.2 193.8 189.9 195.1 4,365 192.94 -2.61%
2012-11-06 0 1.530 1.530 1.570 1.520 1.560 192,000 296,080 1.5421 197.7 197.7 202.9 196.4 201.6 1,486 199.26 0.66%
2012-11-05 0 1.520 1.520 1.550 1.500 1.580 974,000 1,493,980 1.5339 196.4 196.4 200.3 193.8 204.2 7,538 198.20 -7.32%
2012-11-02 0 1.640 1.630 1.650 1.630 1.670 640,000 1,055,100 1.6486 211.9 210.6 213.2 210.6 215.8 4,953 213.02 0.61%
2012-11-01 0 1.630 1.630 1.640 1.620 1.630 182,000 295,960 1.6262 210.6 210.6 211.9 209.3 210.6 1,408 210.13 0.00%
2012-10-31 0 1.630 1.620 1.630 1.620 1.630 400,000 650,000 1.6250 210.6 209.3 210.6 209.3 210.6 3,096 209.98 0.00%
2012-10-30 0 1.630 1.630 1.640 1.620 1.650 854,000 1,395,300 1.6338 210.6 210.6 211.9 209.3 213.2 6,609 211.12 -0.61%
2012-10-29 0 1.640 1.630 1.640 1.620 1.640 134,000 218,160 1.6281 211.9 210.6 211.9 209.3 211.9 1,037 210.37 0.61%
2012-10-26 0 1.630 1.620 1.640 1.620 1.640 648,000 1,056,240 1.6300 210.6 209.3 211.9 209.3 211.9 5,015 210.62 1.24%
2012-10-25 0 1.610 1.610 1.620 1.600 1.650 1,194,000 1,926,820 1.6138 208.0 208.0 209.3 206.7 213.2 9,240 208.52 -1.23%
2012-10-24 0 1.630 1.640 1.650 1.610 1.680 1,430,000 2,321,940 1.6237 210.6 211.9 213.2 208.0 217.1 11,067 209.81 -1.81%
2012-10-22 0 1.660 1.650 1.670 1.600 1.660 1,348,000 2,188,720 1.6237 214.5 213.2 215.8 206.7 214.5 10,432 209.81 0.00%
2012-10-19 0 1.660 1.640 1.660 1.640 1.660 242,000 398,980 1.6487 214.5 211.9 214.5 211.9 214.5 1,873 213.04 0.61%
2012-10-18 0 1.650 1.650 1.660 1.620 1.680 1,544,000 2,559,840 1.6579 213.2 213.2 214.5 209.3 217.1 11,949 214.23 1.85%
2012-10-17 0 1.620 1.620 1.640 1.620 1.640 590,000 962,600 1.6315 209.3 209.3 211.9 209.3 211.9 4,566 210.82 -1.22%
2012-10-16 0 1.640 1.630 1.650 1.630 1.650 190,000 311,760 1.6408 211.9 210.6 213.2 210.6 213.2 1,470 212.02 -0.61%
2012-10-15 0 1.650 1.640 1.680 1.640 1.650 130,000 214,320 1.6486 213.2 211.9 217.1 211.9 213.2 1,006 213.03 0.61%
2012-10-12 0 1.640 1.640 1.650 1.640 1.660 272,000 449,100 1.6511 211.9 211.9 213.2 211.9 214.5 2,105 213.35 0.00%
2012-10-11 0 1.640 1.630 1.640 1.640 1.640 30,000 49,200 1.6400 211.9 210.6 211.9 211.9 211.9 232 211.91 -0.61%
2012-10-10 0 1.650 1.640 1.650 1.640 1.650 252,000 414,900 1.6464 213.2 211.9 213.2 211.9 213.2 1,950 212.75 0.00%
2012-10-09 0 1.650 1.650 1.660 1.630 1.650 80,000 131,260 1.6408 213.2 213.2 214.5 210.6 213.2 619 212.01 -0.60%
2012-10-08 0 1.660 1.650 1.660 - - 2,000 3,320 1.6600 214.5 213.2 214.5 - - 15 214.50 -1.78%
2012-10-05 0 1.690 1.640 1.690 1.630 1.690 350,000 572,640 1.6361 218.4 211.9 218.4 210.6 218.4 2,709 211.41 3.68%
2012-10-04 0 1.630 1.630 1.640 1.630 1.640 182,000 297,880 1.6367 210.6 210.6 211.9 210.6 211.9 1,408 211.49 -0.61%
2012-10-03 0 1.640 1.620 1.640 1.640 1.650 222,000 364,840 1.6434 211.9 209.3 211.9 211.9 213.2 1,718 212.36 0.00%
2012-09-28 0 1.640 1.640 1.650 1.640 1.650 274,000 451,040 1.6461 211.9 211.9 213.2 211.9 213.2 2,120 212.71 0.61%
2012-09-27 0 1.630 1.610 1.650 1.610 1.660 1,038,000 1,707,960 1.6454 210.6 208.0 213.2 208.0 214.5 8,033 212.62 -1.21%
2012-09-26 0 1.650 1.650 1.670 1.650 1.670 126,000 209,120 1.6597 213.2 213.2 215.8 213.2 215.8 975 214.46 0.00%
2012-09-25 0 1.650 1.640 1.650 1.640 1.670 372,000 614,880 1.6529 213.2 211.9 213.2 211.9 215.8 2,879 213.58 0.00%
2012-09-24 0 1.650 1.640 1.650 1.640 1.650 184,000 302,380 1.6434 213.2 211.9 213.2 211.9 213.2 1,424 212.35 0.00%
2012-09-21 0 1.650 1.650 1.720 1.630 1.720 574,000 947,560 1.6508 213.2 213.2 222.3 210.6 222.3 4,442 213.31 1.85%
2012-09-20 0 1.620 1.610 1.620 1.610 1.620 94,000 151,880 1.6157 209.3 208.0 209.3 208.0 209.3 727 208.78 0.00%
2012-09-19 0 1.620 1.620 1.640 1.620 1.640 318,000 518,260 1.6297 209.3 209.3 211.9 209.3 211.9 2,461 210.59 -0.61%
2012-09-18 0 1.630 1.620 1.630 1.630 1.690 1,284,000 2,101,180 1.6364 210.6 209.3 210.6 210.6 218.4 9,937 211.45 0.00%
2012-09-17 0 1.630 1.630 1.660 1.630 1.640 100,000 163,560 1.6356 210.6 210.6 214.5 210.6 211.9 774 211.35 -0.61%
2012-09-14 0 1.640 1.610 1.640 1.610 1.640 300,000 487,500 1.6250 211.9 208.0 211.9 208.0 211.9 2,322 209.98 0.00%
2012-09-13 0 1.640 1.630 1.650 1.640 1.640 496,000 813,440 1.6400 211.9 210.6 213.2 211.9 211.9 3,839 211.91 0.00%
2012-09-12 0 1.640 1.630 1.680 1.600 1.650 528,000 860,520 1.6298 211.9 210.6 217.1 206.7 213.2 4,086 210.59 1.86%
2012-09-11 0 1.610 1.600 1.610 - - 2,000 3,220 1.6100 208.0 206.7 208.0 - - 15 208.04 0.00%
2012-09-10 0 1.610 1.610 1.630 1.590 1.630 282,000 456,220 1.6178 208.0 208.0 210.6 205.5 210.6 2,182 209.05 0.62%
2012-09-07 0 1.600 1.600 1.650 1.600 1.620 96,000 153,920 1.6033 206.7 206.7 213.2 206.7 209.3 743 207.18 -1.23%
2012-09-06 0 1.620 1.620 1.650 1.620 1.620 48,000 77,760 1.6200 209.3 209.3 213.2 209.3 209.3 371 209.33 -1.22%
2012-09-05 0 1.640 1.630 1.640 1.640 1.690 282,000 466,440 1.6540 211.9 210.6 211.9 211.9 218.4 2,182 213.73 -3.53%
2012-09-04 0 1.700 1.680 1.710 1.640 1.700 98,000 163,440 1.6678 219.7 217.1 221.0 211.9 219.7 758 215.50 4.29%
2012-09-03 0 1.630 1.630 1.720 - - 0 0 - 210.6 210.6 222.3 - - 0 - 0.00%
2012-08-31 0 1.630 1.630 1.670 1.620 1.680 160,000 265,460 1.6591 210.6 210.6 215.8 209.3 217.1 1,238 214.39 -3.55%
2012-08-30 0 1.690 1.680 1.700 1.690 1.730 204,000 347,980 1.7058 218.4 217.1 219.7 218.4 223.5 1,579 220.41 -1.74%
2012-08-29 0 1.720 1.690 1.720 1.690 1.720 28,000 47,620 1.7007 222.3 218.4 222.3 218.4 222.3 217 219.76 1.18%
2012-08-28 0 1.700 1.700 1.720 1.700 1.700 18,000 30,600 1.7000 219.7 219.7 222.3 219.7 219.7 139 219.67 -1.16%
2012-08-27 0 1.720 1.710 1.720 1.700 1.720 70,000 119,560 1.7080 222.3 221.0 222.3 219.7 222.3 542 220.70 1.18%
2012-08-24 0 1.700 1.680 1.700 1.700 1.700 12,000 20,400 1.7000 219.7 217.1 219.7 219.7 219.7 93 219.67 0.59%
2012-08-23 0 1.690 1.690 1.700 1.680 1.690 52,000 87,860 1.6896 218.4 218.4 219.7 217.1 218.4 402 218.33 3.05%
2012-08-22 0 1.640 1.640 1.660 1.640 1.650 194,000 319,140 1.6451 211.9 211.9 214.5 211.9 213.2 1,501 212.57 1.23%
2012-08-21 0 1.650 1.630 1.670 1.600 1.650 92,000 149,140 1.6211 209.3 206.8 211.9 203.0 209.3 725 205.66 0.00%
2012-08-20 0 1.650 1.640 1.700 1.630 1.660 90,000 149,220 1.6580 209.3 208.1 215.7 206.8 210.6 709 210.35 -0.60%
2012-08-17 0 1.660 1.660 1.700 - - 0 0 - 210.6 210.6 215.7 - - 0 - 0.61%
2012-08-16 0 1.650 1.640 1.680 1.650 1.690 30,000 50,300 1.6767 209.3 208.1 213.1 209.3 214.4 236 212.71 -1.79%
2012-08-15 0 1.680 1.650 1.700 - - 0 0 - 213.1 209.3 215.7 - - 0 - 0.00%
2012-08-14 0 1.680 1.680 1.750 1.680 1.750 56,265 95,089 1.6900 213.1 213.1 222.0 213.1 222.0 443 214.41 -4.00%
2012-08-13 0 1.750 1.700 1.750 - - 0 0 - 222.0 215.7 222.0 - - 0 - 0.00%
2012-08-10 0 1.750 1.750 1.760 - - 0 0 - 222.0 222.0 223.3 - - 0 - 2.94%
2012-08-09 0 1.700 1.700 1.750 1.700 1.700 58,000 98,600 1.7000 215.7 215.7 222.0 215.7 215.7 457 215.67 0.00%
2012-08-08 0 1.700 1.680 1.720 1.700 1.700 66,000 112,120 1.6988 215.7 213.1 218.2 215.7 215.7 520 215.52 1.19%
2012-08-07 0 1.680 1.680 1.730 - - 0 0 - 213.1 213.1 219.5 - - 0 - 1.82%
2012-08-06 0 1.650 1.650 1.720 - - 0 0 - 209.3 209.3 218.2 - - 0 - 0.00%
2012-08-03 0 1.650 1.650 1.730 1.640 1.650 52,000 85,300 1.6404 209.3 209.3 219.5 208.1 209.3 410 208.11 -2.37%
2012-08-02 0 1.690 1.690 1.730 1.620 1.700 1,128,000 1,888,000 1.6738 214.4 214.4 219.5 205.5 215.7 8,891 212.34 1.20%
2012-08-01 0 1.670 1.650 1.680 1.610 1.680 92,000 153,500 1.6685 211.9 209.3 213.1 204.3 213.1 725 211.67 1.21%
2012-07-31 0 1.650 1.630 1.660 1.650 1.650 34,000 56,100 1.6500 209.3 206.8 210.6 209.3 209.3 268 209.33 0.00%
2012-07-30 0 1.650 1.650 1.670 1.630 1.630 28,000 45,640 1.6300 209.3 209.3 211.9 206.8 206.8 221 206.79 0.00%
2012-07-27 0 1.650 1.650 1.670 1.630 1.630 8,000 13,040 1.6300 209.3 209.3 211.9 206.8 206.8 63 206.79 0.00%
2012-07-26 0 1.650 1.610 1.670 1.650 1.650 4,000 6,600 1.6500 209.3 204.3 211.9 209.3 209.3 32 209.33 0.00%
2012-07-25 0 1.650 1.610 1.650 1.600 1.650 86,000 138,500 1.6105 209.3 204.3 209.3 203.0 209.3 678 204.31 1.85%
2012-07-24 0 1.620 1.620 1.670 1.620 1.670 96,000 156,020 1.6252 205.5 205.5 211.9 205.5 211.9 757 206.18 -3.57%
2012-07-23 0 1.680 1.630 1.700 1.680 1.700 24,000 40,440 1.6850 213.1 206.8 215.7 213.1 215.7 189 213.77 -1.18%
2012-07-20 0 1.700 1.670 1.720 1.650 1.700 78,000 130,460 1.6726 215.7 211.9 218.2 209.3 215.7 615 212.19 3.66%
2012-07-19 0 1.640 1.630 1.660 1.640 1.650 38,000 62,540 1.6458 208.1 206.8 210.6 208.1 209.3 300 208.80 0.61%
2012-07-18 0 1.630 1.630 1.650 1.620 1.630 36,000 58,480 1.6244 206.8 206.8 209.3 205.5 206.8 284 206.09 -1.21%
2012-07-17 0 1.650 1.650 1.710 1.620 1.680 72,000 118,560 1.6467 209.3 209.3 216.9 205.5 213.1 568 208.91 0.00%
2012-07-16 0 1.650 1.650 1.690 1.630 1.690 198,000 330,320 1.6683 209.3 209.3 214.4 206.8 214.4 1,561 211.65 -2.94%
2012-07-13 0 1.700 1.700 1.720 1.680 1.720 64,000 109,000 1.7031 215.7 215.7 218.2 213.1 218.2 504 216.07 -1.73%
2012-07-12 0 1.730 1.710 1.730 1.700 1.730 40,000 68,600 1.7150 219.5 216.9 219.5 215.7 219.5 315 217.58 -0.57%
2012-07-11 0 1.740 1.740 1.750 1.700 1.720 102,000 174,960 1.7153 220.7 220.7 222.0 215.7 218.2 804 217.61 0.00%
2012-07-10 0 1.740 1.730 1.740 1.740 1.740 2,000 3,480 1.7400 220.7 219.5 220.7 220.7 220.7 16 220.75 0.00%
2012-07-09 0 1.740 1.720 1.770 1.740 1.770 136,000 237,600 1.7471 220.7 218.2 224.6 220.7 224.6 1,072 221.64 -2.25%
2012-07-06 0 1.780 1.750 1.780 1.770 1.780 28,000 49,740 1.7764 225.8 222.0 225.8 224.6 225.8 221 225.37 1.71%
2012-07-05 0 1.750 1.750 1.760 1.710 1.750 104,000 180,880 1.7392 222.0 222.0 223.3 216.9 222.0 820 220.65 -2.23%
2012-07-04 0 1.790 1.760 1.790 1.700 1.790 198,000 347,100 1.7530 227.1 223.3 227.1 215.7 227.1 1,561 222.40 0.56%
2012-07-03 0 1.780 1.720 1.780 1.700 1.790 864,000 1,500,600 1.7368 225.8 218.2 225.8 215.7 227.1 6,810 220.34 0.56%
2012-06-29 0 1.770 1.770 1.780 1.720 2.050 2,464,000 4,363,720 1.7710 224.6 224.6 225.8 218.2 260.1 19,422 224.68 -18.81%
2012-06-28 0 2.180 2.180 2.250 2.180 2.220 1,142,000 2,514,940 2.2022 276.6 276.6 285.5 276.6 281.6 9,002 279.39 -1.80%
2012-06-27 0 2.220 2.240 2.250 2.180 2.220 120,000 264,120 2.2010 281.6 284.2 285.5 276.6 281.6 946 279.23 0.91%
2012-06-26 0 2.200 2.190 2.220 2.180 2.220 34,000 74,840 2.2012 279.1 277.8 281.6 276.6 281.6 268 279.26 -1.35%
2012-06-25 0 2.230 2.220 2.300 2.230 2.230 20,000 44,600 2.2300 282.9 281.6 291.8 282.9 282.9 158 282.91 -0.89%
2012-06-22 0 2.250 2.220 2.270 2.240 2.250 74,000 165,820 2.2408 285.5 281.6 288.0 284.2 285.5 583 284.28 0.45%
2012-06-21 0 2.240 2.220 2.270 2.240 2.250 152,000 340,720 2.2416 284.2 281.6 288.0 284.2 285.5 1,198 284.38 0.00%
2012-06-20 0 2.240 2.230 2.270 2.240 2.240 136,000 304,640 2.2400 284.2 282.9 288.0 284.2 284.2 1,072 284.18 0.00%
2012-06-19 0 2.240 2.220 2.240 2.240 2.240 100,000 224,000 2.2400 284.2 281.6 284.2 284.2 284.2 788 284.18 -0.44%
2012-06-18 0 2.250 2.230 2.270 2.250 2.270 96,000 217,000 2.2604 285.5 282.9 288.0 285.5 288.0 757 286.77 -0.88%
2012-06-15 0 2.270 2.230 2.270 2.250 2.270 430,000 970,500 2.2570 288.0 282.9 288.0 285.5 288.0 3,389 286.34 2.71%
2012-06-14 0 2.210 2.200 2.250 2.210 2.250 80,000 178,400 2.2300 280.4 279.1 285.5 280.4 285.5 631 282.91 -1.78%
2012-06-13 0 2.250 2.200 2.250 2.220 2.250 280,000 624,600 2.2307 285.5 279.1 285.5 281.6 285.5 2,207 283.00 1.35%
2012-06-12 0 2.220 2.200 2.230 2.220 2.230 300,000 667,200 2.2240 281.6 279.1 282.9 281.6 282.9 2,365 282.15 -0.45%
2012-06-11 0 2.230 2.190 2.230 2.200 2.230 422,000 929,920 2.2036 282.9 277.8 282.9 279.1 282.9 3,326 279.56 -1.33%
2012-06-08 0 2.260 2.220 2.260 2.200 2.260 110,000 246,720 2.2429 286.7 281.6 286.7 279.1 286.7 867 284.55 0.00%
2012-06-07 0 2.260 2.250 2.260 2.240 2.280 174,000 394,220 2.2656 286.7 285.5 286.7 284.2 289.3 1,372 287.43 -0.44%
2012-06-06 0 2.270 2.270 2.290 2.260 2.290 134,000 304,860 2.2751 288.0 288.0 290.5 286.7 290.5 1,056 288.63 -0.87%
2012-06-05 0 2.290 2.250 2.290 2.200 2.420 492,000 1,123,020 2.2826 290.5 285.5 290.5 279.1 307.0 3,878 289.58 -4.58%
2012-06-04 0 2.400 2.400 2.420 2.400 2.450 104,000 252,100 2.4240 304.5 304.5 307.0 304.5 310.8 820 307.53 -8.40%
2012-06-01 0 2.620 2.620 2.700 - - 0 0 - 332.4 332.4 342.5 - - 0 - 0.77%
2012-05-31 0 2.600 2.600 2.700 2.600 2.600 80,000 208,000 2.6000 329.9 329.9 342.5 329.9 329.9 631 329.85 -1.89%
2012-05-30 0 2.650 2.650 2.700 2.650 2.650 28,000 74,200 2.6500 336.2 336.2 342.5 336.2 336.2 221 336.20 0.00%
2012-05-29 0 2.650 2.530 2.650 - - 0 0 - 336.2 321.0 336.2 - - 0 - 0.00%
2012-05-28 0 2.650 2.600 2.680 2.580 2.650 82,000 215,460 2.6276 336.2 329.9 340.0 327.3 336.2 646 333.35 -1.12%
2012-05-25 0 2.680 2.600 2.700 - - 0 0 - 340.0 329.9 342.5 - - 0 - 0.00%
2012-05-24 0 2.680 2.600 2.680 - - 0 0 - 340.0 329.9 340.0 - - 0 - 0.00%
2012-05-23 0 2.680 2.590 2.680 2.700 2.700 20,000 54,000 2.7000 340.0 328.6 340.0 342.5 342.5 158 342.54 0.75%
2012-05-22 0 2.660 2.600 2.700 - - 0 0 - 337.5 329.9 342.5 - - 0 - 0.00%
2012-05-21 0 2.660 2.580 2.720 - - 0 0 - 337.5 327.3 345.1 - - 0 - 0.00%
2012-05-18 0 2.660 2.520 2.660 - - 0 0 - 337.5 319.7 337.5 - - 0 - 0.00%
2012-05-17 0 2.660 2.580 2.710 - - 0 0 - 337.5 327.3 343.8 - - 0 - 0.00%
2012-05-16 0 2.660 2.660 2.700 2.660 2.700 8,000 21,440 2.6800 337.5 337.5 342.5 337.5 342.5 63 340.00 -2.21%
2012-05-15 0 2.720 2.720 2.740 2.720 2.720 108,000 293,760 2.7200 345.1 345.1 347.6 345.1 345.1 851 345.08 -0.37%
2012-05-14 0 2.730 2.720 2.730 2.720 2.730 110,000 299,600 2.7236 346.3 345.1 346.3 345.1 346.3 867 345.54 0.37%
2012-05-11 0 2.720 2.720 2.740 2.720 2.720 46,000 125,120 2.7200 345.1 345.1 347.6 345.1 345.1 363 345.08 0.00%
2012-05-10 0 2.720 2.720 2.730 2.720 2.720 170,000 462,400 2.7200 345.1 345.1 346.3 345.1 345.1 1,340 345.08 0.00%
2012-05-09 0 2.720 2.720 2.730 2.720 2.730 984,000 2,676,580 2.7201 345.1 345.1 346.3 345.1 346.3 7,756 345.09 -0.37%
2012-05-08 0 2.730 2.720 2.730 2.720 2.730 100,000 272,800 2.7280 346.3 345.1 346.3 345.1 346.3 788 346.09 0.37%
2012-05-07 0 2.720 2.720 2.730 2.720 2.730 344,000 935,760 2.7202 345.1 345.1 346.3 345.1 346.3 2,712 345.11 0.00%
2012-05-04 0 2.720 2.720 2.740 2.720 2.740 126,000 343,440 2.7257 345.1 345.1 347.6 345.1 347.6 993 345.80 0.00%
2012-05-03 0 2.720 2.720 2.730 2.720 2.740 40,000 109,140 2.7285 345.1 345.1 346.3 345.1 347.6 315 346.16 -0.37%
2012-05-02 0 2.730 2.720 2.730 2.730 2.730 76,000 207,480 2.7300 346.3 345.1 346.3 346.3 346.3 599 346.35 -0.36%
2012-04-30 0 2.740 2.730 2.750 2.740 2.740 40,000 109,600 2.7400 347.6 346.3 348.9 347.6 347.6 315 347.62 0.37%
2012-04-27 0 2.730 2.720 2.730 2.730 2.730 20,000 54,600 2.7300 346.3 345.1 346.3 346.3 346.3 158 346.35 0.37%
2012-04-26 0 2.720 2.720 2.740 2.720 2.720 40,000 108,800 2.7200 345.1 345.1 347.6 345.1 345.1 315 345.08 0.00%
2012-04-25 0 2.720 2.720 2.740 2.720 2.740 98,000 267,920 2.7339 345.1 345.1 347.6 345.1 347.6 772 346.84 0.00%
2012-04-24 0 2.720 2.720 2.740 2.720 2.740 212,000 576,760 2.7206 345.1 345.1 347.6 345.1 347.6 1,671 345.15 -0.37%
2012-04-23 0 2.730 2.720 2.750 2.720 2.730 120,000 327,360 2.7280 346.3 345.1 348.9 345.1 346.3 946 346.09 0.00%
2012-04-20 0 2.730 2.720 2.730 2.720 2.730 60,000 163,580 2.7263 346.3 345.1 346.3 345.1 346.3 473 345.88 0.37%
2012-04-19 0 2.720 2.720 2.740 2.720 2.740 236,000 642,860 2.7240 345.1 345.1 347.6 345.1 347.6 1,860 345.58 0.00%
2012-04-18 0 2.720 2.720 2.740 2.720 2.740 126,000 343,240 2.7241 345.1 345.1 347.6 345.1 347.6 993 345.60 -1.45%
2012-04-17 0 2.760 2.730 2.760 2.750 2.760 40,000 110,100 2.7525 350.2 346.3 350.2 348.9 350.2 315 349.20 1.47%
2012-04-16 0 2.720 2.720 2.740 2.720 2.750 136,000 373,520 2.7465 345.1 345.1 347.6 345.1 348.9 1,072 348.44 0.00%
2012-04-13 0 2.720 2.720 2.740 2.720 2.800 142,000 387,640 2.7299 345.1 345.1 347.6 345.1 355.2 1,119 346.33 -0.37%
2012-04-12 0 2.730 2.730 2.740 2.720 2.730 220,000 599,600 2.7255 346.3 346.3 347.6 345.1 346.3 1,734 345.77 0.37%
2012-04-11 0 2.720 2.720 2.730 2.700 2.730 700,000 1,903,880 2.7198 345.1 345.1 346.3 342.5 346.3 5,518 345.06 0.74%
2012-04-10 0 2.700 2.700 2.750 2.700 2.720 24,000 64,880 2.7033 342.5 342.5 348.9 342.5 345.1 189 342.96 -0.74%
2012-04-05 0 2.720 2.720 2.740 2.700 2.720 220,000 596,600 2.7118 345.1 345.1 347.6 342.5 345.1 1,734 344.04 0.00%
2012-04-03 0 2.720 2.720 2.740 2.700 2.750 314,000 852,760 2.7158 345.1 345.1 347.6 342.5 348.9 2,475 344.54 0.74%
2012-04-02 0 2.700 2.700 2.730 2.640 2.720 546,000 1,473,040 2.6979 342.5 342.5 346.3 334.9 345.1 4,304 342.27 0.37%
2012-03-30 0 2.690 2.690 2.740 2.690 2.690 46,000 123,740 2.6900 341.3 341.3 347.6 341.3 341.3 363 341.27 0.00%
2012-03-29 0 2.690 2.690 2.720 2.650 2.690 150,000 403,420 2.6895 341.3 341.3 345.1 336.2 341.3 1,182 341.20 -1.10%
2012-03-28 0 2.720 2.700 2.720 2.690 2.720 108,000 290,700 2.6917 345.1 342.5 345.1 341.3 345.1 851 341.48 -0.73%
2012-03-27 0 2.740 2.620 2.690 2.690 2.740 336,000 908,620 2.7042 347.6 332.4 341.3 341.3 347.6 2,648 343.08 1.86%
2012-03-26 0 2.690 2.690 2.730 2.620 2.750 162,000 437,240 2.6990 341.3 341.3 346.3 332.4 348.9 1,277 342.42 0.00%
2012-03-23 0 2.690 2.690 2.700 2.690 2.690 162,000 435,780 2.6900 341.3 341.3 342.5 341.3 341.3 1,277 341.27 0.00%
2012-03-22 0 2.690 2.620 2.700 2.670 2.690 128,000 342,740 2.6777 341.3 332.4 342.5 338.7 341.3 1,009 339.71 0.75%
2012-03-21 0 2.670 2.610 2.670 2.680 2.680 16,000 42,880 2.6800 338.7 331.1 338.7 340.0 340.0 126 340.00 0.38%
2012-03-20 0 2.660 2.620 2.660 2.660 2.660 32,000 85,120 2.6600 337.5 332.4 337.5 337.5 337.5 252 337.47 0.00%
2012-03-19 0 2.660 2.650 2.670 2.650 2.660 40,000 106,300 2.6575 337.5 336.2 338.7 336.2 337.5 315 337.15 0.38%
2012-03-16 0 2.650 2.650 2.670 2.650 2.680 122,000 323,660 2.6530 336.2 336.2 338.7 336.2 340.0 962 336.57 0.00%
2012-03-15 0 2.650 2.610 2.670 2.600 2.650 62,000 162,640 2.6232 336.2 331.1 338.7 329.9 336.2 489 332.80 0.38%
2012-03-14 0 2.640 2.620 2.660 2.610 2.680 148,000 392,040 2.6489 334.9 332.4 337.5 331.1 340.0 1,167 336.06 -1.49%
2012-03-13 0 2.680 2.610 2.680 2.680 2.680 72,000 192,960 2.6800 340.0 331.1 340.0 340.0 340.0 568 340.00 0.00%
2012-03-12 0 2.680 2.680 2.690 2.680 2.680 40,000 107,200 2.6800 340.0 340.0 341.3 340.0 340.0 315 340.00 1.13%
2012-03-09 0 2.650 2.620 2.670 2.650 2.650 66,000 174,900 2.6500 336.2 332.4 338.7 336.2 336.2 520 336.20 0.00%
2012-03-08 0 2.650 2.630 2.650 2.650 2.660 166,000 440,100 2.6512 336.2 333.7 336.2 336.2 337.5 1,308 336.35 0.00%
2012-03-07 0 2.650 2.650 2.660 2.650 2.680 256,000 679,600 2.6547 336.2 336.2 337.5 336.2 340.0 2,018 336.79 -0.75%
2012-03-06 0 2.670 2.650 2.670 2.650 2.670 154,593 411,609 2.6625 338.7 336.2 338.7 336.2 338.7 1,219 337.79 -1.48%
2012-03-05 0 2.710 2.700 2.720 2.680 2.710 56,833 153,757 2.7054 343.8 342.5 345.1 340.0 343.8 448 343.23 0.00%
2012-03-02 0 2.710 2.690 2.710 2.700 2.710 98,000 264,480 2.6988 343.8 341.3 343.8 342.5 343.8 772 342.39 0.37%
2012-03-01 0 2.700 2.650 2.740 2.650 2.700 12,000 32,300 2.6917 342.5 336.2 347.6 336.2 342.5 95 341.48 0.00%
2012-02-29 0 2.700 2.700 2.710 2.700 2.740 118,000 319,700 2.7093 342.5 342.5 343.8 342.5 347.6 930 343.72 -0.37%
2012-02-28 0 2.710 2.710 2.750 2.710 2.710 34,000 92,140 2.7100 343.8 343.8 348.9 343.8 343.8 268 343.81 0.00%
2012-02-27 0 2.710 2.700 2.730 2.710 2.790 42,000 115,460 2.7490 343.8 342.5 346.3 343.8 354.0 331 348.76 -3.21%
2012-02-24 0 2.800 2.780 2.800 2.780 2.800 242,000 676,160 2.7940 355.2 352.7 355.2 352.7 355.2 1,908 354.47 0.36%
2012-02-23 0 2.790 2.780 2.800 2.780 2.800 212,000 592,120 2.7930 354.0 352.7 355.2 352.7 355.2 1,671 354.34 1.82%
2012-02-22 0 2.740 2.740 2.770 2.700 2.750 86,000 236,180 2.7463 347.6 347.6 351.4 342.5 348.9 678 348.41 1.48%
2012-02-21 0 2.700 2.680 2.720 2.660 2.700 296,000 797,300 2.6936 342.5 340.0 345.1 337.5 342.5 2,333 341.73 2.27%
2012-02-20 0 2.640 2.640 2.650 2.610 2.640 118,000 309,140 2.6198 334.9 334.9 336.2 331.1 334.9 930 332.37 1.15%
2012-02-17 0 2.610 2.580 2.610 2.550 2.610 40,000 103,860 2.5965 331.1 327.3 331.1 323.5 331.1 315 329.41 1.16%
2012-02-16 0 2.580 2.540 2.600 - - 0 0 - 327.3 322.2 329.9 - - 0 - 0.00%
2012-02-15 0 2.580 2.580 2.590 2.550 2.600 184,000 476,060 2.5873 327.3 327.3 328.6 323.5 329.9 1,450 328.24 1.98%
2012-02-14 0 2.530 2.530 2.580 2.530 2.530 20,000 50,600 2.5300 321.0 321.0 327.3 321.0 321.0 158 320.97 0.40%
2012-02-13 0 2.520 2.520 2.560 2.520 2.520 24,000 60,480 2.5200 319.7 319.7 324.8 319.7 319.7 189 319.70 -1.56%
2012-02-10 0 2.560 2.530 2.570 2.540 2.580 216,000 552,460 2.5577 324.8 321.0 326.0 322.2 327.3 1,703 324.49 0.79%
2012-02-09 0 2.540 2.520 2.540 2.480 2.560 66,000 167,200 2.5333 322.2 319.7 322.2 314.6 324.8 520 321.40 0.79%
2012-02-08 0 2.520 2.470 2.540 2.450 2.520 170,622 425,645 2.4947 319.7 313.4 322.2 310.8 319.7 1,345 316.49 2.02%
2012-02-07 0 2.470 2.470 2.500 2.430 2.480 786,600 1,928,986 2.4523 313.4 313.4 317.2 308.3 314.6 6,200 311.12 -0.40%
2012-02-06 0 2.480 2.470 2.490 - - 0 0 - 314.6 313.4 315.9 - - 0 - 0.00%
2012-02-03 0 2.480 2.480 2.500 2.380 2.480 104,020 257,748 2.4779 314.6 314.6 317.2 301.9 314.6 820 314.36 -0.80%
2012-02-02 0 2.500 2.460 2.480 2.360 2.500 17,538 43,326 2.4704 317.2 312.1 314.6 299.4 317.2 138 313.41 0.81%
2012-02-01 0 2.480 2.480 2.500 2.430 2.490 379,982 942,536 2.4805 314.6 314.6 317.2 308.3 315.9 2,995 314.69 1.22%
2012-01-31 0 2.450 2.450 2.490 2.410 2.500 90,000 222,320 2.4702 310.8 310.8 315.9 305.7 317.2 709 313.39 -0.41%
2012-01-30 0 2.460 2.460 2.480 2.350 2.460 66,957 164,297 2.4538 312.1 312.1 314.6 298.1 312.1 528 311.30 0.82%
2012-01-27 0 2.440 2.420 2.470 2.420 2.470 94,781 232,103 2.4488 309.6 307.0 313.4 307.0 313.4 747 310.68 0.83%
2012-01-26 0 2.420 2.420 2.450 2.400 2.460 284,892 687,911 2.4146 307.0 307.0 310.8 304.5 312.1 2,246 306.34 -2.42%
2012-01-20 0 2.480 2.470 2.490 2.440 2.480 62,492 154,065 2.4654 314.6 313.4 315.9 309.6 314.6 493 312.77 1.22%
2012-01-19 0 2.450 2.440 2.450 2.440 2.470 9,532 23,352 2.4499 310.8 309.6 310.8 309.6 313.4 75 310.81 0.41%
2012-01-18 0 2.440 2.440 2.460 2.420 2.440 15,332 37,263 2.4304 309.6 309.6 312.1 307.0 309.6 121 308.34 0.00%
2012-01-17 0 2.440 2.420 2.450 2.440 2.470 96,441 236,733 2.4547 309.6 307.0 310.8 309.6 313.4 760 311.42 -0.81%
2012-01-16 0 2.460 2.460 2.500 2.420 2.450 25,936 63,289 2.4402 312.1 312.1 317.2 307.0 310.8 204 309.58 0.00%
2012-01-13 0 2.460 2.450 2.490 2.430 2.470 70,000 171,640 2.4520 312.1 310.8 315.9 308.3 313.4 552 311.08 0.82%
2012-01-12 0 2.440 2.440 2.470 2.330 2.460 54,000 132,060 2.4456 309.6 309.6 313.4 295.6 312.1 426 310.26 -0.41%
2012-01-11 0 2.450 2.450 2.470 2.350 2.450 82,000 199,180 2.4290 310.8 310.8 313.4 298.1 310.8 646 308.16 -0.81%
2012-01-10 0 2.470 2.470 2.510 2.370 2.480 18,000 44,180 2.4544 313.4 313.4 318.4 300.7 314.6 142 311.39 -0.80%
2012-01-09 0 2.490 2.400 2.550 - - 0 0 - 315.9 304.5 323.5 - - 0 - 0.00%
2012-01-06 0 2.490 2.400 2.500 2.490 2.490 14,000 34,860 2.4900 315.9 304.5 317.2 315.9 315.9 110 315.90 0.00%
2012-01-05 0 2.490 2.490 2.500 2.490 2.500 107,287 267,113 2.4897 315.9 315.9 317.2 315.9 317.2 846 315.86 0.00%
2012-01-04 0 2.490 2.490 2.630 2.490 2.520 63,245 157,560 2.4913 315.9 315.9 333.7 315.9 319.7 499 316.06 -1.58%
2012-01-03 0 2.530 2.510 2.540 2.490 2.530 44,000 110,780 2.5177 321.0 318.4 322.2 315.9 321.0 347 319.42 0.00%
2011-12-30 0 2.530 2.510 2.580 2.510 2.530 28,000 70,480 2.5171 321.0 318.4 327.3 318.4 321.0 221 319.34 1.61%
2011-12-29 0 2.490 2.490 2.590 - - 0 0 - 315.9 315.9 328.6 - - 0 - 0.00%
2011-12-28 0 2.490 2.490 2.630 2.490 2.500 8,000 19,960 2.4950 315.9 315.9 333.7 315.9 317.2 63 316.53 0.00%
2011-12-23 0 2.490 2.490 2.500 2.490 2.500 36,000 89,900 2.4972 315.9 315.9 317.2 315.9 317.2 284 316.81 0.00%
2011-12-22 0 2.490 2.490 2.500 2.410 2.490 122,000 303,300 2.4861 315.9 315.9 317.2 305.7 315.9 962 315.40 3.32%
2011-12-21 0 2.410 2.410 2.480 2.400 2.410 6,000 14,440 2.4067 305.7 305.7 314.6 304.5 305.7 47 305.33 0.42%
2011-12-20 0 2.400 2.400 2.480 - - 0 0 - 304.5 304.5 314.6 - - 0 - 0.00%
2011-12-19 0 2.400 2.400 2.480 2.400 2.510 150,000 370,600 2.4707 304.5 304.5 314.6 304.5 318.4 1,182 313.45 -4.00%
2011-12-16 0 2.500 2.420 2.580 2.470 2.510 14,000 35,040 2.5029 317.2 307.0 327.3 313.4 318.4 110 317.53 -0.40%
2011-12-15 0 2.510 2.510 2.520 2.410 2.510 238,000 592,500 2.4895 318.4 318.4 319.7 305.7 318.4 1,876 315.83 0.00%
2011-12-14 0 2.510 2.510 2.530 2.510 2.510 2,000 5,020 2.5100 318.4 318.4 321.0 318.4 318.4 16 318.44 -0.79%
2011-12-13 0 2.530 2.500 2.550 2.500 2.530 190,000 476,440 2.5076 321.0 317.2 323.5 317.2 321.0 1,498 318.13 1.20%
2011-12-12 0 2.500 2.500 2.550 2.500 2.500 392,000 980,000 2.5000 317.2 317.2 323.5 317.2 317.2 3,090 317.17 0.81%
2011-12-09 0 2.570 2.550 2.600 2.570 2.610 26,000 67,340 2.5900 314.6 312.2 318.3 314.6 319.5 212 317.08 -1.15%
2011-12-08 0 2.600 2.590 2.600 2.590 2.600 68,000 176,560 2.5965 318.3 317.1 318.3 317.1 318.3 555 317.87 0.39%
2011-12-07 0 2.590 2.590 2.600 - - 0 0 - 317.1 317.1 318.3 - - 0 - 0.00%
2011-12-06 0 2.590 2.570 2.590 2.550 2.590 190,000 489,280 2.5752 317.1 314.6 317.1 312.2 317.1 1,552 315.26 2.78%
2011-12-05 0 2.520 2.520 2.550 2.500 2.520 16,000 40,200 2.5125 308.5 308.5 312.2 306.1 308.5 131 307.59 0.80%
2011-12-02 0 2.500 2.480 2.500 2.500 2.600 538,000 1,358,620 2.5253 306.1 303.6 306.1 306.1 318.3 4,395 309.16 -4.58%
2011-12-01 0 2.620 2.600 2.630 2.620 2.640 72,145 189,285 2.6237 320.8 318.3 322.0 320.8 323.2 589 321.20 0.77%
2011-11-30 0 2.600 2.570 2.610 2.520 2.600 610,000 1,557,860 2.5539 318.3 314.6 319.5 308.5 318.3 4,983 312.65 -0.76%
2011-11-29 0 2.620 2.610 2.630 2.600 2.620 166,000 430,640 2.5942 320.8 319.5 322.0 318.3 320.8 1,356 317.59 0.77%
2011-11-28 0 2.600 2.600 2.610 2.600 2.670 262,000 680,800 2.5985 318.3 318.3 319.5 318.3 326.9 2,140 318.12 0.00%
2011-11-25 0 2.600 2.600 2.610 2.530 2.610 192,000 498,700 2.5974 318.3 318.3 319.5 309.7 319.5 1,568 317.98 1.17%
2011-11-24 0 2.570 2.570 2.610 2.520 2.600 240,377 621,982 2.5875 314.6 314.6 319.5 308.5 318.3 1,963 316.78 -1.15%
2011-11-23 0 2.600 2.540 2.550 2.520 2.600 346,000 891,440 2.5764 318.3 311.0 312.2 308.5 318.3 2,826 315.42 -0.38%
2011-11-22 0 2.610 2.610 2.660 2.460 2.630 156,000 403,980 2.5896 319.5 319.5 325.6 301.2 322.0 1,274 317.03 3.98%
2011-11-21 0 2.510 2.510 2.590 2.500 2.520 30,000 75,480 2.5160 307.3 307.3 317.1 306.1 308.5 245 308.02 -0.40%
2011-11-18 0 2.520 2.520 2.600 2.500 2.550 114,185 287,998 2.5222 308.5 308.5 318.3 306.1 312.2 933 308.78 -1.95%
2011-11-17 0 2.570 2.560 2.600 2.550 2.570 52,000 133,000 2.5577 314.6 313.4 318.3 312.2 314.6 425 313.12 0.00%
2011-11-16 0 2.570 2.570 2.660 2.570 2.600 22,468 58,319 2.5956 314.6 314.6 325.6 314.6 318.3 184 317.77 -1.91%
2011-11-15 0 2.620 2.600 2.640 2.620 2.620 6,145 16,094 2.6190 320.8 318.3 323.2 320.8 320.8 50 320.63 0.77%
2011-11-14 0 2.600 2.580 2.590 2.530 2.600 256,620 663,170 2.5842 318.3 315.9 317.1 309.7 318.3 2,096 316.37 4.00%
2011-11-11 0 2.500 2.500 2.530 2.470 2.500 28,000 69,860 2.4950 306.1 306.1 309.7 302.4 306.1 229 305.45 1.21%
2011-11-10 0 2.470 2.460 2.520 2.460 2.480 146,000 360,820 2.4714 302.4 301.2 308.5 301.2 303.6 1,193 302.55 -2.37%
2011-11-09 0 2.530 2.530 2.540 2.450 2.550 493,267 1,227,664 2.4888 309.7 309.7 311.0 299.9 312.2 4,029 304.69 2.43%
2011-11-08 0 2.470 2.470 2.530 2.460 2.480 66,478 164,307 2.4716 302.4 302.4 309.7 301.2 303.6 543 302.58 0.82%
2011-11-07 0 2.450 2.450 2.470 2.450 2.470 134,387 330,248 2.4574 299.9 299.9 302.4 299.9 302.4 1,098 300.85 -1.21%
2011-11-04 0 2.480 2.460 2.490 2.410 2.480 79,467 194,800 2.4513 303.6 301.2 304.8 295.0 303.6 649 300.10 2.90%
2011-11-03 0 2.410 2.410 2.440 2.400 2.500 106,000 257,540 2.4296 295.0 295.0 298.7 293.8 306.1 866 297.44 0.00%
2011-11-02 0 2.410 2.400 2.460 2.380 2.410 44,000 105,620 2.4005 295.0 293.8 301.2 291.4 295.0 359 293.87 -0.82%
2011-11-01 0 2.430 2.410 2.460 2.350 2.440 162,375 390,033 2.4021 297.5 295.0 301.2 287.7 298.7 1,326 294.07 -1.22%
2011-10-31 0 2.460 2.450 2.500 2.460 2.500 200,000 499,600 2.4980 301.2 299.9 306.1 301.2 306.1 1,634 305.82 0.00%
2011-10-28 0 2.460 2.460 2.500 2.440 2.500 96,000 237,060 2.4694 301.2 301.2 306.1 298.7 306.1 784 302.31 0.82%
2011-10-27 0 2.440 2.460 2.480 2.410 2.490 56,000 137,000 2.4464 298.7 301.2 303.6 295.0 304.8 457 299.50 1.24%
2011-10-26 0 2.410 2.410 2.430 2.400 2.410 156,000 374,580 2.4012 295.0 295.0 297.5 293.8 295.0 1,274 293.96 -1.23%
2011-10-25 0 2.440 2.420 2.460 2.410 2.440 152,000 368,220 2.4225 298.7 296.3 301.2 295.0 298.7 1,242 296.57 0.83%
2011-10-24 0 2.420 2.420 2.530 2.420 2.420 4,000 9,680 2.4200 296.3 296.3 309.7 296.3 296.3 33 296.27 0.41%
2011-10-21 0 2.410 2.410 2.450 2.410 2.420 100,000 241,800 2.4180 295.0 295.0 299.9 295.0 296.3 817 296.02 0.00%
2011-10-20 0 2.410 2.410 2.450 2.410 2.480 94,800 230,756 2.4341 295.0 295.0 299.9 295.0 303.6 774 298.00 -3.60%
2011-10-19 0 2.500 2.460 2.530 2.400 2.560 162,000 399,240 2.4644 306.1 301.2 309.7 293.8 313.4 1,323 301.71 4.60%
2011-10-18 0 2.390 2.380 2.390 2.390 2.420 78,000 187,020 2.3977 292.6 291.4 292.6 292.6 296.3 637 293.54 -1.65%
2011-10-17 0 2.430 2.430 2.480 2.420 2.460 14,000 34,040 2.4314 297.5 297.5 303.6 296.3 301.2 114 297.67 2.10%
2011-10-14 0 2.380 2.390 2.400 2.380 2.400 252,000 603,500 2.3948 291.4 292.6 293.8 291.4 293.8 2,058 293.19 -1.65%
2011-10-13 0 2.420 2.420 2.450 2.370 2.420 222,000 532,440 2.3984 296.3 296.3 299.9 290.1 296.3 1,813 293.62 0.83%
2011-10-12 0 2.400 2.350 2.480 2.350 2.400 76,000 180,060 2.3692 293.8 287.7 303.6 287.7 293.8 621 290.05 2.13%
2011-10-11 0 2.350 2.300 2.350 2.350 2.400 104,000 246,600 2.3712 287.7 281.6 287.7 287.7 293.8 850 290.29 0.86%
2011-10-10 0 2.330 2.210 2.350 2.330 2.400 34,010 80,863 2.3776 285.2 270.6 287.7 285.2 293.8 278 291.08 4.95%
2011-10-07 0 2.220 2.180 2.280 2.210 2.220 102,000 226,320 2.2188 271.8 266.9 279.1 270.6 271.8 833 271.64 4.72%
2011-10-06 0 2.120 2.120 2.180 2.090 2.110 42,000 88,040 2.0962 259.5 259.5 266.9 255.9 258.3 343 256.62 1.44%
2011-10-04 0 2.090 2.090 2.100 2.050 2.150 113,000 235,830 2.0870 255.9 255.9 257.1 251.0 263.2 923 255.50 -2.79%
2011-10-03 0 2.150 2.150 2.250 2.130 2.360 40,000 87,060 2.1765 263.2 263.2 275.5 260.8 288.9 327 266.46 -8.90%
2011-09-30 0 2.360 2.140 2.360 2.360 2.360 2,000 4,720 2.3600 288.9 262.0 288.9 288.9 288.9 16 288.92 -0.84%
2011-09-28 0 2.380 2.200 2.380 2.380 2.380 8,000 19,040 2.3800 291.4 269.3 291.4 291.4 291.4 65 291.37 0.00%
2011-09-27 0 2.380 2.200 2.390 2.170 2.380 52,000 119,340 2.2950 291.4 269.3 292.6 265.7 291.4 425 280.96 10.19%
2011-09-26 0 2.160 2.160 2.280 2.140 2.290 322,000 713,380 2.2155 264.4 264.4 279.1 262.0 280.4 2,630 271.23 -5.68%
2011-09-23 0 2.290 2.270 2.300 2.180 2.300 152,000 342,200 2.2513 280.4 277.9 281.6 266.9 281.6 1,242 275.62 -5.76%
2011-09-22 0 2.430 2.420 2.440 2.410 2.450 114,200 278,830 2.4416 297.5 296.3 298.7 295.0 299.9 933 298.91 -3.19%
2011-09-21 0 2.510 2.470 2.510 2.500 2.510 80,000 200,480 2.5060 307.3 302.4 307.3 306.1 307.3 653 306.79 0.00%
2011-09-20 0 2.510 2.510 2.520 2.500 2.520 98,000 246,020 2.5104 307.3 307.3 308.5 306.1 308.5 800 307.33 -1.57%
2011-09-19 0 2.550 2.510 2.550 2.510 2.590 102,000 256,420 2.5139 312.2 307.3 312.2 307.3 317.1 833 307.76 2.00%
2011-09-16 0 2.500 2.500 2.580 2.500 2.570 104,000 265,120 2.5492 306.1 306.1 315.9 306.1 314.6 850 312.09 0.00%
2011-09-15 0 2.500 2.500 2.560 2.500 2.520 56,000 140,380 2.5068 306.1 306.1 313.4 306.1 308.5 457 306.89 -0.40%
2011-09-14 0 2.510 2.500 2.540 2.500 2.560 250,000 628,980 2.5159 307.3 306.1 311.0 306.1 313.4 2,042 308.01 -1.95%
2011-09-12 0 2.560 2.560 2.570 2.540 2.590 134,000 342,480 2.5558 313.4 313.4 314.6 311.0 317.1 1,095 312.89 -2.29%
2011-09-09 0 2.620 2.620 2.650 2.610 2.630 106,000 277,480 2.6177 320.8 320.8 324.4 319.5 322.0 866 320.47 -1.50%
2011-09-08 0 2.660 2.650 2.660 2.660 2.670 52,000 138,620 2.6658 325.6 324.4 325.6 325.6 326.9 425 326.35 0.00%
2011-09-07 0 2.660 2.660 2.670 2.660 2.680 52,000 138,520 2.6638 325.6 325.6 326.9 325.6 328.1 425 326.12 -0.75%
2011-09-06 0 2.680 2.650 2.690 2.680 2.690 66,000 177,560 2.6903 328.1 324.4 329.3 328.1 329.3 539 329.36 -0.74%
2011-09-05 0 2.700 2.690 2.700 2.690 2.720 258,000 694,960 2.6936 330.5 329.3 330.5 329.3 333.0 2,107 329.77 -0.74%
2011-09-02 0 2.720 2.720 2.730 2.720 2.730 308,000 838,560 2.7226 333.0 333.0 334.2 333.0 334.2 2,516 333.31 0.00%
2011-09-01 0 2.720 2.720 2.730 2.690 2.730 406,000 1,100,580 2.7108 333.0 333.0 334.2 329.3 334.2 3,316 331.87 1.87%
2011-08-31 0 2.670 2.670 2.690 2.670 2.690 68,000 181,900 2.6750 326.9 326.9 329.3 326.9 329.3 555 327.48 -1.11%
2011-08-30 0 2.700 2.670 2.700 2.670 2.730 168,000 452,900 2.6958 330.5 326.9 330.5 326.9 334.2 1,372 330.03 0.00%
2011-08-29 0 2.700 2.680 2.700 2.660 2.710 108,000 290,520 2.6900 330.5 328.1 330.5 325.6 331.8 882 329.32 1.50%
2011-08-26 0 2.660 2.660 2.700 2.650 2.720 1,220,000 3,330,760 2.7301 325.6 325.6 330.5 324.4 333.0 9,965 334.23 -3.27%
2011-08-25 0 2.750 2.740 2.750 2.740 2.900 398,000 1,121,280 2.8173 336.7 335.4 336.7 335.4 355.0 3,251 344.90 -2.14%
2011-08-24 0 3.030 3.010 3.030 3.000 3.100 550,100 1,668,437 3.0330 344.0 341.7 344.0 340.6 352.0 4,845 344.35 0.00%
2011-08-23 0 3.030 3.020 3.030 2.980 3.100 260,000 788,380 3.0322 344.0 342.9 344.0 338.3 352.0 2,290 344.26 0.00%
2011-08-22 0 3.030 3.010 3.030 2.950 3.100 346,000 1,055,260 3.0499 344.0 341.7 344.0 334.9 352.0 3,048 346.27 0.66%
2011-08-19 0 3.010 3.010 3.080 2.840 3.120 136,000 409,440 3.0106 341.7 341.7 349.7 322.4 354.2 1,198 341.81 -3.53%
2011-08-18 0 3.120 3.100 3.120 3.080 3.150 244,000 759,560 3.1130 354.2 352.0 354.2 349.7 357.6 2,149 353.43 1.63%
2011-08-17 0 3.070 3.070 3.100 3.040 3.120 328,000 1,013,400 3.0896 348.6 348.6 352.0 345.1 354.2 2,889 350.78 0.66%
2011-08-16 0 3.050 3.050 3.080 3.000 3.130 336,000 1,036,940 3.0861 346.3 346.3 349.7 340.6 355.4 2,959 350.38 -1.29%
2011-08-15 0 3.090 3.090 3.100 3.090 3.120 296,000 917,780 3.1006 350.8 350.8 352.0 350.8 354.2 2,607 352.03 0.65%
2011-08-12 0 3.070 3.070 3.080 3.020 3.090 152,000 464,140 3.0536 348.6 348.6 349.7 342.9 350.8 1,339 346.69 1.66%
2011-08-11 0 3.020 3.020 3.150 2.980 3.130 134,000 405,160 3.0236 342.9 342.9 357.6 338.3 355.4 1,180 343.28 -1.31%
2011-08-10 0 3.060 3.060 3.100 3.010 3.200 128,000 397,100 3.1023 347.4 347.4 352.0 341.7 363.3 1,127 352.22 3.03%
2011-08-09 0 2.970 2.950 2.990 2.750 3.000 808,000 2,330,420 2.8842 337.2 334.9 339.5 312.2 340.6 7,117 327.46 0.68%
2011-08-08 0 2.950 2.930 2.980 2.880 3.020 518,000 1,516,920 2.9284 334.9 332.7 338.3 327.0 342.9 4,562 332.48 -4.84%
2011-08-05 0 3.100 3.070 3.100 3.000 3.200 622,000 1,920,800 3.0881 352.0 348.6 352.0 340.6 363.3 5,478 350.61 -3.73%
2011-08-04 0 3.220 3.220 3.250 3.210 3.260 300,000 974,740 3.2491 365.6 365.6 369.0 364.4 370.1 2,642 368.89 0.31%
2011-08-03 0 3.210 3.210 3.230 3.180 3.230 288,000 922,460 3.2030 364.4 364.4 366.7 361.0 366.7 2,537 363.65 -1.23%
2011-08-02 0 3.250 3.250 3.270 3.230 3.270 186,000 604,540 3.2502 369.0 369.0 371.3 366.7 371.3 1,638 369.01 -0.61%
2011-08-01 0 3.270 3.280 3.290 3.260 3.300 434,000 1,424,780 3.2829 371.3 372.4 373.5 370.1 374.7 3,823 372.72 0.31%
2011-07-29 0 3.260 3.260 3.270 3.260 3.290 218,000 713,100 3.2711 370.1 370.1 371.3 370.1 373.5 1,920 371.38 -0.31%
2011-07-28 0 3.270 3.270 3.300 3.250 3.290 470,000 1,536,600 3.2694 371.3 371.3 374.7 369.0 373.5 4,140 371.19 -0.30%
2011-07-27 0 3.280 3.280 3.300 3.280 3.330 612,000 2,020,240 3.3010 372.4 372.4 374.7 372.4 378.1 5,390 374.78 -1.20%
2011-07-26 0 3.320 3.310 3.330 3.300 3.370 122,000 405,820 3.3264 376.9 375.8 378.1 374.7 382.6 1,075 377.66 0.61%
2011-07-25 0 3.300 3.290 3.300 3.300 3.350 200,000 661,840 3.3092 374.7 373.5 374.7 374.7 380.3 1,762 375.71 -0.30%
2011-07-22 0 3.310 3.310 3.330 3.300 3.330 396,000 1,312,320 3.3139 375.8 375.8 378.1 374.7 378.1 3,488 376.25 0.30%
2011-07-21 0 3.300 3.300 3.330 3.300 3.340 204,000 677,940 3.3232 374.7 374.7 378.1 374.7 379.2 1,797 377.30 -0.60%
2011-07-20 0 3.320 3.320 3.340 3.320 3.390 624,000 2,088,340 3.3467 376.9 376.9 379.2 376.9 384.9 5,496 379.97 0.00%
2011-07-19 0 3.320 3.300 3.320 3.280 3.350 378,000 1,251,160 3.3099 376.9 374.7 376.9 372.4 380.3 3,329 375.80 0.00%
2011-07-18 0 3.320 3.320 3.370 3.300 3.380 358,000 1,194,580 3.3368 376.9 376.9 382.6 374.7 383.7 3,153 378.85 -1.19%
2011-07-15 0 3.360 3.360 3.380 3.340 3.440 231,000 780,630 3.3794 381.5 381.5 383.7 379.2 390.6 2,035 383.67 0.00%
2011-07-14 0 3.360 3.370 3.380 3.360 3.440 516,000 1,743,020 3.3779 381.5 382.6 383.7 381.5 390.6 4,545 383.52 -1.47%
2011-07-13 0 3.410 3.410 3.450 3.410 3.450 94,000 322,460 3.4304 387.2 387.2 391.7 387.2 391.7 828 389.47 -0.29%
2011-07-12 0 3.420 3.400 3.420 3.380 3.440 692,000 2,354,360 3.4023 388.3 386.0 388.3 383.7 390.6 6,095 386.28 -1.16%
2011-07-11 0 3.460 3.470 3.480 3.460 3.500 360,000 1,253,620 3.4823 392.8 394.0 395.1 392.8 397.4 3,171 395.36 -1.14%
2011-07-08 0 3.500 3.500 3.510 3.470 3.510 284,000 993,800 3.4993 397.4 397.4 398.5 394.0 398.5 2,501 397.29 -0.28%
2011-07-07 0 3.510 3.500 3.520 3.490 3.520 298,000 1,047,420 3.5148 398.5 397.4 399.6 396.2 399.6 2,625 399.06 0.57%
2011-07-06 0 3.490 3.480 3.490 3.460 3.510 444,000 1,545,620 3.4811 396.2 395.1 396.2 392.8 398.5 3,911 395.23 0.29%
2011-07-05 0 3.480 3.470 3.480 3.450 3.480 370,000 1,281,480 3.4635 395.1 394.0 395.1 391.7 395.1 3,259 393.22 1.46%
2011-07-04 0 3.430 3.420 3.430 3.400 3.460 578,000 1,983,640 3.4319 389.4 388.3 389.4 386.0 392.8 5,091 389.64 2.69%
2011-06-30 0 3.340 3.340 3.370 3.320 3.400 1,606,000 5,397,200 3.3606 379.2 379.2 382.6 376.9 386.0 14,145 381.55 1.52%
2011-06-29 0 3.290 3.280 3.300 3.210 3.550 2,676,000 8,826,140 3.2983 373.5 372.4 374.7 364.4 403.0 23,570 374.47 -6.53%
2011-06-28 0 3.520 3.520 3.560 3.470 3.550 570,000 1,998,520 3.5062 399.6 399.6 404.2 394.0 403.0 5,020 398.07 -0.56%
2011-06-27 0 3.540 3.530 3.540 3.520 3.560 280,000 993,840 3.5494 401.9 400.8 401.9 399.6 404.2 2,466 402.98 0.28%
2011-06-24 0 3.530 3.530 3.550 3.510 3.550 316,000 1,117,020 3.5349 400.8 400.8 403.0 398.5 403.0 2,783 401.33 0.28%
2011-06-23 0 3.520 3.480 3.520 3.460 3.520 226,000 792,160 3.5051 399.6 395.1 399.6 392.8 399.6 1,991 397.96 1.44%
2011-06-22 0 3.470 3.470 3.480 3.390 3.540 702,000 2,436,240 3.4704 394.0 394.0 395.1 384.9 401.9 6,183 394.02 1.76%
2011-06-21 0 3.410 3.410 3.420 3.360 3.430 126,000 429,906 3.4120 387.2 387.2 388.3 381.5 389.4 1,110 387.38 0.00%
2011-06-20 0 3.410 3.410 3.430 3.410 3.450 226,000 775,620 3.4319 387.2 387.2 389.4 387.2 391.7 1,991 389.65 -0.87%
2011-06-17 0 3.440 3.440 3.490 3.420 3.530 132,000 454,920 3.4464 390.6 390.6 396.2 388.3 400.8 1,163 391.28 0.00%
2011-06-16 0 3.440 3.440 3.450 3.430 3.450 146,000 504,060 3.4525 390.6 390.6 391.7 389.4 391.7 1,286 391.98 -0.58%
2011-06-15 0 3.460 3.460 3.500 3.440 3.500 102,000 354,580 3.4763 392.8 392.8 397.4 390.6 397.4 898 394.68 0.58%
2011-06-14 0 3.440 3.440 3.470 3.430 3.470 116,000 400,140 3.4495 390.6 390.6 394.0 389.4 394.0 1,022 391.64 -0.58%
2011-06-13 0 3.460 3.460 3.470 3.450 3.480 182,000 631,400 3.4692 392.8 392.8 394.0 391.7 395.1 1,603 393.88 -0.86%
2011-06-10 0 3.490 3.490 3.500 3.480 3.510 84,000 293,760 3.4971 396.2 396.2 397.4 395.1 398.5 740 397.05 0.00%
2011-06-09 0 3.490 3.490 3.510 3.480 3.550 254,000 890,880 3.5074 396.2 396.2 398.5 395.1 403.0 2,237 398.21 -1.69%
2011-06-08 0 3.550 3.550 3.560 3.510 3.550 106,000 375,500 3.5425 403.0 403.0 404.2 398.5 403.0 934 402.19 0.85%
2011-06-07 0 3.520 3.520 3.550 3.510 3.540 64,000 225,900 3.5297 399.6 399.6 403.0 398.5 401.9 564 400.74 0.00%
2011-06-03 0 3.520 3.520 3.560 3.510 3.560 104,000 365,900 3.5183 399.6 399.6 404.2 398.5 404.2 916 399.45 -0.56%
2011-06-02 0 3.540 3.520 3.540 3.500 3.570 152,000 536,100 3.5270 401.9 399.6 401.9 397.4 405.3 1,339 400.44 -0.84%
2011-06-01 0 3.570 3.570 3.590 3.510 3.590 210,000 748,860 3.5660 405.3 405.3 407.6 398.5 407.6 1,850 404.87 0.85%
2011-05-31 0 3.540 3.530 3.550 3.500 3.540 189,000 665,920 3.5234 401.9 400.8 403.0 397.4 401.9 1,665 400.03 0.85%
2011-05-30 0 3.510 3.510 3.530 3.470 3.510 20,000 70,040 3.5020 398.5 398.5 400.8 394.0 398.5 176 397.60 -0.57%
2011-05-27 0 3.530 3.510 3.540 3.530 3.540 52,000 183,760 3.5338 400.8 398.5 401.9 400.8 401.9 458 401.22 -0.28%
2011-05-26 0 3.540 3.500 3.540 3.450 3.540 120,000 418,860 3.4905 401.9 397.4 401.9 391.7 401.9 1,057 396.29 0.85%
2011-05-25 0 3.510 3.510 3.530 3.480 3.520 108,000 378,240 3.5022 398.5 398.5 400.8 395.1 399.6 951 397.63 -0.85%
2011-05-24 0 3.540 3.500 3.550 3.420 3.540 60,000 208,960 3.4827 401.9 397.4 403.0 388.3 401.9 528 395.40 1.72%
2011-05-23 0 3.480 3.480 3.550 3.440 3.520 52,000 181,760 3.4954 395.1 395.1 403.0 390.6 399.6 458 396.85 -0.85%
2011-05-20 0 3.510 3.510 3.550 3.510 3.530 44,000 155,060 3.5241 398.5 398.5 403.0 398.5 400.8 388 400.11 -0.28%
2011-05-19 0 3.520 3.520 3.570 3.500 3.520 16,000 56,160 3.5100 399.6 399.6 405.3 397.4 399.6 141 398.51 0.57%
2011-05-18 0 3.500 3.500 3.570 3.480 3.520 64,000 224,600 3.5094 397.4 397.4 405.3 395.1 399.6 564 398.44 -0.57%
2011-05-17 0 3.520 3.520 3.550 3.420 3.510 80,000 278,580 3.4823 399.6 399.6 403.0 388.3 398.5 705 395.36 -0.56%
2011-05-16 0 3.540 3.540 3.560 3.500 3.600 70,000 249,480 3.5640 401.9 401.9 404.2 397.4 408.7 617 404.64 -0.28%
2011-05-13 0 3.550 3.520 3.570 3.500 3.550 52,000 182,800 3.5154 403.0 399.6 405.3 397.4 403.0 458 399.12 1.43%
2011-05-12 0 3.500 3.500 3.530 3.480 3.580 88,000 308,940 3.5107 397.4 397.4 400.8 395.1 406.5 775 398.59 0.00%
2011-05-11 0 3.500 3.500 3.570 3.480 3.550 68,000 238,840 3.5124 397.4 397.4 405.3 395.1 403.0 599 398.78 0.00%
2011-05-09 0 3.500 3.500 3.550 3.460 3.500 18,000 62,880 3.4933 397.4 397.4 403.0 392.8 397.4 159 396.62 0.00%
2011-05-06 0 3.500 3.500 3.540 3.380 3.500 98,000 339,920 3.4686 397.4 397.4 401.9 383.7 397.4 863 393.80 0.00%
2011-05-05 0 3.500 3.500 3.540 3.480 3.500 74,000 258,100 3.4878 397.4 397.4 401.9 395.1 397.4 652 395.99 -0.57%
2011-05-04 0 3.520 3.520 3.540 3.500 3.540 152,000 536,860 3.5320 399.6 399.6 401.9 397.4 401.9 1,339 401.00 -0.56%
2011-05-03 0 3.540 3.540 3.580 3.530 3.590 198,000 701,920 3.5451 401.9 401.9 406.5 400.8 407.6 1,744 402.49 0.00%
2011-04-29 0 3.540 3.540 3.570 3.540 3.570 40,000 141,840 3.5460 401.9 401.9 405.3 401.9 405.3 352 402.60 -0.84%
2011-04-28 0 3.570 3.570 3.600 3.570 3.590 124,000 443,960 3.5803 405.3 405.3 408.7 405.3 407.6 1,092 406.49 -0.28%
2011-04-27 0 3.580 3.580 3.610 3.580 3.600 127,000 456,860 3.5973 406.5 406.5 409.9 406.5 408.7 1,119 408.42 -1.38%
2011-04-26 0 3.630 3.630 3.650 3.630 3.670 82,000 298,840 3.6444 412.1 412.1 414.4 412.1 416.7 722 413.77 -1.09%
2011-04-21 0 3.670 3.660 3.670 3.630 3.670 14,000 51,300 3.6643 416.7 415.5 416.7 412.1 416.7 123 416.03 1.10%
2011-04-20 0 3.630 3.630 3.660 3.620 3.690 38,000 139,320 3.6663 412.1 412.1 415.5 411.0 418.9 335 416.26 0.28%
2011-04-19 0 3.620 3.610 3.670 3.610 3.680 130,000 472,760 3.6366 411.0 409.9 416.7 409.9 417.8 1,145 412.88 -1.63%
2011-04-18 0 3.680 3.640 3.680 3.600 3.700 36,000 132,360 3.6767 417.8 413.3 417.8 408.7 420.1 317 417.43 1.66%
2011-04-15 0 3.620 3.620 3.660 3.590 3.660 184,000 668,900 3.6353 411.0 411.0 415.5 407.6 415.5 1,621 412.74 -0.82%
2011-04-14 0 3.650 3.650 3.670 3.640 3.800 258,000 945,060 3.6630 414.4 414.4 416.7 413.3 431.4 2,272 415.88 1.67%
2011-04-13 0 3.590 3.590 3.610 3.590 3.650 206,000 746,460 3.6236 407.6 407.6 409.9 407.6 414.4 1,814 411.40 0.28%
2011-04-12 0 3.580 3.580 3.670 3.550 3.590 22,000 78,260 3.5573 406.5 406.5 416.7 403.0 407.6 194 403.88 -0.56%
2011-04-11 0 3.600 3.600 3.630 3.530 3.650 140,000 505,460 3.6104 408.7 408.7 412.1 400.8 414.4 1,233 409.91 -0.83%
2011-04-08 0 3.630 3.610 3.630 3.600 3.630 28,000 101,360 3.6200 412.1 409.9 412.1 408.7 412.1 247 411.00 1.40%
2011-04-07 0 3.580 3.580 3.600 3.560 3.610 262,000 938,920 3.5837 406.5 406.5 408.7 404.2 409.9 2,308 406.87 -0.83%
2011-04-06 0 3.610 3.610 3.630 3.600 3.630 172,000 621,080 3.6109 409.9 409.9 412.1 408.7 412.1 1,515 409.97 0.00%
2011-04-04 0 3.610 3.550 3.610 3.600 3.610 52,000 187,480 3.6054 409.9 403.0 409.9 408.7 409.9 458 409.34 0.84%
2011-04-01 0 3.580 3.520 3.590 3.500 3.600 38,000 134,420 3.5374 406.5 399.6 407.6 397.4 408.7 335 401.62 1.99%
2011-03-31 0 3.510 3.510 3.570 3.500 3.600 164,000 575,400 3.5085 398.5 398.5 405.3 397.4 408.7 1,444 398.34 -0.85%
2011-03-30 0 3.540 3.540 3.580 3.500 3.580 306,000 1,082,420 3.5373 401.9 401.9 406.5 397.4 406.5 2,695 401.61 0.85%
2011-03-29 0 3.510 3.510 3.520 3.500 3.510 112,000 392,802 3.5072 398.5 398.5 399.6 397.4 398.5 986 398.19 -1.13%
2011-03-28 0 3.550 3.530 3.550 3.510 3.550 26,000 91,840 3.5323 403.0 400.8 403.0 398.5 403.0 229 401.04 0.85%
2011-03-25 0 3.520 3.510 3.520 3.500 3.520 46,000 161,460 3.5100 399.6 398.5 399.6 397.4 399.6 405 398.51 0.00%
2011-03-24 0 3.520 3.520 3.590 3.500 3.510 104,000 364,400 3.5038 399.6 399.6 407.6 397.4 398.5 916 397.81 0.28%
2011-03-23 0 3.510 3.510 3.540 3.500 3.500 56,000 196,000 3.5000 398.5 398.5 401.9 397.4 397.4 493 397.37 0.29%
2011-03-22 0 3.500 3.500 3.550 3.500 3.500 30,000 105,000 3.5000 397.4 397.4 403.0 397.4 397.4 264 397.37 0.29%
2011-03-21 0 3.490 3.480 3.550 3.450 3.540 166,000 580,620 3.4977 396.2 395.1 403.0 391.7 401.9 1,462 397.11 2.05%
2011-03-18 0 3.420 3.400 3.430 3.400 3.450 316,000 1,081,520 3.4225 388.3 386.0 389.4 386.0 391.7 2,783 388.58 0.59%
2011-03-17 0 3.400 3.390 3.420 3.330 3.500 396,000 1,344,180 3.3944 386.0 384.9 388.3 378.1 397.4 3,488 385.38 -2.86%
2011-03-16 0 3.500 3.500 3.600 3.500 3.500 56,000 196,000 3.5000 397.4 397.4 408.7 397.4 397.4 493 397.37 0.57%
2011-03-15 0 3.480 3.480 3.510 3.450 3.520 186,000 648,100 3.4844 395.1 395.1 398.5 391.7 399.6 1,638 395.60 -2.79%
2011-03-14 0 3.580 3.560 3.590 3.540 3.600 148,000 529,300 3.5764 406.5 404.2 407.6 401.9 408.7 1,304 406.04 0.00%
2011-03-11 0 3.580 3.580 3.600 3.550 3.620 506,000 1,824,560 3.6058 406.5 406.5 408.7 403.0 411.0 4,457 409.39 0.00%
2011-03-10 0 3.580 3.570 3.600 - - 0 0 - 406.5 405.3 408.7 - - 0 - 0.00%
2011-03-09 0 3.580 3.580 3.640 3.550 3.550 4,000 14,200 3.5500 406.5 406.5 413.3 403.0 403.0 35 403.05 0.85%
2011-03-08 0 3.550 3.550 3.620 3.530 3.560 78,000 276,640 3.5467 403.0 403.0 411.0 400.8 404.2 687 402.67 -1.39%
2011-03-07 0 3.600 3.590 3.620 3.600 3.620 130,000 468,140 3.6011 408.7 407.6 411.0 408.7 411.0 1,145 408.85 0.00%
2011-03-04 0 3.600 3.560 3.630 3.600 3.600 34,000 122,400 3.6000 408.7 404.2 412.1 408.7 408.7 299 408.73 0.00%
2011-03-03 0 3.600 3.600 3.640 3.600 3.600 72,000 259,200 3.6000 408.7 408.7 413.3 408.7 408.7 634 408.73 0.00%
2011-03-02 0 3.600 3.600 3.650 3.530 3.600 130,000 462,500 3.5577 408.7 408.7 414.4 400.8 408.7 1,145 403.92 1.69%
2011-03-01 0 3.540 3.520 3.540 3.500 3.550 100,000 352,200 3.5220 401.9 399.6 401.9 397.4 403.0 881 399.87 0.85%
2011-02-28 0 3.510 3.510 3.520 3.480 3.520 148,000 518,160 3.5011 398.5 398.5 399.6 395.1 399.6 1,304 397.50 0.00%
2011-02-25 0 3.510 3.510 3.520 3.500 3.520 822,000 2,879,440 3.5030 398.5 398.5 399.6 397.4 399.6 7,240 397.71 -0.57%
2011-02-24 0 3.530 3.530 3.550 3.510 3.550 196,000 690,540 3.5232 400.8 400.8 403.0 398.5 403.0 1,726 400.00 -0.84%
2011-02-23 0 3.560 3.560 3.580 3.550 3.580 40,000 142,380 3.5595 404.2 404.2 406.5 403.0 406.5 352 404.13 0.85%
2011-02-22 0 3.530 3.530 3.600 3.530 3.610 136,000 485,440 3.5694 400.8 400.8 408.7 400.8 409.9 1,198 405.25 -1.40%
2011-02-21 0 3.580 3.580 3.620 3.570 3.660 250,000 898,260 3.5930 406.5 406.5 411.0 405.3 415.5 2,202 407.94 -2.19%
2011-02-18 0 3.660 3.650 3.680 3.640 3.660 54,000 197,300 3.6537 415.5 414.4 417.8 413.3 415.5 476 414.82 -1.08%
2011-02-17 0 3.700 3.660 3.700 3.640 3.700 18,000 65,920 3.6622 420.1 415.5 420.1 413.3 420.1 159 415.79 1.65%
2011-02-16 0 3.640 3.640 3.680 3.640 3.700 120,000 442,800 3.6900 413.3 413.3 417.8 413.3 420.1 1,057 418.94 0.28%
2011-02-15 0 3.630 3.600 3.680 3.630 3.700 92,000 336,080 3.6530 412.1 408.7 417.8 412.1 420.1 810 414.75 -0.82%
2011-02-14 0 3.660 3.660 3.700 3.650 3.670 106,000 388,040 3.6608 415.5 415.5 420.1 414.4 416.7 934 415.62 0.55%
2011-02-11 0 3.640 3.630 3.650 3.640 3.650 230,000 838,760 3.6468 413.3 412.1 414.4 413.3 414.4 2,026 414.04 0.28%
2011-02-10 0 3.630 3.630 3.680 3.630 3.740 994,000 3,693,520 3.7158 412.1 412.1 417.8 412.1 424.6 8,755 421.88 -2.68%
2011-02-09 0 3.730 3.720 3.740 3.730 3.760 212,000 792,980 3.7405 423.5 422.4 424.6 423.5 426.9 1,867 424.67 -0.27%
2011-02-08 0 3.740 3.740 3.750 3.740 3.760 150,000 561,360 3.7424 424.6 424.6 425.8 424.6 426.9 1,321 424.89 -0.27%
2011-02-07 0 3.750 3.730 3.750 3.720 3.770 412,000 1,535,700 3.7274 425.8 423.5 425.8 422.4 428.0 3,629 423.19 0.81%
2011-02-02 0 3.720 3.710 3.720 3.690 3.720 164,000 605,740 3.6935 422.4 421.2 422.4 418.9 422.4 1,444 419.35 1.64%
2011-02-01 0 3.660 3.660 3.680 3.640 3.670 198,000 722,980 3.6514 415.5 415.5 417.8 413.3 416.7 1,744 414.56 0.55%
2011-01-31 0 3.640 3.620 3.660 3.590 3.660 228,000 821,860 3.6046 413.3 411.0 415.5 407.6 415.5 2,008 409.25 -0.82%
2011-01-28 0 3.670 3.670 3.680 3.660 3.670 450,000 1,648,460 3.6632 416.7 416.7 417.8 415.5 416.7 3,964 415.91 0.00%
2011-01-27 0 3.670 3.660 3.680 3.660 3.670 166,000 607,760 3.6612 416.7 415.5 417.8 415.5 416.7 1,462 415.68 0.00%
2011-01-26 0 3.670 3.660 3.680 3.650 3.680 276,000 1,010,640 3.6617 416.7 415.5 417.8 414.4 417.8 2,431 415.74 -0.27%
2011-01-25 0 3.680 3.650 3.690 3.620 3.680 268,000 974,860 3.6375 417.8 414.4 418.9 411.0 417.8 2,361 412.99 1.10%
2011-01-24 0 3.640 3.640 3.690 3.580 3.730 586,000 2,147,880 3.6653 413.3 413.3 418.9 406.5 423.5 5,161 416.14 -3.70%
2011-01-21 0 3.780 3.780 3.790 3.780 3.820 200,000 758,440 3.7922 429.2 429.2 430.3 429.2 433.7 1,762 430.55 -1.31%
2011-01-20 0 3.830 3.830 3.850 3.830 3.880 228,000 876,260 3.8432 434.8 434.8 437.1 434.8 440.5 2,008 436.34 -0.78%
2011-01-19 0 3.860 3.850 3.860 3.830 3.860 146,000 562,200 3.8507 438.2 437.1 438.2 434.8 438.2 1,286 437.19 0.26%
2011-01-18 0 3.850 3.850 3.860 3.850 3.920 128,000 498,780 3.8967 437.1 437.1 438.2 437.1 445.1 1,127 442.41 -0.77%
2011-01-17 0 3.880 3.880 3.910 3.830 3.900 289,400 1,122,928 3.8802 440.5 440.5 443.9 434.8 442.8 2,549 440.54 0.00%
2011-01-14 0 3.880 3.880 3.900 3.830 3.900 346,000 1,339,680 3.8719 440.5 440.5 442.8 434.8 442.8 3,048 439.60 0.52%
2011-01-13 0 3.860 3.840 3.860 3.840 3.860 86,000 331,340 3.8528 438.2 436.0 438.2 436.0 438.2 757 437.43 0.00%
2011-01-12 0 3.860 3.860 3.870 3.850 3.920 518,000 2,006,560 3.8737 438.2 438.2 439.4 437.1 445.1 4,562 439.80 0.52%
2011-01-11 0 3.840 3.840 3.860 3.800 3.870 127,000 489,040 3.8507 436.0 436.0 438.2 431.4 439.4 1,119 437.19 -0.78%
2011-01-10 0 3.870 3.800 3.870 3.830 3.900 678,000 2,629,660 3.8786 439.4 431.4 439.4 434.8 442.8 5,972 440.35 1.04%
2011-01-07 0 3.830 3.830 3.840 3.790 3.850 332,000 1,270,560 3.8270 434.8 434.8 436.0 430.3 437.1 2,924 434.50 -0.78%
2011-01-06 0 3.860 3.860 3.890 3.850 3.900 396,000 1,533,080 3.8714 438.2 438.2 441.7 437.1 442.8 3,488 439.54 -0.26%
2011-01-05 0 3.870 3.860 3.880 3.690 3.910 1,073,000 4,117,760 3.8376 439.4 438.2 440.5 418.9 443.9 9,451 435.70 5.16%
2011-01-04 0 3.680 3.670 3.690 3.630 3.690 118,000 431,940 3.6605 417.8 416.7 418.9 412.1 418.9 1,039 415.60 0.27%
2011-01-03 0 3.670 3.650 3.670 3.620 3.670 318,000 1,160,520 3.6494 416.7 414.4 416.7 411.0 416.7 2,801 414.34 2.23%
2010-12-31 0 3.590 3.560 3.600 3.550 3.590 448,400 1,601,920 3.5725 407.6 404.2 408.7 403.0 407.6 3,949 405.61 1.13%
2010-12-30 0 3.550 3.540 3.560 3.540 3.600 304,000 1,080,840 3.5554 403.0 401.9 404.2 401.9 408.7 2,678 403.66 -0.56%
2010-12-29 0 3.570 3.570 3.580 3.520 3.590 218,000 775,280 3.5563 405.3 405.3 406.5 399.6 407.6 1,920 403.77 0.56%
2010-12-28 0 3.550 3.550 3.590 3.550 3.600 138,000 491,800 3.5638 403.0 403.0 407.6 403.0 408.7 1,215 404.61 -1.39%
2010-12-24 0 3.600 3.590 3.630 3.590 3.620 68,000 245,460 3.6097 408.7 407.6 412.1 407.6 411.0 599 409.83 -0.28%
2010-12-23 0 3.610 3.590 3.610 3.590 3.610 374,000 1,345,920 3.5987 409.9 407.6 409.9 407.6 409.9 3,294 408.58 0.56%
2010-12-22 0 3.590 3.580 3.590 3.570 3.650 304,000 1,089,520 3.5839 407.6 406.5 407.6 405.3 414.4 2,678 406.90 -0.83%
2010-12-21 0 3.620 3.610 3.630 3.580 3.640 422,000 1,526,920 3.6183 411.0 409.9 412.1 406.5 413.3 3,717 410.80 -1.09%
2010-12-20 0 3.660 3.640 3.680 3.600 3.740 312,000 1,145,180 3.6704 415.5 413.3 417.8 408.7 424.6 2,748 416.72 -1.35%
2010-12-17 0 3.710 3.710 3.730 3.680 3.790 308,000 1,147,240 3.7248 421.2 421.2 423.5 417.8 430.3 2,713 422.90 -1.33%
2010-12-16 0 3.760 3.740 3.760 3.740 3.800 282,000 1,060,620 3.7611 426.9 424.6 426.9 424.6 431.4 2,484 427.01 -0.53%
2010-12-15 0 3.780 3.770 3.780 3.750 3.790 310,000 1,167,040 3.7646 429.2 428.0 429.2 425.8 430.3 2,730 427.42 0.80%
2010-12-14 0 3.750 3.710 3.750 3.660 3.760 336,000 1,249,420 3.7185 425.8 421.2 425.8 415.5 426.9 2,959 422.18 -0.79%
2010-12-13 0 3.780 3.760 3.780 3.680 3.830 304,000 1,143,920 3.7629 429.2 426.9 429.2 417.8 434.8 2,678 427.22 -0.00%
2010-12-10 0 3.880 3.880 3.890 3.830 3.890 507,000 1,962,120 3.8701 429.2 429.2 430.3 423.6 430.3 4,584 428.06 0.26%
2010-12-09 0 3.870 3.870 3.880 3.830 3.900 900,000 3,476,960 3.8633 428.1 428.1 429.2 423.6 431.4 8,137 427.31 -0.77%
2010-12-08 0 3.900 3.880 3.900 3.830 3.900 278,000 1,074,480 3.8650 431.4 429.2 431.4 423.6 431.4 2,513 427.51 0.78%
2010-12-07 0 3.870 3.860 3.870 3.850 4.000 790,000 3,072,240 3.8889 428.1 427.0 428.1 425.8 442.4 7,142 430.15 -3.25%
2010-12-06 0 4.000 3.950 4.000 3.940 4.050 1,437,000 5,720,280 3.9807 442.4 436.9 442.4 435.8 448.0 12,992 440.30 1.52%
2010-12-03 0 3.940 3.930 3.940 3.910 3.980 1,066,000 4,199,780 3.9398 435.8 434.7 435.8 432.5 440.2 9,638 435.77 0.77%
2010-12-02 0 3.910 3.910 3.920 3.850 3.980 2,170,000 8,483,060 3.9092 432.5 432.5 433.6 425.8 440.2 19,619 432.40 3.99%
2010-12-01 0 3.760 3.750 3.760 3.550 3.800 3,337,200 12,378,540 3.7093 415.9 414.8 415.9 392.7 420.3 30,171 410.28 7.43%
2010-11-30 0 3.500 3.500 3.530 3.480 3.570 270,000 953,400 3.5311 387.1 387.1 390.4 384.9 394.9 2,441 390.57 -1.13%
2010-11-29 0 3.540 3.510 3.540 3.470 3.540 956,000 3,343,980 3.4979 391.6 388.2 391.6 383.8 391.6 8,643 386.90 1.14%
2010-11-26 0 3.500 3.490 3.510 3.370 3.510 1,506,000 5,189,300 3.4458 387.1 386.0 388.2 372.8 388.2 13,616 381.13 -0.28%
2010-11-25 0 3.510 3.510 3.520 3.450 3.570 817,000 2,860,240 3.5009 388.2 388.2 389.3 381.6 394.9 7,386 387.23 1.74%
2010-11-24 0 3.450 3.450 3.460 3.450 3.500 468,000 1,624,220 3.4706 381.6 381.6 382.7 381.6 387.1 4,231 383.87 -1.99%
2010-11-23 0 3.520 3.500 3.520 3.510 3.570 384,000 1,355,180 3.5291 389.3 387.1 389.3 388.2 394.9 3,472 390.35 -0.28%
2010-11-22 0 3.530 3.520 3.620 3.420 3.530 242,000 845,180 3.4925 390.4 389.3 400.4 378.3 390.4 2,188 386.30 0.86%
2010-11-19 0 3.500 3.500 3.520 3.450 3.530 278,000 968,780 3.4848 387.1 387.1 389.3 381.6 390.4 2,513 385.45 0.57%
2010-11-18 0 3.480 3.480 3.490 3.300 3.480 384,000 1,318,220 3.4329 384.9 384.9 386.0 365.0 384.9 3,472 379.71 4.19%
2010-11-17 0 3.340 3.330 3.350 3.320 3.340 298,000 991,980 3.3288 369.4 368.3 370.5 367.2 369.4 2,694 368.19 -1.47%
2010-11-16 0 3.390 3.390 3.430 3.390 3.480 604,000 2,068,360 3.4244 375.0 375.0 379.4 375.0 384.9 5,461 378.77 -3.69%
2010-11-15 0 3.520 3.490 3.530 3.500 3.600 318,000 1,124,900 3.5374 389.3 386.0 390.4 387.1 398.2 2,875 391.27 -2.49%
2010-11-12 0 3.610 3.600 3.610 3.570 3.620 784,000 2,822,640 3.6003 399.3 398.2 399.3 394.9 400.4 7,088 398.23 1.12%
2010-11-11 0 3.570 3.570 3.590 3.550 3.620 98,000 351,200 3.5837 394.9 394.9 397.1 392.7 400.4 886 396.39 -0.56%
2010-11-10 0 3.590 3.570 3.590 3.510 3.620 318,000 1,137,740 3.5778 397.1 394.9 397.1 388.2 400.4 2,875 395.74 -0.83%
2010-11-09 0 3.620 3.610 3.650 3.600 3.680 404,400 1,470,800 3.6370 400.4 399.3 403.7 398.2 407.0 3,656 402.28 -1.09%
2010-11-08 0 3.660 3.630 3.660 3.590 3.670 394,000 1,426,420 3.6204 404.8 401.5 404.8 397.1 405.9 3,562 400.44 2.52%
2010-11-05 0 3.570 3.550 3.580 3.440 3.600 1,032,000 3,650,360 3.5372 394.9 392.7 396.0 380.5 398.2 9,330 391.24 3.78%
2010-11-04 0 3.440 3.420 3.440 3.380 3.440 546,000 1,867,380 3.4201 380.5 378.3 380.5 373.9 380.5 4,936 378.29 1.18%
2010-11-03 0 3.400 3.400 3.410 3.380 3.430 120,000 409,020 3.4085 376.1 376.1 377.2 373.9 379.4 1,085 377.01 -0.58%
2010-11-02 0 3.420 3.410 3.420 3.360 3.420 348,000 1,185,180 3.4057 378.3 377.2 378.3 371.6 378.3 3,146 376.70 0.88%
2010-11-01 0 3.390 3.380 3.390 3.350 3.420 388,000 1,318,340 3.3978 375.0 373.9 375.0 370.5 378.3 3,508 375.83 1.19%
2010-10-29 0 3.350 3.350 3.370 3.350 3.370 122,000 408,900 3.3516 370.5 370.5 372.8 370.5 372.8 1,103 370.72 0.00%
2010-10-28 0 3.350 3.350 3.370 3.350 3.370 52,000 174,400 3.3538 370.5 370.5 372.8 370.5 372.8 470 370.97 0.30%
2010-10-27 0 3.340 3.340 3.350 3.330 3.410 156,000 524,280 3.3608 369.4 369.4 370.5 368.3 377.2 1,410 371.73 -1.18%
2010-10-26 0 3.380 3.370 3.380 3.370 3.410 64,000 216,160 3.3775 373.9 372.8 373.9 372.8 377.2 579 373.58 -0.59%
2010-10-25 0 3.400 3.390 3.410 3.390 3.410 336,000 1,142,340 3.3998 376.1 375.0 377.2 375.0 377.2 3,038 376.05 1.19%
2010-10-22 0 3.360 3.360 3.370 3.360 3.380 404,000 1,360,980 3.3688 371.6 371.6 372.8 371.6 373.9 3,653 372.62 -0.88%
2010-10-21 0 3.390 3.370 3.390 3.320 3.390 260,000 875,760 3.3683 375.0 372.8 375.0 367.2 375.0 2,351 372.57 0.59%
2010-10-20 0 3.370 3.370 3.380 3.330 3.370 416,000 1,395,500 3.3546 372.8 372.8 373.9 368.3 372.8 3,761 371.05 -0.59%
2010-10-19 0 3.390 3.380 3.390 3.350 3.390 368,000 1,243,780 3.3798 375.0 373.9 375.0 370.5 375.0 3,327 373.84 1.19%
2010-10-18 0 3.350 3.350 3.360 3.330 3.370 270,000 904,980 3.3518 370.5 370.5 371.6 368.3 372.8 2,441 370.74 0.00%
2010-10-15 0 3.350 3.350 3.370 3.340 3.380 402,000 1,349,360 3.3566 370.5 370.5 372.8 369.4 373.9 3,634 371.27 0.60%
2010-10-14 0 3.330 3.330 3.360 3.330 3.370 468,000 1,563,980 3.3418 368.3 368.3 371.6 368.3 372.8 4,231 369.64 0.00%
2010-10-13 0 3.330 3.310 3.330 3.310 3.350 206,000 684,060 3.3207 368.3 366.1 368.3 366.1 370.5 1,862 367.30 0.30%
2010-10-12 0 3.320 3.310 3.320 3.280 3.320 292,000 963,560 3.2999 367.2 366.1 367.2 362.8 367.2 2,640 364.99 0.91%
2010-10-11 0 3.290 3.280 3.300 3.280 3.300 230,000 756,660 3.2898 363.9 362.8 365.0 362.8 365.0 2,079 363.88 -0.60%
2010-10-08 0 3.310 3.300 3.310 3.290 3.310 220,000 726,080 3.3004 366.1 365.0 366.1 363.9 366.1 1,989 365.05 0.00%
2010-10-07 0 3.310 3.280 3.310 3.280 3.320 246,000 811,180 3.2975 366.1 362.8 366.1 362.8 367.2 2,224 364.73 0.00%
2010-10-06 0 3.310 3.300 3.310 3.270 3.310 580,000 1,910,980 3.2948 366.1 365.0 366.1 361.7 366.1 5,244 364.43 1.22%
2010-10-05 0 3.270 3.270 3.280 3.270 3.280 112,000 366,440 3.2718 361.7 361.7 362.8 361.7 362.8 1,013 361.89 -0.30%
2010-10-04 0 3.280 3.280 3.290 3.270 3.350 192,000 631,680 3.2900 362.8 362.8 363.9 361.7 370.5 1,736 363.90 -0.91%
2010-09-30 0 3.310 3.290 3.310 3.250 3.310 280,000 922,280 3.2939 366.1 363.9 366.1 359.5 366.1 2,531 364.33 1.22%
2010-09-29 0 3.270 3.270 3.300 3.230 3.300 294,000 961,980 3.2720 361.7 361.7 365.0 357.3 365.0 2,658 361.92 0.00%
2010-09-28 0 3.270 3.260 3.270 3.270 3.320 338,000 1,112,640 3.2918 361.7 360.6 361.7 361.7 367.2 3,056 364.11 -0.30%
2010-09-27 0 3.280 3.280 3.300 3.220 3.340 662,000 2,180,660 3.2940 362.8 362.8 365.0 356.2 369.4 5,985 364.35 0.61%
2010-09-24 0 3.260 3.260 3.270 3.190 3.270 474,000 1,531,480 3.2310 360.6 360.6 361.7 352.8 361.7 4,285 357.37 2.19%
2010-09-22 0 3.190 3.200 3.220 3.150 3.260 476,000 1,524,500 3.2027 352.8 353.9 356.2 348.4 360.6 4,303 354.25 1.92%
2010-09-21 0 3.130 3.130 3.150 3.080 3.150 482,000 1,509,180 3.1311 346.2 346.2 348.4 340.7 348.4 4,358 346.33 0.97%
2010-09-20 0 3.100 3.100 3.110 3.100 3.140 258,000 805,780 3.1232 342.9 342.9 344.0 342.9 347.3 2,333 345.45 -0.96%
2010-09-17 0 3.130 3.130 3.140 3.110 3.130 182,000 568,140 3.1216 346.2 346.2 347.3 344.0 346.2 1,645 345.28 0.32%
2010-09-16 0 3.120 3.100 3.130 3.080 3.130 202,000 626,080 3.0994 345.1 342.9 346.2 340.7 346.2 1,826 342.82 0.97%
2010-09-15 0 3.090 3.090 3.100 3.070 3.120 216,000 669,060 3.0975 341.8 341.8 342.9 339.6 345.1 1,953 342.61 0.00%
2010-09-14 0 3.090 3.090 3.100 3.090 3.100 176,000 545,360 3.0986 341.8 341.8 342.9 341.8 342.9 1,591 342.74 0.32%
2010-09-13 0 3.080 3.070 3.090 3.070 3.100 408,000 1,258,660 3.0850 340.7 339.6 341.8 339.6 342.9 3,689 341.22 0.33%
2010-09-10 0 3.070 3.070 3.100 3.050 3.100 204,000 629,060 3.0836 339.6 339.6 342.9 337.4 342.9 1,844 341.08 0.00%
2010-09-09 0 3.070 3.070 3.080 3.070 3.110 360,000 1,110,020 3.0834 339.6 339.6 340.7 339.6 344.0 3,255 341.05 -0.97%
2010-09-08 0 3.100 3.090 3.130 3.070 3.100 284,000 878,840 3.0945 342.9 341.8 346.2 339.6 342.9 2,568 342.28 0.00%
2010-09-07 0 3.100 3.080 3.110 3.090 3.120 212,000 657,600 3.1019 342.9 340.7 344.0 341.8 345.1 1,917 343.10 0.65%
2010-09-06 0 3.080 3.050 3.080 3.050 3.090 510,000 1,565,440 3.0695 340.7 337.4 340.7 337.4 341.8 4,611 339.51 1.65%
2010-09-03 0 3.030 3.010 3.030 2.950 3.070 678,000 2,041,660 3.0113 335.1 332.9 335.1 326.3 339.6 6,130 333.08 2.71%
2010-09-02 0 2.950 2.930 2.950 2.920 2.990 446,000 1,311,520 2.9406 326.3 324.1 326.3 323.0 330.7 4,032 325.26 2.08%
2010-09-01 0 2.890 2.890 2.950 2.870 2.950 292,000 850,300 2.9120 319.7 319.7 326.3 317.4 326.3 2,640 322.09 1.40%
2010-08-31 0 2.850 2.850 2.900 2.850 3.000 356,000 1,031,720 2.8981 315.2 315.2 320.8 315.2 331.8 3,219 320.55 -2.06%
2010-08-30 0 2.910 2.900 2.910 2.830 2.970 271,000 791,830 2.9219 321.9 320.8 321.9 313.0 328.5 2,450 323.19 2.83%
2010-08-27 0 2.830 2.830 2.850 2.820 2.880 386,000 1,095,040 2.8369 313.0 313.0 315.2 311.9 318.6 3,490 313.79 -2.08%
2010-08-26 0 2.890 2.870 2.890 2.860 3.000 588,000 1,712,500 2.9124 319.7 317.4 319.7 316.3 331.8 5,316 322.14 -2.03%
2010-08-25 0 2.950 2.950 2.970 2.950 3.100 398,000 1,201,360 3.0185 326.3 326.3 328.5 326.3 342.9 3,598 333.87 -4.84%
2010-08-24 0 3.100 3.080 3.090 3.050 3.120 382,000 1,180,620 3.0906 342.9 340.7 341.8 337.4 345.1 3,454 341.85 0.00%
2010-08-23 0 3.100 3.090 3.110 3.060 3.120 240,000 740,580 3.0858 342.9 341.8 344.0 338.5 345.1 2,170 341.31 -0.64%
2010-08-20 0 3.320 3.310 3.320 3.270 3.330 1,312,000 4,332,260 3.3020 345.1 344.1 345.1 339.9 346.1 12,622 343.23 0.91%
2010-08-19 0 3.290 3.270 3.290 3.210 3.350 1,814,000 5,910,640 3.2583 342.0 339.9 342.0 333.7 348.2 17,451 338.69 -1.50%
2010-08-18 0 3.340 3.330 3.340 3.330 3.390 739,200 2,472,472 3.3448 347.2 346.1 347.2 346.1 352.4 7,111 347.68 -0.60%
2010-08-17 0 3.360 3.350 3.360 3.350 3.440 790,000 2,686,300 3.4004 349.3 348.2 349.3 348.2 357.6 7,600 353.46 -0.88%
2010-08-16 0 3.390 3.380 3.400 3.370 3.400 594,000 2,014,260 3.3910 352.4 351.3 353.4 350.3 353.4 5,715 352.48 0.59%
2010-08-13 0 3.370 3.370 3.380 3.300 3.370 546,000 1,824,880 3.3423 350.3 350.3 351.3 343.0 350.3 5,253 347.41 0.30%
2010-08-12 0 3.360 3.360 3.380 3.360 3.400 542,000 1,828,620 3.3738 349.3 349.3 351.3 349.3 353.4 5,214 350.70 -1.18%
2010-08-11 0 3.400 3.370 3.390 3.370 3.450 350,000 1,190,060 3.4002 353.4 350.3 352.4 350.3 358.6 3,367 353.43 -1.16%
2010-08-10 0 3.440 3.410 3.440 3.390 3.450 556,000 1,904,240 3.4249 357.6 354.5 357.6 352.4 358.6 5,349 356.00 0.88%
2010-08-09 0 3.410 3.400 3.410 3.400 3.480 1,088,000 3,744,220 3.4414 354.5 353.4 354.5 353.4 361.7 10,467 357.72 1.19%
2010-08-06 0 3.370 3.370 3.400 3.360 3.400 656,000 2,218,640 3.3821 350.3 350.3 353.4 349.3 353.4 6,311 351.55 -0.59%
2010-08-05 0 3.390 3.380 3.390 3.350 3.390 417,204 1,404,417 3.3663 352.4 351.3 352.4 348.2 352.4 4,014 349.91 1.19%
2010-08-04 0 3.350 3.340 3.350 3.290 3.350 724,000 2,411,760 3.3312 348.2 347.2 348.2 342.0 348.2 6,965 346.26 0.90%
2010-08-03 0 3.320 3.310 3.330 3.310 3.430 588,000 1,968,080 3.3471 345.1 344.1 346.1 344.1 356.5 5,657 347.91 0.30%
2010-08-02 0 3.310 3.290 3.330 3.250 3.340 926,200 3,068,390 3.3129 344.1 342.0 346.1 337.8 347.2 8,910 344.36 2.80%
2010-07-30 0 3.220 3.210 3.230 3.160 3.250 732,000 2,348,060 3.2077 334.7 333.7 335.7 328.5 337.8 7,042 333.43 -0.31%
2010-07-29 0 3.230 3.230 3.270 3.220 3.270 304,000 987,540 3.2485 335.7 335.7 339.9 334.7 339.9 2,925 337.67 -1.52%
2010-07-28 0 3.280 3.260 3.280 3.220 3.300 876,000 2,858,000 3.2626 340.9 338.9 340.9 334.7 343.0 8,427 339.13 1.86%
2010-07-27 0 3.220 3.180 3.220 3.180 3.220 342,000 1,091,860 3.1926 334.7 330.5 334.7 330.5 334.7 3,290 331.85 0.31%
2010-07-26 0 3.210 3.210 3.220 3.180 3.270 639,800 2,053,288 3.2093 333.7 333.7 334.7 330.5 339.9 6,155 333.59 -1.23%
2010-07-23 0 3.250 3.240 3.250 3.220 3.280 888,000 2,884,660 3.2485 337.8 336.8 337.8 334.7 340.9 8,543 337.67 -0.31%
2010-07-22 0 3.260 3.240 3.260 3.110 3.290 1,818,000 5,865,300 3.2262 338.9 336.8 338.9 323.3 342.0 17,490 335.35 5.16%
2010-07-21 0 3.100 3.090 3.100 3.000 3.120 1,552,000 4,752,000 3.0619 322.2 321.2 322.2 311.8 324.3 14,931 318.27 2.99%
2010-07-20 0 3.010 3.010 3.030 3.000 3.070 1,064,000 3,219,920 3.0262 312.9 312.9 315.0 311.8 319.1 10,236 314.56 0.67%
2010-07-19 0 2.990 2.970 2.990 2.900 3.010 2,638,000 7,824,520 2.9661 310.8 308.7 310.8 301.4 312.9 25,379 308.31 1.01%
2010-07-16 0 2.960 2.960 2.970 2.870 3.050 5,554,000 16,501,540 2.9711 307.7 307.7 308.7 298.3 317.0 53,432 308.83 11.28%
2010-07-15 0 2.660 2.650 2.660 2.640 2.690 702,000 1,869,140 2.6626 276.5 275.5 276.5 274.4 279.6 6,754 276.77 0.38%
2010-07-14 0 2.650 2.620 2.650 2.580 2.660 772,000 2,031,440 2.6314 275.5 272.3 275.5 268.2 276.5 7,427 273.52 3.11%
2010-07-13 0 2.570 2.570 2.590 2.560 2.580 158,000 405,860 2.5687 267.1 267.1 269.2 266.1 268.2 1,520 267.01 0.00%
2010-07-12 0 2.570 2.560 2.570 2.530 2.630 260,000 666,520 2.5635 267.1 266.1 267.1 263.0 273.4 2,501 266.47 1.58%
2010-07-09 0 2.530 2.520 2.570 2.530 2.570 38,000 97,360 2.5621 263.0 261.9 267.1 263.0 267.1 366 266.32 0.00%
2010-07-08 0 2.530 2.500 2.530 2.500 2.620 502,000 1,274,680 2.5392 263.0 259.9 263.0 259.9 272.3 4,829 263.94 1.20%
2010-07-07 0 2.500 2.490 2.510 2.500 2.520 758,000 1,898,420 2.5045 259.9 258.8 260.9 259.9 261.9 7,292 260.33 0.40%
2010-07-06 0 2.490 2.470 2.490 2.480 2.490 302,000 750,880 2.4864 258.8 256.7 258.8 257.8 258.8 2,905 258.45 0.40%
2010-07-05 0 2.480 2.470 2.500 2.480 2.500 168,000 418,420 2.4906 257.8 256.7 259.9 257.8 259.9 1,616 258.89 0.40%
2010-07-02 0 2.470 2.470 2.510 2.450 2.580 282,000 701,380 2.4872 256.7 256.7 260.9 254.7 268.2 2,713 258.53 -1.59%
2010-06-30 0 2.510 2.480 2.570 2.450 2.510 142,000 353,560 2.4899 260.9 257.8 267.1 254.7 260.9 1,366 258.81 1.62%
2010-06-29 0 2.470 2.470 2.480 2.470 2.530 206,000 512,120 2.4860 256.7 256.7 257.8 256.7 263.0 1,982 258.41 -1.20%
2010-06-28 0 2.500 2.490 2.510 2.500 2.550 210,000 526,160 2.5055 259.9 258.8 260.9 259.9 265.1 2,020 260.44 0.81%
2010-06-25 0 2.480 2.480 2.530 2.480 2.550 538,000 1,335,640 2.4826 257.8 257.8 263.0 257.8 265.1 5,176 258.06 0.00%
2010-06-24 0 2.480 2.470 2.500 2.470 2.570 354,000 883,280 2.4951 257.8 256.7 259.9 256.7 267.1 3,406 259.36 1.22%
2010-06-23 0 2.450 2.450 2.470 2.450 2.470 1,430,000 3,508,900 2.4538 254.7 254.7 256.7 254.7 256.7 13,757 255.06 -0.41%
2010-06-22 0 2.460 2.460 2.500 2.450 2.500 1,216,000 3,000,560 2.4676 255.7 255.7 259.9 254.7 259.9 11,698 256.49 -3.53%
2010-06-21 0 2.550 2.510 2.550 2.520 2.590 170,000 430,660 2.5333 265.1 260.9 265.1 261.9 269.2 1,635 263.33 1.19%
2010-06-18 0 2.520 2.470 2.520 2.450 2.520 258,000 642,380 2.4898 261.9 256.7 261.9 254.7 261.9 2,482 258.81 2.86%
2010-06-17 0 2.450 2.450 2.470 2.450 2.530 1,122,000 2,753,040 2.4537 254.7 254.7 256.7 254.7 263.0 10,794 255.05 -2.00%
2010-06-15 0 2.500 2.500 2.530 2.480 2.550 100,000 250,560 2.5056 259.9 259.9 263.0 257.8 265.1 962 260.45 -1.57%
2010-06-14 0 2.540 2.500 2.550 2.470 2.550 178,000 448,820 2.5215 264.0 259.9 265.1 256.7 265.1 1,712 262.10 3.67%
2010-06-11 0 2.450 2.450 2.470 2.420 2.470 1,572,000 3,854,400 2.4519 254.7 254.7 256.7 251.5 256.7 15,123 254.87 -1.61%
2010-06-10 0 2.490 2.470 2.490 2.470 2.490 80,000 198,740 2.4843 258.8 256.7 258.8 256.7 258.8 770 258.23 0.81%
2010-06-09 0 2.470 2.470 2.480 2.460 2.490 20,000 49,580 2.4790 256.7 256.7 257.8 255.7 258.8 192 257.68 -1.20%
2010-06-08 0 2.500 2.470 2.500 2.460 2.500 202,000 500,200 2.4762 259.9 256.7 259.9 255.7 259.9 1,943 257.39 0.81%
2010-06-07 0 2.480 2.480 2.510 2.450 2.560 102,000 253,800 2.4882 257.8 257.8 260.9 254.7 266.1 981 258.64 -1.20%
2010-06-04 0 2.510 2.510 2.540 2.500 2.520 38,000 95,660 2.5174 260.9 260.9 264.0 259.9 261.9 366 261.67 0.80%
2010-06-03 0 2.490 2.480 2.490 2.470 2.520 170,000 425,260 2.5015 258.8 257.8 258.8 256.7 261.9 1,635 260.02 1.63%
2010-06-02 0 2.450 2.440 2.450 2.440 2.450 150,000 367,400 2.4493 254.7 253.6 254.7 253.6 254.7 1,443 254.60 2.08%
2010-06-01 0 2.400 2.400 2.440 2.400 2.440 94,000 226,820 2.4130 249.5 249.5 253.6 249.5 253.6 904 250.82 -1.64%
2010-05-31 0 2.440 2.420 2.440 2.430 2.450 214,000 523,400 2.4458 253.6 251.5 253.6 252.6 254.7 2,059 254.23 -0.41%
2010-05-28 0 2.450 2.450 2.470 2.400 2.470 178,000 435,820 2.4484 254.7 254.7 256.7 249.5 256.7 1,712 254.50 2.51%
2010-05-27 0 2.390 2.390 2.400 2.370 2.410 690,000 1,658,660 2.4039 248.4 248.4 249.5 246.4 250.5 6,638 249.87 -0.83%
2010-05-26 0 2.410 2.410 2.420 2.280 2.450 300,000 717,960 2.3932 250.5 250.5 251.5 237.0 254.7 2,886 248.76 -1.63%
2010-05-25 0 2.450 2.400 2.450 2.430 2.530 366,000 906,280 2.4762 254.7 249.5 254.7 252.6 263.0 3,521 257.39 -3.16%
2010-05-24 0 2.530 2.520 2.580 2.500 2.580 244,000 618,320 2.5341 263.0 261.9 268.2 259.9 268.2 2,347 263.41 -1.94%
2010-05-20 0 2.580 2.580 2.630 2.580 2.650 328,000 856,240 2.6105 268.2 268.2 273.4 268.2 275.5 3,155 271.35 -2.64%
2010-05-19 0 2.650 2.640 2.680 2.650 2.730 104,000 277,300 2.6663 275.5 274.4 278.6 275.5 283.8 1,001 277.16 -1.12%
2010-05-18 0 2.680 2.650 2.680 2.630 2.710 182,400 482,884 2.6474 278.6 275.5 278.6 273.4 281.7 1,755 275.19 -1.11%
2010-05-17 0 2.710 2.660 2.710 2.650 2.730 36,000 96,960 2.6933 281.7 276.5 281.7 275.5 283.8 346 279.96 1.12%
2010-05-14 0 2.680 2.680 2.690 2.680 2.710 412,000 1,113,000 2.7015 278.6 278.6 279.6 278.6 281.7 3,964 280.80 0.75%
2010-05-13 0 2.660 2.660 2.720 2.660 2.750 290,000 781,360 2.6943 276.5 276.5 282.7 276.5 285.9 2,790 280.07 -1.12%
2010-05-12 0 2.690 2.690 2.710 2.680 2.730 272,000 734,980 2.7021 279.6 279.6 281.7 278.6 283.8 2,617 280.88 -1.82%
2010-05-11 0 2.740 2.730 2.740 2.730 2.760 98,000 268,900 2.7439 284.8 283.8 284.8 283.8 286.9 943 285.21 -0.36%
2010-05-10 0 2.750 2.730 2.750 2.740 2.800 138,000 379,940 2.7532 285.9 283.8 285.9 284.8 291.0 1,328 286.18 2.23%
2010-05-07 0 2.690 2.670 2.690 2.660 2.740 82,000 221,140 2.6968 279.6 277.5 279.6 276.5 284.8 789 280.32 0.75%
2010-05-06 0 2.670 2.640 2.670 2.630 2.700 208,000 556,260 2.6743 277.5 274.4 277.5 273.4 280.7 2,001 277.98 -0.74%
2010-05-05 0 2.690 2.680 2.700 2.690 2.700 170,000 457,940 2.6938 279.6 278.6 280.7 279.6 280.7 1,635 280.01 -1.10%
2010-05-04 0 2.720 2.710 2.730 2.690 2.900 402,000 1,093,160 2.7193 282.7 281.7 283.8 279.6 301.4 3,867 282.66 0.37%
2010-05-03 0 2.710 2.710 2.770 2.700 2.770 460,000 1,255,520 2.7294 281.7 281.7 287.9 280.7 287.9 4,425 283.71 -1.81%
2010-04-30 0 2.760 2.760 2.830 2.760 2.810 288,000 798,780 2.7735 286.9 286.9 294.2 286.9 292.1 2,771 288.30 -1.08%
2010-04-29 0 2.790 2.770 2.790 2.600 2.820 256,000 711,900 2.7809 290.0 287.9 290.0 270.3 293.1 2,463 289.06 -0.36%
2010-04-28 0 2.800 2.800 2.820 2.800 2.880 410,000 1,166,040 2.8440 291.0 291.0 293.1 291.0 299.4 3,944 295.62 -2.78%
2010-04-27 0 2.880 2.870 2.880 2.880 2.890 260,000 750,120 2.8851 299.4 298.3 299.4 299.4 300.4 2,501 299.89 0.00%
2010-04-26 0 2.880 2.870 2.890 2.870 2.900 410,000 1,184,620 2.8893 299.4 298.3 300.4 298.3 301.4 3,944 300.33 0.00%
2010-04-23 0 2.880 2.870 2.900 2.860 2.880 78,000 224,500 2.8782 299.4 298.3 301.4 297.3 299.4 750 299.18 0.00%
2010-04-22 0 2.880 2.880 2.900 2.850 2.900 104,000 299,780 2.8825 299.4 299.4 301.4 296.2 301.4 1,001 299.62 0.35%
2010-04-21 0 2.870 2.870 2.900 2.870 2.930 167,000 482,120 2.8869 298.3 298.3 301.4 298.3 304.6 1,607 300.09 -1.03%
2010-04-20 0 2.900 2.890 2.950 2.880 2.940 48,000 139,140 2.8988 301.4 300.4 306.6 299.4 305.6 462 301.31 -0.68%
2010-04-19 0 2.920 2.890 2.920 2.880 2.930 220,000 639,780 2.9081 303.5 300.4 303.5 299.4 304.6 2,116 302.28 -0.34%
2010-04-16 0 2.930 2.930 2.940 2.930 2.970 288,000 849,360 2.9492 304.6 304.6 305.6 304.6 308.7 2,771 306.55 -1.35%
2010-04-15 0 2.970 2.970 2.980 2.930 2.990 231,000 683,900 2.9606 308.7 308.7 309.8 304.6 310.8 2,222 307.74 1.37%
2010-04-14 0 2.930 2.930 2.960 2.880 2.930 222,000 646,720 2.9132 304.6 304.6 307.7 299.4 304.6 2,136 302.81 1.03%
2010-04-13 0 2.900 2.930 2.980 2.850 2.930 274,000 790,060 2.8834 301.4 304.6 309.8 296.2 304.6 2,636 299.72 0.00%
2010-04-12 0 2.900 2.880 2.900 2.820 2.900 102,000 290,880 2.8518 301.4 299.4 301.4 293.1 301.4 981 296.43 2.47%
2010-04-09 0 2.830 2.800 2.840 2.800 2.850 352,000 995,100 2.8270 294.2 291.0 295.2 291.0 296.2 3,386 293.85 -0.35%
2010-04-08 0 2.840 2.820 2.840 2.820 2.850 410,000 1,164,420 2.8400 295.2 293.1 295.2 293.1 296.2 3,944 295.21 0.00%
2010-04-07 0 2.840 2.840 2.860 2.780 2.860 218,000 613,660 2.8150 295.2 295.2 297.3 289.0 297.3 2,097 292.60 1.43%
2010-04-01 0 2.800 2.800 2.820 2.760 2.790 74,000 206,180 2.7862 291.0 291.0 293.1 286.9 290.0 712 289.62 0.72%
2010-03-31 0 2.780 2.760 2.830 2.760 2.780 64,000 177,680 2.7763 289.0 286.9 294.2 286.9 289.0 616 288.58 0.00%
2010-03-30 0 2.780 2.780 2.830 2.660 2.780 210,000 577,060 2.7479 289.0 289.0 294.2 276.5 289.0 2,020 285.63 1.09%
2010-03-29 0 2.750 2.750 2.800 2.720 2.790 72,000 198,440 2.7561 285.9 285.9 291.0 282.7 290.0 693 286.49 0.00%
2010-03-26 0 2.750 2.750 2.840 2.740 2.740 2,000 5,480 2.7400 285.9 285.9 295.2 284.8 284.8 19 284.81 -0.72%
2010-03-25 0 2.770 2.770 3.000 2.700 2.900 172,000 475,320 2.7635 287.9 287.9 311.8 280.7 301.4 1,655 287.25 1.84%
2010-03-24 0 2.720 2.720 2.800 2.700 2.800 288,000 789,280 2.7406 282.7 282.7 291.0 280.7 291.0 2,771 284.87 -1.09%
2010-03-23 0 2.750 2.750 2.840 2.700 2.790 86,000 238,200 2.7698 285.9 285.9 295.2 280.7 290.0 827 287.91 -0.36%
2010-03-22 0 2.760 2.760 2.790 2.720 2.800 154,500 430,460 2.7861 286.9 286.9 290.0 282.7 291.0 1,486 289.61 -1.78%
2010-03-19 0 2.810 2.800 2.830 2.800 2.830 110,000 309,100 2.8100 292.1 291.0 294.2 291.0 294.2 1,058 292.09 0.36%
2010-03-18 0 2.800 2.800 2.830 2.760 2.830 84,000 235,120 2.7990 291.0 291.0 294.2 286.9 294.2 808 290.95 -1.41%
2010-03-17 0 2.840 2.810 2.840 2.840 2.860 50,000 142,420 2.8484 295.2 292.1 295.2 295.2 297.3 481 296.08 1.43%
2010-03-16 0 2.800 2.800 2.840 2.800 2.800 16,000 44,800 2.8000 291.0 291.0 295.2 291.0 291.0 154 291.05 -1.41%
2010-03-15 0 2.840 2.820 2.840 2.800 2.840 18,000 51,040 2.8356 295.2 293.1 295.2 291.0 295.2 173 294.74 0.00%
2010-03-12 0 2.840 2.820 2.860 2.760 2.860 186,000 528,940 2.8438 295.2 293.1 297.3 286.9 297.3 1,789 295.60 -2.07%
2010-03-11 0 2.900 2.840 2.900 2.890 2.900 18,000 52,040 2.8911 301.4 295.2 301.4 300.4 301.4 173 300.52 1.75%
2010-03-10 0 2.850 2.850 2.900 2.850 2.860 54,000 154,400 2.8593 296.2 296.2 301.4 296.2 297.3 520 297.21 0.35%
2010-03-09 0 2.840 2.810 2.840 2.820 2.840 30,000 84,640 2.8213 295.2 292.1 295.2 293.1 295.2 289 293.27 0.35%
2010-03-08 0 2.830 2.830 2.870 2.800 2.870 60,000 170,420 2.8403 294.2 294.2 298.3 291.0 298.3 577 295.24 0.00%
2010-03-05 0 2.830 2.830 2.850 2.800 2.830 20,534 57,742 2.8120 294.2 294.2 296.2 291.0 294.2 198 292.30 1.07%
2010-03-04 0 2.800 2.800 2.850 2.790 2.820 92,000 257,820 2.8024 291.0 291.0 296.2 290.0 293.1 885 291.30 -1.75%
2010-03-03 0 2.850 2.850 2.870 2.800 2.850 74,000 209,780 2.8349 296.2 296.2 298.3 291.0 296.2 712 294.67 1.79%
2010-03-02 0 2.800 2.800 2.830 - - 0 0 - 291.0 291.0 294.2 - - 0 - 0.72%
2010-03-01 0 2.780 2.780 2.810 2.750 2.850 34,000 95,960 2.8224 289.0 289.0 292.1 285.9 296.2 327 293.37 2.58%
2010-02-26 0 2.710 2.710 2.770 2.700 2.770 104,000 284,220 2.7329 281.7 281.7 287.9 280.7 287.9 1,001 284.07 -0.37%
2010-02-25 0 2.720 2.720 2.900 2.700 2.730 60,000 162,280 2.7047 282.7 282.7 301.4 280.7 283.8 577 281.14 0.37%
2010-02-24 0 2.710 2.710 2.760 2.700 2.730 122,000 331,100 2.7139 281.7 281.7 286.9 280.7 283.8 1,174 282.10 -0.37%
2010-02-23 0 2.720 2.720 2.900 2.710 2.750 70,000 191,320 2.7331 282.7 282.7 301.4 281.7 285.9 673 284.10 -1.09%
2010-02-22 0 2.750 2.750 2.850 2.750 2.850 8,000 22,600 2.8250 285.9 285.9 296.2 285.9 296.2 77 293.65 0.00%
2010-02-19 0 2.750 2.750 2.800 2.740 2.850 14,000 39,460 2.8186 285.9 285.9 291.0 284.8 296.2 135 292.98 0.36%
2010-02-18 0 2.740 2.740 3.000 2.600 2.740 6,000 16,160 2.6933 284.8 284.8 311.8 270.3 284.8 58 279.96 0.00%
2010-02-17 0 2.740 2.700 2.720 2.700 2.750 64,000 175,180 2.7372 284.8 280.7 282.7 280.7 285.9 616 284.52 0.74%
2010-02-12 0 2.720 2.710 2.730 2.630 2.780 132,000 359,800 2.7258 282.7 281.7 283.8 273.4 289.0 1,270 283.33 0.00%
2010-02-11 0 2.720 2.720 2.900 2.700 2.800 72,000 198,320 2.7544 282.7 282.7 301.4 280.7 291.0 693 286.31 0.37%
2010-02-10 0 2.710 2.710 2.770 2.700 2.790 92,000 254,100 2.7620 281.7 281.7 287.9 280.7 290.0 885 287.09 -2.17%
2010-02-09 0 2.770 2.770 2.900 2.740 2.770 96,000 264,320 2.7533 287.9 287.9 301.4 284.8 287.9 924 286.20 0.00%
2010-02-08 0 2.770 2.770 2.800 - - 0 0 - 287.9 287.9 291.0 - - 0 - 0.00%
2010-02-05 0 2.770 2.770 2.850 - - 10,000 27,700 2.7700 287.9 287.9 296.2 - - 96 287.93 0.00%
2010-02-04 0 2.770 2.770 2.880 2.760 2.800 62,000 173,560 2.7994 287.9 287.9 299.4 286.9 291.0 596 290.98 -3.15%
2010-02-03 0 2.860 2.820 2.880 - - 0 0 - 297.3 293.1 299.4 - - 0 - 0.00%
2010-02-02 0 2.860 2.840 2.980 2.850 2.860 110,000 314,280 2.8571 297.3 295.2 309.8 296.2 297.3 1,058 296.98 0.35%
2010-02-01 0 2.850 2.700 2.850 2.720 2.850 104,000 295,020 2.8367 296.2 280.7 296.2 282.7 296.2 1,001 294.87 1.79%
2010-01-29 0 2.800 2.750 2.800 2.780 3.020 268,000 757,140 2.8251 291.0 285.9 291.0 289.0 313.9 2,578 293.66 -4.11%
2010-01-28 0 2.920 2.920 3.000 - - 0 0 - 303.5 303.5 311.8 - - 0 - 1.39%
2010-01-27 0 2.880 2.880 2.940 2.880 2.880 62,000 177,960 2.8703 299.4 299.4 305.6 299.4 299.4 596 298.36 -2.37%
2010-01-26 0 2.950 2.880 2.950 2.880 3.000 122,000 357,880 2.9334 306.6 299.4 306.6 299.4 311.8 1,174 304.92 0.00%
2010-01-25 0 2.950 2.880 2.950 2.940 2.950 74,000 217,920 2.9449 306.6 299.4 306.6 305.6 306.6 712 306.11 1.72%
2010-01-22 0 2.900 2.880 2.940 2.870 2.950 134,000 387,760 2.8937 301.4 299.4 305.6 298.3 306.6 1,289 300.79 -2.36%
2010-01-21 0 2.970 2.970 3.030 2.970 2.970 46,000 136,620 2.9700 308.7 308.7 315.0 308.7 308.7 443 308.72 -1.33%
2010-01-20 0 3.010 2.970 3.040 3.010 3.060 10,000 30,500 3.0500 312.9 308.7 316.0 312.9 318.1 96 317.03 -1.63%
2010-01-19 0 3.060 3.040 3.060 3.030 3.060 532,000 1,624,220 3.0530 318.1 316.0 318.1 315.0 318.1 5,118 317.35 0.99%
2010-01-18 0 3.030 3.030 3.050 3.000 3.060 172,000 521,440 3.0316 315.0 315.0 317.0 311.8 318.1 1,655 315.12 0.66%
2010-01-15 0 3.010 3.010 3.050 3.000 3.020 122,000 367,100 3.0090 312.9 312.9 317.0 311.8 313.9 1,174 312.77 -1.63%
2010-01-14 0 3.060 2.950 3.060 2.940 3.060 264,000 800,640 3.0327 318.1 306.6 318.1 305.6 318.1 2,540 315.24 2.00%
2010-01-13 0 3.000 2.990 3.040 3.000 3.000 22,000 65,000 2.9545 311.8 310.8 316.0 311.8 311.8 212 307.11 -1.32%
2010-01-12 0 3.040 3.020 3.040 2.950 3.040 80,000 241,060 3.0133 316.0 313.9 316.0 306.6 316.0 770 313.21 -0.33%
2010-01-11 0 3.050 3.030 3.050 3.030 3.060 312,000 952,980 3.0544 317.0 315.0 317.0 315.0 318.1 3,002 317.49 -0.33%
2010-01-08 0 3.060 3.010 3.060 3.060 3.080 100,000 306,320 3.0632 318.1 312.9 318.1 318.1 320.2 962 318.41 -0.65%
2010-01-07 0 3.080 2.990 3.080 3.030 3.080 234,000 716,920 3.0638 320.2 310.8 320.2 315.0 320.2 2,251 318.46 0.98%
2010-01-06 0 3.050 3.020 3.050 3.000 3.140 302,000 914,260 3.0274 317.0 313.9 317.0 311.8 326.4 2,905 314.68 3.04%
2010-01-05 0 2.960 2.880 2.960 2.880 3.040 302,000 896,600 2.9689 307.7 299.4 307.7 299.4 316.0 2,905 308.60 1.02%
2010-01-04 0 2.930 2.860 2.930 2.950 2.950 2,000 5,900 2.9500 304.6 297.3 304.6 306.6 306.6 19 306.64 3.17%
2009-12-31 0 2.840 2.820 2.900 2.800 2.900 156,000 442,020 2.8335 295.2 293.1 301.4 291.0 301.4 1,501 294.53 1.79%
2009-12-30 0 2.790 2.790 2.830 2.780 2.840 56,000 157,660 2.8154 290.0 290.0 294.2 289.0 295.2 539 292.64 -0.36%
2009-12-29 0 2.800 2.800 2.930 2.800 3.000 132,000 382,220 2.8956 291.0 291.0 304.6 291.0 311.8 1,270 300.99 -1.41%
2009-12-28 0 2.840 2.840 2.900 2.840 2.840 30,000 85,200 2.8400 295.2 295.2 301.4 295.2 295.2 289 295.21 0.35%
2009-12-24 0 2.830 2.830 2.900 - - 0 0 - 294.2 294.2 301.4 - - 0 - 0.00%
2009-12-23 0 2.830 2.830 2.940 2.830 2.880 108,000 309,020 2.8613 294.2 294.2 305.6 294.2 299.4 1,039 297.42 -1.74%
2009-12-22 0 2.880 2.860 2.880 2.850 2.970 80,000 233,600 2.9200 299.4 297.3 299.4 296.2 308.7 770 303.52 -0.69%
2009-12-21 0 2.990 2.970 2.990 2.960 3.020 212,000 635,300 2.9967 301.4 299.4 301.4 298.4 304.5 2,103 302.12 -0.66%
2009-12-18 0 3.010 2.990 3.010 2.930 3.010 242,000 715,700 2.9574 303.5 301.4 303.5 295.4 303.5 2,400 298.16 0.67%
2009-12-17 0 2.990 2.990 3.000 2.990 3.040 340,000 1,023,640 3.0107 301.4 301.4 302.5 301.4 306.5 3,372 303.53 -0.99%
2009-12-16 0 3.020 2.990 3.010 2.970 3.020 464,000 1,392,060 3.0001 304.5 301.4 303.5 299.4 304.5 4,602 302.46 1.68%
2009-12-15 0 2.970 2.950 2.980 2.940 3.000 504,000 1,496,540 2.9693 299.4 297.4 300.4 296.4 302.5 4,999 299.36 1.37%
2009-12-14 0 2.930 2.930 2.940 2.800 2.930 802,000 2,289,740 2.8550 295.4 295.4 296.4 282.3 295.4 7,955 287.84 1.74%
2009-12-11 0 2.880 2.870 2.880 2.800 2.880 872,000 2,476,460 2.8400 290.4 289.3 290.4 282.3 290.4 8,649 286.32 1.05%
2009-12-10 0 2.850 2.830 2.860 2.780 2.960 1,700,000 4,854,520 2.8556 287.3 285.3 288.3 280.3 298.4 16,862 287.89 -6.86%
2009-12-09 0 3.060 3.000 3.070 2.950 3.100 796,000 2,425,540 3.0472 308.5 302.5 309.5 297.4 312.5 7,895 307.21 2.34%
2009-12-08 0 2.990 2.960 2.990 2.910 3.000 356,000 1,055,400 2.9646 301.4 298.4 301.4 293.4 302.5 3,531 298.88 0.34%
2009-12-07 0 2.980 2.920 3.020 2.860 2.980 366,000 1,071,620 2.9279 300.4 294.4 304.5 288.3 300.4 3,630 295.18 3.47%
2009-12-04 0 2.880 2.880 2.900 2.860 2.910 158,000 457,660 2.8966 290.4 290.4 292.4 288.3 293.4 1,567 292.02 -0.69%
2009-12-03 0 2.900 2.880 2.890 2.850 2.930 82,000 237,140 2.8920 292.4 290.4 291.4 287.3 295.4 813 291.56 -0.68%
2009-12-02 0 2.920 2.880 2.920 2.840 2.990 224,000 642,600 2.8688 294.4 290.4 294.4 286.3 301.4 2,222 289.22 2.46%
2009-12-01 0 2.850 2.850 2.860 2.780 2.870 438,500 1,239,720 2.8272 287.3 287.3 288.3 280.3 289.3 4,349 285.03 2.52%
2009-11-30 0 2.780 2.750 2.780 2.730 2.780 120,000 331,940 2.7662 280.3 277.2 280.3 275.2 280.3 1,190 278.88 3.35%
2009-11-27 0 2.690 2.660 2.690 2.700 2.780 184,000 508,560 2.7639 271.2 268.2 271.2 272.2 280.3 1,825 278.65 -3.24%
2009-11-26 0 2.780 2.760 2.780 2.750 2.780 144,000 399,500 2.7743 280.3 278.3 280.3 277.2 280.3 1,428 279.70 3.73%
2009-11-25 0 2.680 2.680 2.880 2.650 2.760 162,000 438,860 2.7090 270.2 270.2 290.4 267.2 278.3 1,607 273.11 -1.47%
2009-11-24 0 2.720 2.680 2.700 2.670 2.720 220,000 593,160 2.6962 274.2 270.2 272.2 269.2 274.2 2,182 271.82 1.87%
2009-11-23 0 2.670 2.660 2.690 2.640 2.670 100,000 266,480 2.6648 269.2 268.2 271.2 266.2 269.2 992 268.66 1.14%
2009-11-20 0 2.640 2.640 2.700 2.600 2.680 174,000 461,180 2.6505 266.2 266.2 272.2 262.1 270.2 1,726 267.21 -0.38%
2009-11-19 0 2.650 2.630 2.670 2.590 2.670 408,000 1,081,670 2.6512 267.2 265.1 269.2 261.1 269.2 4,047 267.28 2.32%
2009-11-18 0 2.590 2.590 2.650 2.560 2.660 244,000 640,920 2.6267 261.1 261.1 267.2 258.1 268.2 2,420 264.82 -2.26%
2009-11-17 0 2.650 2.650 2.660 2.610 2.660 142,000 374,320 2.6361 267.2 267.2 268.2 263.1 268.2 1,408 265.76 1.53%
2009-11-16 0 2.610 2.610 2.650 2.520 2.650 196,000 508,180 2.5928 263.1 263.1 267.2 254.1 267.2 1,944 261.39 1.16%
2009-11-13 0 2.580 2.580 2.600 2.570 2.630 74,000 191,540 2.5884 260.1 260.1 262.1 259.1 265.1 734 260.95 0.00%
2009-11-12 0 2.580 2.580 2.650 2.580 2.590 100,000 258,380 2.5838 260.1 260.1 267.2 260.1 261.1 992 260.49 0.00%
2009-11-11 0 2.580 2.580 2.640 2.530 2.580 100,000 256,320 2.5632 260.1 260.1 266.2 255.1 260.1 992 258.41 -1.53%
2009-11-10 0 2.620 2.600 2.660 2.600 2.730 232,000 609,000 2.6250 264.1 262.1 268.2 262.1 275.2 2,301 264.64 0.77%
2009-11-09 0 2.600 2.600 2.620 2.500 2.610 342,000 884,956 2.5876 262.1 262.1 264.1 252.0 263.1 3,392 260.87 3.17%
2009-11-06 0 2.520 2.520 2.600 2.450 2.610 120,000 301,380 2.5115 254.1 254.1 262.1 247.0 263.1 1,190 253.20 0.40%
2009-11-05 0 2.510 2.510 2.600 2.450 2.610 102,000 255,460 2.5045 253.1 253.1 262.1 247.0 263.1 1,012 252.50 -0.40%
2009-11-04 0 2.520 2.510 2.610 2.510 2.610 110,000 277,880 2.5262 254.1 253.1 263.1 253.1 263.1 1,091 254.68 0.80%
2009-11-03 0 2.500 2.500 2.610 2.470 2.640 144,000 363,340 2.5232 252.0 252.0 263.1 249.0 266.2 1,428 254.38 -0.40%
2009-11-02 0 2.510 2.510 2.600 2.490 2.530 100,000 250,120 2.5012 253.1 253.1 262.1 251.0 255.1 992 252.16 -0.79%
2009-10-30 0 2.530 2.530 2.630 2.520 2.650 108,000 275,880 2.5544 255.1 255.1 265.1 254.1 267.2 1,071 257.53 0.00%
2009-10-29 0 2.530 2.530 2.610 2.500 2.610 128,000 322,060 2.5161 255.1 255.1 263.1 252.0 263.1 1,270 253.66 -3.07%
2009-10-28 0 2.610 2.610 2.640 2.600 2.640 178,000 464,660 2.6104 263.1 263.1 266.2 262.1 266.2 1,766 263.18 0.38%
2009-10-27 0 2.600 2.600 2.630 2.550 2.650 206,000 533,700 2.5908 262.1 262.1 265.1 257.1 267.2 2,043 261.19 1.96%
2009-10-23 0 2.550 2.520 2.550 2.500 2.560 128,000 325,040 2.5394 257.1 254.1 257.1 252.0 258.1 1,270 256.01 0.00%
2009-10-22 0 2.550 2.520 2.550 2.490 2.550 104,000 262,560 2.5246 257.1 254.1 257.1 251.0 257.1 1,032 254.52 2.00%
2009-10-21 0 2.500 2.500 2.520 2.500 2.550 558,000 1,405,280 2.5184 252.0 252.0 254.1 252.0 257.1 5,535 253.90 0.00%
2009-10-20 0 2.500 2.490 2.510 2.490 2.520 1,712,000 4,279,640 2.4998 252.0 251.0 253.1 251.0 254.1 16,981 252.02 -0.79%
2009-10-19 0 2.520 2.500 2.520 2.500 2.530 352,000 884,800 2.5136 254.1 252.0 254.1 252.0 255.1 3,491 253.42 -2.33%
2009-10-16 0 2.580 2.540 2.580 2.510 2.580 124,000 313,560 2.5287 260.1 256.1 260.1 253.1 260.1 1,230 254.94 2.79%
2009-10-15 0 2.510 2.500 2.530 2.490 2.530 317,995 793,988 2.4969 253.1 252.0 255.1 251.0 255.1 3,154 251.73 0.80%
2009-10-14 0 2.490 2.490 2.500 2.480 2.490 462,000 1,150,080 2.4894 251.0 251.0 252.0 250.0 251.0 4,583 250.97 0.40%
2009-10-13 0 2.480 2.480 2.490 2.470 2.490 564,000 1,398,660 2.4799 250.0 250.0 251.0 249.0 251.0 5,594 250.02 0.00%
2009-10-12 0 2.480 2.380 2.480 2.480 2.480 16,000 39,700 2.4813 250.0 239.9 250.0 250.0 250.0 159 250.15 -0.40%
2009-10-09 0 2.490 2.460 2.490 2.460 2.490 320,000 793,360 2.4793 251.0 248.0 251.0 248.0 251.0 3,174 249.95 0.00%
2009-10-08 0 2.490 2.470 2.490 2.480 2.490 72,000 178,980 2.4858 251.0 249.0 251.0 250.0 251.0 714 250.61 0.40%
2009-10-07 0 2.480 2.480 2.490 2.480 2.490 288,000 714,780 2.4819 250.0 250.0 251.0 250.0 251.0 2,857 250.22 -0.40%
2009-10-06 0 2.490 2.480 2.490 2.490 2.500 606,000 1,509,080 2.4902 251.0 250.0 251.0 251.0 252.0 6,011 251.06 0.00%
2009-10-05 0 2.490 2.440 2.490 2.410 2.500 86,000 210,000 2.4419 251.0 246.0 251.0 243.0 252.0 853 246.18 0.00%
2009-10-02 0 2.490 2.470 2.490 2.470 2.490 68,000 168,440 2.4771 251.0 249.0 251.0 249.0 251.0 674 249.73 0.00%
2009-09-30 0 2.490 2.470 2.500 2.490 2.490 280,500 698,865 2.4915 251.0 249.0 252.0 251.0 251.0 2,782 251.19 -0.40%
2009-09-29 0 2.500 2.470 2.500 2.480 2.500 260,000 649,000 2.4962 252.0 249.0 252.0 250.0 252.0 2,579 251.65 0.81%
2009-09-28 0 2.480 2.420 2.480 2.420 2.480 182,000 443,520 2.4369 250.0 244.0 250.0 244.0 250.0 1,805 245.68 1.22%
2009-09-25 0 2.450 2.450 2.470 2.440 2.490 550,000 1,347,440 2.4499 247.0 247.0 249.0 246.0 251.0 5,455 246.99 0.41%
2009-09-24 0 2.440 2.440 2.470 2.440 2.500 488,000 1,197,000 2.4529 246.0 246.0 249.0 246.0 252.0 4,840 247.29 -1.61%
2009-09-23 0 2.480 2.470 2.500 2.460 2.490 316,000 783,800 2.4804 250.0 249.0 252.0 248.0 251.0 3,134 250.06 -0.80%
2009-09-22 0 2.500 2.500 2.550 2.500 2.520 550,000 1,376,400 2.5025 252.0 252.0 257.1 252.0 254.1 5,455 252.30 -0.40%
2009-09-21 0 2.510 2.510 2.520 2.480 2.510 94,000 234,740 2.4972 253.1 253.1 254.1 250.0 253.1 932 251.76 1.21%
2009-09-18 0 2.480 2.480 2.500 2.480 2.520 1,326,000 3,315,260 2.5002 250.0 250.0 252.0 250.0 254.1 13,153 252.06 -0.80%
2009-09-17 0 2.500 2.490 2.500 2.500 2.520 1,078,800 2,697,080 2.5001 252.0 251.0 252.0 252.0 254.1 10,701 252.05 0.00%
2009-09-16 0 2.500 2.490 2.500 2.500 2.500 66,000 165,000 2.5000 252.0 251.0 252.0 252.0 252.0 655 252.04 0.81%
2009-09-15 0 2.480 2.480 2.500 2.480 2.500 48,000 119,440 2.4883 250.0 250.0 252.0 250.0 252.0 476 250.87 -0.40%
2009-09-14 0 2.490 2.450 2.500 2.490 2.500 240,000 599,600 2.4983 251.0 247.0 252.0 251.0 252.0 2,381 251.87 -1.58%
2009-09-11 0 2.530 2.530 2.540 2.490 2.540 1,496,000 3,741,080 2.5007 255.1 255.1 256.1 251.0 256.1 14,839 252.12 1.20%
2009-09-10 0 2.500 2.500 2.510 2.480 2.520 1,176,000 2,941,800 2.5015 252.0 252.0 253.1 250.0 254.1 11,665 252.20 0.00%
2009-09-09 0 2.500 2.480 2.500 2.450 2.500 528,000 1,317,260 2.4948 252.0 250.0 252.0 247.0 252.0 5,237 251.52 0.81%
2009-09-08 0 2.480 2.460 2.490 2.480 2.500 272,000 679,600 2.4985 250.0 248.0 251.0 250.0 252.0 2,698 251.89 -1.59%
2009-09-07 0 2.520 2.500 2.520 2.520 2.550 94,000 237,160 2.5230 254.1 252.0 254.1 254.1 257.1 932 254.36 0.80%
2009-09-04 0 2.500 2.500 2.590 2.390 2.500 208,000 519,780 2.4989 252.0 252.0 261.1 241.0 252.0 2,063 251.94 0.00%
2009-09-03 0 2.500 2.500 2.550 2.500 2.500 158,000 395,000 2.5000 252.0 252.0 257.1 252.0 252.0 1,567 252.04 1.21%
2009-09-02 0 2.470 2.450 2.500 - - 0 0 - 249.0 247.0 252.0 - - 0 - 0.00%
2009-09-01 0 2.470 2.470 2.480 2.460 2.500 248,000 614,080 2.4761 249.0 249.0 250.0 248.0 252.0 2,460 249.64 -0.80%
2009-08-31 0 2.490 2.490 2.510 2.440 2.490 174,000 428,100 2.4603 251.0 251.0 253.1 246.0 251.0 1,726 248.04 -0.40%
2009-08-28 0 2.500 2.500 2.550 2.480 2.650 64,000 160,700 2.5109 252.0 252.0 257.1 250.0 267.2 635 253.15 -0.79%
2009-08-27 0 2.520 2.520 2.560 2.470 2.670 134,000 338,720 2.5278 254.1 254.1 258.1 249.0 269.2 1,329 254.84 -1.18%
2009-08-26 0 2.550 2.470 2.550 2.460 2.570 120,000 297,260 2.4772 257.1 249.0 257.1 248.0 259.1 1,190 249.74 4.08%
2009-08-25 0 2.450 2.450 2.470 2.450 2.580 300,000 739,840 2.4661 247.0 247.0 249.0 247.0 260.1 2,976 248.63 0.00%
2009-08-24 0 2.450 2.450 2.500 2.450 2.640 282,000 721,060 2.5570 247.0 247.0 252.0 247.0 266.2 2,797 257.78 -2.39%
2009-08-21 0 2.510 2.500 2.510 2.400 2.670 362,000 900,860 2.4886 253.1 252.0 253.1 242.0 269.2 3,591 250.89 -1.95%
2009-08-20 0 2.700 2.650 2.700 2.600 2.780 72,000 195,540 2.7158 258.1 253.3 258.1 248.5 265.7 753 259.60 -1.82%
2009-08-19 0 2.750 2.650 2.750 2.740 2.750 84,000 230,680 2.7462 262.9 253.3 262.9 261.9 262.9 879 262.51 0.00%
2009-08-18 0 2.750 2.750 2.780 2.600 2.720 492,000 1,305,580 2.6536 262.9 262.9 265.7 248.5 260.0 5,147 253.66 0.00%
2009-08-17 0 2.750 2.750 2.790 2.700 2.750 536,000 1,466,620 2.7362 262.9 262.9 266.7 258.1 262.9 5,607 261.55 -1.08%
2009-08-14 0 2.780 2.750 2.800 2.780 2.780 66,000 183,980 2.7876 265.7 262.9 267.7 265.7 265.7 690 266.46 -1.77%
2009-08-13 0 2.830 2.800 2.830 2.840 2.840 32,000 90,880 2.8400 270.5 267.7 270.5 271.5 271.5 335 271.47 -0.35%
2009-08-12 0 2.840 2.800 2.840 2.750 2.850 358,000 999,820 2.7928 271.5 267.7 271.5 262.9 272.4 3,745 266.96 0.00%
2009-08-11 0 2.840 2.770 2.840 2.750 2.840 54,000 151,640 2.8081 271.5 264.8 271.5 262.9 271.5 565 268.43 0.35%
2009-08-10 0 2.830 2.760 2.830 2.730 2.840 84,000 234,000 2.7857 270.5 263.8 270.5 261.0 271.5 879 266.28 2.91%
2009-08-07 0 2.750 2.750 2.770 2.660 2.770 376,000 1,029,220 2.7373 262.9 262.9 264.8 254.3 264.8 3,933 261.66 0.00%
2009-08-06 0 2.750 2.750 2.770 2.640 2.790 386,000 1,057,740 2.7403 262.9 262.9 264.8 252.4 266.7 4,038 261.94 1.48%
2009-08-05 0 2.710 2.710 2.760 2.700 2.870 196,000 540,500 2.7577 259.0 259.0 263.8 258.1 274.3 2,050 263.60 -5.57%
2009-08-04 0 2.870 2.830 2.870 2.870 2.890 82,000 235,960 2.8776 274.3 270.5 274.3 274.3 276.3 858 275.06 -0.35%
2009-08-03 0 2.880 2.860 2.880 2.800 2.900 274,000 784,880 2.8645 275.3 273.4 275.3 267.7 277.2 2,866 273.82 0.35%
2009-07-31 0 2.870 2.870 2.880 2.750 2.870 626,000 1,771,340 2.8296 274.3 274.3 275.3 262.9 274.3 6,549 270.48 4.74%
2009-07-30 0 2.740 2.700 2.740 2.640 2.740 290,000 781,680 2.6954 261.9 258.1 261.9 252.4 261.9 3,034 257.66 1.86%
2009-07-29 0 2.690 2.650 2.690 2.600 2.700 544,000 1,443,780 2.6540 257.1 253.3 257.1 248.5 258.1 5,691 253.70 2.67%
2009-07-28 0 2.620 2.560 2.620 2.600 2.620 380,000 993,280 2.6139 250.4 244.7 250.4 248.5 250.4 3,975 249.86 0.77%
2009-07-27 0 2.600 2.570 2.600 2.500 2.600 494,000 1,267,200 2.5652 248.5 245.7 248.5 239.0 248.5 5,168 245.20 3.17%
2009-07-24 0 2.520 2.520 2.550 2.510 2.540 160,000 404,460 2.5279 240.9 240.9 243.8 239.9 242.8 1,674 241.64 0.00%
2009-07-23 0 2.520 2.500 2.520 2.490 2.520 556,000 1,393,460 2.5062 240.9 239.0 240.9 238.0 240.9 5,817 239.57 2.02%
2009-07-22 0 2.470 2.470 2.480 2.430 2.490 316,000 780,200 2.4690 236.1 236.1 237.1 232.3 238.0 3,306 236.01 1.65%
2009-07-21 0 2.430 2.400 2.430 2.390 2.450 582,000 1,400,460 2.4063 232.3 229.4 232.3 228.5 234.2 6,089 230.02 0.41%
2009-07-20 0 2.420 2.410 2.430 2.420 2.480 174,000 423,720 2.4352 231.3 230.4 232.3 231.3 237.1 1,820 232.78 -1.22%
2009-07-17 0 2.450 2.450 2.490 2.320 2.520 440,000 1,065,700 2.4220 234.2 234.2 238.0 221.8 240.9 4,603 231.52 1.66%
2009-07-16 0 2.410 2.410 2.430 2.380 2.500 958,000 2,345,460 2.4483 230.4 230.4 232.3 227.5 239.0 10,022 234.03 9.55%
2009-07-15 0 2.200 2.020 2.220 2.200 2.300 434,000 978,920 2.2556 210.3 193.1 212.2 210.3 219.9 4,540 215.61 -1.35%
2009-07-14 0 2.230 2.200 2.230 2.200 2.230 420,000 929,340 2.2127 213.2 210.3 213.2 210.3 213.2 4,394 211.51 1.36%
2009-07-13 0 2.200 2.030 2.230 2.050 2.200 28,000 61,000 2.1786 210.3 194.0 213.2 196.0 210.3 293 208.25 0.00%
2009-07-10 0 2.200 2.200 2.210 2.200 2.210 144,000 316,980 2.2013 210.3 210.3 211.3 210.3 211.3 1,506 210.42 0.00%
2009-07-09 0 2.200 2.200 2.220 2.150 2.200 240,000 522,340 2.1764 210.3 210.3 212.2 205.5 210.3 2,511 208.04 1.85%
2009-07-08 0 2.160 2.130 2.160 2.140 2.160 334,000 718,460 2.1511 206.5 203.6 206.5 204.6 206.5 3,494 205.62 0.93%
2009-07-07 0 2.140 2.130 2.140 2.100 2.140 326,000 689,960 2.1164 204.6 203.6 204.6 200.7 204.6 3,410 202.31 1.90%
2009-07-06 0 2.100 2.090 2.120 2.000 2.110 508,000 1,038,520 2.0443 200.7 199.8 202.6 191.2 201.7 5,314 195.42 6.06%
2009-07-03 0 1.980 2.000 - 1.920 1.940 90,000 174,000 1.9333 189.3 191.2 - 183.5 185.4 942 184.81 3.13%
2009-07-02 0 1.920 1.920 1.940 1.830 1.920 246,000 470,000 1.9106 183.5 183.5 185.4 174.9 183.5 2,574 182.63 0.00%
2009-06-30 0 1.920 1.900 1.920 1.920 1.940 140,000 269,040 1.9217 183.5 181.6 183.5 183.5 185.4 1,465 183.70 0.00%
2009-06-29 0 1.920 1.920 1.940 1.900 1.940 110,000 211,900 1.9264 183.5 183.5 185.4 181.6 185.4 1,151 184.14 -0.52%
2009-06-26 0 1.930 1.900 1.940 1.880 1.960 298,000 575,560 1.9314 184.5 181.6 185.4 179.7 187.4 3,117 184.62 -0.52%
2009-06-25 0 1.940 1.930 1.940 1.870 1.940 434,000 826,100 1.9035 185.4 184.5 185.4 178.8 185.4 4,540 181.95 2.65%
2009-06-24 0 1.890 1.790 1.900 1.820 1.890 122,000 225,080 1.8449 180.7 171.1 181.6 174.0 180.7 1,276 176.35 3.85%
2009-06-23 0 1.820 1.780 1.830 - - 0 0 - 174.0 170.1 174.9 - - 0 - 0.00%
2009-06-22 0 1.820 1.760 1.850 1.820 1.820 4,000 7,280 1.8200 174.0 168.2 176.8 174.0 174.0 42 173.97 0.00%
2009-06-19 0 1.820 1.800 1.820 - - 0 0 - 174.0 172.1 174.0 - - 0 - -0.55%
2009-06-18 0 1.830 1.800 1.830 1.800 1.830 18,000 32,460 1.8033 174.9 172.1 174.9 172.1 174.9 188 172.38 1.67%
2009-06-17 0 1.800 1.790 1.820 1.800 1.820 148,000 268,100 1.8115 172.1 171.1 174.0 172.1 174.0 1,548 173.16 -1.10%
2009-06-16 0 1.820 1.800 1.830 1.750 1.820 120,000 211,320 1.7610 174.0 172.1 174.9 167.3 174.0 1,255 168.33 -1.62%
2009-06-15 0 1.850 1.840 1.850 1.850 1.870 106,000 197,460 1.8628 176.8 175.9 176.8 176.8 178.8 1,109 178.07 -2.63%
2009-06-12 0 1.900 1.870 1.910 1.860 1.920 276,000 518,600 1.8790 181.6 178.8 182.6 177.8 183.5 2,887 179.61 -2.56%
2009-06-11 0 1.950 1.950 1.960 1.900 1.960 222,000 430,240 1.9380 186.4 186.4 187.4 181.6 187.4 2,322 185.25 0.52%
2009-06-10 0 1.940 1.910 1.940 1.900 1.940 244,000 466,200 1.9107 185.4 182.6 185.4 181.6 185.4 2,553 182.64 2.65%
2009-06-09 0 1.890 1.870 1.890 1.780 1.900 736,000 1,362,260 1.8509 180.7 178.8 180.7 170.1 181.6 7,700 176.93 5.00%
2009-06-08 0 1.800 1.800 1.820 1.790 1.830 202,000 363,600 1.8000 172.1 172.1 174.0 171.1 174.9 2,113 172.06 0.56%
2009-06-05 0 1.790 1.750 1.830 1.750 1.800 20,000 35,660 1.7830 171.1 167.3 174.9 167.3 172.1 209 170.44 0.00%
2009-06-04 0 1.790 1.750 1.790 1.750 1.790 20,000 35,640 1.7820 171.1 167.3 171.1 167.3 171.1 209 170.34 2.29%
2009-06-03 0 1.750 1.750 1.780 1.740 1.750 114,000 199,280 1.7481 167.3 167.3 170.1 166.3 167.3 1,193 167.10 1.16%
2009-06-02 0 1.730 1.730 1.740 1.730 1.780 377,300 658,764 1.7460 165.4 165.4 166.3 165.4 170.1 3,947 166.90 -1.70%
2009-06-01 0 1.760 1.760 1.800 1.730 1.800 308,000 544,240 1.7670 168.2 168.2 172.1 165.4 172.1 3,222 168.91 1.73%
2009-05-29 0 1.730 1.730 1.780 1.730 1.730 78,000 135,240 1.7338 165.4 165.4 170.1 165.4 165.4 816 165.74 -0.57%
2009-05-27 0 1.740 1.720 1.750 1.720 1.750 358,000 622,140 1.7378 166.3 164.4 167.3 164.4 167.3 3,745 166.12 0.58%
2009-05-26 0 1.730 1.730 1.740 1.720 1.750 122,000 212,160 1.7390 165.4 165.4 166.3 164.4 167.3 1,276 166.23 -1.70%
2009-05-25 0 1.760 1.750 1.850 1.750 1.760 70,000 123,000 1.7571 168.2 167.3 176.8 167.3 168.2 732 167.96 0.57%
2009-05-22 0 1.750 1.730 1.750 1.700 1.770 76,000 132,560 1.7442 167.3 165.4 167.3 162.5 169.2 795 166.73 -0.57%
2009-05-21 0 1.760 1.720 1.780 1.760 1.760 82,000 144,320 1.7600 168.2 164.4 170.1 168.2 168.2 858 168.24 0.00%
2009-05-20 0 1.760 1.760 1.780 1.760 1.800 42,000 74,000 1.7619 168.2 168.2 170.1 168.2 172.1 439 168.42 -2.22%
2009-05-19 0 1.800 1.760 1.800 1.760 1.800 36,000 63,660 1.7683 172.1 168.2 172.1 168.2 172.1 377 169.03 1.12%
2009-05-18 0 1.780 1.760 1.820 1.760 1.830 148,000 264,340 1.7861 170.1 168.2 174.0 168.2 174.9 1,548 170.73 -1.66%
2009-05-15 0 1.810 1.800 1.810 1.650 1.810 1,152,000 2,008,480 1.7435 173.0 172.1 173.0 157.7 173.0 12,052 166.66 9.70%
2009-05-14 0 1.650 1.630 1.650 1.620 1.660 228,000 373,080 1.6363 157.7 155.8 157.7 154.9 158.7 2,385 156.41 -0.60%
2009-05-13 0 1.660 1.660 1.670 1.600 1.660 958,000 1,561,200 1.6296 158.7 158.7 159.6 152.9 158.7 10,022 155.78 5.06%
2009-05-12 0 1.580 1.580 1.590 1.570 1.580 30,000 47,300 1.5767 151.0 151.0 152.0 150.1 151.0 314 150.71 -1.25%
2009-05-11 0 1.600 1.590 1.600 1.540 1.600 262,000 412,280 1.5736 152.9 152.0 152.9 147.2 152.9 2,741 150.42 1.91%
2009-05-08 0 1.570 1.570 1.580 1.480 1.580 152,000 237,300 1.5612 150.1 150.1 151.0 141.5 151.0 1,590 149.23 0.64%
2009-05-07 0 1.560 1.560 1.570 1.560 1.580 106,000 166,620 1.5719 149.1 149.1 150.1 149.1 151.0 1,109 150.26 -0.64%
2009-05-06 0 1.570 1.560 1.570 1.540 1.570 200,000 312,200 1.5610 150.1 149.1 150.1 147.2 150.1 2,092 149.22 1.29%
2009-05-05 0 1.550 1.500 1.550 1.520 1.550 278,000 425,500 1.5306 148.2 143.4 148.2 145.3 148.2 2,908 146.31 0.00%
2009-05-04 0 1.550 1.540 1.550 1.530 1.560 178,000 275,620 1.5484 148.2 147.2 148.2 146.3 149.1 1,862 148.01 0.00%
2009-04-30 0 1.550 1.510 1.550 1.510 1.550 88,000 135,280 1.5373 148.2 144.3 148.2 144.3 148.2 921 146.95 0.00%
2009-04-29 0 1.550 1.380 1.550 1.540 1.560 200,000 308,980 1.5449 148.2 131.9 148.2 147.2 149.1 2,092 147.68 1.97%
2009-04-28 0 1.520 1.390 1.530 1.480 1.550 78,000 117,020 1.5003 145.3 132.9 146.3 141.5 148.2 816 143.41 1.33%
2009-04-27 0 1.500 1.380 1.500 1.400 1.500 106,000 157,320 1.4842 143.4 131.9 143.4 133.8 143.4 1,109 141.87 2.04%
2009-04-24 0 1.470 1.470 1.540 1.410 1.410 10,000 14,100 1.4100 140.5 140.5 147.2 134.8 134.8 105 134.78 -4.55%
2009-04-23 0 1.540 1.480 1.540 1.480 1.540 66,000 100,060 1.5161 147.2 141.5 147.2 141.5 147.2 690 144.92 3.36%
2009-04-22 0 1.490 1.430 1.490 1.410 1.590 331,000 486,500 1.4698 142.4 136.7 142.4 134.8 152.0 3,463 140.50 -6.29%
2009-04-21 0 1.590 1.410 1.590 1.510 1.590 172,000 262,180 1.5243 152.0 134.8 152.0 144.3 152.0 1,799 145.71 2.58%
2009-04-20 0 1.550 1.540 1.590 1.450 1.640 218,000 341,120 1.5648 148.2 147.2 152.0 138.6 156.8 2,281 149.58 -1.27%
2009-04-17 0 1.570 1.400 1.560 1.510 1.690 370,000 574,980 1.5540 150.1 133.8 149.1 144.3 161.5 3,871 148.55 5.37%
2009-04-16 0 1.490 1.480 1.490 1.470 1.510 260,000 386,520 1.4866 142.4 141.5 142.4 140.5 144.3 2,720 142.10 -0.67%
2009-04-15 0 1.500 1.480 1.500 1.470 1.500 504,000 747,920 1.4840 143.4 141.5 143.4 140.5 143.4 5,273 141.85 4.90%
2009-04-14 0 1.430 1.430 1.450 1.400 1.470 346,000 496,160 1.4340 136.7 136.7 138.6 133.8 140.5 3,620 137.07 4.38%
2009-04-09 0 1.370 1.340 1.380 1.340 1.370 70,000 94,700 1.3529 131.0 128.1 131.9 128.1 131.0 732 129.32 4.58%
2009-04-08 0 1.310 1.310 1.330 1.310 1.330 148,000 194,280 1.3127 125.2 125.2 127.1 125.2 127.1 1,548 125.48 -1.50%
2009-04-07 0 1.330 1.330 1.350 1.330 1.350 142,000 188,900 1.3303 127.1 127.1 129.0 127.1 129.0 1,486 127.16 -1.48%
2009-04-06 0 1.350 1.320 1.350 1.270 1.350 128,000 166,420 1.3002 129.0 126.2 129.0 121.4 129.0 1,339 124.28 6.30%
2009-04-03 0 1.270 1.250 1.270 1.250 1.270 138,000 174,940 1.2677 121.4 119.5 121.4 119.5 121.4 1,444 121.18 0.79%
2009-04-02 0 1.260 1.200 1.260 1.220 1.320 114,000 145,280 1.2744 120.4 114.7 120.4 116.6 126.2 1,193 121.82 0.00%
2009-04-01 0 1.260 1.260 1.320 1.260 1.320 60,000 77,200 1.2867 120.4 120.4 126.2 120.4 126.2 628 122.99 5.00%
2009-03-31 0 1.200 1.200 1.300 1.180 1.180 68,350 80,636 1.1798 114.7 114.7 124.3 112.8 112.8 715 112.77 0.00%
2009-03-30 0 1.200 1.200 1.240 1.200 1.200 42,000 50,400 1.2000 114.7 114.7 118.5 114.7 114.7 439 114.71 1.69%
2009-03-27 0 1.180 1.180 1.320 1.180 1.180 10,000 11,800 1.1800 112.8 112.8 126.2 112.8 112.8 105 112.80 5.36%
2009-03-26 0 1.120 1.120 1.300 1.090 1.100 94,000 102,760 1.0932 107.1 107.1 124.3 104.2 105.1 983 104.50 6.67%
2009-03-25 0 1.050 1.050 1.090 1.020 1.030 140,000 144,180 1.0299 100.4 100.4 104.2 97.50 98.46 1,465 98.443 1.94%
2009-03-24 0 1.030 1.030 1.090 1.030 1.030 18,000 18,540 1.0300 98.46 98.46 104.2 98.46 98.46 188 98.457 0.00%
2009-03-23 0 1.030 1.030 1.080 0.980 1.040 458,000 459,180 1.0026 98.46 98.46 103.2 93.68 99.41 4,791 95.836 0.00%
2009-03-20 0 1.030 1.000 1.030 1.030 1.140 570,000 618,200 1.0846 98.46 95.59 98.46 98.46 109.0 5,963 103.67 -9.65%
2009-03-19 0 1.140 1.140 1.190 1.140 1.140 24,000 27,360 1.1400 109.0 109.0 113.8 109.0 109.0 251 108.97 -0.87%
2009-03-18 0 1.150 1.150 1.220 1.130 1.170 108,000 124,200 1.1500 109.9 109.9 116.6 108.0 111.8 1,130 109.93 -2.54%
2009-03-17 0 1.180 1.170 1.240 1.180 1.180 50,000 59,000 1.1800 112.8 111.8 118.5 112.8 112.8 523 112.80 0.00%
2009-03-16 0 1.180 1.150 1.190 1.130 1.180 360,000 418,140 1.1615 112.8 109.9 113.8 108.0 112.8 3,766 111.03 4.42%
2009-03-13 0 1.130 1.130 1.140 1.130 1.150 92,000 104,800 1.1391 108.0 108.0 109.0 108.0 109.9 962 108.89 -0.88%
2009-03-12 0 1.140 1.130 1.140 1.130 1.140 154,000 175,420 1.1391 109.0 108.0 109.0 108.0 109.0 1,611 108.89 -0.87%
2009-03-11 0 1.150 1.140 1.150 1.150 1.160 96,000 110,800 1.1542 109.9 109.0 109.9 109.9 110.9 1,004 110.33 0.88%
2009-03-10 0 1.140 1.140 1.150 1.140 1.150 68,000 78,520 1.1547 109.0 109.0 109.9 109.0 109.9 711 110.38 -1.72%
2009-03-09 0 1.160 1.150 1.160 1.150 1.160 104,000 120,600 1.1596 110.9 109.9 110.9 109.9 110.9 1,088 110.85 0.87%
2009-03-06 0 1.150 1.150 1.200 1.150 1.200 96,000 111,900 1.1656 109.9 109.9 114.7 109.9 114.7 1,004 111.42 -2.54%
2009-03-05 0 1.180 1.180 1.190 1.130 1.180 122,000 143,040 1.1725 112.8 112.8 113.8 108.0 112.8 1,276 112.07 -0.84%
2009-03-04 0 1.190 1.190 1.200 1.180 1.210 342,000 408,160 1.1935 113.8 113.8 114.7 112.8 115.7 3,578 114.08 -0.83%
2009-03-03 0 1.200 1.190 1.210 1.190 1.200 140,000 167,580 1.1970 114.7 113.8 115.7 113.8 114.7 1,465 114.42 -0.83%
2009-03-02 0 1.210 1.190 1.210 1.180 1.230 188,000 227,300 1.2090 115.7 113.8 115.7 112.8 117.6 1,967 115.57 -2.42%
2009-02-27 0 1.240 1.230 1.240 1.230 1.280 154,500 192,275 1.2445 118.5 117.6 118.5 117.6 122.4 1,616 118.96 -3.12%
2009-02-26 0 1.280 1.280 1.310 1.270 1.350 200,000 257,300 1.2865 122.4 122.4 125.2 121.4 129.0 2,092 122.98 1.59%
2009-02-25 0 1.260 1.240 1.260 1.230 1.280 116,000 144,420 1.2450 120.4 118.5 120.4 117.6 122.4 1,214 119.01 1.61%
2009-02-24 0 1.240 1.240 1.300 1.230 1.260 128,000 159,020 1.2423 118.5 118.5 124.3 117.6 120.4 1,339 118.75 -1.59%
2009-02-23 0 1.260 1.240 1.290 - - 0 0 - 120.4 118.5 123.3 - - 0 - 0.00%
2009-02-20 0 1.260 1.260 1.300 1.240 1.280 256,000 320,720 1.2528 120.4 120.4 124.3 118.5 122.4 2,678 119.76 -2.33%
2009-02-19 0 1.290 1.290 1.310 1.280 1.350 392,000 514,400 1.3122 123.3 123.3 125.2 122.4 129.0 4,101 125.44 -0.77%
2009-02-18 0 1.300 1.260 1.300 1.300 1.300 26,000 33,800 1.3000 124.3 120.4 124.3 124.3 124.3 272 124.27 0.00%
2009-02-17 0 1.300 1.260 1.320 1.240 1.300 392,000 496,980 1.2678 124.3 120.4 126.2 118.5 124.3 4,101 121.19 4.84%
2009-02-16 0 1.240 1.240 1.290 1.230 1.290 1,022,000 1,290,720 1.2629 118.5 118.5 123.3 117.6 123.3 10,692 120.72 -3.12%
2009-02-13 0 1.280 1.260 1.280 1.260 1.290 188,000 239,720 1.2751 122.4 120.4 122.4 120.4 123.3 1,967 121.89 1.59%
2009-02-12 0 1.260 1.260 1.270 1.260 1.280 174,000 220,080 1.2648 120.4 120.4 121.4 120.4 122.4 1,820 120.90 -0.79%
2009-02-11 0 1.270 1.270 1.300 1.260 1.260 44,000 55,440 1.2600 121.4 121.4 124.3 120.4 120.4 460 120.44 0.79%
2009-02-10 0 1.260 1.260 1.290 1.260 1.280 62,000 78,280 1.2626 120.4 120.4 123.3 120.4 122.4 649 120.69 0.00%
2009-02-09 0 1.260 1.260 1.280 1.250 1.270 292,000 368,900 1.2634 120.4 120.4 122.4 119.5 121.4 3,055 120.76 -0.79%
2009-02-06 0 1.270 1.270 1.290 1.260 1.290 364,000 462,900 1.2717 121.4 121.4 123.3 120.4 123.3 3,808 121.56 -1.55%
2009-02-05 0 1.290 1.290 1.300 1.290 1.300 32,000 41,580 1.2994 123.3 123.3 124.3 123.3 124.3 335 124.21 0.00%
2009-02-04 0 1.290 1.290 1.300 1.280 1.280 20,000 25,600 1.2800 123.3 123.3 124.3 122.4 122.4 209 122.35 1.57%
2009-02-03 0 1.270 1.270 1.310 1.260 1.280 62,000 79,020 1.2745 121.4 121.4 125.2 120.4 122.4 649 121.83 0.00%
2009-02-02 0 1.270 1.270 1.290 - - 0 0 - 121.4 121.4 123.3 - - 0 - 0.00%
2009-01-30 0 1.270 1.270 1.330 1.270 1.270 30,000 38,100 1.2700 121.4 121.4 127.1 121.4 121.4 314 121.40 -1.55%
2009-01-29 0 1.290 1.280 1.310 1.250 1.280 196,000 247,260 1.2615 123.3 122.4 125.2 119.5 122.4 2,050 120.59 0.78%
2009-01-23 0 1.280 1.280 1.330 1.250 1.290 290,000 369,460 1.2740 122.4 122.4 127.1 119.5 123.3 3,034 121.78 -0.78%
2009-01-22 0 1.290 1.290 1.330 1.290 1.290 18,000 23,220 1.2900 123.3 123.3 127.1 123.3 123.3 188 123.31 0.00%
2009-01-21 0 1.290 1.290 1.300 1.290 1.290 104,000 134,160 1.2900 123.3 123.3 124.3 123.3 123.3 1,088 123.31 -0.77%
2009-01-20 0 1.300 1.300 1.310 1.290 1.330 102,000 133,100 1.3049 124.3 124.3 125.2 123.3 127.1 1,067 124.73 -2.26%
2009-01-19 0 1.330 1.300 1.340 1.290 1.330 48,000 63,360 1.3200 127.1 124.3 128.1 123.3 127.1 502 126.18 0.76%
2009-01-16 0 1.320 1.300 1.350 - - 0 0 - 126.2 124.3 129.0 - - 0 - 0.00%
2009-01-15 0 1.320 1.320 1.390 1.280 1.320 374,000 482,260 1.2895 126.2 126.2 132.9 122.4 126.2 3,913 123.26 1.54%
2009-01-14 0 1.300 1.300 1.360 1.300 1.300 56,000 72,800 1.3000 124.3 124.3 130.0 124.3 124.3 586 124.27 -3.70%
2009-01-13 0 1.350 1.300 1.400 1.290 1.350 160,000 210,660 1.3166 129.0 124.3 133.8 123.3 129.0 1,674 125.86 3.05%
2009-01-12 0 1.310 1.300 1.340 1.300 1.340 12,000 15,680 1.3067 125.2 124.3 128.1 124.3 128.1 126 124.90 -6.43%
2009-01-09 0 1.400 1.360 1.400 1.410 1.430 36,000 50,100 1.3917 133.8 130.0 133.8 134.8 136.7 377 133.03 2.94%
2009-01-08 0 1.360 1.340 1.360 1.350 1.380 72,000 97,760 1.3578 130.0 128.1 130.0 129.0 131.9 753 129.79 -0.73%
2009-01-07 0 1.370 1.360 1.380 1.370 1.420 198,000 276,500 1.3965 131.0 130.0 131.9 131.0 135.7 2,071 133.49 -2.84%
2009-01-06 0 1.410 1.390 1.420 1.380 1.440 300,000 425,880 1.4196 134.8 132.9 135.7 131.9 137.6 3,138 135.70 -0.70%
2009-01-05 0 1.420 1.400 1.420 1.380 1.430 544,000 766,160 1.4084 135.7 133.8 135.7 131.9 136.7 5,691 134.63 2.90%
2009-01-02 0 1.380 1.380 1.390 1.300 1.390 442,000 610,220 1.3806 131.9 131.9 132.9 124.3 132.9 4,624 131.97 6.15%
2008-12-31 0 1.300 1.300 1.340 1.290 1.350 134,000 176,520 1.3173 124.3 124.3 128.1 123.3 129.0 1,402 125.92 2.36%
2008-12-30 0 1.270 1.270 1.300 1.270 1.300 110,000 140,860 1.2805 121.4 121.4 124.3 121.4 124.3 1,151 122.41 -4.51%
2008-12-29 0 1.330 1.330 1.350 1.300 1.380 154,000 204,320 1.3268 127.1 127.1 129.0 124.3 131.9 1,611 126.82 -1.48%
2008-12-24 0 1.350 1.300 1.350 1.300 1.350 180,000 239,360 1.3298 129.0 124.3 129.0 124.3 129.0 1,883 127.11 -0.74%
2008-12-23 0 1.360 1.280 1.370 1.260 1.390 432,000 567,120 1.3128 130.0 122.4 131.0 120.4 132.9 4,519 125.49 7.94%
2008-12-22 0 1.260 1.250 1.300 1.260 1.510 874,000 1,217,860 1.3934 120.4 119.5 124.3 120.4 144.3 9,143 133.20 -10.64%
2008-12-19 0 1.500 1.490 1.500 1.490 1.560 1,632,000 2,473,980 1.5159 134.8 133.9 134.8 133.9 140.2 18,163 136.21 0.67%
2008-12-18 0 1.490 1.460 1.490 1.370 1.500 2,785,600 3,972,280 1.4260 133.9 131.2 133.9 123.1 134.8 31,001 128.13 23.14%
2008-12-17 0 1.210 1.220 1.250 1.160 1.250 544,000 660,380 1.2139 108.7 109.6 112.3 104.2 112.3 6,054 109.08 4.31%
2008-12-16 0 1.160 1.150 1.160 1.130 1.170 298,000 342,620 1.1497 104.2 103.3 104.2 101.5 105.1 3,316 103.31 0.00%
2008-12-15 0 1.160 1.160 1.170 1.150 1.180 162,000 188,440 1.1632 104.2 104.2 105.1 103.3 106.0 1,803 104.52 1.75%
2008-12-12 0 1.140 1.110 1.170 1.050 1.230 1,700,000 1,925,540 1.1327 102.4 99.74 105.1 94.35 110.5 18,920 101.78 15.15%
2008-12-11 0 0.990 0.980 0.990 0.990 0.990 344,400 340,920 0.9899 88.96 88.06 88.96 88.96 88.96 3,833 88.946 0.00%
2008-12-10 0 0.990 0.980 0.990 0.970 0.990 314,000 308,240 0.9817 88.96 88.06 88.96 87.16 88.96 3,495 88.206 2.06%
2008-12-09 0 0.970 0.970 0.980 0.940 1.000 524,000 517,320 0.9873 87.16 87.16 88.06 84.46 89.85 5,832 88.709 -3.96%
2008-12-08 0 1.010 1.000 1.060 1.010 1.030 32,000 32,560 1.0175 90.75 89.85 95.25 90.75 92.55 356 91.427 7.45%
2008-12-05 0 0.940 0.940 0.990 0.920 0.940 28,000 26,280 0.9386 84.46 84.46 88.96 82.67 84.46 312 84.334 -4.08%
2008-12-04 0 0.980 0.980 1.030 0.940 0.980 52,000 50,040 0.9623 88.06 88.06 92.55 84.46 88.06 579 86.467 -1.01%
2008-12-03 0 0.990 0.930 0.990 0.900 0.990 324,000 306,820 0.9470 88.96 83.56 88.96 80.87 88.96 3,606 85.090 6.45%
2008-12-02 0 0.930 0.940 1.000 0.900 0.990 88,000 83,200 0.9455 83.56 84.46 89.85 80.87 88.96 979 84.953 0.00%
2008-12-01 0 0.930 0.930 0.980 - - 0 0 - 83.56 83.56 88.06 - - 0 - 3.33%
2008-11-28 0 0.900 0.900 0.980 0.900 0.900 44,000 39,600 0.9000 80.87 80.87 88.06 80.87 80.87 490 80.869 2.27%
2008-11-27 0 0.880 0.890 0.970 0.880 0.880 160,000 140,800 0.8800 79.07 79.97 87.16 79.07 79.07 1,781 79.072 -2.22%
2008-11-26 0 0.900 0.900 0.950 0.840 0.900 112,000 97,360 0.8693 80.87 80.87 85.36 75.48 80.87 1,246 78.109 4.65%
2008-11-25 0 0.860 0.860 0.930 0.850 0.920 310,000 273,400 0.8819 77.27 77.27 83.56 76.38 82.67 3,450 79.245 3.61%
2008-11-24 0 0.830 0.830 0.920 0.830 0.830 148,000 122,840 0.8300 74.58 74.58 82.67 74.58 74.58 1,647 74.579 1.22%
2008-11-21 0 0.820 0.820 0.830 0.820 0.830 278,000 228,640 0.8224 73.68 73.68 74.58 73.68 74.58 3,094 73.900 -1.20%
2008-11-20 0 0.830 0.810 0.830 0.800 0.830 222,000 182,580 0.8224 74.58 72.78 74.58 71.88 74.58 2,471 73.899 0.00%
2008-11-19 0 0.830 0.810 0.840 0.830 0.830 100,000 81,720 0.8172 74.58 72.78 75.48 74.58 74.58 1,113 73.429 0.00%
2008-11-18 0 0.830 0.830 0.880 0.830 0.830 124,000 102,920 0.8300 74.58 74.58 79.07 74.58 74.58 1,380 74.579 0.00%
2008-11-17 0 0.830 0.820 0.900 - - 0 0 - 74.58 73.68 80.87 - - 0 - 0.00%
2008-11-14 0 0.830 0.830 0.940 0.830 0.850 120,000 101,740 0.8478 74.58 74.58 84.46 74.58 76.38 1,335 76.181 0.00%
2008-11-13 0 0.830 0.770 0.900 - - 0 0 - 74.58 69.19 80.87 - - 0 - 0.00%
2008-11-12 0 0.830 0.830 0.850 0.780 0.830 282,000 231,220 0.8199 74.58 74.58 76.38 70.09 74.58 3,138 73.674 0.00%
2008-11-11 0 0.830 0.830 0.900 0.830 0.830 320,000 265,600 0.8300 74.58 74.58 80.87 74.58 74.58 3,561 74.579 0.00%
2008-11-10 0 0.830 0.780 0.820 - - 0 0 - 74.58 70.09 73.68 - - 0 - 0.00%
2008-11-07 0 0.830 0.830 0.870 0.830 0.890 800,000 693,860 0.8673 74.58 74.58 78.17 74.58 79.97 8,903 77.933 -4.60%
2008-11-06 0 0.870 0.810 0.900 0.870 0.870 14,000 12,180 0.8700 78.17 72.78 80.87 78.17 78.17 156 78.173 0.00%
2008-11-05 0 0.870 0.870 0.880 0.860 0.900 284,000 252,180 0.8880 78.17 78.17 79.07 77.27 80.87 3,161 79.787 10.13%
2008-11-04 0 0.790 0.770 0.880 0.750 0.790 156,000 117,680 0.7544 70.98 69.19 79.07 67.39 70.98 1,736 67.782 5.33%
2008-11-03 0 0.750 0.750 0.780 0.730 0.750 224,000 164,860 0.7360 67.39 67.39 70.09 65.59 67.39 2,493 66.131 0.00%
2008-10-31 0 0.750 0.730 0.750 0.660 0.750 138,000 101,520 0.7357 67.39 65.59 67.39 59.30 67.39 1,536 66.101 8.70%
2008-10-30 0 0.690 0.690 0.780 0.680 0.730 260,856 181,736 0.6967 62.00 62.00 70.09 61.10 65.59 2,903 62.601 4.55%
2008-10-29 0 0.660 0.670 0.710 0.630 0.690 433,152 289,946 0.6694 59.30 60.20 63.80 56.61 62.00 4,821 60.147 0.00%
2008-10-28 0 0.660 0.660 0.690 0.650 0.710 1,572,000 1,063,020 0.6762 59.30 59.30 62.00 58.41 63.80 17,495 60.761 -8.33%
2008-10-27 0 0.720 0.710 0.720 0.720 0.780 1,282,000 949,040 0.7403 64.69 63.80 64.69 64.69 70.09 14,268 66.517 -10.00%
2008-10-24 0 0.800 0.800 0.820 0.800 0.840 1,392,000 1,150,540 0.8265 71.88 71.88 73.68 71.88 75.48 15,492 74.268 -5.88%
2008-10-23 0 0.850 0.850 0.890 0.780 0.880 452,000 386,060 0.8541 76.38 76.38 79.97 70.09 79.07 5,030 76.746 -3.41%
2008-10-22 0 0.880 0.880 0.950 0.880 0.880 80,000 70,400 0.8800 79.07 79.07 85.36 79.07 79.07 890 79.072 2.33%
2008-10-21 0 0.860 0.850 0.890 0.850 0.880 146,000 126,320 0.8652 77.27 76.38 79.97 76.38 79.07 1,625 77.742 -2.27%
2008-10-20 0 0.880 0.800 0.890 0.880 0.900 22,000 19,720 0.8964 79.07 71.88 79.97 79.07 80.87 245 80.542 11.39%
2008-10-17 0 0.790 0.790 0.820 0.780 0.990 40,000 35,500 0.8875 70.98 70.98 73.68 70.09 88.96 445 79.745 9.72%
2008-10-16 0 0.720 0.710 0.720 0.700 0.740 1,872,438 1,329,525 0.7101 64.69 63.80 64.69 62.90 66.49 20,839 63.801 -2.70%
2008-10-15 0 0.740 0.730 0.740 0.730 0.850 3,503,000 2,690,640 0.7681 66.49 65.59 66.49 65.59 76.38 38,985 69.017 -6.33%
2008-10-14 0 0.790 0.790 0.800 0.770 0.890 3,766,000 3,134,260 0.8323 70.98 70.98 71.88 69.19 79.97 41,912 74.781 -7.06%
2008-10-13 0 0.850 0.840 0.870 0.840 0.960 2,242,000 2,001,160 0.8926 76.38 75.48 78.17 75.48 86.26 24,952 80.202 -14.14%
2008-10-10 0 0.990 0.980 0.990 0.990 1.080 2,201,000 2,206,460 1.0025 88.96 88.06 88.96 88.96 97.04 24,495 90.077 -13.16%
2008-10-09 0 1.140 1.100 1.140 1.100 1.140 36,000 40,420 1.1228 102.4 98.84 102.4 98.84 102.4 401 100.89 0.00%
2008-10-08 0 1.140 1.120 1.140 1.120 1.180 332,000 381,800 1.1500 102.4 100.6 102.4 100.6 106.0 3,695 103.33 -8.06%
2008-10-06 0 1.240 1.190 1.220 1.190 1.250 382,000 463,880 1.2143 111.4 106.9 109.6 106.9 112.3 4,251 109.11 -0.80%
2008-10-03 0 1.250 1.250 1.300 1.240 1.270 318,000 399,940 1.2577 112.3 112.3 116.8 111.4 114.1 3,539 113.01 -1.57%
2008-10-02 0 1.270 1.270 1.350 1.260 1.260 12,000 15,120 1.2600 114.1 114.1 121.3 113.2 113.2 134 113.22 0.00%
2008-09-30 0 1.270 1.220 1.320 - - 0 0 - 114.1 109.6 118.6 - - 0 - 0.00%
2008-09-29 0 1.270 1.260 1.270 1.270 1.270 10,000 12,700 1.2700 114.1 113.2 114.1 114.1 114.1 111 114.11 1.60%
2008-09-26 0 1.250 1.250 1.280 1.250 1.270 48,000 60,200 1.2542 112.3 112.3 115.0 112.3 114.1 534 112.69 -0.79%
2008-09-25 0 1.260 1.250 1.270 1.240 1.270 210,000 264,400 1.2590 113.2 112.3 114.1 111.4 114.1 2,337 113.13 -0.79%
2008-09-24 0 1.270 1.270 1.330 1.270 1.350 282,000 367,920 1.3047 114.1 114.1 119.5 114.1 121.3 3,138 117.23 0.79%
2008-09-23 0 1.260 1.300 1.400 1.260 1.300 12,000 15,520 1.2933 113.2 116.8 125.8 113.2 116.8 134 116.21 -3.08%
2008-09-22 0 1.300 1.300 1.400 1.300 1.300 34,000 44,500 1.3088 116.8 116.8 125.8 116.8 116.8 378 117.60 -9.72%
2008-09-19 0 1.440 1.320 1.440 1.390 1.500 22,000 31,060 1.4118 129.4 118.6 129.4 124.9 134.8 245 126.86 12.50%
2008-09-18 0 1.280 1.290 1.380 1.250 1.350 204,000 266,340 1.3056 115.0 115.9 124.0 112.3 121.3 2,270 117.31 -8.57%
2008-09-17 0 1.400 1.380 1.450 1.380 1.400 46,000 63,680 1.3843 125.8 124.0 130.3 124.0 125.8 512 124.39 6.87%
2008-09-16 0 1.310 1.300 1.500 1.300 1.310 20,000 26,100 1.3050 117.7 116.8 134.8 116.8 117.7 223 117.26 -2.96%
2008-09-12 0 1.350 1.350 1.430 1.350 1.400 262,000 357,180 1.3633 121.3 121.3 128.5 121.3 125.8 2,916 122.50 -5.59%
2008-09-11 0 1.430 1.400 1.430 1.360 1.450 72,000 99,000 1.3750 128.5 125.8 128.5 122.2 130.3 801 123.55 5.15%
2008-09-10 0 1.360 1.350 1.380 1.320 1.390 130,000 176,060 1.3543 122.2 121.3 124.0 118.6 124.9 1,447 121.69 0.74%
2008-09-09 0 1.350 1.350 1.400 1.350 1.380 332,000 453,880 1.3671 121.3 121.3 125.8 121.3 124.0 3,695 122.84 -3.57%
2008-09-08 0 1.400 1.400 1.420 1.400 1.430 654,000 930,280 1.4224 125.8 125.8 127.6 125.8 128.5 7,278 127.81 -1.41%
2008-09-05 0 1.420 1.420 1.560 1.420 1.550 534,000 778,440 1.4578 127.6 127.6 140.2 127.6 139.3 5,943 130.99 -6.58%
2008-09-04 0 1.520 1.520 1.570 1.500 1.580 60,000 92,780 1.5463 136.6 136.6 141.1 134.8 142.0 668 138.94 -3.80%
2008-09-03 0 1.580 1.580 1.620 1.500 1.620 32,000 50,380 1.5744 142.0 142.0 145.6 134.8 145.6 356 141.46 0.00%
2008-09-02 0 1.580 1.570 1.600 1.560 1.580 92,000 144,780 1.5737 142.0 141.1 143.8 140.2 142.0 1,024 141.40 1.28%
2008-09-01 0 1.560 1.560 1.600 1.550 1.610 58,000 92,000 1.5862 140.2 140.2 143.8 139.3 144.7 645 142.53 -2.50%
2008-08-29 0 1.600 1.600 1.700 1.600 1.630 414,000 663,360 1.6023 143.8 143.8 152.8 143.8 146.5 4,607 143.97 -1.84%
2008-08-28 0 1.630 1.620 1.700 1.610 1.650 62,000 101,320 1.6342 146.5 145.6 152.8 144.7 148.3 690 146.84 -0.61%
2008-08-27 0 1.640 1.640 1.680 1.640 1.680 38,000 62,480 1.6442 147.4 147.4 151.0 147.4 151.0 423 147.74 0.00%
2008-08-26 0 1.640 1.640 1.660 1.640 1.640 10,000 16,400 1.6400 147.4 147.4 149.2 147.4 147.4 111 147.36 0.00%
2008-08-25 0 1.640 1.640 1.650 1.640 1.650 56,000 92,640 1.6543 147.4 147.4 148.3 147.4 148.3 623 148.64 0.00%
2008-08-21 0 1.640 1.640 1.790 1.640 1.740 230,680 390,988 1.6949 147.4 147.4 160.8 147.4 156.3 2,567 152.30 0.00%
2008-08-20 0 1.640 1.610 1.700 1.640 1.640 30,000 49,200 1.6400 147.4 144.7 152.8 147.4 147.4 334 147.36 0.00%
2008-08-19 0 1.640 1.640 1.720 1.630 1.650 84,000 137,760 1.6400 147.4 147.4 154.5 146.5 148.3 935 147.36 -1.20%
2008-08-18 0 1.660 1.660 1.680 1.660 1.700 428,000 718,180 1.6780 149.2 149.2 151.0 149.2 152.8 4,763 150.77 -2.92%
2008-08-15 0 1.710 1.710 1.730 1.700 1.860 1,148,000 2,007,420 1.7486 153.7 153.7 155.4 152.8 167.1 12,776 157.12 -2.84%
2008-08-14 0 1.900 1.890 1.950 1.860 1.900 354,000 666,580 1.8830 158.1 157.3 162.3 154.8 158.1 4,253 156.73 0.53%
2008-08-13 0 1.890 1.890 1.900 1.880 1.890 212,000 399,960 1.8866 157.3 157.3 158.1 156.5 157.3 2,547 157.03 0.53%
2008-08-12 0 1.880 1.880 1.920 1.880 1.900 390,000 736,500 1.8885 156.5 156.5 159.8 156.5 158.1 4,686 157.18 0.00%
2008-08-11 0 1.880 1.880 1.900 1.880 1.900 132,000 250,360 1.8967 156.5 156.5 158.1 156.5 158.1 1,586 157.87 -1.05%
2008-08-08 0 1.900 1.890 1.900 1.880 1.900 22,000 41,400 1.8818 158.1 157.3 158.1 156.5 158.1 264 156.63 -1.55%
2008-08-07 0 1.930 1.890 1.930 1.880 1.980 30,000 57,280 1.9093 160.6 157.3 160.6 156.5 164.8 360 158.92 1.58%
2008-08-05 0 1.900 1.890 1.910 1.880 1.920 432,000 821,500 1.9016 158.1 157.3 159.0 156.5 159.8 5,190 158.28 -2.06%
2008-08-04 0 1.940 1.910 1.940 1.920 1.940 316,000 612,560 1.9385 161.5 159.0 161.5 159.8 161.5 3,797 161.35 0.00%
2008-08-01 0 1.940 1.930 1.960 1.900 1.960 206,000 398,920 1.9365 161.5 160.6 163.1 158.1 163.1 2,475 161.18 -1.02%
2008-07-31 0 1.960 1.950 1.960 1.960 1.990 296,000 581,260 1.9637 163.1 162.3 163.1 163.1 165.6 3,556 163.45 0.51%
2008-07-30 0 1.950 1.940 1.980 1.880 2.020 600,000 1,169,420 1.9490 162.3 161.5 164.8 156.5 168.1 7,209 162.22 4.84%
2008-07-29 0 1.860 1.860 1.870 1.850 1.870 494,000 920,980 1.8643 154.8 154.8 155.6 154.0 155.6 5,935 155.17 0.00%
2008-07-28 0 1.860 1.850 1.860 1.850 1.870 306,000 569,220 1.8602 154.8 154.0 154.8 154.0 155.6 3,676 154.83 0.54%
2008-07-25 0 1.850 1.840 1.850 1.850 1.850 432,000 799,200 1.8500 154.0 153.1 154.0 154.0 154.0 5,190 153.98 -0.54%
2008-07-24 0 1.860 1.850 1.860 1.860 1.870 300,000 558,660 1.8622 154.8 154.0 154.8 154.8 155.6 3,604 155.00 0.54%
2008-07-23 0 1.850 1.840 1.860 1.830 1.880 696,000 1,288,140 1.8508 154.0 153.1 154.8 152.3 156.5 8,362 154.05 0.54%
2008-07-22 0 1.840 1.820 1.840 1.840 1.840 32,000 58,880 1.8400 153.1 151.5 153.1 153.1 153.1 384 153.15 1.10%
2008-07-21 0 1.820 1.820 1.840 1.820 1.850 262,000 481,540 1.8379 151.5 151.5 153.1 151.5 154.0 3,148 152.98 -2.67%
2008-07-18 0 1.870 1.830 1.870 1.850 1.870 82,000 151,940 1.8529 155.6 152.3 155.6 154.0 155.6 985 154.23 1.63%
2008-07-17 0 1.840 1.820 1.840 1.820 1.860 336,000 618,040 1.8394 153.1 151.5 153.1 151.5 154.8 4,037 153.10 0.00%
2008-07-16 0 1.840 1.830 1.840 1.840 1.870 184,000 339,400 1.8446 153.1 152.3 153.1 153.1 155.6 2,211 153.53 0.55%
2008-07-15 0 1.830 1.830 1.840 1.830 1.910 556,000 1,035,300 1.8621 152.3 152.3 153.1 152.3 159.0 6,680 154.98 -2.66%
2008-07-14 0 1.880 1.880 1.910 1.870 1.900 202,000 381,860 1.8904 156.5 156.5 159.0 155.6 158.1 2,427 157.34 -1.05%
2008-07-11 0 1.900 1.890 1.940 1.890 1.950 464,000 883,500 1.9041 158.1 157.3 161.5 157.3 162.3 5,575 158.48 0.00%
2008-07-10 0 1.900 1.890 1.930 1.880 1.950 100,000 190,700 1.9070 158.1 157.3 160.6 156.5 162.3 1,201 158.73 1.06%
2008-07-09 0 1.880 1.830 2.050 1.840 1.880 194,000 360,260 1.8570 156.5 152.3 170.6 153.1 156.5 2,331 154.56 1.62%
2008-07-08 0 1.850 1.840 2.000 1.850 1.980 116,000 215,900 1.8612 154.0 153.1 166.5 154.0 164.8 1,394 154.91 0.00%
2008-07-07 0 1.850 1.840 1.850 1.840 1.880 324,000 601,920 1.8578 154.0 153.1 154.0 153.1 156.5 3,893 154.63 -0.54%
2008-07-04 0 1.860 1.830 1.850 1.810 1.870 450,000 828,580 1.8413 154.8 152.3 154.0 150.7 155.6 5,406 153.26 -6.06%
2008-07-03 0 1.980 1.950 2.000 1.980 2.100 372,000 754,220 2.0275 164.8 162.3 166.5 164.8 174.8 4,469 168.75 -9.59%
2008-07-02 0 2.190 2.170 2.190 - - 0 0 - 182.3 180.6 182.3 - - 0 - 0.00%
2008-06-30 0 2.190 2.180 2.190 2.190 2.200 286,000 627,100 2.1927 182.3 181.4 182.3 182.3 183.1 3,436 182.50 -0.90%
2008-06-27 0 2.210 2.210 2.780 2.210 2.210 10,000 22,100 2.2100 183.9 183.9 231.4 183.9 183.9 120 183.95 -0.90%
2008-06-26 0 2.230 2.230 2.300 2.230 2.230 10,000 22,300 2.2300 185.6 185.6 191.4 185.6 185.6 120 185.61 -0.45%
2008-06-25 0 2.240 2.240 2.360 2.240 2.240 4,000 8,960 2.2400 186.4 186.4 196.4 186.4 186.4 48 186.44 0.00%
2008-06-24 0 2.240 2.240 2.260 2.240 2.250 70,000 157,300 2.2471 186.4 186.4 188.1 186.4 187.3 841 187.04 -0.44%
2008-06-23 0 2.250 2.250 2.280 2.250 2.250 100,000 225,000 2.2500 187.3 187.3 189.8 187.3 187.3 1,201 187.27 -1.75%
2008-06-20 0 2.290 2.280 2.290 2.290 2.300 60,000 137,600 2.2933 190.6 189.8 190.6 190.6 191.4 721 190.88 0.88%
2008-06-19 0 2.270 2.270 2.280 2.270 2.300 78,000 178,580 2.2895 188.9 188.9 189.8 188.9 191.4 937 190.56 -1.73%
2008-06-18 0 2.310 2.270 2.310 2.280 2.320 172,000 393,680 2.2888 192.3 188.9 192.3 189.8 193.1 2,066 190.51 1.32%
2008-06-17 0 2.280 2.280 2.290 2.280 2.320 92,992 213,742 2.2985 189.8 189.8 190.6 189.8 193.1 1,117 191.31 -0.44%
2008-06-16 0 2.290 2.290 2.300 - - 0 0 - 190.6 190.6 191.4 - - 0 - 0.00%
2008-06-13 0 2.290 2.290 2.400 - - 0 0 - 190.6 190.6 199.8 - - 0 - 0.44%
2008-06-12 0 2.280 2.280 2.500 2.280 2.300 104,000 238,220 2.2906 189.8 189.8 208.1 189.8 191.4 1,250 190.65 -0.87%
2008-06-11 0 2.300 2.290 2.300 2.290 2.320 456,000 1,049,500 2.3015 191.4 190.6 191.4 190.6 193.1 5,479 191.56 -1.29%
2008-06-10 0 2.330 2.320 2.400 2.330 2.340 220,000 512,800 2.3309 193.9 193.1 199.8 193.9 194.8 2,643 194.01 -0.85%
2008-06-06 0 2.350 2.350 2.380 2.350 2.370 282,000 664,660 2.3570 195.6 195.6 198.1 195.6 197.3 3,388 196.18 -2.08%
2008-06-05 0 2.400 2.360 2.560 2.400 2.400 48,000 115,200 2.4000 199.8 196.4 213.1 199.8 199.8 577 199.76 1.69%
2008-06-04 0 2.360 2.360 2.400 2.320 2.380 166,000 390,740 2.3539 196.4 196.4 199.8 193.1 198.1 1,994 195.92 1.29%
2008-06-03 0 2.330 2.330 2.360 2.330 2.360 82,000 192,560 2.3483 193.9 193.9 196.4 193.9 196.4 985 195.46 -0.85%
2008-06-02 0 2.350 2.350 2.360 2.300 2.360 144,000 337,360 2.3428 195.6 195.6 196.4 191.4 196.4 1,730 195.00 1.73%
2008-05-30 0 2.310 2.310 2.360 2.310 2.360 1,052,000 2,462,640 2.3409 192.3 192.3 196.4 192.3 196.4 12,639 194.84 -0.86%
2008-05-29 0 2.330 2.330 2.350 2.320 2.330 64,000 148,600 2.3219 193.9 193.9 195.6 193.1 193.9 769 193.26 0.00%
2008-05-28 0 2.330 2.320 2.350 2.310 2.350 268,000 623,100 2.3250 193.9 193.1 195.6 192.3 195.6 3,220 193.52 0.87%
2008-05-27 0 2.310 2.310 2.350 - - 0 0 - 192.3 192.3 195.6 - - 0 - 0.00%
2008-05-26 0 2.310 2.310 2.350 2.310 2.320 204,000 471,980 2.3136 192.3 192.3 195.6 192.3 193.1 2,451 192.57 -0.86%
2008-05-23 0 2.330 2.320 2.350 2.320 2.350 122,000 284,540 2.3323 193.9 193.1 195.6 193.1 195.6 1,466 194.12 0.00%
2008-05-22 0 2.330 2.320 2.330 2.320 2.350 240,000 561,600 2.3400 193.9 193.1 193.9 193.1 195.6 2,883 194.77 -0.85%
2008-05-21 0 2.350 2.340 2.420 2.350 2.350 20,000 47,000 2.3500 195.6 194.8 201.4 195.6 195.6 240 195.60 -0.84%
2008-05-20 0 2.370 2.350 2.400 2.350 2.400 174,000 410,880 2.3614 197.3 195.6 199.8 195.6 199.8 2,091 196.55 0.85%
2008-05-19 0 2.350 2.340 2.400 2.340 2.350 80,000 187,780 2.3473 195.6 194.8 199.8 194.8 195.6 961 195.37 0.43%
2008-05-16 0 2.340 2.340 2.360 2.330 2.400 333,000 787,720 2.3655 194.8 194.8 196.4 193.9 199.8 4,001 196.89 -1.68%
2008-05-15 0 2.380 2.380 2.390 2.380 2.400 122,000 291,780 2.3916 198.1 198.1 198.9 198.1 199.8 1,466 199.06 -0.83%
2008-05-14 0 2.400 2.400 2.410 2.380 2.420 166,000 399,000 2.4036 199.8 199.8 200.6 198.1 201.4 1,994 200.06 -1.64%
2008-05-13 0 2.440 2.430 2.440 2.430 2.450 80,000 195,100 2.4388 203.1 202.3 203.1 202.3 203.9 961 202.99 0.83%
2008-05-09 0 2.420 2.410 2.450 2.420 2.420 10,000 24,200 2.4200 201.4 200.6 203.9 201.4 201.4 120 201.42 0.00%
2008-05-08 0 2.420 2.400 2.450 2.380 2.420 110,000 266,700 2.4245 201.4 199.8 203.9 198.1 201.4 1,322 201.80 0.00%
2008-05-07 0 2.420 2.420 2.450 2.420 2.450 94,000 228,020 2.4257 201.4 201.4 203.9 201.4 203.9 1,129 201.90 0.00%
2008-05-06 0 2.420 2.410 2.420 2.380 2.420 28,000 67,140 2.3979 201.4 200.6 201.4 198.1 201.4 336 199.58 0.83%
2008-05-05 0 2.400 2.370 2.440 2.400 2.400 62,000 148,800 2.4000 199.8 197.3 203.1 199.8 199.8 745 199.76 0.00%
2008-05-02 0 2.400 2.400 2.440 2.400 2.500 108,000 261,800 2.4241 199.8 199.8 203.1 199.8 208.1 1,298 201.76 -0.83%
2008-04-30 0 2.420 2.410 2.450 2.420 2.460 82,000 200,640 2.4468 201.4 200.6 203.9 201.4 204.8 985 203.66 -1.22%
2008-04-29 0 2.450 2.410 2.460 2.450 2.460 62,000 152,000 2.4516 203.9 200.6 204.8 203.9 204.8 745 204.06 -0.41%
2008-04-28 0 2.460 2.430 2.460 - - 0 0 - 204.8 202.3 204.8 - - 0 - 0.00%
2008-04-25 0 2.460 2.420 2.470 2.440 2.460 102,000 249,880 2.4498 204.8 201.4 205.6 203.1 204.8 1,225 203.91 0.82%
2008-04-24 0 2.440 2.440 2.450 2.440 2.450 102,000 249,400 2.4451 203.1 203.1 203.9 203.1 203.9 1,225 203.51 0.00%
2008-04-23 0 2.440 2.430 2.450 2.430 2.440 88,000 214,640 2.4391 203.1 202.3 203.9 202.3 203.1 1,057 203.01 0.41%
2008-04-22 0 2.430 2.430 2.440 - - 0 0 - 202.3 202.3 203.1 - - 0 - 0.00%
2008-04-21 0 2.430 2.400 2.450 2.430 2.430 40,000 97,200 2.4300 202.3 199.8 203.9 202.3 202.3 481 202.26 0.00%
2008-04-18 0 2.430 2.420 2.440 2.430 2.430 80,000 194,400 2.4300 202.3 201.4 203.1 202.3 202.3 961 202.26 -0.82%
2008-04-17 0 2.450 2.450 2.480 2.450 2.450 20,000 49,000 2.4500 203.9 203.9 206.4 203.9 203.9 240 203.92 0.00%
2008-04-16 0 2.450 2.320 2.480 2.290 2.500 230,000 567,560 2.4677 203.9 193.1 206.4 190.6 208.1 2,763 205.39 -1.61%
2008-04-15 0 2.490 2.490 2.530 2.480 2.500 32,400 80,784 2.4933 207.3 207.3 210.6 206.4 208.1 389 207.53 -0.40%
2008-04-14 0 2.500 2.500 2.510 2.500 2.500 34,000 85,000 2.5000 208.1 208.1 208.9 208.1 208.1 408 208.08 0.00%
2008-04-11 0 2.500 2.500 2.520 2.500 2.540 36,680 92,326 2.5171 208.1 208.1 209.7 208.1 211.4 441 209.50 0.81%
2008-04-10 0 2.480 2.480 2.520 2.460 2.470 4,000 9,860 2.4650 206.4 206.4 209.7 204.8 205.6 48 205.17 -1.59%
2008-04-09 0 2.520 2.520 2.530 2.520 2.520 20,000 50,400 2.5200 209.7 209.7 210.6 209.7 209.7 240 209.75 -1.56%
2008-04-08 0 2.560 2.550 2.600 2.450 2.560 104,000 258,680 2.4873 213.1 212.2 216.4 203.9 213.1 1,250 207.03 4.07%
2008-04-07 0 2.460 2.460 2.560 2.450 2.460 58,000 142,440 2.4559 204.8 204.8 213.1 203.9 204.8 697 204.41 -3.91%
2008-04-03 0 2.560 2.550 2.560 2.530 2.560 74,000 188,720 2.5503 213.1 212.2 213.1 210.6 213.1 889 212.27 -0.39%
2008-04-02 0 2.570 2.560 2.570 2.570 2.570 24,000 61,680 2.5700 213.9 213.1 213.9 213.9 213.9 288 213.91 0.00%
2008-04-01 0 2.570 2.570 2.710 2.570 2.600 100,000 257,800 2.5780 213.9 213.9 225.6 213.9 216.4 1,201 214.58 0.39%
2008-03-31 0 2.560 2.530 2.580 2.560 2.600 134,000 346,420 2.5852 213.1 210.6 214.7 213.1 216.4 1,610 215.18 -1.54%
2008-03-28 0 2.600 2.600 2.700 2.560 2.560 4,000 10,240 2.5600 216.4 216.4 224.7 213.1 213.1 48 213.08 0.00%
2008-03-27 0 2.600 2.580 2.750 - - 0 0 - 216.4 214.7 228.9 - - 0 - 0.00%
2008-03-26 0 2.600 2.550 2.700 2.600 2.600 74,000 192,400 2.6000 216.4 212.2 224.7 216.4 216.4 889 216.41 -0.76%
2008-03-25 0 2.620 2.620 2.700 - - 0 0 - 218.1 218.1 224.7 - - 0 - 0.00%
2008-03-20 0 2.620 2.530 2.700 - - 0 0 - 218.1 210.6 224.7 - - 0 - 0.00%
2008-03-19 0 2.620 2.600 2.690 2.610 2.650 130,000 340,200 2.6169 218.1 216.4 223.9 217.2 220.6 1,562 217.81 0.77%
2008-03-18 0 2.600 2.500 2.680 2.500 2.700 190,000 493,360 2.5966 216.4 208.1 223.1 208.1 224.7 2,283 216.13 0.00%
2008-03-17 0 2.600 2.600 2.690 2.600 2.620 28,000 73,000 2.6071 216.4 216.4 223.9 216.4 218.1 336 217.00 -1.14%
2008-03-14 0 2.630 2.600 2.700 2.630 2.650 90,000 236,900 2.6322 218.9 216.4 224.7 218.9 220.6 1,081 219.09 -0.75%
2008-03-13 0 2.650 2.630 2.760 2.650 2.680 22,000 58,360 2.6527 220.6 218.9 229.7 220.6 223.1 264 220.80 0.00%
2008-03-12 0 2.650 2.640 2.680 2.650 2.650 30,000 79,500 2.6500 220.6 219.7 223.1 220.6 220.6 360 220.57 0.00%
2008-03-11 0 2.650 2.630 2.690 2.640 2.700 110,000 292,800 2.6618 220.6 218.9 223.9 219.7 224.7 1,322 221.55 -1.12%
2008-03-10 0 2.680 2.670 2.700 2.680 2.700 60,000 161,600 2.6933 223.1 222.2 224.7 223.1 224.7 721 224.17 -0.74%
2008-03-07 0 2.700 2.680 2.760 2.700 2.700 42,000 113,400 2.7000 224.7 223.1 229.7 224.7 224.7 505 224.73 -1.10%
2008-03-06 0 2.730 2.700 2.730 2.730 2.730 96,800 264,160 2.7289 227.2 224.7 227.2 227.2 227.2 1,163 227.14 -1.44%
2008-03-05 0 2.770 2.700 2.770 - - 0 0 - 230.6 224.7 230.6 - - 0 - -0.36%
2008-03-04 0 2.780 2.690 2.780 2.780 2.780 16,000 44,480 2.7800 231.4 223.9 231.4 231.4 231.4 192 231.39 2.96%
2008-03-03 0 2.700 2.700 2.750 2.680 2.750 60,000 163,360 2.7227 224.7 224.7 228.9 223.1 228.9 721 226.62 0.37%
2008-02-29 0 2.690 2.690 2.760 2.680 2.680 50,000 134,000 2.6800 223.9 223.9 229.7 223.1 223.1 601 223.07 0.37%
2008-02-28 0 2.680 2.670 2.680 2.680 2.730 192,500 519,040 2.6963 223.1 222.2 223.1 223.1 227.2 2,313 224.42 -1.11%
2008-02-27 0 2.710 2.710 2.760 - - 0 0 - 225.6 225.6 229.7 - - 0 - 0.37%
2008-02-26 0 2.700 2.700 2.910 2.700 2.710 96,000 259,800 2.7063 224.7 224.7 242.2 224.7 225.6 1,153 225.25 -0.37%
2008-02-25 0 2.710 2.700 2.790 2.700 2.720 120,000 324,860 2.7072 225.6 224.7 232.2 224.7 226.4 1,442 225.33 0.37%
2008-02-22 0 2.700 2.690 2.700 2.700 2.700 132,000 356,400 2.7000 224.7 223.9 224.7 224.7 224.7 1,586 224.73 -0.74%
2008-02-21 0 2.720 2.710 2.720 2.700 2.760 312,000 853,860 2.7367 226.4 225.6 226.4 224.7 229.7 3,749 227.79 -0.37%
2008-02-20 0 2.730 2.730 2.840 2.710 2.840 14,000 39,260 2.8043 227.2 227.2 236.4 225.6 236.4 168 233.41 -1.09%
2008-02-19 0 2.760 2.750 2.800 2.750 2.760 38,000 104,800 2.7579 229.7 228.9 233.1 228.9 229.7 457 229.55 0.00%
2008-02-18 0 2.760 2.760 2.820 2.670 2.810 94,000 262,100 2.7883 229.7 229.7 234.7 222.2 233.9 1,129 232.08 -0.72%
2008-02-15 0 2.780 2.780 2.870 2.750 2.760 38,000 104,860 2.7595 231.4 231.4 238.9 228.9 229.7 457 229.68 -3.81%
2008-02-14 0 2.890 2.760 2.890 2.760 2.890 56,000 157,040 2.8043 240.5 229.7 240.5 229.7 240.5 673 233.41 1.40%
2008-02-13 0 2.850 2.760 2.950 2.760 2.850 12,000 34,020 2.8350 237.2 229.7 245.5 229.7 237.2 144 235.97 2.89%
2008-02-12 0 2.770 2.770 2.800 2.760 2.800 46,000 127,680 2.7757 230.6 230.6 233.1 229.7 233.1 553 231.03 -2.12%
2008-02-11 0 2.830 2.830 2.850 2.800 2.850 22,000 62,400 2.8364 235.6 235.6 237.2 233.1 237.2 264 236.08 0.00%
2008-02-06 0 2.830 2.800 2.980 2.800 2.840 82,000 232,280 2.8327 235.6 233.1 248.0 233.1 236.4 985 235.77 -0.70%
2008-02-05 0 2.850 2.850 2.950 2.830 2.950 96,000 274,000 2.8542 237.2 237.2 245.5 235.6 245.5 1,153 237.56 -1.38%
2008-02-04 0 2.890 2.890 2.950 2.830 2.930 112,000 324,680 2.8989 240.5 240.5 245.5 235.6 243.9 1,346 241.29 -1.03%
2008-02-01 0 2.920 2.920 2.930 2.780 2.930 246,000 711,580 2.8926 243.0 243.0 243.9 231.4 243.9 2,956 240.76 1.04%
2008-01-31 0 2.890 2.890 2.930 - - 0 0 - 240.5 240.5 243.9 - - 0 - 0.00%
2008-01-30 0 2.890 2.860 2.900 2.750 2.900 428,200 1,223,360 2.8570 240.5 238.0 241.4 228.9 241.4 5,145 237.80 -1.37%
2008-01-29 0 2.930 2.900 2.940 2.600 2.940 180,007 500,000 2.7777 243.9 241.4 244.7 216.4 244.7 2,163 231.19 5.40%
2008-01-28 0 2.780 2.780 2.940 2.550 2.750 80,000 208,080 2.6010 231.4 231.4 244.7 212.2 228.9 961 216.49 2.21%
2008-01-25 0 2.720 2.720 2.750 2.510 2.720 150,000 392,300 2.6153 226.4 226.4 228.9 208.9 226.4 1,802 217.68 1.49%
2008-01-24 0 2.680 2.680 2.730 2.500 2.680 202,400 527,640 2.6069 223.1 223.1 227.2 208.1 223.1 2,432 216.98 -0.74%
2008-01-23 0 2.700 2.700 2.800 2.600 2.800 362,000 967,140 2.6717 224.7 224.7 233.1 216.4 233.1 4,349 222.37 3.05%
2008-01-22 0 2.620 2.620 2.690 2.590 2.700 78,000 207,340 2.6582 218.1 218.1 223.9 215.6 224.7 937 221.25 -6.76%
2008-01-21 0 2.810 2.810 2.970 2.810 2.950 34,000 97,620 2.8712 233.9 233.9 247.2 233.9 245.5 408 238.98 -2.09%
2008-01-18 0 2.870 2.760 2.870 2.730 2.870 46,000 127,640 2.7748 238.9 229.7 238.9 227.2 238.9 553 230.95 2.14%
2008-01-17 0 2.810 2.810 2.950 2.600 2.850 234,000 652,000 2.7863 233.9 233.9 245.5 216.4 237.2 2,811 231.91 -4.75%
2008-01-16 0 2.950 2.880 2.950 2.870 3.000 66,400 194,380 2.9274 245.5 239.7 245.5 238.9 249.7 798 243.66 -0.67%
2008-01-15 0 2.970 2.920 2.970 2.870 2.970 84,000 243,920 2.9038 247.2 243.0 247.2 238.9 247.2 1,009 241.69 3.48%
2008-01-14 0 2.870 2.870 2.910 2.820 2.900 200,567 572,748 2.8556 238.9 238.9 242.2 234.7 241.4 2,410 237.68 -1.37%
2008-01-11 0 2.910 2.900 2.960 2.900 2.980 350,000 1,024,680 2.9277 242.2 241.4 246.4 241.4 248.0 4,205 243.68 -2.35%
2008-01-10 0 2.980 2.950 2.980 2.980 3.090 734,000 2,219,340 3.0236 248.0 245.5 248.0 248.0 257.2 8,819 251.67 -2.93%
2008-01-09 0 3.070 3.080 3.160 3.060 3.130 518,000 1,615,340 3.1184 255.5 256.4 263.0 254.7 260.5 6,223 259.56 -1.92%
2008-01-08 0 3.130 3.130 3.150 3.130 3.160 634,000 1,995,800 3.1479 260.5 260.5 262.2 260.5 263.0 7,617 262.01 1.95%
2008-01-07 0 3.160 3.160 3.170 3.150 3.170 348,000 1,100,780 3.1632 255.5 255.5 256.3 254.7 256.3 4,304 255.78 0.32%
2008-01-04 0 3.150 3.130 3.150 3.140 3.160 422,000 1,329,140 3.1496 254.7 253.1 254.7 253.9 255.5 5,219 254.69 -0.32%
2008-01-03 0 3.160 3.140 3.170 3.140 3.170 292,000 922,320 3.1586 255.5 253.9 256.3 253.9 256.3 3,611 255.42 -0.32%
2008-01-02 0 3.170 3.140 3.170 3.140 3.190 688,000 2,174,880 3.1612 256.3 253.9 256.3 253.9 258.0 8,508 255.62 -0.94%
2007-12-31 0 3.200 3.190 3.220 3.180 3.300 362,000 1,164,220 3.2161 258.8 258.0 260.4 257.1 266.8 4,477 260.06 0.63%
2007-12-28 0 3.180 3.170 3.180 3.150 3.180 120,000 381,040 3.1753 257.1 256.3 257.1 254.7 257.1 1,484 256.77 -0.31%
2007-12-27 0 3.190 3.190 3.200 3.180 3.250 244,000 782,520 3.2070 258.0 258.0 258.8 257.1 262.8 3,017 259.33 -1.85%
2007-12-24 0 3.250 3.250 3.260 3.220 3.320 210,000 681,860 3.2470 262.8 262.8 263.6 260.4 268.5 2,597 262.56 0.62%
2007-12-21 0 3.230 3.190 3.220 3.130 3.270 364,000 1,162,360 3.1933 261.2 258.0 260.4 253.1 264.4 4,501 258.22 -1.82%
2007-12-20 0 3.290 3.290 3.390 3.200 3.900 228,000 803,180 3.5227 266.0 266.0 274.1 258.8 315.4 2,820 284.86 2.81%
2007-12-19 0 3.200 3.160 3.240 3.150 3.250 134,000 428,260 3.1960 258.8 255.5 262.0 254.7 262.8 1,657 258.43 1.59%
2007-12-18 0 3.150 3.150 3.200 3.110 3.200 172,000 537,820 3.1269 254.7 254.7 258.8 251.5 258.8 2,127 252.85 -1.56%
2007-12-17 0 3.200 3.200 3.260 3.200 3.370 410,000 1,337,960 3.2633 258.8 258.8 263.6 258.8 272.5 5,070 263.88 -7.25%
2007-12-14 0 3.450 3.420 3.450 3.340 3.850 702,000 2,389,640 3.4040 279.0 276.6 279.0 270.1 311.3 8,681 275.26 -10.39%
2007-12-13 0 3.850 3.850 3.860 3.820 3.880 190,000 734,120 3.8638 311.3 311.3 312.1 308.9 313.7 2,350 312.44 0.79%
2007-12-12 0 3.820 3.820 3.900 3.800 3.880 60,000 230,160 3.8360 308.9 308.9 315.4 307.3 313.7 742 310.19 -2.55%
2007-12-11 0 3.920 3.900 3.970 3.900 3.950 24,000 94,160 3.9233 317.0 315.4 321.0 315.4 319.4 297 317.25 0.51%
2007-12-10 0 3.900 3.900 3.940 3.900 3.940 52,000 203,040 3.9046 315.4 315.4 318.6 315.4 318.6 643 315.74 -1.02%
2007-12-07 0 3.940 3.920 3.960 3.900 3.960 106,000 417,220 3.9360 318.6 317.0 320.2 315.4 320.2 1,311 318.28 0.00%
2007-12-06 0 3.940 3.890 3.950 3.850 3.940 250,000 975,560 3.9022 318.6 314.6 319.4 311.3 318.6 3,092 315.55 2.34%
2007-12-05 0 3.850 3.840 3.860 3.830 3.860 60,000 230,900 3.8483 311.3 310.5 312.1 309.7 312.1 742 311.19 -1.28%
2007-12-04 0 3.900 3.760 3.900 3.700 3.900 62,000 237,960 3.8381 315.4 304.0 315.4 299.2 315.4 767 310.36 4.28%
2007-12-03 0 3.740 3.740 3.750 3.660 3.740 148,000 545,600 3.6865 302.4 302.4 303.2 296.0 302.4 1,830 298.10 1.91%
2007-11-30 0 3.670 3.650 3.680 3.630 3.690 694,000 2,531,640 3.6479 296.8 295.1 297.6 293.5 298.4 8,582 294.98 1.10%
2007-11-29 0 3.630 3.620 3.650 3.620 3.700 200,000 727,220 3.6361 293.5 292.7 295.1 292.7 299.2 2,473 294.02 1.40%
2007-11-28 0 3.580 3.580 3.670 3.550 3.700 318,000 1,142,260 3.5920 289.5 289.5 296.8 287.1 299.2 3,933 290.46 -0.56%
2007-11-27 0 3.600 3.560 3.600 3.600 3.600 20,000 72,000 3.6000 291.1 287.9 291.1 291.1 291.1 247 291.11 -1.37%
2007-11-26 0 3.650 3.650 3.680 3.650 3.700 34,000 124,600 3.6647 295.1 295.1 297.6 295.1 299.2 420 296.34 -2.14%
2007-11-23 0 3.730 3.600 3.700 3.700 3.780 464,000 1,734,340 3.7378 301.6 291.1 299.2 299.2 305.7 5,738 302.25 0.00%
2007-11-22 0 3.730 3.670 3.750 3.550 3.750 144,000 529,740 3.6788 301.6 296.8 303.2 287.1 303.2 1,781 297.47 3.61%
2007-11-21 0 3.600 3.600 3.640 3.450 3.600 94,000 331,140 3.5228 291.1 291.1 294.3 279.0 291.1 1,162 284.86 4.35%
2007-11-20 0 3.450 3.450 3.480 3.420 3.480 126,000 432,680 3.4340 279.0 279.0 281.4 276.6 281.4 1,558 277.68 0.58%
2007-11-19 0 3.430 3.420 3.460 3.420 3.430 30,000 102,700 3.4233 277.4 276.6 279.8 276.6 277.4 371 276.82 0.29%
2007-11-16 0 3.420 3.400 3.450 3.400 3.480 182,000 624,680 3.4323 276.6 274.9 279.0 274.9 281.4 2,251 277.55 -2.29%
2007-11-15 0 3.500 3.500 3.550 3.450 3.550 108,000 377,000 3.4907 283.0 283.0 287.1 279.0 287.1 1,336 282.27 -1.41%
2007-11-14 0 3.550 3.550 3.620 3.550 3.600 134,000 478,740 3.5727 287.1 287.1 292.7 287.1 291.1 1,657 288.90 -1.39%
2007-11-13 0 3.600 3.600 3.640 3.600 3.660 54,000 196,440 3.6378 291.1 291.1 294.3 291.1 296.0 668 294.16 -0.55%
2007-11-12 0 3.620 3.620 3.680 3.570 3.680 194,000 698,280 3.5994 292.7 292.7 297.6 288.7 297.6 2,399 291.06 -0.28%
2007-11-09 0 3.630 3.630 3.660 3.630 3.660 90,000 326,880 3.6320 293.5 293.5 296.0 293.5 296.0 1,113 293.69 0.28%
2007-11-08 0 3.620 3.620 3.660 3.600 3.690 22,000 80,140 3.6427 292.7 292.7 296.0 291.1 298.4 272 294.56 -2.16%
2007-11-07 0 3.700 3.670 3.730 3.620 3.730 124,000 456,620 3.6824 299.2 296.8 301.6 292.7 301.6 1,533 297.77 3.06%
2007-11-06 0 3.590 3.590 3.600 3.580 3.600 104,000 372,560 3.5823 290.3 290.3 291.1 289.5 291.1 1,286 289.67 0.28%
2007-11-05 0 3.580 3.580 3.610 3.580 3.640 334,000 1,203,720 3.6040 289.5 289.5 291.9 289.5 294.3 4,130 291.43 -1.65%
2007-11-02 0 3.640 3.600 3.640 3.600 3.650 104,000 376,460 3.6198 294.3 291.1 294.3 291.1 295.1 1,286 292.71 -0.27%
2007-11-01 0 3.650 3.650 3.670 3.650 3.710 468,000 1,721,880 3.6792 295.1 295.1 296.8 295.1 300.0 5,788 297.51 -1.62%
2007-10-31 0 3.710 3.710 3.730 3.710 3.780 300,000 1,121,960 3.7399 300.0 300.0 301.6 300.0 305.7 3,710 302.42 -1.85%
2007-10-30 0 3.780 3.770 3.780 3.760 3.790 102,000 384,920 3.7737 305.7 304.9 305.7 304.0 306.5 1,261 305.15 -0.26%
2007-10-29 0 3.790 3.780 3.800 3.790 3.800 134,000 508,700 3.7963 306.5 305.7 307.3 306.5 307.3 1,657 306.98 -0.26%
2007-10-26 0 3.800 3.770 3.800 3.780 3.900 600,000 2,274,960 3.7916 307.3 304.9 307.3 305.7 315.4 7,420 306.60 0.00%
2007-10-25 0 3.800 3.770 3.800 3.770 3.900 694,000 2,637,520 3.8005 307.3 304.9 307.3 304.9 315.4 8,582 307.32 -0.26%
2007-10-24 0 3.810 3.810 3.860 3.810 3.860 280,000 1,073,360 3.8334 308.1 308.1 312.1 308.1 312.1 3,463 309.98 -1.30%
2007-10-23 0 3.860 3.850 4.060 3.850 3.980 338,000 1,307,280 3.8677 312.1 311.3 328.3 311.3 321.8 4,180 312.75 0.00%
2007-10-22 0 3.860 3.860 3.900 3.850 4.100 244,000 945,980 3.8770 312.1 312.1 315.4 311.3 331.5 3,017 313.50 -1.03%
2007-10-18 0 3.900 3.890 4.090 3.900 4.250 144,000 580,080 4.0283 315.4 314.6 330.7 315.4 343.7 1,781 325.74 1.04%
2007-10-17 0 3.860 3.860 3.880 3.860 3.880 198,000 764,880 3.8630 312.1 312.1 313.7 312.1 313.7 2,449 312.37 -0.52%
2007-10-16 0 3.880 3.880 3.890 3.880 3.920 270,000 1,053,380 3.9014 313.7 313.7 314.6 313.7 317.0 3,339 315.48 -1.02%
2007-10-15 0 3.920 3.910 3.940 3.910 3.930 82,000 321,460 3.9202 317.0 316.2 318.6 316.2 317.8 1,014 317.00 -0.25%
2007-10-12 0 3.930 3.920 3.940 3.930 3.950 144,000 567,300 3.9396 317.8 317.0 318.6 317.8 319.4 1,781 318.57 -1.50%
2007-10-11 0 3.990 3.990 4.000 3.960 4.020 102,000 406,700 3.9873 322.6 322.6 323.5 320.2 325.1 1,261 322.42 0.50%
2007-10-10 0 3.970 3.970 4.000 3.960 4.000 65,000 257,740 3.9652 321.0 321.0 323.5 320.2 323.5 804 320.64 0.00%
2007-10-09 0 3.970 3.970 4.000 3.970 4.000 72,000 287,580 3.9942 321.0 321.0 323.5 321.0 323.5 890 322.98 -0.75%
2007-10-08 0 4.000 3.980 4.010 3.950 4.000 92,000 367,700 3.9967 323.5 321.8 324.3 319.4 323.5 1,138 323.19 1.01%
2007-10-05 0 3.960 3.960 4.100 3.950 4.150 356,000 1,440,880 4.0474 320.2 320.2 331.5 319.4 335.6 4,403 327.28 0.00%
2007-10-04 0 3.960 3.950 3.960 3.940 3.980 66,000 260,960 3.9539 320.2 319.4 320.2 318.6 321.8 816 319.73 -0.50%
2007-10-03 0 3.980 3.950 4.010 3.950 4.030 364,000 1,459,440 4.0095 321.8 319.4 324.3 319.4 325.9 4,501 324.21 -0.50%
2007-10-02 0 4.000 4.000 4.090 4.000 4.120 112,000 456,700 4.0777 323.5 323.5 330.7 323.5 333.2 1,385 329.73 -2.91%
2007-09-28 0 4.120 4.110 4.170 4.100 4.200 168,000 692,080 4.1195 333.2 332.3 337.2 331.5 339.6 2,078 333.12 0.49%
2007-09-27 0 4.100 4.090 4.110 4.080 4.120 118,000 484,040 4.1020 331.5 330.7 332.3 329.9 333.2 1,459 331.70 0.99%
2007-09-25 0 4.060 4.060 4.090 4.040 4.070 94,000 380,140 4.0440 328.3 328.3 330.7 326.7 329.1 1,162 327.01 1.50%
2007-09-24 0 4.000 4.000 4.100 4.000 4.240 82,000 337,300 4.1134 323.5 323.5 331.5 323.5 342.9 1,014 332.62 -4.53%
2007-09-21 0 4.190 4.100 4.190 4.030 4.250 52,000 214,080 4.1169 338.8 331.5 338.8 325.9 343.7 643 332.91 1.95%
2007-09-20 0 4.110 4.110 4.200 4.000 4.110 26,000 105,680 4.0646 332.3 332.3 339.6 323.5 332.3 322 328.68 -2.14%
2007-09-19 0 4.200 4.170 4.200 3.630 4.210 80,000 327,360 4.0920 339.6 337.2 339.6 293.5 340.4 989 330.89 0.24%
2007-09-18 0 4.190 4.190 4.270 4.180 4.300 100,000 420,480 4.2048 338.8 338.8 345.3 338.0 347.7 1,237 340.01 -0.24%
2007-09-17 0 4.200 4.200 4.400 4.200 4.320 188,000 795,720 4.2326 339.6 339.6 355.8 339.6 349.3 2,325 342.26 -4.11%
2007-09-14 0 4.380 4.350 4.400 4.380 4.390 56,000 245,400 4.3821 354.2 351.8 355.8 354.2 355.0 693 354.35 0.00%
2007-09-13 0 4.380 4.380 4.420 4.300 4.380 24,000 104,960 4.3733 354.2 354.2 357.4 347.7 354.2 297 353.64 -0.45%
2007-09-12 0 4.400 4.400 4.450 4.400 4.400 36,000 158,400 4.4000 355.8 355.8 359.8 355.8 355.8 445 355.80 0.23%
2007-09-11 0 4.390 4.390 4.450 4.390 4.420 196,000 864,080 4.4086 355.0 355.0 359.8 355.0 357.4 2,424 356.49 -0.45%
2007-09-10 0 4.410 4.410 4.430 4.410 4.460 96,000 426,000 4.4375 356.6 356.6 358.2 356.6 360.6 1,187 358.83 -1.12%
2007-09-07 0 4.460 4.460 4.490 4.460 4.630 40,000 180,100 4.5025 360.6 360.6 363.1 360.6 374.4 495 364.08 -3.67%
2007-09-06 0 4.630 4.450 4.630 4.450 4.640 218,000 1,003,980 4.6054 374.4 359.8 374.4 359.8 375.2 2,696 372.41 4.04%
2007-09-05 0 4.450 4.450 4.500 4.400 4.520 190,000 845,460 4.4498 359.8 359.8 363.9 355.8 365.5 2,350 359.82 -1.55%
2007-09-04 0 4.520 4.520 4.600 4.520 4.580 44,000 200,800 4.5636 365.5 365.5 372.0 365.5 370.4 544 369.03 -1.74%
2007-09-03 0 4.600 4.560 4.600 4.600 4.700 32,000 149,200 4.6625 372.0 368.7 372.0 372.0 380.1 396 377.02 -4.17%
2007-08-31 0 4.800 4.800 4.830 4.650 4.860 755,000 3,641,410 4.8231 388.1 388.1 390.6 376.0 393.0 9,337 390.01 1.27%
2007-08-30 0 4.740 4.700 4.740 4.550 4.820 356,000 1,673,780 4.7016 383.3 380.1 383.3 367.9 389.8 4,403 380.19 5.57%
2007-08-29 0 4.490 4.450 4.500 4.350 4.500 140,000 628,540 4.4896 363.1 359.8 363.9 351.8 363.9 1,731 363.04 -0.66%
2007-08-28 0 4.520 4.520 4.530 4.520 4.530 202,000 913,680 4.5232 365.5 365.5 366.3 365.5 366.3 2,498 365.76 0.00%
2007-08-27 0 4.520 4.520 4.530 4.450 4.550 450,000 2,036,800 4.5262 365.5 365.5 366.3 359.8 367.9 5,565 366.00 1.57%
2007-08-24 0 4.450 4.410 4.470 4.350 4.450 130,000 575,500 4.4269 359.8 356.6 361.5 351.8 359.8 1,608 357.97 -0.22%
2007-08-23 0 4.460 4.450 4.500 4.400 4.630 1,332,000 5,948,360 4.4657 360.6 359.8 363.9 355.8 374.4 16,472 361.11 2.53%
2007-08-22 0 4.350 4.320 4.360 4.340 4.400 634,000 2,758,160 4.3504 351.8 349.3 352.6 350.9 355.8 7,840 351.79 0.23%
2007-08-21 0 4.340 4.320 - 4.310 4.360 1,012,000 4,398,660 4.3465 350.9 349.3 - 348.5 352.6 12,515 351.47 -0.23%
2007-08-20 0 4.350 4.350 4.380 4.300 4.400 192,000 839,240 4.3710 351.8 351.8 354.2 347.7 355.8 2,374 353.45 -3.33%
2007-08-17 0 4.500 4.290 4.600 4.250 4.600 638,000 2,770,900 4.3431 363.9 346.9 372.0 343.7 372.0 7,890 351.19 3.69%
2007-08-16 0 4.340 4.340 4.490 4.300 4.400 250,000 1,082,820 4.3313 350.9 350.9 363.1 347.7 355.8 3,092 350.24 -4.82%
2007-08-15 0 4.560 4.380 4.560 4.500 4.700 1,086,000 4,946,420 4.5547 368.7 354.2 368.7 363.9 380.1 13,430 368.31 -0.22%
2007-08-14 0 4.810 4.800 4.810 4.750 4.810 852,000 4,085,060 4.7947 369.5 368.8 369.5 364.9 369.5 11,090 368.36 0.00%
2007-08-13 0 4.810 4.810 4.850 4.760 4.820 620,000 2,975,300 4.7989 369.5 369.5 372.6 365.7 370.3 8,070 368.69 1.05%
2007-08-10 0 4.760 4.760 4.850 4.700 4.800 520,000 2,484,420 4.7777 365.7 365.7 372.6 361.1 368.8 6,768 367.06 -2.46%
2007-08-09 0 4.880 4.880 4.900 4.880 4.910 440,000 2,152,100 4.8911 374.9 374.9 376.5 374.9 377.2 5,727 375.78 0.00%
2007-08-08 0 4.880 4.800 4.880 4.850 4.910 394,000 1,928,560 4.8948 374.9 368.8 374.9 372.6 377.2 5,128 376.06 0.62%
2007-08-07 0 4.850 4.810 4.850 4.800 4.900 700,000 3,388,920 4.8413 372.6 369.5 372.6 368.8 376.5 9,111 371.95 0.00%
2007-08-06 0 4.850 4.850 4.900 4.850 4.910 186,000 906,340 4.8728 372.6 372.6 376.5 372.6 377.2 2,421 374.37 -1.02%
2007-08-03 0 4.900 4.900 4.910 4.870 4.910 399,937 1,957,095 4.8935 376.5 376.5 377.2 374.2 377.2 5,206 375.96 0.62%
2007-08-02 0 4.870 4.860 4.890 4.860 4.900 336,000 1,643,920 4.8926 374.2 373.4 375.7 373.4 376.5 4,373 375.89 -0.61%
2007-08-01 0 4.900 4.880 4.900 4.860 4.910 930,000 4,555,880 4.8988 376.5 374.9 376.5 373.4 377.2 12,105 376.36 0.00%
2007-07-31 0 4.900 4.900 4.930 4.900 4.910 424,000 2,078,580 4.9023 376.5 376.5 378.8 376.5 377.2 5,519 376.63 0.00%
2007-07-30 0 4.900 4.900 4.930 4.900 4.910 140,000 686,080 4.9006 376.5 376.5 378.8 376.5 377.2 1,822 376.50 -0.81%
2007-07-27 0 4.940 4.910 4.940 4.900 4.950 88,000 433,960 4.9314 379.5 377.2 379.5 376.5 380.3 1,145 378.87 -0.60%
2007-07-26 0 4.970 4.910 4.970 4.930 4.970 102,000 504,260 4.9437 381.8 377.2 381.8 378.8 381.8 1,328 379.82 0.81%
2007-07-25 0 4.930 4.930 4.950 4.930 5.000 304,000 1,514,780 4.9828 378.8 378.8 380.3 378.8 384.1 3,957 382.82 -2.38%
2007-07-24 0 5.050 5.000 5.050 4.900 5.050 666,000 3,317,360 4.9810 388.0 384.1 388.0 376.5 388.0 8,669 382.68 3.48%
2007-07-23 0 4.880 4.820 4.880 4.870 4.910 236,000 1,151,420 4.8789 374.9 370.3 374.9 374.2 377.2 3,072 374.84 0.21%
2007-07-20 0 4.870 4.800 4.880 4.850 4.880 536,000 2,609,920 4.8693 374.2 368.8 374.9 372.6 374.9 6,977 374.09 0.41%
2007-07-19 0 4.850 4.820 4.850 4.750 4.850 486,000 2,337,760 4.8102 372.6 370.3 372.6 364.9 372.6 6,326 369.56 2.11%
2007-07-18 0 4.750 4.750 4.790 4.750 4.800 1,180,000 5,614,560 4.7581 364.9 364.9 368.0 364.9 368.8 15,359 365.56 0.21%
2007-07-17 0 4.740 4.650 4.740 4.500 4.750 754,000 3,518,400 4.6663 364.2 357.2 364.2 345.7 364.9 9,814 358.50 5.33%
2007-07-16 0 4.500 4.500 4.530 4.500 4.530 286,000 1,287,120 4.5004 345.7 345.7 348.0 345.7 348.0 3,723 345.76 0.00%
2007-07-13 0 4.500 4.400 4.500 4.500 4.560 60,000 270,420 4.5070 345.7 338.0 345.7 345.7 350.3 781 346.26 -0.22%
2007-07-12 0 4.510 4.500 4.510 4.520 4.560 176,040 797,982 4.5330 346.5 345.7 346.5 347.3 350.3 2,291 348.26 0.00%
2007-07-11 0 4.510 4.450 4.510 4.420 4.540 1,072,000 4,779,860 4.4588 346.5 341.9 346.5 339.6 348.8 13,953 342.56 -0.66%
2007-07-10 0 4.540 4.440 4.590 4.500 4.600 1,387,000 6,321,540 4.5577 348.8 341.1 352.6 345.7 353.4 18,053 350.16 0.44%
2007-07-09 0 4.520 4.520 4.590 4.400 4.600 800,000 3,608,980 4.5112 347.3 347.3 352.6 338.0 353.4 10,413 346.59 3.43%
2007-07-06 0 4.370 4.370 4.420 4.360 4.430 234,000 1,027,220 4.3898 335.7 335.7 339.6 335.0 340.3 3,046 337.26 -1.35%
2007-07-05 0 4.430 4.380 4.450 4.420 4.440 60,000 265,940 4.4323 340.3 336.5 341.9 339.6 341.1 781 340.53 0.00%
2007-07-04 0 4.430 4.430 4.470 4.430 4.470 528,000 2,350,340 4.4514 340.3 340.3 343.4 340.3 343.4 6,873 341.99 2.78%
2007-07-03 0 4.310 4.310 4.350 4.290 4.400 596,000 2,594,600 4.3534 331.1 331.1 334.2 329.6 338.0 7,758 334.46 -0.69%
2007-06-29 0 4.340 4.340 4.370 4.250 4.430 298,000 1,290,140 4.3293 333.4 333.4 335.7 326.5 340.3 3,879 332.61 -0.91%
2007-06-28 0 4.380 4.380 4.390 4.380 4.490 338,000 1,493,120 4.4175 336.5 336.5 337.3 336.5 345.0 4,399 339.39 0.69%
2007-06-27 0 4.350 4.300 4.370 4.290 4.350 226,000 978,260 4.3286 334.2 330.4 335.7 329.6 334.2 2,942 332.56 0.46%
2007-06-26 0 4.330 4.270 4.330 4.270 4.330 330,000 1,412,560 4.2805 332.7 328.1 332.7 328.1 332.7 4,295 328.86 1.17%
2007-06-25 0 4.280 4.240 4.290 4.250 4.280 296,000 1,263,800 4.2696 328.8 325.8 329.6 326.5 328.8 3,853 328.02 0.00%
2007-06-22 0 4.280 4.210 4.280 - - 2,000 8,440 4.2200 328.8 323.4 328.8 - - 26 324.21 0.00%
2007-06-21 0 4.280 4.280 4.330 4.280 4.330 138,000 593,180 4.2984 328.8 328.8 332.7 328.8 332.7 1,796 330.24 -1.61%
2007-06-20 0 4.350 4.320 4.350 4.280 4.350 338,000 1,457,120 4.3110 334.2 331.9 334.2 328.8 334.2 4,399 331.21 1.64%
2007-06-18 0 4.280 4.280 4.290 4.280 4.290 488,000 2,088,800 4.2803 328.8 328.8 329.6 328.8 329.6 6,352 328.85 -0.23%
2007-06-15 0 4.290 4.280 4.290 4.270 4.330 826,000 3,535,560 4.2803 329.6 328.8 329.6 328.1 332.7 10,751 328.85 1.18%
2007-06-14 0 4.240 4.200 4.240 4.150 4.250 74,960 317,437 4.2348 325.8 322.7 325.8 318.8 326.5 976 325.35 0.24%
2007-06-13 0 4.230 4.200 4.230 4.200 4.250 170,000 718,700 4.2276 325.0 322.7 325.0 322.7 326.5 2,213 324.80 0.48%
2007-06-12 0 4.210 4.210 4.240 4.180 4.240 466,000 1,964,760 4.2162 323.4 323.4 325.8 321.1 325.8 6,066 323.92 0.24%
2007-06-11 0 4.200 4.180 4.220 4.180 4.200 116,000 487,040 4.1986 322.7 321.1 324.2 321.1 322.7 1,510 322.57 0.48%
2007-06-08 0 4.180 4.180 4.250 4.180 4.270 670,000 2,818,555 4.2068 321.1 321.1 326.5 321.1 328.1 8,721 323.20 -0.48%
2007-06-07 0 4.200 4.070 4.200 4.180 4.220 786,000 3,295,680 4.1930 322.7 312.7 322.7 321.1 324.2 10,231 322.14 0.96%
2007-06-06 0 4.160 4.160 4.200 4.110 4.200 332,000 1,386,220 4.1754 319.6 319.6 322.7 315.8 322.7 4,321 320.78 1.71%
2007-06-05 0 4.090 4.090 4.140 4.060 4.130 490,000 2,016,360 4.1150 314.2 314.2 318.1 311.9 317.3 6,378 316.15 -0.24%
2007-06-04 0 4.100 4.050 4.100 4.080 4.200 1,536,000 6,343,060 4.1296 315.0 311.2 315.0 313.5 322.7 19,993 317.27 -1.91%
2007-06-01 0 4.180 4.140 4.180 4.120 4.260 332,000 1,378,940 4.1534 321.1 318.1 321.1 316.5 327.3 4,321 319.10 1.21%
2007-05-31 0 4.130 4.130 4.160 4.130 4.160 214,000 885,300 4.1369 317.3 317.3 319.6 317.3 319.6 2,785 317.83 0.00%
2007-05-30 0 4.130 4.130 4.160 4.130 4.130 54,000 223,020 4.1300 317.3 317.3 319.6 317.3 317.3 703 317.30 -0.72%
2007-05-29 0 4.160 4.150 4.160 4.130 4.160 238,000 987,900 4.1508 319.6 318.8 319.6 317.3 319.6 3,098 318.90 -1.89%
2007-05-28 0 4.240 4.150 4.240 4.240 4.240 880,000 3,704,540 4.2097 325.8 318.8 325.8 325.8 325.8 11,454 323.42 0.00%
2007-05-25 0 4.240 4.220 4.240 4.170 4.240 170,000 715,520 4.2089 325.8 324.2 325.8 320.4 325.8 2,213 323.36 -0.24%
2007-05-23 0 4.250 4.240 4.250 4.160 4.260 1,270,000 5,357,980 4.2189 326.5 325.8 326.5 319.6 327.3 16,530 324.13 2.41%
2007-05-22 0 4.150 4.130 4.150 4.120 4.150 838,000 3,483,234 4.1566 318.8 317.3 318.8 316.5 318.8 10,907 319.34 0.24%
2007-05-21 0 4.140 4.130 4.170 4.140 4.200 1,234,000 5,143,220 4.1679 318.1 317.3 320.4 318.1 322.7 16,062 320.21 -0.24%
2007-05-18 0 4.150 4.150 4.160 4.120 4.170 982,000 4,073,300 4.1480 318.8 318.8 319.6 316.5 320.4 12,782 318.68 0.73%
2007-05-17 0 4.120 4.110 4.130 4.080 4.160 744,000 3,075,958 4.1344 316.5 315.8 317.3 313.5 319.6 9,684 317.63 -0.48%
2007-05-16 0 4.140 4.140 4.190 4.100 4.190 420,000 1,740,660 4.1444 318.1 318.1 321.9 315.0 321.9 5,467 318.41 0.98%
2007-05-15 0 4.100 4.090 4.180 4.000 4.110 452,000 1,848,920 4.0905 315.0 314.2 321.1 307.3 315.8 5,883 314.27 -1.20%
2007-05-14 0 4.150 4.150 4.170 4.040 4.190 1,264,000 5,199,500 4.1135 318.8 318.8 320.4 310.4 321.9 16,452 316.03 2.72%
2007-05-11 0 4.040 4.040 4.050 4.020 4.040 260,000 1,048,500 4.0327 310.4 310.4 311.2 308.8 310.4 3,384 309.82 0.00%
2007-05-10 0 4.040 4.000 4.040 3.980 4.070 748,000 3,011,680 4.0263 310.4 307.3 310.4 305.8 312.7 9,736 309.33 0.00%
2007-05-09 0 4.040 3.980 4.040 3.980 4.200 584,000 2,360,240 4.0415 310.4 305.8 310.4 305.8 322.7 7,601 310.50 -1.46%
2007-05-08 0 4.100 4.090 4.150 4.030 4.160 124,000 506,720 4.0865 315.0 314.2 318.8 309.6 319.6 1,614 313.95 2.24%
2007-05-07 0 4.010 3.980 4.050 3.950 4.010 120,000 479,000 3.9917 308.1 305.8 311.2 303.5 308.1 1,562 306.67 1.52%
2007-05-04 0 3.950 3.880 3.950 3.900 3.950 158,000 622,100 3.9373 303.5 298.1 303.5 299.6 303.5 2,057 302.50 1.28%
2007-05-03 0 3.900 3.890 3.900 3.850 3.970 726,000 2,834,020 3.9036 299.6 298.9 299.6 295.8 305.0 9,450 299.91 -1.76%
2007-05-02 0 3.970 3.970 4.000 3.960 4.050 726,000 2,919,080 4.0208 305.0 305.0 307.3 304.2 311.2 9,450 308.91 -2.22%
2007-04-30 0 4.060 4.020 4.080 4.000 4.080 114,000 462,100 4.0535 311.9 308.8 313.5 307.3 313.5 1,484 311.42 1.50%
2007-04-27 0 4.000 - 4.100 4.000 4.200 336,000 1,370,380 4.0785 307.3 - 315.0 307.3 322.7 4,373 313.34 -4.31%
2007-04-26 0 4.180 4.170 4.180 4.170 4.210 1,408,000 5,917,340 4.2027 321.1 320.4 321.1 320.4 323.4 18,327 322.88 -0.48%
2007-04-25 0 4.200 4.200 4.210 4.150 4.210 274,000 1,149,640 4.1958 322.7 322.7 323.4 318.8 323.4 3,566 322.35 0.24%
2007-04-24 0 4.190 4.190 4.200 4.180 4.240 170,000 714,680 4.2040 321.9 321.9 322.7 321.1 325.8 2,213 322.98 -1.18%
2007-04-23 0 4.240 4.240 4.300 4.200 4.270 170,000 721,340 4.2432 325.8 325.8 330.4 322.7 328.1 2,213 325.99 -0.24%
2007-04-20 0 4.250 4.160 4.260 - - 0 0 - 326.5 319.6 327.3 - - 0 - 0.00%
2007-04-19 0 4.250 4.160 4.250 4.250 4.260 22,000 93,600 4.2545 326.5 319.6 326.5 326.5 327.3 286 326.87 -0.23%
2007-04-18 0 4.260 4.180 4.260 4.160 4.290 48,000 201,580 4.1996 327.3 321.1 327.3 319.6 329.6 625 322.65 0.24%
2007-04-17 0 4.250 4.160 4.300 4.150 4.450 196,000 851,600 4.3449 326.5 319.6 330.4 318.8 341.9 2,551 333.81 -4.49%
2007-04-16 0 4.450 4.450 4.480 4.430 4.600 404,000 1,817,120 4.4978 341.9 341.9 344.2 340.3 353.4 5,259 345.56 -0.67%
2007-04-13 0 4.480 4.400 4.480 4.460 4.480 264,000 1,182,400 4.4788 344.2 338.0 344.2 342.7 344.2 3,436 344.10 0.67%
2007-04-12 0 4.450 4.430 4.450 4.400 4.450 82,000 362,700 4.4232 341.9 340.3 341.9 338.0 341.9 1,067 339.82 1.14%
2007-04-11 0 4.400 4.400 4.420 4.350 4.420 295,000 1,296,960 4.3965 338.0 338.0 339.6 334.2 339.6 3,840 337.77 1.85%
2007-04-10 0 4.320 4.320 4.340 4.240 4.320 514,000 2,212,320 4.3041 331.9 331.9 333.4 325.8 331.9 6,690 330.68 2.13%
2007-04-04 0 4.230 4.220 4.350 4.140 4.230 482,000 2,011,140 4.1725 325.0 324.2 334.2 318.1 325.0 6,274 320.56 1.93%
2007-04-03 0 4.150 4.140 4.150 4.070 4.150 892,000 3,666,180 4.1101 318.8 318.1 318.8 312.7 318.8 11,610 315.77 1.97%
2007-04-02 0 4.070 4.070 4.090 4.050 4.090 366,000 1,488,580 4.0672 312.7 312.7 314.2 311.2 314.2 4,764 312.47 0.49%
2007-03-30 0 4.050 4.000 4.050 3.980 4.050 266,000 1,064,040 4.0002 311.2 307.3 311.2 305.8 311.2 3,462 307.32 4.38%
2007-03-29 0 3.880 3.870 3.900 3.860 3.950 108,000 419,980 3.8887 298.1 297.3 299.6 296.6 303.5 1,406 298.76 0.52%
2007-03-28 0 3.860 3.800 3.910 3.860 3.950 386,000 1,506,540 3.9030 296.6 291.9 300.4 296.6 303.5 5,024 299.86 -1.03%
2007-03-27 0 3.900 3.900 3.940 3.900 3.950 102,000 399,480 3.9165 299.6 299.6 302.7 299.6 303.5 1,328 300.89 0.00%
2007-03-26 0 3.900 3.900 3.950 3.860 3.950 30,000 116,620 3.8873 299.6 299.6 303.5 296.6 303.5 390 298.66 1.04%
2007-03-23 0 3.860 3.860 3.900 3.850 3.920 140,000 543,500 3.8821 296.6 296.6 299.6 295.8 301.2 1,822 298.26 -1.78%
2007-03-22 0 3.930 3.930 4.000 - - 0 0 - 301.9 301.9 307.3 - - 0 - 0.77%
2007-03-21 0 3.900 3.900 4.000 3.900 3.900 64,000 250,780 3.9184 299.6 299.6 307.3 299.6 299.6 833 301.05 -0.51%
2007-03-20 0 3.920 3.920 3.970 3.920 3.980 48,000 190,040 3.9592 301.2 301.2 305.0 301.2 305.8 625 304.17 -1.51%
2007-03-19 0 3.980 3.980 4.050 - - 0 0 - 305.8 305.8 311.2 - - 0 - 0.00%
2007-03-16 0 3.980 3.980 4.000 3.970 4.010 200,000 799,160 3.9958 305.8 305.8 307.3 305.0 308.1 2,603 306.99 -0.75%
2007-03-15 0 4.010 4.010 4.020 4.000 4.030 306,000 1,227,080 4.0101 308.1 308.1 308.8 307.3 309.6 3,983 308.09 0.00%
2007-03-14 0 4.010 4.010 4.080 3.990 4.050 868,000 3,477,700 4.0066 308.1 308.1 313.5 306.5 311.2 11,298 307.82 2.82%
2007-03-13 0 3.900 3.880 3.950 3.900 3.910 22,000 85,860 3.9027 299.6 298.1 303.5 299.6 300.4 286 299.84 -0.26%
2007-03-12 0 3.910 3.910 3.950 3.890 3.910 30,000 116,900 3.8967 300.4 300.4 303.5 298.9 300.4 390 299.37 0.00%
2007-03-09 0 3.910 3.900 3.920 3.900 4.030 226,000 886,160 3.9211 300.4 299.6 301.2 299.6 309.6 2,942 301.25 -1.76%
2007-03-08 0 3.980 3.980 4.100 3.970 4.060 42,000 167,300 3.9833 305.8 305.8 315.0 305.0 311.9 547 306.03 0.00%
2007-03-07 0 3.980 3.970 3.980 3.970 4.040 316,000 1,259,780 3.9866 305.8 305.0 305.8 305.0 310.4 4,113 306.29 -0.50%
2007-03-06 0 4.000 4.000 4.020 3.900 4.040 330,000 1,315,140 3.9853 307.3 307.3 308.8 299.6 310.4 4,295 306.18 1.78%
2007-03-05 0 3.930 3.920 3.940 3.900 3.980 380,000 1,493,280 3.9297 301.9 301.2 302.7 299.6 305.8 4,946 301.91 -3.20%
2007-03-02 0 4.060 3.980 4.060 4.070 4.070 2,000 8,140 4.0700 311.9 305.8 311.9 312.7 312.7 26 312.69 -0.98%
2007-03-01 0 4.100 4.100 4.140 4.000 4.100 176,000 717,900 4.0790 315.0 315.0 318.1 307.3 315.0 2,291 313.38 0.00%
2007-02-28 0 4.100 4.100 4.170 3.900 4.160 384,000 1,571,760 4.0931 315.0 315.0 320.4 299.6 319.6 4,998 314.47 -1.68%
2007-02-27 0 4.170 4.150 4.190 4.150 4.190 374,000 1,560,660 4.1729 320.4 318.8 321.9 318.8 321.9 4,868 320.59 -0.48%
2007-02-26 0 4.190 4.010 4.190 4.000 4.200 598,000 2,484,660 4.1549 321.9 308.1 321.9 307.3 322.7 7,784 319.22 0.24%
2007-02-23 0 4.180 4.050 4.180 4.100 4.180 172,000 712,940 4.1450 321.1 311.2 321.1 315.0 321.1 2,239 318.45 1.95%
2007-02-22 0 4.100 4.100 4.130 4.050 4.160 126,000 520,020 4.1271 315.0 315.0 317.3 311.2 319.6 1,640 317.08 -1.68%
2007-02-21 0 4.170 4.160 4.170 4.160 4.180 98,000 408,600 4.1694 320.4 319.6 320.4 319.6 321.1 1,276 320.33 2.46%
2007-02-16 0 4.070 4.070 4.080 4.000 4.100 362,000 1,475,860 4.0770 312.7 312.7 313.5 307.3 315.0 4,712 313.22 1.75%
2007-02-15 0 4.000 3.980 4.000 3.970 4.080 232,000 926,560 3.9938 307.3 305.8 307.3 305.0 313.5 3,020 306.83 0.25%
2007-02-14 0 3.990 4.000 4.030 3.940 4.100 480,000 1,916,420 3.9925 306.5 307.3 309.6 302.7 315.0 6,248 306.74 2.31%
2007-02-13 0 3.900 3.900 3.930 3.800 3.900 256,000 996,040 3.8908 299.6 299.6 301.9 291.9 299.6 3,332 298.92 0.00%
2007-02-12 0 3.900 3.780 3.900 3.720 3.910 22,000 84,100 3.8227 299.6 290.4 299.6 285.8 300.4 286 293.69 -0.26%
2007-02-09 0 3.910 3.900 3.920 3.850 3.910 246,000 959,340 3.8998 300.4 299.6 301.2 295.8 300.4 3,202 299.61 1.30%
2007-02-08 0 3.860 3.860 3.870 3.810 3.860 247,000 948,400 3.8397 296.6 296.6 297.3 292.7 296.6 3,215 294.99 1.58%
2007-02-07 0 3.800 3.800 3.860 3.790 3.900 1,624,000 6,185,851 3.8090 291.9 291.9 296.6 291.2 299.6 21,138 292.64 2.70%
2007-02-06 0 3.700 3.700 3.780 3.700 3.800 122,000 461,000 3.7787 284.3 284.3 290.4 284.3 291.9 1,588 290.31 -0.27%
2007-02-05 0 3.710 3.690 3.740 3.690 3.780 128,000 474,260 3.7052 285.0 283.5 287.3 283.5 290.4 1,666 284.66 -1.85%
2007-02-02 0 3.780 3.730 3.780 3.770 3.790 540,000 2,040,940 3.7795 290.4 286.6 290.4 289.6 291.2 7,029 290.37 0.27%
2007-02-01 0 3.770 3.750 3.790 3.750 3.800 576,000 2,169,680 3.7668 289.6 288.1 291.2 288.1 291.9 7,497 289.40 1.07%
2007-01-31 0 3.730 3.730 3.740 3.720 3.750 540,000 2,014,720 3.7310 286.6 286.6 287.3 285.8 288.1 7,029 286.64 0.27%
2007-01-30 0 3.720 3.720 3.730 3.700 3.750 358,000 1,334,680 3.7282 285.8 285.8 286.6 284.3 288.1 4,660 286.43 0.00%
2007-01-29 0 3.720 3.710 3.720 3.640 3.800 518,000 1,926,080 3.7183 285.8 285.0 285.8 279.7 291.9 6,742 285.67 2.20%
2007-01-26 0 3.640 3.640 3.720 3.640 3.640 10,000 36,400 3.6400 279.7 279.7 285.8 279.7 279.7 130 279.65 -1.09%
2007-01-25 0 3.680 3.680 3.700 3.640 3.800 1,752,000 6,475,575 3.6961 282.7 282.7 284.3 279.7 291.9 22,804 283.96 0.82%
2007-01-24 0 3.650 3.650 3.720 3.500 3.750 2,310,000 8,460,380 3.6625 280.4 280.4 285.8 268.9 288.1 30,067 281.38 5.80%
2007-01-23 0 3.450 3.450 3.490 3.400 3.450 458,000 1,570,300 3.4286 265.1 265.1 268.1 261.2 265.1 5,961 263.41 1.47%
2007-01-22 0 3.400 3.400 3.430 3.400 3.460 432,000 1,476,060 3.4168 261.2 261.2 263.5 261.2 265.8 5,623 262.51 -0.29%
2007-01-19 0 3.410 3.410 3.450 3.400 3.430 452,000 1,543,840 3.4156 262.0 262.0 265.1 261.2 263.5 5,883 262.41 -0.58%
2007-01-18 0 3.430 3.430 3.450 3.420 3.490 486,000 1,685,540 3.4682 263.5 263.5 265.1 262.8 268.1 6,326 266.45 -1.72%
2007-01-17 0 3.490 3.490 3.500 3.470 3.500 277,600 969,820 3.4936 268.1 268.1 268.9 266.6 268.9 3,613 268.41 -0.29%
2007-01-16 0 3.500 3.490 3.500 3.490 3.540 266,000 933,700 3.5102 268.9 268.1 268.9 268.1 272.0 3,462 269.68 0.57%
2007-01-15 0 3.480 3.480 3.500 3.450 3.510 396,000 1,384,360 3.4959 267.4 267.4 268.9 265.1 269.7 5,154 268.58 1.75%
2007-01-12 0 3.420 3.420 3.500 3.410 3.550 410,000 1,425,440 3.4767 262.8 262.8 268.9 262.0 272.7 5,337 267.11 -0.58%
2007-01-11 0 3.440 3.440 3.460 3.410 3.480 536,000 1,846,000 3.4440 264.3 264.3 265.8 262.0 267.4 6,977 264.60 -0.58%
2007-01-10 0 3.460 3.450 3.460 3.450 3.530 410,000 1,422,380 3.4692 265.8 265.1 265.8 265.1 271.2 5,337 266.53 -1.42%
2007-01-09 0 3.510 3.510 3.600 3.500 3.520 691,000 2,423,340 3.5070 269.7 269.7 276.6 268.9 270.4 8,994 269.44 -1.40%
2007-01-08 0 3.560 3.560 3.600 3.500 3.600 526,000 1,881,580 3.5771 273.5 273.5 276.6 268.9 276.6 6,846 274.82 1.71%
2007-01-05 0 3.500 3.500 3.550 3.500 3.530 192,000 673,520 3.5079 268.9 268.9 272.7 268.9 271.2 2,499 269.51 0.00%
2007-01-04 0 3.500 3.490 3.520 3.500 3.550 776,000 2,728,500 3.5161 268.9 268.1 270.4 268.9 272.7 10,100 270.14 0.29%
2007-01-03 0 3.490 3.480 3.490 3.360 3.500 286,000 990,100 3.4619 268.1 267.4 268.1 258.1 268.9 3,723 265.97 3.87%
2007-01-02 0 3.360 3.360 3.380 3.360 3.370 522,000 1,756,420 3.3648 258.1 258.1 259.7 258.1 258.9 6,794 258.51 0.00%
2006-12-29 0 3.360 3.360 3.400 3.280 3.400 921,000 3,102,700 3.3688 258.1 258.1 261.2 252.0 261.2 11,988 258.82 -1.18%
2006-12-28 0 3.400 3.370 3.400 3.370 3.470 754,000 2,573,920 3.4137 261.2 258.9 261.2 258.9 266.6 9,814 262.27 -2.86%
2006-12-27 0 3.500 3.490 3.600 3.450 3.850 824,000 2,926,580 3.5517 268.9 268.1 276.6 265.1 295.8 10,725 272.87 -6.67%
2006-12-22 0 3.750 3.750 3.800 3.740 3.880 492,000 1,862,940 3.7865 288.1 288.1 291.9 287.3 298.1 6,404 290.91 -1.83%
2006-12-21 0 3.910 3.890 3.910 3.890 3.920 432,000 1,683,480 3.8969 293.5 292.0 293.5 292.0 294.2 5,755 292.50 -0.26%
2006-12-20 0 3.920 3.910 3.920 3.910 4.000 268,000 1,050,920 3.9213 294.2 293.5 294.2 293.5 300.2 3,570 294.33 1.03%
2006-12-19 0 3.880 3.880 3.920 3.880 3.930 386,000 1,512,280 3.9178 291.2 291.2 294.2 291.2 295.0 5,143 294.07 -1.52%
2006-12-18 0 3.940 3.920 3.940 3.900 3.940 146,000 572,060 3.9182 295.7 294.2 295.7 292.7 295.7 1,945 294.10 0.25%
2006-12-15 0 3.930 3.930 3.940 3.920 4.110 252,000 994,540 3.9466 295.0 295.0 295.7 294.2 308.5 3,357 296.23 0.51%
2006-12-14 0 3.910 3.900 3.910 3.870 3.920 258,000 1,005,180 3.8960 293.5 292.7 293.5 290.5 294.2 3,437 292.44 0.26%
2006-12-13 0 3.900 3.900 3.940 3.890 3.940 342,000 1,336,620 3.9082 292.7 292.7 295.7 292.0 295.7 4,556 293.35 -1.27%
2006-12-12 0 3.950 3.930 3.950 3.920 3.950 482,000 1,896,280 3.9342 296.5 295.0 296.5 294.2 296.5 6,422 295.30 0.25%
2006-12-11 0 3.940 3.930 3.940 3.940 4.200 1,404,000 5,653,660 4.0268 295.7 295.0 295.7 295.7 315.2 18,705 302.25 -4.37%
2006-12-08 0 4.120 4.100 4.130 4.100 4.490 1,551,000 6,523,020 4.2057 309.2 307.7 310.0 307.7 337.0 20,664 315.68 -13.26%
2006-12-07 0 4.750 4.730 4.750 4.550 4.820 441,000 2,085,530 4.7291 356.5 355.0 356.5 341.5 361.8 5,875 354.96 5.32%
2006-12-06 0 4.510 4.450 4.510 4.400 4.510 500,000 2,227,140 4.4543 338.5 334.0 338.5 330.3 338.5 6,661 334.34 2.50%
2006-12-05 0 4.400 4.370 4.400 4.400 4.430 204,000 899,240 4.4080 330.3 328.0 330.3 330.3 332.5 2,718 330.87 -0.90%
2006-12-04 0 4.440 4.360 4.440 4.220 4.470 364,000 1,596,320 4.3855 333.3 327.3 333.3 316.8 335.5 4,849 329.17 4.23%
2006-12-01 0 4.260 4.250 4.270 4.250 4.290 256,000 1,093,600 4.2719 319.8 319.0 320.5 319.0 322.0 3,411 320.64 -0.93%
2006-11-30 0 4.300 4.250 4.300 4.250 4.310 392,000 1,678,660 4.2823 322.8 319.0 322.8 319.0 323.5 5,223 321.43 0.94%
2006-11-29 0 4.260 4.240 4.260 4.210 4.280 325,466 1,382,904 4.2490 319.8 318.3 319.8 316.0 321.3 4,336 318.93 1.43%
2006-11-28 0 4.200 4.180 4.200 4.180 4.260 338,000 1,426,100 4.2192 315.2 313.7 315.2 313.7 319.8 4,503 316.69 -2.33%
2006-11-27 0 4.300 4.290 4.320 4.290 4.340 270,000 1,161,560 4.3021 322.8 322.0 324.3 322.0 325.8 3,597 322.91 -0.46%
2006-11-24 0 4.320 4.300 4.320 4.300 4.320 302,000 1,299,680 4.3036 324.3 322.8 324.3 322.8 324.3 4,023 323.02 0.93%
2006-11-23 0 4.280 4.280 4.300 4.270 4.300 110,000 470,840 4.2804 321.3 321.3 322.8 320.5 322.8 1,466 321.28 -0.47%
2006-11-22 0 4.300 4.300 4.330 4.300 4.350 276,000 1,190,460 4.3133 322.8 322.8 325.0 322.8 326.5 3,677 323.75 -0.69%
2006-11-21 0 4.330 4.290 4.330 4.290 4.330 1,748,000 7,519,960 4.3020 325.0 322.0 325.0 322.0 325.0 23,288 322.91 1.64%
2006-11-20 0 4.260 4.170 4.260 4.170 4.290 684,000 2,922,180 4.2722 319.8 313.0 319.8 313.0 322.0 9,113 320.67 2.16%
2006-11-17 0 4.170 4.150 4.220 4.120 4.210 413,000 1,726,270 4.1798 313.0 311.5 316.8 309.2 316.0 5,502 313.74 1.21%
2006-11-16 0 4.120 4.110 4.200 4.100 4.200 622,000 2,600,852 4.1814 309.2 308.5 315.2 307.7 315.2 8,287 313.86 -2.60%
2006-11-15 0 4.230 4.190 4.230 4.150 4.230 138,000 580,360 4.2055 317.5 314.5 317.5 311.5 317.5 1,839 315.66 1.93%
2006-11-14 0 4.150 4.140 4.160 4.150 4.150 70,000 291,402 4.1629 311.5 310.7 312.2 311.5 311.5 933 312.46 -0.95%
2006-11-13 0 4.190 4.190 4.220 4.190 4.200 126,000 528,040 4.1908 314.5 314.5 316.8 314.5 315.2 1,679 314.56 -0.24%
2006-11-10 0 4.200 4.200 4.230 4.200 4.200 30,000 126,000 4.2000 315.2 315.2 317.5 315.2 315.2 400 315.25 -0.24%
2006-11-09 0 4.210 4.210 4.230 4.210 4.230 60,000 252,960 4.2160 316.0 316.0 317.5 316.0 317.5 799 316.45 -0.24%
2006-11-08 0 4.220 4.190 4.220 4.180 4.230 282,000 1,187,240 4.2101 316.8 314.5 316.8 313.7 317.5 3,757 316.01 0.96%
2006-11-07 0 4.180 4.170 4.200 4.170 4.190 2,140,000 8,888,600 4.1536 313.7 313.0 315.2 313.0 314.5 28,511 311.76 0.72%
2006-11-06 0 4.150 4.130 4.160 4.120 4.150 74,000 306,760 4.1454 311.5 310.0 312.2 309.2 311.5 986 311.15 0.00%
2006-11-03 0 4.150 4.130 4.160 4.120 4.150 190,000 784,720 4.1301 311.5 310.0 312.2 309.2 311.5 2,531 310.00 0.97%
2006-11-02 0 4.110 4.110 4.140 4.100 4.150 78,000 321,100 4.1167 308.5 308.5 310.7 307.7 311.5 1,039 309.00 0.24%
2006-11-01 0 4.100 4.160 4.170 4.100 4.130 140,000 574,120 4.1009 307.7 312.2 313.0 307.7 310.0 1,865 307.81 -0.73%
2006-10-31 0 4.130 4.130 4.140 4.070 4.120 200,000 817,660 4.0883 310.0 310.0 310.7 305.5 309.2 2,665 306.87 1.72%
2006-10-27 0 4.060 4.050 4.080 4.060 4.080 153,000 621,540 4.0624 304.7 304.0 306.2 304.7 306.2 2,038 304.92 0.00%
2006-10-26 0 4.060 4.020 4.060 4.060 4.060 4,000 16,240 4.0600 304.7 301.7 304.7 304.7 304.7 53 304.74 0.50%
2006-10-25 0 4.040 4.000 4.040 4.000 4.040 84,000 336,880 4.0105 303.2 300.2 303.2 300.2 303.2 1,119 301.02 0.00%
2006-10-24 0 4.040 4.000 4.040 4.050 4.060 116,000 469,900 4.0509 303.2 300.2 303.2 304.0 304.7 1,545 304.06 -0.25%
2006-10-23 0 4.050 3.960 4.050 4.050 4.080 90,000 366,220 4.0691 304.0 297.2 304.0 304.0 306.2 1,199 305.43 0.25%
2006-10-20 0 4.040 3.970 4.040 4.040 4.050 40,000 161,700 4.0425 303.2 298.0 303.2 303.2 304.0 533 303.43 0.00%
2006-10-19 0 4.040 3.980 4.040 4.040 4.040 26,000 105,040 4.0400 303.2 298.7 303.2 303.2 303.2 346 303.24 0.00%
2006-10-18 0 4.040 3.970 4.040 3.950 4.040 136,000 537,340 3.9510 303.2 298.0 303.2 296.5 303.2 1,812 296.56 2.54%
2006-10-17 0 3.940 3.940 3.950 3.930 3.940 62,000 244,060 3.9365 295.7 295.7 296.5 295.0 295.7 826 295.47 0.25%
2006-10-16 0 3.930 3.920 3.950 3.910 3.930 174,000 682,660 3.9233 295.0 294.2 296.5 293.5 295.0 2,318 294.48 0.77%
2006-10-13 0 3.900 3.900 3.910 3.890 3.900 90,000 350,400 3.8933 292.7 292.7 293.5 292.0 292.7 1,199 292.23 0.78%
2006-10-12 0 3.870 3.870 3.900 3.870 3.910 44,000 170,740 3.8805 290.5 290.5 292.7 290.5 293.5 586 291.27 0.52%
2006-10-11 0 3.850 3.850 3.870 3.850 3.850 20,000 77,000 3.8500 289.0 289.0 290.5 289.0 289.0 266 288.98 0.00%
2006-10-10 0 3.850 3.850 3.870 3.850 3.850 40,000 154,000 3.8500 289.0 289.0 290.5 289.0 289.0 533 288.98 0.26%
2006-10-09 0 3.840 3.830 3.840 3.830 3.920 506,000 1,950,020 3.8538 288.2 287.5 288.2 287.5 294.2 6,741 289.26 -1.03%
2006-10-06 0 3.880 3.880 3.900 3.880 3.880 62,000 240,560 3.8800 291.2 291.2 292.7 291.2 291.2 826 291.23 0.00%
2006-10-05 0 3.880 3.880 3.920 3.870 3.890 50,000 193,880 3.8776 291.2 291.2 294.2 290.5 292.0 666 291.05 -0.26%
2006-10-04 0 3.890 3.890 3.910 3.890 3.890 10,000 38,900 3.8900 292.0 292.0 293.5 292.0 292.0 133 291.98 0.00%
2006-10-03 0 3.890 3.870 3.890 3.880 3.910 362,000 1,408,720 3.8915 292.0 290.5 292.0 291.2 293.5 4,823 292.09 -0.51%
2006-09-29 0 3.910 3.900 3.910 3.900 3.920 292,000 1,139,380 3.9020 293.5 292.7 293.5 292.7 294.2 3,890 292.88 0.00%
2006-09-28 0 3.910 3.910 3.920 3.900 3.910 670,000 2,614,420 3.9021 293.5 293.5 294.2 292.7 293.5 8,926 292.89 0.26%
2006-09-27 0 3.900 3.900 3.920 3.890 3.910 226,000 881,500 3.9004 292.7 292.7 294.2 292.0 293.5 3,011 292.77 0.00%
2006-09-26 0 3.900 3.900 3.920 3.900 3.900 40,000 156,000 3.9000 292.7 292.7 294.2 292.7 292.7 533 292.73 -0.51%
2006-09-25 0 3.920 3.900 3.920 - - 0 0 - 294.2 292.7 294.2 - - 0 - 0.00%
2006-09-22 0 3.920 3.880 3.920 3.920 3.920 52,000 203,840 3.9200 294.2 291.2 294.2 294.2 294.2 693 294.23 0.51%
2006-09-21 0 3.900 3.880 3.900 3.900 3.900 66,000 257,400 3.9000 292.7 291.2 292.7 292.7 292.7 879 292.73 -0.51%
2006-09-20 0 3.920 3.920 3.930 3.920 3.920 32,000 125,440 3.9200 294.2 294.2 295.0 294.2 294.2 426 294.23 0.00%
2006-09-19 0 3.920 3.920 3.940 3.920 3.940 58,000 227,840 3.9283 294.2 294.2 295.7 294.2 295.7 773 294.85 0.00%
2006-09-18 0 3.920 3.920 3.940 3.900 3.920 294,000 1,152,080 3.9186 294.2 294.2 295.7 292.7 294.2 3,917 294.13 0.51%
2006-09-15 0 3.900 3.900 3.930 3.880 3.910 430,000 1,676,240 3.8982 292.7 292.7 295.0 291.2 293.5 5,729 292.60 -0.26%
2006-09-14 0 3.910 3.880 3.920 3.870 3.910 196,000 763,520 3.8955 293.5 291.2 294.2 290.5 293.5 2,611 292.40 1.03%
2006-09-13 0 3.870 3.850 3.870 3.870 3.880 240,000 930,280 3.8762 290.5 289.0 290.5 290.5 291.2 3,197 290.94 0.00%
2006-09-12 0 3.870 3.870 3.880 3.860 3.900 321,280 1,247,346 3.8824 290.5 290.5 291.2 289.7 292.7 4,280 291.41 -0.77%
2006-09-11 0 3.900 3.880 3.900 3.850 3.900 152,000 586,300 3.8572 292.7 291.2 292.7 289.0 292.7 2,025 289.52 0.52%
2006-09-08 0 3.880 3.880 3.920 3.880 3.880 68,000 263,840 3.8800 291.2 291.2 294.2 291.2 291.2 906 291.23 0.00%
2006-09-07 0 3.880 3.880 3.900 3.880 3.880 34,000 131,920 3.8800 291.2 291.2 292.7 291.2 291.2 453 291.23 -0.51%
2006-09-06 0 3.900 3.900 3.910 3.900 3.900 86,000 335,400 3.9000 292.7 292.7 293.5 292.7 292.7 1,146 292.73 0.00%
2006-09-05 0 3.900 3.900 3.920 3.890 3.920 84,000 327,720 3.9014 292.7 292.7 294.2 292.0 294.2 1,119 292.84 0.00%
2006-09-04 0 3.900 3.820 3.900 3.900 3.940 426,000 1,673,800 3.9291 292.7 286.7 292.7 292.7 295.7 5,675 294.92 -0.76%
2006-09-01 0 3.930 3.920 3.940 3.930 3.930 262,000 1,029,660 3.9300 295.0 294.2 295.7 295.0 295.0 3,491 294.98 0.00%
2006-08-31 0 3.930 3.910 3.940 3.930 3.930 90,000 353,700 3.9300 295.0 293.5 295.7 295.0 295.0 1,199 294.98 0.51%
2006-08-30 0 3.910 3.900 3.930 3.900 3.920 108,000 422,220 3.9094 293.5 292.7 295.0 292.7 294.2 1,439 293.44 0.26%
2006-08-29 0 3.900 3.900 3.940 3.900 3.900 90,000 351,000 3.9000 292.7 292.7 295.7 292.7 292.7 1,199 292.73 -1.02%
2006-08-28 0 3.940 3.930 3.960 3.940 3.970 232,000 918,640 3.9597 295.7 295.0 297.2 295.7 298.0 3,091 297.21 -0.76%
2006-08-25 0 3.970 3.970 3.990 3.950 4.020 190,000 755,100 3.9742 298.0 298.0 299.5 296.5 301.7 2,531 298.30 0.51%
2006-08-24 0 3.950 3.960 3.970 3.930 3.970 162,000 640,260 3.9522 296.5 297.2 298.0 295.0 298.0 2,158 296.65 -0.25%
2006-08-23 0 3.960 3.960 3.990 3.950 3.990 146,000 579,400 3.9685 297.2 297.2 299.5 296.5 299.5 1,945 297.87 -0.50%
2006-08-22 0 3.980 3.970 3.980 3.960 3.980 384,000 1,525,560 3.9728 298.7 298.0 298.7 297.2 298.7 5,116 298.20 1.79%
2006-08-21 0 3.910 3.920 3.980 3.900 4.030 654,000 2,607,388 3.9868 293.5 294.2 298.7 292.7 302.5 8,713 299.25 -3.46%
2006-08-18 0 4.050 4.010 4.060 4.010 4.050 346,000 1,396,780 4.0369 304.0 301.0 304.7 301.0 304.0 4,610 303.01 0.00%
2006-08-17 0 4.050 4.040 4.060 4.000 4.150 490,000 1,977,620 4.0360 304.0 303.2 304.7 300.2 311.5 6,528 302.94 1.00%
2006-08-16 0 4.230 4.230 4.240 4.100 4.230 1,992,000 8,380,520 4.2071 301.0 301.0 301.7 291.7 301.0 27,995 299.36 0.24%
2006-08-15 0 4.220 4.190 4.220 4.190 4.230 403,000 1,694,280 4.2042 300.3 298.1 300.3 298.1 301.0 5,664 299.15 0.48%
2006-08-14 0 4.200 4.200 4.210 4.150 4.210 602,000 2,520,640 4.1871 298.9 298.9 299.6 295.3 299.6 8,460 297.94 1.69%
2006-08-11 0 4.130 4.130 4.140 4.080 4.130 728,000 2,985,660 4.1012 293.9 293.9 294.6 290.3 293.9 10,231 291.82 1.47%
2006-08-10 0 4.070 4.050 4.070 4.050 4.070 584,000 2,367,900 4.0546 289.6 288.2 289.6 288.2 289.6 8,207 288.51 0.25%
2006-08-09 0 4.060 4.050 4.060 4.030 4.060 522,000 2,115,940 4.0535 288.9 288.2 288.9 286.8 288.9 7,336 288.43 1.00%
2006-08-08 0 4.020 4.020 4.040 4.020 4.050 262,000 1,056,900 4.0340 286.0 286.0 287.5 286.0 288.2 3,682 287.04 -0.25%
2006-08-07 0 4.030 4.030 4.080 3.990 4.030 216,000 866,664 4.0123 286.8 286.8 290.3 283.9 286.8 3,036 285.50 0.75%
2006-08-04 0 4.000 4.000 4.020 4.000 4.040 461,000 1,845,510 4.0033 284.6 284.6 286.0 284.6 287.5 6,479 284.86 -0.99%
2006-08-03 0 4.040 4.010 4.040 3.990 4.040 562,000 2,261,140 4.0234 287.5 285.3 287.5 283.9 287.5 7,898 286.29 1.25%
2006-08-02 0 3.990 3.970 4.000 3.960 4.000 292,000 1,163,280 3.9838 283.9 282.5 284.6 281.8 284.6 4,104 283.47 1.01%
2006-08-01 0 3.950 3.940 3.960 3.940 3.960 408,000 1,611,704 3.9503 281.1 280.4 281.8 280.4 281.8 5,734 281.08 -0.50%
2006-07-31 0 3.970 3.960 3.970 3.960 3.990 460,000 1,827,980 3.9739 282.5 281.8 282.5 281.8 283.9 6,465 282.76 -0.50%
2006-07-28 0 3.990 3.970 3.990 3.970 3.990 282,000 1,121,820 3.9781 283.9 282.5 283.9 282.5 283.9 3,963 283.06 -0.25%
2006-07-27 0 4.000 3.990 4.000 3.980 4.000 398,000 1,591,060 3.9976 284.6 283.9 284.6 283.2 284.6 5,593 284.45 0.25%
2006-07-26 0 3.990 3.990 4.010 3.980 4.030 1,060,000 4,234,840 3.9951 283.9 283.9 285.3 283.2 286.8 14,897 284.28 -0.99%
2006-07-25 0 4.030 4.010 4.020 3.990 4.040 1,130,000 4,537,340 4.0153 286.8 285.3 286.0 283.9 287.5 15,881 285.71 0.25%
2006-07-24 0 4.020 4.000 4.030 3.990 4.060 1,268,000 5,102,520 4.0241 286.0 284.6 286.8 283.9 288.9 17,820 286.34 1.13%
2006-07-21 0 3.975 3.950 3.975 3.875 4.000 1,126,000 4,442,100 3.9450 282.8 281.1 282.8 275.7 284.6 15,824 280.71 2.58%
2006-07-20 0 3.875 3.825 3.875 3.825 3.875 884,000 3,402,400 3.8489 275.7 272.2 275.7 272.2 275.7 12,423 273.87 1.97%
2006-07-19 0 3.800 3.800 3.825 3.725 3.825 1,136,000 4,311,400 3.7952 270.4 270.4 272.2 265.1 272.2 15,965 270.05 3.40%
2006-07-18 0 3.675 3.675 3.725 3.650 3.800 1,428,000 5,303,000 3.7136 261.5 261.5 265.1 259.7 270.4 20,069 264.24 0.68%
2006-07-17 0 3.650 3.650 3.675 3.650 3.700 522,000 1,916,500 3.6715 259.7 259.7 261.5 259.7 263.3 7,336 261.25 0.00%
2006-07-14 0 3.650 3.600 3.650 3.625 3.650 72,000 261,300 3.6292 259.7 256.2 259.7 257.9 259.7 1,012 258.24 0.69%
2006-07-13 0 3.625 3.600 3.625 3.600 3.625 414,000 1,500,500 3.6244 257.9 256.2 257.9 256.2 257.9 5,818 257.90 0.00%
2006-07-12 0 3.625 3.600 3.650 3.600 3.625 728,000 2,635,750 3.6205 257.9 256.2 259.7 256.2 257.9 10,231 257.62 0.00%
2006-07-11 0 3.625 3.600 3.625 3.600 3.625 346,000 1,254,100 3.6246 257.9 256.2 257.9 256.2 257.9 4,863 257.91 0.00%
2006-07-10 0 3.625 3.600 3.650 3.600 3.625 304,000 1,099,000 3.6151 257.9 256.2 259.7 256.2 257.9 4,272 257.24 0.00%
2006-07-07 0 3.625 3.600 3.625 3.600 3.750 134,000 486,750 3.6325 257.9 256.2 257.9 256.2 266.8 1,883 258.47 -1.36%
2006-07-06 0 3.675 3.625 3.675 3.625 3.675 100,000 364,500 3.6450 261.5 257.9 261.5 257.9 261.5 1,405 259.36 0.68%
2006-07-05 0 3.650 3.625 3.650 3.650 3.675 62,000 226,850 3.6589 259.7 257.9 259.7 259.7 261.5 871 260.35 0.00%
2006-07-04 0 3.650 3.625 3.675 3.625 3.650 190,000 693,000 3.6474 259.7 257.9 261.5 257.9 259.7 2,670 259.53 0.00%
2006-07-03 0 3.650 3.625 3.650 3.600 3.650 102,000 370,750 3.6348 259.7 257.9 259.7 256.2 259.7 1,433 258.64 1.39%
2006-06-30 0 3.600 3.575 3.600 3.575 3.600 104,000 373,150 3.5880 256.2 254.4 256.2 254.4 256.2 1,462 255.31 0.70%
2006-06-29 0 3.575 3.575 3.600 3.525 3.600 256,000 914,550 3.5725 254.4 254.4 256.2 250.8 256.2 3,598 254.20 -2.05%
2006-06-28 0 3.650 3.600 3.650 3.600 3.650 216,000 786,150 3.6396 259.7 256.2 259.7 256.2 259.7 3,036 258.98 1.39%
2006-06-27 0 3.600 3.575 3.600 3.575 3.600 80,000 287,300 3.5913 256.2 254.4 256.2 254.4 256.2 1,124 255.54 -0.69%
2006-06-26 0 3.625 3.600 3.625 3.600 3.625 92,000 332,750 3.6168 257.9 256.2 257.9 256.2 257.9 1,293 257.36 0.69%
2006-06-23 0 3.600 3.575 3.625 3.575 3.600 212,000 762,700 3.5976 256.2 254.4 257.9 254.4 256.2 2,979 255.99 0.00%
2006-06-22 0 3.600 3.575 3.600 3.600 3.600 282,000 1,015,200 3.6000 256.2 254.4 256.2 256.2 256.2 3,963 256.16 0.70%
2006-06-21 0 3.575 3.550 3.575 3.550 3.575 192,000 684,900 3.5672 254.4 252.6 254.4 252.6 254.4 2,698 253.83 0.00%
2006-06-20 0 3.575 3.550 3.600 3.550 3.600 311,000 1,108,975 3.5658 254.4 252.6 256.2 252.6 256.2 4,371 253.73 -1.38%
2006-06-19 0 3.625 3.575 3.625 3.550 3.625 208,000 747,550 3.5940 257.9 254.4 257.9 252.6 257.9 2,923 255.73 0.69%
2006-06-16 0 3.600 3.600 3.650 3.600 3.600 98,000 352,800 3.6000 256.2 256.2 259.7 256.2 256.2 1,377 256.16 0.00%
2006-06-15 0 3.600 3.600 3.650 3.600 3.600 94,000 338,400 3.6000 256.2 256.2 259.7 256.2 256.2 1,321 256.16 1.41%
2006-06-14 0 3.550 3.525 3.600 3.550 3.600 66,000 234,850 3.5583 252.6 250.8 256.2 252.6 256.2 928 253.20 -0.70%
2006-06-13 0 3.575 3.525 3.575 3.525 3.575 192,000 681,000 3.5469 254.4 250.8 254.4 250.8 254.4 2,698 252.38 0.00%
2006-06-12 0 3.575 3.575 3.600 3.550 3.575 90,000 321,000 3.5667 254.4 254.4 256.2 252.6 254.4 1,265 253.79 0.00%
2006-06-09 0 3.575 3.550 3.600 3.575 3.600 218,000 779,900 3.5775 254.4 252.6 256.2 254.4 256.2 3,064 254.56 -0.69%
2006-06-08 0 3.600 3.575 3.650 3.600 3.650 372,000 1,343,250 3.6109 256.2 254.4 259.7 256.2 259.7 5,228 256.94 -1.37%
2006-06-07 0 3.650 3.650 3.700 3.650 3.650 30,000 109,500 3.6500 259.7 259.7 263.3 259.7 259.7 422 259.72 0.00%
2006-06-06 0 3.650 3.650 3.700 3.650 3.700 224,000 825,650 3.6859 259.7 259.7 263.3 259.7 263.3 3,148 262.28 -0.68%
2006-06-05 0 3.675 3.675 3.725 3.650 3.700 162,000 595,700 3.6772 261.5 261.5 265.1 259.7 263.3 2,277 261.65 0.00%
2006-06-02 0 3.675 3.650 3.700 3.600 3.675 242,000 880,100 3.6368 261.5 259.7 263.3 256.2 261.5 3,401 258.78 0.68%
2006-06-01 0 3.650 3.650 3.700 3.650 3.725 112,000 412,500 3.6830 259.7 259.7 263.3 259.7 265.1 1,574 262.07 -2.67%
2006-05-30 0 3.750 3.675 3.775 3.725 3.775 274,000 1,028,050 3.7520 266.8 261.5 268.6 265.1 268.6 3,851 266.98 1.35%
2006-05-29 0 3.700 3.675 3.775 3.625 3.750 294,000 1,084,950 3.6903 263.3 261.5 268.6 257.9 266.8 4,132 262.59 1.37%
2006-05-26 0 3.650 3.625 3.675 3.650 3.675 324,000 1,185,800 3.6599 259.7 257.9 261.5 259.7 261.5 4,553 260.42 0.00%
2006-05-25 0 3.650 3.650 3.675 3.600 3.650 482,000 1,757,800 3.6469 259.7 259.7 261.5 256.2 259.7 6,774 259.50 1.39%
2006-05-24 0 3.600 3.600 3.625 3.600 3.675 376,000 1,358,500 3.6130 256.2 256.2 257.9 256.2 261.5 5,284 257.09 -0.69%
2006-05-23 0 3.625 3.600 3.650 3.600 3.650 358,000 1,297,000 3.6229 257.9 256.2 259.7 256.2 259.7 5,031 257.79 -1.36%
2006-05-22 0 3.675 3.675 3.700 3.650 3.675 326,200 1,198,715 3.6748 261.5 261.5 263.3 259.7 261.5 4,584 261.48 -0.68%
2006-05-19 0 3.700 3.700 3.725 3.700 3.725 72,000 267,100 3.7097 263.3 263.3 265.1 263.3 265.1 1,012 263.97 0.00%
2006-05-18 0 3.700 3.700 3.725 3.675 3.725 104,000 384,200 3.6942 263.3 263.3 265.1 261.5 265.1 1,462 262.87 -1.33%
2006-05-17 0 3.750 3.725 3.750 3.700 3.750 126,000 467,850 3.7131 266.8 265.1 266.8 263.3 266.8 1,771 264.21 2.04%
2006-05-16 0 3.675 3.650 3.700 3.650 3.700 246,000 901,900 3.6663 261.5 259.7 263.3 259.7 263.3 3,457 260.88 -0.68%
2006-05-15 0 3.700 3.675 3.725 3.700 3.700 238,000 880,600 3.7000 263.3 261.5 265.1 263.3 263.3 3,345 263.28 0.00%
2006-05-12 0 3.700 3.700 3.725 3.675 3.725 120,000 443,900 3.6992 263.3 263.3 265.1 261.5 265.1 1,686 263.22 0.68%
2006-05-11 0 3.675 3.675 3.700 3.675 3.700 154,000 568,450 3.6912 261.5 261.5 263.3 261.5 263.3 2,164 262.65 -2.00%
2006-05-10 0 3.750 3.750 3.775 3.725 3.800 142,000 532,950 3.7532 266.8 266.8 268.6 265.1 270.4 1,996 267.06 0.00%
2006-05-09 0 3.750 3.725 3.775 3.750 3.775 278,000 1,042,900 3.7514 266.8 265.1 268.6 266.8 268.6 3,907 266.94 -0.66%
2006-05-08 0 3.775 3.750 3.775 3.750 3.775 242,000 908,650 3.7548 268.6 266.8 268.6 266.8 268.6 3,401 267.17 0.00%
2006-05-04 0 3.775 3.775 3.800 3.750 3.775 56,800 213,820 3.7644 268.6 268.6 270.4 266.8 268.6 798 267.86 0.00%
2006-05-03 0 3.775 3.775 3.800 3.775 3.775 96,000 362,400 3.7750 268.6 268.6 270.4 268.6 268.6 1,349 268.61 0.00%
2006-05-02 0 3.775 3.775 3.800 3.750 3.800 200,000 754,250 3.7713 268.6 268.6 270.4 266.8 270.4 2,811 268.35 0.67%
2006-04-28 0 3.750 3.750 3.775 3.725 3.750 130,000 487,250 3.7481 266.8 266.8 268.6 265.1 266.8 1,827 266.70 -0.66%
2006-04-27 0 3.775 3.750 3.775 3.700 3.775 146,000 547,450 3.7497 268.6 266.8 268.6 263.3 268.6 2,052 266.81 2.03%
2006-04-26 0 3.700 3.700 3.750 3.700 3.750 40,000 148,500 3.7125 263.3 263.3 266.8 263.3 266.8 562 264.17 0.00%
2006-04-25 0 3.700 3.700 3.725 3.675 3.700 136,000 502,700 3.6963 263.3 263.3 265.1 261.5 263.3 1,911 263.01 -1.99%
2006-04-24 0 3.775 3.725 3.775 3.725 3.775 560,000 2,098,450 3.7472 268.6 265.1 268.6 265.1 268.6 7,870 266.64 -0.66%
2006-04-21 0 3.800 3.775 3.800 3.750 3.950 640,000 2,463,850 3.8498 270.4 268.6 270.4 266.8 281.1 8,994 273.93 2.01%
2006-04-20 0 3.725 3.700 3.725 3.700 3.750 176,000 651,900 3.7040 265.1 263.3 265.1 263.3 266.8 2,473 263.56 0.68%
2006-04-19 0 3.700 3.700 3.725 3.700 3.700 174,000 643,800 3.7000 263.3 263.3 265.1 263.3 263.3 2,445 263.28 0.00%
2006-04-18 0 3.700 3.700 3.750 3.675 3.700 558,000 2,064,050 3.6990 263.3 263.3 266.8 261.5 263.3 7,842 263.21 -1.99%
2006-04-13 0 3.775 3.725 3.775 3.625 3.775 154,000 570,100 3.7019 268.6 265.1 268.6 257.9 268.6 2,164 263.41 0.67%
2006-04-12 0 3.750 3.750 3.775 3.725 3.750 252,000 942,550 3.7403 266.8 266.8 268.6 265.1 266.8 3,542 266.14 0.00%
2006-04-11 0 3.750 3.750 3.775 3.750 3.750 74,000 277,500 3.7500 266.8 266.8 268.6 266.8 266.8 1,040 266.83 0.00%
2006-04-10 0 3.750 3.725 3.775 3.750 3.750 158,000 592,500 3.7500 266.8 265.1 268.6 266.8 266.8 2,220 266.83 -0.66%
2006-04-07 0 3.775 3.775 3.800 3.750 3.800 266,000 1,002,700 3.7695 268.6 268.6 270.4 266.8 270.4 3,738 268.22 -0.66%
2006-04-06 0 3.800 3.775 3.800 3.775 3.800 471,000 1,784,650 3.7891 270.4 268.6 270.4 268.6 270.4 6,619 269.61 1.33%
2006-04-04 0 3.750 3.750 3.775 3.750 3.775 766,000 2,873,136 3.7508 266.8 266.8 268.6 266.8 268.6 10,765 266.89 -0.66%
2006-04-03 0 3.775 3.750 3.775 3.700 3.775 470,000 1,759,950 3.7446 268.6 266.8 268.6 263.3 268.6 6,605 266.45 1.34%
2006-03-31 0 3.725 3.700 3.750 3.700 3.750 406,000 1,509,250 3.7174 265.1 263.3 266.8 263.3 266.8 5,706 264.51 -0.67%
2006-03-30 0 3.750 3.700 3.750 3.675 3.750 478,000 1,777,100 3.7178 266.8 263.3 266.8 261.5 266.8 6,718 264.54 1.35%
2006-03-29 0 3.700 3.675 3.700 3.650 3.700 476,000 1,750,350 3.6772 263.3 261.5 263.3 259.7 263.3 6,690 261.65 0.00%
2006-03-28 0 3.700 3.675 3.700 3.650 3.700 352,000 1,293,000 3.6733 263.3 261.5 263.3 259.7 263.3 4,947 261.38 0.00%
2006-03-27 0 3.700 3.675 3.700 3.625 3.700 494,000 1,813,600 3.6713 263.3 261.5 263.3 257.9 263.3 6,943 261.23 1.37%
2006-03-24 0 3.650 3.625 3.675 3.550 3.650 1,096,000 3,950,950 3.6049 259.7 257.9 261.5 252.6 259.7 15,403 256.51 2.82%
2006-03-23 0 3.550 3.500 3.550 3.500 3.550 324,000 1,142,000 3.5247 252.6 249.0 252.6 249.0 252.6 4,553 250.80 1.43%
2006-03-22 0 3.500 3.500 3.525 3.450 3.525 852,500 2,981,950 3.4979 249.0 249.0 250.8 245.5 250.8 11,981 248.89 2.19%
2006-03-21 0 3.425 3.425 3.450 3.400 3.450 292,000 998,650 3.4200 243.7 243.7 245.5 241.9 245.5 4,104 243.35 -0.72%
2006-03-20 0 3.450 3.450 3.475 3.450 3.500 74,000 255,550 3.4534 245.5 245.5 247.3 245.5 249.0 1,040 245.73 -0.72%
2006-03-17 0 3.475 3.450 3.475 3.450 3.475 72,000 249,950 3.4715 247.3 245.5 247.3 245.5 247.3 1,012 247.02 0.00%
2006-03-16 0 3.475 3.450 3.475 3.450 3.475 136,000 471,300 3.4654 247.3 245.5 247.3 245.5 247.3 1,911 246.59 2.21%
2006-03-15 0 3.400 3.400 3.475 3.400 3.475 1,126,000 3,850,800 3.4199 241.9 241.9 247.3 241.9 247.3 15,824 243.34 0.00%
2006-03-14 0 3.400 3.400 3.425 3.400 3.400 228,000 775,200 3.4000 241.9 241.9 243.7 241.9 241.9 3,204 241.93 -0.73%
2006-03-13 0 3.425 3.400 3.425 3.400 3.450 524,000 1,791,242 3.4184 243.7 241.9 243.7 241.9 245.5 7,364 243.24 0.00%
2006-03-10 0 3.425 3.400 3.425 3.400 3.450 204,000 697,700 3.4201 243.7 241.9 243.7 241.9 245.5 2,867 243.36 0.00%
2006-03-09 0 3.425 3.400 3.425 3.400 3.425 172,000 587,200 3.4140 243.7 241.9 243.7 241.9 243.7 2,417 242.92 0.00%
2006-03-08 0 3.425 3.400 3.425 3.375 3.450 444,000 1,508,300 3.3971 243.7 241.9 243.7 240.2 245.5 6,240 241.72 0.00%
2006-03-07 0 3.425 3.425 3.450 3.400 3.450 322,000 1,098,550 3.4116 243.7 243.7 245.5 241.9 245.5 4,525 242.76 0.00%
2006-03-06 0 3.425 3.400 3.450 3.400 3.425 198,000 677,500 3.4217 243.7 241.9 245.5 241.9 243.7 2,783 243.47 0.00%
2006-03-03 0 3.425 3.400 3.425 3.400 3.425 212,000 722,900 3.4099 243.7 241.9 243.7 241.9 243.7 2,979 242.63 0.00%
2006-03-02 0 3.425 3.400 3.425 3.400 3.425 418,000 1,421,950 3.4018 243.7 241.9 243.7 241.9 243.7 5,874 242.06 0.74%
2006-03-01 0 3.400 3.400 3.425 3.375 3.400 258,000 877,050 3.3994 241.9 241.9 243.7 240.2 241.9 3,626 241.89 0.00%
2006-02-28 0 3.400 3.400 3.425 3.375 3.400 376,000 1,277,900 3.3987 241.9 241.9 243.7 240.2 241.9 5,284 241.83 0.74%
2006-02-27 0 3.375 3.375 3.400 3.375 3.400 160,000 540,800 3.3800 240.2 240.2 241.9 240.2 241.9 2,249 240.51 -0.74%
2006-02-24 0 3.400 3.375 3.400 3.375 3.400 378,000 1,276,900 3.3780 241.9 240.2 241.9 240.2 241.9 5,312 240.37 0.74%
2006-02-23 0 3.375 3.375 3.400 3.375 3.400 70,640 239,796 3.3946 240.2 240.2 241.9 240.2 241.9 993 241.55 0.00%
2006-02-22 0 3.375 3.375 3.400 3.350 3.400 418,000 1,413,750 3.3822 240.2 240.2 241.9 238.4 241.9 5,874 240.66 0.00%
2006-02-21 0 3.375 3.375 3.400 3.375 3.400 672,000 2,267,790 3.3747 240.2 240.2 241.9 240.2 241.9 9,444 240.13 0.00%
2006-02-20 0 3.375 3.350 3.375 3.275 3.375 176,000 589,450 3.3491 240.2 238.4 240.2 233.0 240.2 2,473 238.31 0.00%
2006-02-17 0 3.375 3.350 3.375 3.350 3.375 226,000 759,000 3.3584 240.2 238.4 240.2 238.4 240.2 3,176 238.97 1.50%
2006-02-16 0 3.325 3.325 3.350 3.325 3.350 116,000 385,850 3.3263 236.6 236.6 238.4 236.6 238.4 1,630 236.68 0.00%
2006-02-15 0 3.325 3.275 3.325 3.275 3.325 355,000 1,172,325 3.3023 236.6 233.0 236.6 233.0 236.6 4,989 234.98 1.53%
2006-02-14 0 3.275 3.275 3.300 3.275 3.275 72,000 235,800 3.2750 233.0 233.0 234.8 233.0 233.0 1,012 233.03 -1.50%
2006-02-13 0 3.325 3.300 3.350 3.250 3.325 376,000 1,238,100 3.2928 236.6 234.8 238.4 231.3 236.6 5,284 234.30 1.53%
2006-02-10 0 3.275 3.275 3.300 3.275 3.275 42,000 137,550 3.2750 233.0 233.0 234.8 233.0 233.0 590 233.03 0.00%
2006-02-09 0 3.275 3.250 3.275 3.250 3.300 210,000 687,350 3.2731 233.0 231.3 233.0 231.3 234.8 2,951 232.90 0.00%
2006-02-08 0 3.275 3.275 3.300 3.250 3.300 760,000 2,493,754 3.2813 233.0 233.0 234.8 231.3 234.8 10,681 233.48 0.00%
2006-02-07 0 3.275 3.275 3.300 3.250 3.300 672,000 2,202,100 3.2769 233.0 233.0 234.8 231.3 234.8 9,444 233.17 0.00%
2006-02-06 0 3.275 3.250 3.300 3.275 3.300 130,000 426,250 3.2788 233.0 231.3 234.8 233.0 234.8 1,827 233.31 -0.76%
2006-02-03 0 3.300 3.275 3.300 3.200 3.300 546,000 1,779,400 3.2590 234.8 233.0 234.8 227.7 234.8 7,673 231.89 2.33%
2006-02-02 0 3.225 3.225 3.250 3.225 3.250 284,000 916,350 3.2266 229.5 229.5 231.3 229.5 231.3 3,991 229.59 0.00%
2006-02-01 0 3.225 3.225 3.300 3.225 3.300 1,198,000 3,939,950 3.2888 229.5 229.5 234.8 229.5 234.8 16,836 234.01 -1.53%
2006-01-27 0 3.275 3.250 3.300 3.275 3.325 454,000 1,496,850 3.2970 233.0 231.3 234.8 233.0 236.6 6,380 234.60 -1.50%
2006-01-26 0 3.325 3.300 3.350 3.325 3.375 468,000 1,563,500 3.3408 236.6 234.8 238.4 236.6 240.2 6,577 237.72 0.76%
2006-01-25 0 3.300 3.300 3.350 3.300 3.300 404,000 1,333,200 3.3000 234.8 234.8 238.4 234.8 234.8 5,678 234.81 0.00%
2006-01-24 0 3.300 3.300 3.350 3.300 3.350 322,000 1,066,000 3.3106 234.8 234.8 238.4 234.8 238.4 4,525 235.57 0.00%
2006-01-23 0 3.300 3.275 3.300 3.250 3.300 90,000 295,100 3.2789 234.8 233.0 234.8 231.3 234.8 1,265 233.31 -1.49%
2006-01-20 0 3.350 3.300 3.350 3.275 3.350 362,000 1,196,000 3.3039 238.4 234.8 238.4 233.0 238.4 5,087 235.09 1.52%
2006-01-19 0 3.300 3.275 3.325 3.300 3.325 262,000 865,100 3.3019 234.8 233.0 236.6 234.8 236.6 3,682 234.95 0.76%
2006-01-18 0 3.275 3.250 3.325 3.250 3.350 394,000 1,298,650 3.2961 233.0 231.3 236.6 231.3 238.4 5,537 234.53 -2.96%
2006-01-17 0 3.375 3.300 3.375 3.300 3.375 567,400 1,899,150 3.3471 240.2 234.8 240.2 234.8 240.2 7,974 238.17 -0.74%
2006-01-16 0 3.400 3.350 3.400 3.350 3.400 512,000 1,725,200 3.3695 241.9 238.4 241.9 238.4 241.9 7,195 239.76 3.03%
2006-01-13 0 3.300 3.300 3.325 3.275 3.300 178,000 584,900 3.2860 234.8 234.8 236.6 233.0 234.8 2,502 233.81 0.00%
2006-01-12 0 3.300 3.300 3.350 3.300 3.375 266,000 890,700 3.3485 234.8 234.8 238.4 234.8 240.2 3,738 238.26 -2.22%
2006-01-11 0 3.375 3.350 3.375 3.275 3.375 348,000 1,153,700 3.3152 240.2 238.4 240.2 233.0 240.2 4,891 235.90 2.27%
2006-01-10 0 3.300 3.275 3.300 3.250 3.300 468,000 1,530,470 3.2702 234.8 233.0 234.8 231.3 234.8 6,577 232.70 0.76%
2006-01-09 0 3.275 3.275 3.300 3.225 3.300 846,000 2,765,050 3.2684 233.0 233.0 234.8 229.5 234.8 11,889 232.56 -1.50%
2006-01-06 0 3.325 3.300 3.325 3.300 3.350 610,000 2,022,220 3.3151 236.6 234.8 236.6 234.8 238.4 8,573 235.89 -1.48%
2006-01-05 0 3.375 3.350 3.400 3.375 3.400 222,000 752,650 3.3903 240.2 238.4 241.9 240.2 241.9 3,120 241.24 -1.46%
2006-01-04 0 3.425 3.375 3.425 3.350 3.425 272,000 921,200 3.3868 243.7 240.2 243.7 238.4 243.7 3,823 240.99 0.00%
2006-01-03 0 3.425 3.350 3.425 3.350 3.500 892,000 3,023,150 3.3892 243.7 238.4 243.7 238.4 249.0 12,536 241.16 2.24%
2005-12-30 0 3.450 3.450 3.475 3.400 3.475 696,000 2,397,350 3.4445 238.4 238.4 240.1 234.9 240.1 10,073 237.99 -0.72%
2005-12-29 0 3.475 3.450 3.475 3.450 3.475 304,000 1,052,750 3.4630 240.1 238.4 240.1 238.4 240.1 4,400 239.27 0.00%
2005-12-28 0 3.475 3.450 3.475 3.425 3.475 194,000 670,400 3.4557 240.1 238.4 240.1 236.6 240.1 2,808 238.76 -0.71%
2005-12-23 0 3.500 3.475 3.500 3.450 3.525 258,000 897,700 3.4795 241.8 240.1 241.8 238.4 243.6 3,734 240.41 -0.71%
2005-12-22 0 3.525 3.525 3.550 3.500 3.550 172,000 606,050 3.5235 243.6 243.6 245.3 241.8 245.3 2,489 243.45 -2.08%
2005-12-21 0 3.600 3.550 3.600 3.450 3.600 1,020,000 3,583,700 3.5134 248.7 245.3 248.7 238.4 248.7 14,763 242.75 4.35%
2005-12-20 0 3.450 3.425 3.450 3.400 3.450 476,000 1,638,150 3.4415 238.4 236.6 238.4 234.9 238.4 6,889 237.78 1.47%
2005-12-19 0 3.400 3.400 3.450 3.400 3.475 274,000 939,100 3.4274 234.9 234.9 238.4 234.9 240.1 3,966 236.81 0.00%
2005-12-16 0 3.400 3.400 3.425 3.350 3.425 1,214,000 4,142,700 3.4124 234.9 234.9 236.6 231.5 236.6 17,570 235.78 0.74%
2005-12-15 0 3.375 3.375 3.400 3.300 3.375 992,000 3,330,150 3.3570 233.2 233.2 234.9 228.0 233.2 14,357 231.95 0.75%
2005-12-14 0 3.350 3.350 3.375 3.350 3.425 868,000 2,923,350 3.3679 231.5 231.5 233.2 231.5 236.6 12,563 232.70 -1.47%
2005-12-13 0 3.400 3.400 3.425 3.200 3.400 2,080,000 6,960,250 3.3463 234.9 234.9 236.6 221.1 234.9 30,104 231.20 6.25%
2005-12-12 0 3.200 3.200 3.250 3.125 3.275 694,000 2,219,700 3.1984 221.1 221.1 224.6 215.9 226.3 10,044 220.99 -2.29%
2005-12-09 0 3.275 3.250 3.275 3.225 3.275 336,000 1,090,650 3.2460 226.3 224.6 226.3 222.8 226.3 4,863 224.28 0.77%
2005-12-08 0 3.250 3.250 3.275 3.175 3.275 1,226,000 3,974,050 3.2415 224.6 224.6 226.3 219.4 226.3 17,744 223.96 2.36%
2005-12-07 0 3.175 3.150 3.175 3.175 3.200 188,000 597,600 3.1787 219.4 217.6 219.4 219.4 221.1 2,721 219.63 1.60%
2005-12-06 0 3.125 3.125 3.150 3.125 3.175 300,000 945,150 3.1505 215.9 215.9 217.6 215.9 219.4 4,342 217.68 -0.79%
2005-12-05 0 3.150 3.125 3.150 3.125 3.150 128,000 402,350 3.1434 217.6 215.9 217.6 215.9 217.6 1,853 217.18 -0.79%
2005-12-02 0 3.175 3.150 3.200 3.175 3.200 618,000 1,969,450 3.1868 219.4 217.6 221.1 219.4 221.1 8,944 220.19 -0.78%
2005-12-01 0 3.200 3.175 3.200 3.125 3.200 558,000 1,763,150 3.1598 221.1 219.4 221.1 215.9 221.1 8,076 218.32 3.23%
2005-11-30 0 3.100 3.100 3.125 3.100 3.125 464,000 1,441,950 3.1077 214.2 214.2 215.9 214.2 215.9 6,716 214.72 0.00%
2005-11-29 0 3.100 3.100 3.125 3.100 3.100 352,000 1,091,200 3.1000 214.2 214.2 215.9 214.2 214.2 5,095 214.19 0.00%
2005-11-28 0 3.100 3.100 3.125 3.100 3.100 238,000 737,800 3.1000 214.2 214.2 215.9 214.2 214.2 3,445 214.19 0.00%
2005-11-25 0 3.100 3.100 3.125 3.100 3.125 230,000 714,600 3.1070 214.2 214.2 215.9 214.2 215.9 3,329 214.67 0.00%
2005-11-24 0 3.100 3.100 3.125 3.075 3.100 486,000 1,502,650 3.0919 214.2 214.2 215.9 212.5 214.2 7,034 213.63 -0.80%
2005-11-23 0 3.125 3.100 3.125 3.100 3.125 444,000 1,384,800 3.1189 215.9 214.2 215.9 214.2 215.9 6,426 215.50 0.00%
2005-11-22 0 3.125 3.100 3.125 3.100 3.125 110,000 343,100 3.1191 215.9 214.2 215.9 214.2 215.9 1,592 215.51 0.00%
2005-11-21 0 3.125 3.100 3.125 3.100 3.125 228,000 707,300 3.1022 215.9 214.2 215.9 214.2 215.9 3,300 214.34 0.81%
2005-11-18 0 3.100 3.100 3.125 3.050 3.100 292,000 901,700 3.0880 214.2 214.2 215.9 210.7 214.2 4,226 213.36 0.00%
2005-11-17 0 3.100 3.100 3.125 3.100 3.125 124,000 384,500 3.1008 214.2 214.2 215.9 214.2 215.9 1,795 214.24 -0.80%
2005-11-16 0 3.125 3.100 3.125 3.100 3.125 104,000 324,900 3.1240 215.9 214.2 215.9 214.2 215.9 1,505 215.85 0.00%
2005-11-15 0 3.125 3.100 3.125 3.100 3.125 174,000 540,700 3.1075 215.9 214.2 215.9 214.2 215.9 2,518 214.71 0.81%
2005-11-14 0 3.100 3.100 3.125 3.100 3.125 450,000 1,397,650 3.1059 214.2 214.2 215.9 214.2 215.9 6,513 214.60 1.64%
2005-11-11 0 3.050 3.050 3.075 3.050 3.075 300,000 917,750 3.0592 210.7 210.7 212.5 210.7 212.5 4,342 211.37 0.00%
2005-11-10 0 3.050 3.050 3.075 3.050 3.050 226,000 689,300 3.0500 210.7 210.7 212.5 210.7 210.7 3,271 210.73 0.83%
2005-11-09 0 3.025 3.025 3.050 3.025 3.025 144,000 435,600 3.0250 209.0 209.0 210.7 209.0 209.0 2,084 209.01 0.00%
2005-11-08 0 3.025 3.025 3.050 3.025 3.025 232,700 703,848 3.0247 209.0 209.0 210.7 209.0 209.0 3,368 208.99 0.00%
2005-11-07 0 3.025 3.025 3.050 2.900 3.075 882,000 2,648,700 3.0031 209.0 209.0 210.7 200.4 212.5 12,765 207.49 3.42%
2005-11-04 0 2.925 2.925 2.950 2.925 2.925 148,000 432,900 2.9250 202.1 202.1 203.8 202.1 202.1 2,142 202.10 0.86%
2005-11-03 0 2.900 2.900 2.950 2.900 2.925 154,000 447,700 2.9071 200.4 200.4 203.8 200.4 202.1 2,229 200.86 -1.69%
2005-11-02 0 2.950 2.925 2.975 2.900 2.950 308,000 900,500 2.9237 203.8 202.1 205.6 200.4 203.8 4,458 202.01 3.51%
2005-11-01 0 2.850 2.850 2.900 2.850 2.900 274,000 787,200 2.8730 196.9 196.9 200.4 196.9 200.4 3,966 198.50 -0.87%
2005-10-31 0 2.875 2.875 2.900 2.875 2.950 640,000 1,882,700 2.9417 198.6 198.6 200.4 198.6 203.8 9,263 203.25 -3.36%
2005-10-28 0 2.975 2.925 2.975 2.875 3.000 2,916,000 8,523,718 2.9231 205.6 202.1 205.6 198.6 207.3 42,204 201.97 3.48%
2005-10-27 0 2.875 2.850 2.875 2.800 2.875 880,000 2,492,000 2.8318 198.6 196.9 198.6 193.5 198.6 12,736 195.66 2.68%
2005-10-26 0 2.800 2.775 2.800 2.750 2.825 1,130,000 3,127,100 2.7673 193.5 191.7 193.5 190.0 195.2 16,355 191.20 1.82%
2005-10-25 0 2.750 2.725 2.775 2.700 2.750 904,000 2,449,800 2.7100 190.0 188.3 191.7 186.6 190.0 13,084 187.24 1.85%
2005-10-24 0 2.700 2.650 2.700 2.650 2.725 168,000 452,650 2.6943 186.6 183.1 186.6 183.1 188.3 2,431 186.16 0.00%
2005-10-21 0 2.700 2.700 2.725 2.675 2.700 198,000 533,600 2.6949 186.6 186.6 188.3 184.8 186.6 2,866 186.20 0.00%
2005-10-20 0 2.700 2.700 2.725 2.675 2.700 204,000 550,600 2.6990 186.6 186.6 188.3 184.8 186.6 2,953 186.48 0.93%
2005-10-19 0 2.675 2.675 2.700 2.675 2.700 256,000 685,300 2.6770 184.8 184.8 186.6 184.8 186.6 3,705 184.96 -0.93%
2005-10-18 0 2.700 2.700 2.725 2.700 2.725 92,000 248,900 2.7054 186.6 186.6 188.3 186.6 188.3 1,332 186.93 -0.92%
2005-10-17 0 2.725 2.700 2.725 2.700 2.725 80,000 217,800 2.7225 188.3 186.6 188.3 186.6 188.3 1,158 188.11 0.00%
2005-10-14 0 2.725 2.700 2.725 2.700 2.725 638,000 1,724,970 2.7037 188.3 186.6 188.3 186.6 188.3 9,234 186.81 0.00%
2005-10-13 0 2.725 2.675 2.725 2.675 2.750 592,000 1,609,980 2.7196 188.3 184.8 188.3 184.8 190.0 8,568 187.90 0.93%
2005-10-12 0 2.700 2.700 2.725 2.700 2.775 792,000 2,171,750 2.7421 186.6 186.6 188.3 186.6 191.7 11,463 189.46 -1.82%
2005-10-10 0 2.750 2.750 2.775 2.750 2.775 230,000 633,000 2.7522 190.0 190.0 191.7 190.0 191.7 3,329 190.16 0.00%
2005-10-07 0 2.750 2.750 2.775 2.750 2.750 146,000 401,500 2.7500 190.0 190.0 191.7 190.0 190.0 2,113 190.01 -1.79%
2005-10-06 0 2.800 2.800 2.825 2.800 2.825 448,000 1,254,900 2.8011 193.5 193.5 195.2 193.5 195.2 6,484 193.54 -0.88%
2005-10-05 0 2.825 2.825 2.850 2.825 2.875 238,000 674,600 2.8345 195.2 195.2 196.9 195.2 198.6 3,445 195.84 -1.74%
2005-10-04 0 2.875 2.850 2.875 2.875 2.900 130,000 374,400 2.8800 198.6 196.9 198.6 198.6 200.4 1,882 198.99 -0.86%
2005-10-03 0 2.900 2.875 2.900 2.850 2.950 152,000 439,650 2.8924 200.4 198.6 200.4 196.9 203.8 2,200 199.85 1.75%
2005-09-30 0 2.850 2.850 2.875 2.850 2.850 148,000 421,800 2.8500 196.9 196.9 198.6 196.9 196.9 2,142 196.92 0.00%
2005-09-29 0 2.850 2.825 2.850 2.850 2.875 344,000 981,650 2.8536 196.9 195.2 196.9 196.9 198.6 4,979 197.17 -0.87%
2005-09-28 0 2.875 2.875 2.900 2.875 2.900 35,000 101,125 2.8893 198.6 198.6 200.4 198.6 200.4 507 199.63 -0.86%
2005-09-27 0 2.900 2.900 2.925 2.850 2.900 315,000 912,325 2.8963 200.4 200.4 202.1 196.9 200.4 4,559 200.11 0.00%
2005-09-26 0 2.900 2.875 2.900 2.900 2.900 150,000 435,000 2.9000 200.4 198.6 200.4 200.4 200.4 2,171 200.37 0.00%
2005-09-23 0 2.900 2.900 2.950 2.900 2.950 100,000 291,000 2.9100 200.4 200.4 203.8 200.4 203.8 1,447 201.06 -2.52%
2005-09-22 0 2.975 2.950 3.000 2.950 3.000 86,000 256,450 2.9820 205.6 203.8 207.3 203.8 207.3 1,245 206.03 -0.83%
2005-09-21 0 3.000 3.000 3.025 3.000 3.025 514,000 1,544,900 3.0056 207.3 207.3 209.0 207.3 209.0 7,439 207.67 0.00%
2005-09-20 0 3.000 3.000 3.025 2.900 3.000 844,000 2,509,950 2.9739 207.3 207.3 209.0 200.4 207.3 12,215 205.47 3.45%
2005-09-16 0 2.900 2.900 2.925 2.900 2.900 86,000 249,400 2.9000 200.4 200.4 202.1 200.4 200.4 1,245 200.37 0.00%
2005-09-15 0 2.900 2.900 2.925 2.900 2.900 580,000 1,682,000 2.9000 200.4 200.4 202.1 200.4 200.4 8,394 200.37 0.00%
2005-09-14 0 2.900 2.875 2.900 2.875 2.900 476,000 1,379,750 2.8986 200.4 198.6 200.4 198.6 200.4 6,889 200.28 0.00%
2005-09-13 0 2.900 2.850 2.900 - - 0 0 - 200.4 196.9 200.4 - - 0 - 0.00%
2005-09-12 0 2.900 2.850 2.900 2.875 2.900 44,000 126,600 2.8773 200.4 196.9 200.4 198.6 200.4 637 198.80 0.00%
2005-09-09 0 2.900 2.875 2.900 2.875 2.900 350,000 1,011,950 2.8913 200.4 198.6 200.4 198.6 200.4 5,066 199.77 0.87%
2005-09-08 0 2.875 2.850 2.875 2.875 2.900 390,000 1,124,150 2.8824 198.6 196.9 198.6 198.6 200.4 5,645 199.16 -0.86%
2005-09-07 0 2.900 2.875 2.900 2.875 2.900 454,000 1,306,500 2.8778 200.4 198.6 200.4 198.6 200.4 6,571 198.83 0.87%
2005-09-06 0 2.875 2.875 2.900 2.875 2.900 234,000 673,650 2.8788 198.6 198.6 200.4 198.6 200.4 3,387 198.91 0.00%
2005-09-05 0 2.875 2.850 2.875 2.825 2.900 292,000 833,000 2.8527 198.6 196.9 198.6 195.2 200.4 4,226 197.10 -0.86%
2005-09-02 0 2.900 2.900 2.925 2.825 3.000 529,000 1,539,425 2.9101 200.4 200.4 202.1 195.2 207.3 7,656 201.07 -0.51%
2005-09-01 0 3.075 3.050 3.075 3.050 3.100 1,140,000 3,508,150 3.0773 201.4 199.8 201.4 199.8 203.0 17,405 201.56 0.00%
2005-08-31 0 3.075 3.075 3.100 3.025 3.125 416,000 1,279,800 3.0764 201.4 201.4 203.0 198.1 204.7 6,351 201.50 -2.38%
2005-08-30 0 3.150 3.125 3.150 3.125 3.150 7,076,000 20,904,820 2.9543 206.3 204.7 206.3 204.7 206.3 108,034 193.50 0.00%
2005-08-29 0 3.150 3.125 3.150 3.125 3.200 476,000 1,498,400 3.1479 206.3 204.7 206.3 204.7 209.6 7,267 206.18 -0.79%
2005-08-26 0 3.175 3.175 3.200 3.150 3.175 216,000 682,550 3.1600 208.0 208.0 209.6 206.3 208.0 3,298 206.97 0.79%
2005-08-25 0 3.150 3.150 3.175 3.150 3.200 392,000 1,244,150 3.1739 206.3 206.3 208.0 206.3 209.6 5,985 207.88 -1.56%
2005-08-24 0 3.200 3.175 3.200 3.175 3.200 602,000 1,926,150 3.1996 209.6 208.0 209.6 208.0 209.6 9,191 209.57 -0.78%
2005-08-23 0 3.225 3.175 3.200 3.175 3.225 1,038,000 3,321,450 3.1999 211.2 208.0 209.6 208.0 211.2 15,848 209.58 0.00%
2005-08-22 0 3.225 3.175 3.200 3.200 3.225 954,000 3,056,850 3.2042 211.2 208.0 209.6 209.6 211.2 14,565 209.87 -1.53%
2005-08-19 0 3.275 3.275 3.300 3.250 3.275 1,042,000 3,407,246 3.2699 214.5 214.5 216.1 212.9 214.5 15,909 214.17 -0.76%
2005-08-18 0 3.300 3.275 3.300 3.250 3.300 456,000 1,491,650 3.2712 216.1 214.5 216.1 212.9 216.1 6,962 214.26 0.00%
2005-08-17 0 3.300 3.275 3.300 3.275 3.300 150,000 491,400 3.2760 216.1 214.5 216.1 214.5 216.1 2,290 214.57 -0.75%
2005-08-16 0 3.325 3.300 3.325 3.275 3.350 386,000 1,277,150 3.3087 217.8 216.1 217.8 214.5 219.4 5,893 216.71 -0.75%
2005-08-15 0 3.350 3.250 3.375 3.250 3.375 1,648,000 5,409,950 3.2827 219.4 212.9 221.1 212.9 221.1 25,161 215.01 2.29%
2005-08-12 0 3.275 3.250 3.275 3.250 3.300 558,000 1,823,600 3.2681 214.5 212.9 214.5 212.9 216.1 8,519 214.05 0.77%
2005-08-11 0 3.250 3.250 3.275 3.250 3.300 438,000 1,426,610 3.2571 212.9 212.9 214.5 212.9 216.1 6,687 213.33 -0.76%
2005-08-10 0 3.275 3.200 3.275 3.200 3.275 260,000 844,750 3.2490 214.5 209.6 214.5 209.6 214.5 3,970 212.81 0.77%
2005-08-09 0 3.250 3.250 3.275 3.250 3.300 404,000 1,324,250 3.2778 212.9 212.9 214.5 212.9 216.1 6,168 214.69 -1.52%
2005-08-08 0 3.300 3.275 3.300 3.275 3.325 462,000 1,519,450 3.2889 216.1 214.5 216.1 214.5 217.8 7,054 215.41 0.76%
2005-08-05 0 3.275 3.250 3.275 3.250 3.275 716,000 2,341,300 3.2700 214.5 212.9 214.5 212.9 214.5 10,932 214.18 0.00%
2005-08-04 0 3.275 3.250 3.275 3.250 3.275 382,000 1,250,700 3.2741 214.5 212.9 214.5 212.9 214.5 5,832 214.45 0.77%
2005-08-03 0 3.250 3.250 3.275 3.225 3.275 360,000 1,170,000 3.2500 212.9 212.9 214.5 211.2 214.5 5,496 212.87 -0.76%
2005-08-02 0 3.275 3.275 3.300 3.250 3.325 1,510,000 4,972,800 3.2932 214.5 214.5 216.1 212.9 217.8 23,054 215.70 0.00%
2005-08-01 0 3.275 3.250 3.275 3.250 3.300 1,062,000 3,482,500 3.2792 214.5 212.9 214.5 212.9 216.1 16,214 214.78 -0.76%
2005-07-29 0 3.300 3.275 3.325 3.150 3.325 1,768,000 5,695,800 3.2216 216.1 214.5 217.8 206.3 217.8 26,993 211.01 3.12%
2005-07-28 0 3.200 3.150 3.200 3.150 3.225 1,086,000 3,449,050 3.1759 209.6 206.3 209.6 206.3 211.2 16,581 208.02 0.00%
2005-07-27 0 3.200 3.175 3.200 3.200 3.225 1,062,000 3,399,650 3.2012 209.6 208.0 209.6 209.6 211.2 16,214 209.67 1.59%
2005-07-26 0 3.150 3.150 3.175 3.125 3.175 198,000 622,950 3.1462 206.3 206.3 208.0 204.7 208.0 3,023 206.07 -1.56%
2005-07-25 0 3.200 3.125 3.200 3.125 3.200 1,192,000 3,778,150 3.1696 209.6 204.7 209.6 204.7 209.6 18,199 207.60 1.59%
2005-07-22 0 3.150 3.150 3.175 3.150 3.200 730,000 2,309,550 3.1638 206.3 206.3 208.0 206.3 209.6 11,145 207.22 -2.33%
2005-07-21 0 3.225 3.200 3.225 3.200 3.250 932,000 3,001,750 3.2208 211.2 209.6 211.2 209.6 212.9 14,229 210.95 0.78%
2005-07-20 0 3.200 3.175 3.200 3.175 3.225 1,710,000 5,467,200 3.1972 209.6 208.0 209.6 208.0 211.2 26,108 209.41 0.79%
2005-07-19 0 3.175 3.150 3.175 3.150 3.250 2,902,000 9,230,650 3.1808 208.0 206.3 208.0 206.3 212.9 44,307 208.34 0.79%
2005-07-18 0 3.150 3.150 3.175 3.075 3.300 4,356,000 13,908,222 3.1929 206.3 206.3 208.0 201.4 216.1 66,506 209.13 -2.33%
2005-07-15 0 3.225 3.200 3.225 3.125 3.225 1,538,000 4,921,800 3.2001 211.2 209.6 211.2 204.7 211.2 23,482 209.60 3.20%
2005-07-14 0 3.125 3.100 3.125 3.025 3.125 962,000 2,965,450 3.0826 204.7 203.0 204.7 198.1 204.7 14,687 201.90 2.46%
2005-07-13 0 3.050 3.050 3.100 2.925 3.075 1,168,000 3,530,200 3.0224 199.8 199.8 203.0 191.6 201.4 17,833 197.96 4.27%
2005-07-12 0 2.925 2.925 2.950 2.900 2.950 372,000 1,084,300 2.9148 191.6 191.6 193.2 189.9 193.2 5,680 190.91 -0.85%
2005-07-11 0 2.950 2.950 2.975 2.825 2.950 608,000 1,774,750 2.9190 193.2 193.2 194.9 185.0 193.2 9,283 191.19 4.42%
2005-07-08 0 2.825 2.825 2.850 2.675 2.975 1,776,000 5,029,300 2.8318 185.0 185.0 186.7 175.2 194.9 27,115 185.48 -5.83%
2005-07-07 0 3.000 2.975 3.000 2.975 3.000 280,000 835,250 2.9830 196.5 194.9 196.5 194.9 196.5 4,275 195.38 0.84%
2005-07-06 0 2.975 2.975 3.000 2.975 3.000 324,000 970,500 2.9954 194.9 194.9 196.5 194.9 196.5 4,947 196.19 0.00%
2005-07-05 0 2.975 2.975 3.000 2.975 3.000 534,000 1,588,900 2.9755 194.9 194.9 196.5 194.9 196.5 8,153 194.89 -0.83%
2005-07-04 0 3.000 3.000 3.025 2.975 3.000 160,000 477,500 2.9844 196.5 196.5 198.1 194.9 196.5 2,443 195.47 0.84%
2005-06-30 0 2.975 2.975 3.000 2.950 3.000 1,222,000 3,631,150 2.9715 194.9 194.9 196.5 193.2 196.5 18,657 194.63 -0.83%
2005-06-29 0 3.000 3.000 3.025 3.000 3.050 236,000 713,150 3.0218 196.5 196.5 198.1 196.5 199.8 3,603 197.92 -0.83%
2005-06-28 0 3.025 3.025 3.050 3.025 3.050 394,000 1,195,350 3.0339 198.1 198.1 199.8 198.1 199.8 6,015 198.71 0.00%
2005-06-27 0 3.025 3.000 3.025 3.000 3.125 1,082,000 3,300,300 3.0502 198.1 196.5 198.1 196.5 204.7 16,520 199.78 -2.42%
2005-06-24 0 3.100 3.075 3.100 2.975 3.100 1,113,000 3,429,300 3.0811 203.0 201.4 203.0 194.9 203.0 16,993 201.81 3.33%
2005-06-23 0 3.000 2.975 3.000 2.975 3.025 750,000 2,241,600 2.9888 196.5 194.9 196.5 194.9 198.1 11,451 195.76 0.84%
2005-06-22 0 2.975 2.975 3.000 2.975 3.000 628,000 1,868,850 2.9759 194.9 194.9 196.5 194.9 196.5 9,588 194.91 0.00%
2005-06-21 0 2.975 2.975 3.000 2.975 2.975 154,000 458,150 2.9750 194.9 194.9 196.5 194.9 194.9 2,351 194.86 0.85%
2005-06-20 0 2.950 2.950 3.000 2.950 3.075 258,000 769,900 2.9841 193.2 193.2 196.5 193.2 201.4 3,939 195.45 -1.67%
2005-06-17 0 3.000 2.975 3.025 2.975 3.000 384,000 1,144,150 2.9796 196.5 194.9 198.1 194.9 196.5 5,863 195.16 0.84%
2005-06-16 0 2.975 2.975 3.000 2.950 3.000 398,000 1,186,250 2.9805 194.9 194.9 196.5 193.2 196.5 6,077 195.22 -1.65%
2005-06-15 0 3.025 3.025 3.050 3.025 3.050 242,000 732,600 3.0273 198.1 198.1 199.8 198.1 199.8 3,695 198.28 -0.82%
2005-06-14 0 3.050 3.050 3.075 3.050 3.050 148,000 451,650 3.0517 199.8 199.8 201.4 199.8 199.8 2,260 199.88 0.00%
2005-06-13 0 3.050 3.050 3.075 3.025 3.075 286,000 871,200 3.0462 199.8 199.8 201.4 198.1 201.4 4,367 199.52 -0.81%
2005-06-10 0 3.075 3.075 3.100 3.075 3.125 336,000 1,041,150 3.0987 201.4 201.4 203.0 201.4 204.7 5,130 202.96 -1.60%
2005-06-09 0 3.125 3.125 3.150 3.100 3.150 1,148,000 3,574,842 3.1140 204.7 204.7 206.3 203.0 206.3 17,527 203.96 2.46%
2005-06-08 0 3.050 3.025 3.075 3.025 3.100 612,000 1,870,750 3.0568 199.8 198.1 201.4 198.1 203.0 9,344 200.21 1.67%
2005-06-07 0 3.000 3.000 3.025 2.975 3.025 424,000 1,267,900 2.9903 196.5 196.5 198.1 194.9 198.1 6,473 195.86 0.84%
2005-06-06 0 2.975 2.950 2.975 2.950 2.975 226,000 667,200 2.9522 194.9 193.2 194.9 193.2 194.9 3,450 193.36 1.71%
2005-06-03 0 2.925 2.925 2.950 2.900 2.925 282,000 824,400 2.9234 191.6 191.6 193.2 189.9 191.6 4,305 191.48 0.00%
2005-06-02 0 2.925 2.900 2.925 2.800 2.975 2,102,000 6,064,900 2.8853 191.6 189.9 191.6 183.4 194.9 32,093 188.98 -1.68%
2005-06-01 0 2.975 2.950 3.000 2.975 3.000 480,000 1,436,950 2.9936 194.9 193.2 196.5 194.9 196.5 7,328 196.08 -1.65%
2005-05-31 0 3.025 3.025 3.050 3.000 3.025 724,000 2,186,150 3.0195 198.1 198.1 199.8 196.5 198.1 11,054 197.77 0.83%
2005-05-30 0 3.000 3.000 3.025 3.000 3.075 468,000 1,410,600 3.0141 196.5 196.5 198.1 196.5 201.4 7,145 197.42 -1.64%
2005-05-27 0 3.050 3.025 3.075 3.050 3.075 260,000 795,250 3.0587 199.8 198.1 201.4 199.8 201.4 3,970 200.34 0.00%
2005-05-26 0 3.050 3.050 3.075 3.050 3.075 188,000 573,600 3.0511 199.8 199.8 201.4 199.8 201.4 2,870 199.84 -0.81%
2005-05-25 0 3.075 3.075 3.100 3.050 3.100 152,000 467,000 3.0724 201.4 201.4 203.0 199.8 203.0 2,321 201.23 -0.81%
2005-05-24 0 3.100 3.075 3.100 3.025 3.100 260,000 800,650 3.0794 203.0 201.4 203.0 198.1 203.0 3,970 201.70 0.00%
2005-05-23 0 3.100 3.075 3.100 3.075 3.150 276,000 856,050 3.1016 203.0 201.4 203.0 201.4 206.3 4,214 203.15 1.64%
2005-05-20 0 3.050 3.050 3.075 3.050 3.075 180,000 550,800 3.0600 199.8 199.8 201.4 199.8 201.4 2,748 200.42 0.00%
2005-05-19 0 3.050 3.050 3.075 3.025 3.125 1,028,000 3,147,550 3.0618 199.8 199.8 201.4 198.1 204.7 15,695 200.54 0.00%
2005-05-18 0 3.050 3.050 3.075 3.025 3.075 724,000 2,205,600 3.0464 199.8 199.8 201.4 198.1 201.4 11,054 199.53 0.00%
2005-05-17 0 3.050 3.025 3.100 3.050 3.175 1,018,000 3,141,600 3.0861 199.8 198.1 203.0 199.8 208.0 15,542 202.13 -4.69%
2005-05-13 0 3.200 3.175 3.200 3.175 3.200 354,000 1,128,350 3.1874 209.6 208.0 209.6 208.0 209.6 5,405 208.77 0.00%
2005-05-12 0 3.200 3.200 3.225 3.200 3.200 212,000 678,400 3.2000 209.6 209.6 211.2 209.6 209.6 3,237 209.59 0.00%
2005-05-11 0 3.200 3.175 3.200 3.150 3.200 322,000 1,029,150 3.1961 209.6 208.0 209.6 206.3 209.6 4,916 209.34 -2.29%
2005-05-10 0 3.275 3.275 3.300 3.275 3.275 312,000 1,021,850 3.2752 214.5 214.5 216.1 214.5 214.5 4,763 214.52 0.00%
2005-05-09 0 3.275 3.275 3.300 3.275 3.300 60,000 197,250 3.2875 214.5 214.5 216.1 214.5 216.1 916 215.33 -1.50%
2005-05-06 0 3.325 3.325 3.350 3.275 3.325 146,000 483,350 3.3106 217.8 217.8 219.4 214.5 217.8 2,229 216.84 0.00%
2005-05-05 0 3.325 3.325 3.350 3.275 3.350 486,000 1,610,400 3.3136 217.8 217.8 219.4 214.5 219.4 7,420 217.03 1.53%
2005-05-04 0 3.275 3.275 3.300 3.275 3.300 278,000 910,550 3.2754 214.5 214.5 216.1 214.5 216.1 4,244 214.53 0.00%
2005-05-03 0 3.275 3.275 3.300 3.250 3.300 266,000 871,900 3.2778 214.5 214.5 216.1 212.9 216.1 4,061 214.69 0.00%
2005-04-29 0 3.275 3.250 3.275 3.200 3.275 560,000 1,811,800 3.2354 214.5 212.9 214.5 209.6 214.5 8,550 211.91 0.77%
2005-04-28 0 3.250 3.250 3.275 3.200 3.325 894,000 2,910,950 3.2561 212.9 212.9 214.5 209.6 217.8 13,649 213.27 -2.26%
2005-04-27 0 3.325 3.300 3.325 3.325 3.350 418,000 1,394,600 3.3364 217.8 216.1 217.8 217.8 219.4 6,382 218.53 -0.75%
2005-04-26 0 3.350 3.325 3.350 3.300 3.375 1,390,000 4,639,500 3.3378 219.4 217.8 219.4 216.1 221.1 21,222 218.62 3.08%
2005-04-25 0 3.250 3.250 3.275 3.100 3.250 970,000 3,093,650 3.1893 212.9 212.9 214.5 203.0 212.9 14,810 208.90 4.84%
2005-04-22 0 3.100 3.100 3.125 2.900 3.150 2,176,000 6,617,650 3.0412 203.0 203.0 204.7 189.9 206.3 33,222 199.19 0.81%
2005-04-21 0 3.075 3.050 3.100 3.075 3.150 1,058,000 3,278,850 3.0991 201.4 199.8 203.0 201.4 206.3 16,153 202.99 -2.38%
2005-04-20 0 3.150 3.075 3.150 3.100 3.225 1,530,000 4,808,950 3.1431 206.3 201.4 206.3 203.0 211.2 23,359 205.87 -1.56%
2005-04-19 0 3.200 3.175 3.200 3.200 3.275 1,612,000 5,187,300 3.2179 209.6 208.0 209.6 209.6 214.5 24,611 210.77 2.40%
2005-04-18 0 3.125 3.100 3.125 3.125 3.325 1,462,000 4,659,600 3.1871 204.7 203.0 204.7 204.7 217.8 22,321 208.75 -6.02%
2005-04-15 0 3.325 3.300 3.350 3.300 3.325 232,000 768,800 3.3138 217.8 216.1 219.4 216.1 217.8 3,542 217.05 -0.75%
2005-04-14 0 3.350 3.350 3.375 3.325 3.350 290,000 970,900 3.3479 219.4 219.4 221.1 217.8 219.4 4,428 219.28 -1.47%
2005-04-13 0 3.400 3.375 3.400 3.350 3.400 617,000 2,084,675 3.3787 222.7 221.1 222.7 219.4 222.7 9,420 221.30 0.00%
2005-04-12 0 3.400 3.350 3.400 3.350 3.400 1,028,000 3,468,272 3.3738 222.7 219.4 222.7 219.4 222.7 15,695 220.98 0.00%
2005-04-11 0 3.400 3.400 3.425 3.250 3.425 972,000 3,264,750 3.3588 222.7 222.7 224.3 212.9 224.3 14,840 219.99 3.82%
2005-04-08 0 3.275 3.275 3.300 3.250 3.400 2,236,000 7,371,300 3.2966 214.5 214.5 216.1 212.9 222.7 34,138 215.92 -3.68%
2005-04-07 0 3.400 3.400 3.425 3.400 3.500 814,000 2,796,100 3.4350 222.7 222.7 224.3 222.7 229.2 12,428 224.99 -3.55%
2005-04-06 0 3.525 3.500 3.525 3.450 3.575 796,000 2,807,350 3.5268 230.9 229.2 230.9 226.0 234.2 12,153 231.00 1.44%
2005-04-04 0 3.475 3.450 3.475 3.350 3.500 987,000 3,377,075 3.4216 227.6 226.0 227.6 219.4 229.2 15,069 224.11 3.73%
2005-04-01 0 3.350 3.350 3.375 3.350 3.350 124,000 415,500 3.3508 219.4 219.4 221.1 219.4 219.4 1,893 219.47 -0.74%
2005-03-31 0 3.375 3.325 3.375 3.350 3.375 309,000 1,035,300 3.3505 221.1 217.8 221.1 219.4 221.1 4,718 219.45 0.75%
2005-03-30 0 3.350 3.300 3.350 3.325 3.375 586,000 1,959,050 3.3431 219.4 216.1 219.4 217.8 221.1 8,947 218.97 -1.47%
2005-03-29 0 3.400 3.350 3.400 3.200 3.400 820,000 2,749,750 3.3534 222.7 219.4 222.7 209.6 222.7 12,519 219.64 0.00%
2005-03-24 0 3.400 3.375 3.400 3.350 3.400 794,000 2,686,400 3.3834 222.7 221.1 222.7 219.4 222.7 12,122 221.60 0.00%
2005-03-23 0 3.400 3.375 3.400 3.300 3.400 610,000 2,047,450 3.3565 222.7 221.1 222.7 216.1 222.7 9,313 219.84 0.74%
2005-03-22 0 3.375 3.375 3.400 3.300 3.450 2,090,000 7,071,100 3.3833 221.1 221.1 222.7 216.1 226.0 31,909 221.60 0.75%
2005-03-21 0 3.350 3.350 3.375 3.350 3.500 1,714,000 5,854,050 3.4154 219.4 219.4 221.1 219.4 229.2 26,169 223.70 -4.96%
2005-03-18 0 3.525 3.500 3.525 3.450 3.575 1,056,000 3,703,150 3.5068 230.9 229.2 230.9 226.0 234.2 16,123 229.69 -0.70%
2005-03-17 0 3.550 3.550 3.575 3.500 3.575 540,000 1,910,850 3.5386 232.5 232.5 234.2 229.2 234.2 8,245 231.77 0.00%
2005-03-16 0 3.550 3.525 3.550 3.400 3.550 2,442,000 8,485,500 3.4748 232.5 230.9 232.5 222.7 232.5 37,284 227.59 -0.70%
2005-03-15 0 3.575 3.550 3.575 3.475 3.750 3,108,000 11,140,500 3.5845 234.2 232.5 234.2 227.6 245.6 47,452 234.78 -5.30%
2005-03-14 0 3.775 3.775 3.800 3.775 3.900 1,468,000 5,648,900 3.8480 247.3 247.3 248.9 247.3 255.4 22,413 252.04 -1.95%
2005-03-11 0 3.850 3.800 3.850 3.700 3.900 1,552,000 5,943,600 3.8296 252.2 248.9 252.2 242.3 255.4 23,695 250.83 4.05%
2005-03-10 0 3.700 3.700 3.725 3.625 3.775 1,862,000 6,893,566 3.7022 242.3 242.3 244.0 237.4 247.3 28,428 242.49 -1.99%
2005-03-09 0 3.775 3.750 3.775 3.575 3.800 5,122,800 19,171,510 3.7424 247.3 245.6 247.3 234.2 248.9 78,213 245.12 5.59%
2005-03-08 0 3.575 3.575 3.600 3.350 3.600 3,822,000 13,474,200 3.5254 234.2 234.2 235.8 219.4 235.8 58,353 230.91 5.93%
2005-03-07 0 3.375 3.375 3.400 3.350 3.400 2,444,000 8,244,398 3.3733 221.1 221.1 222.7 219.4 222.7 37,314 220.95 -0.74%
2005-03-04 0 3.400 3.400 3.425 3.350 3.475 3,054,000 10,453,600 3.4229 222.7 222.7 224.3 219.4 227.6 46,627 224.19 1.49%
2005-03-03 0 3.350 3.325 3.375 3.200 3.375 3,188,000 10,422,174 3.2692 219.4 217.8 221.1 209.6 221.1 48,673 214.13 5.51%
2005-03-02 0 3.175 3.150 3.175 3.150 3.225 1,110,000 3,548,000 3.1964 208.0 206.3 208.0 206.3 211.2 16,947 209.36 0.79%
2005-03-01 0 3.150 3.150 3.175 3.150 3.200 502,000 1,588,750 3.1648 206.3 206.3 208.0 206.3 209.6 7,664 207.29 -0.79%
2005-02-28 0 3.175 3.150 3.200 3.175 3.250 634,000 2,020,550 3.1870 208.0 206.3 209.6 208.0 212.9 9,680 208.74 -0.78%
2005-02-25 0 3.200 3.175 3.200 3.150 3.200 1,174,000 3,726,550 3.1742 209.6 208.0 209.6 206.3 209.6 17,924 207.91 2.40%
2005-02-24 0 3.125 3.125 3.150 3.125 3.150 1,109,227 3,479,181 3.1366 204.7 204.7 206.3 204.7 206.3 16,935 205.44 0.00%
2005-02-23 0 3.125 3.125 3.150 3.025 3.150 1,508,000 4,646,200 3.0810 204.7 204.7 206.3 198.1 206.3 23,024 201.80 1.63%
2005-02-22 0 3.075 3.050 3.075 3.025 3.150 2,031,000 6,246,575 3.0756 201.4 199.8 201.4 198.1 206.3 31,009 201.45 -2.38%
2005-02-21 0 3.150 3.125 3.150 3.125 3.200 1,074,000 3,362,900 3.1312 206.3 204.7 206.3 204.7 209.6 16,397 205.09 -1.56%
2005-02-18 0 3.200 3.175 3.200 3.175 3.225 2,560,000 8,219,600 3.2108 209.6 208.0 209.6 208.0 211.2 39,085 210.30 0.00%
2005-02-17 0 3.200 3.200 3.225 3.100 3.225 2,673,000 8,520,425 3.1876 209.6 209.6 211.2 203.0 211.2 40,810 208.78 2.40%
2005-02-16 0 3.125 3.125 3.150 3.000 3.125 2,216,000 6,850,050 3.0912 204.7 204.7 206.3 196.5 204.7 33,833 202.47 4.17%
2005-02-15 0 3.000 3.000 3.025 2.975 3.000 1,178,000 3,533,750 2.9998 196.5 196.5 198.1 194.9 196.5 17,985 196.48 0.00%
2005-02-14 0 3.000 3.000 3.025 2.950 3.025 820,000 2,460,650 3.0008 196.5 196.5 198.1 193.2 198.1 12,519 196.55 0.84%
2005-02-08 0 2.975 2.950 2.975 2.925 2.975 448,000 1,321,800 2.9504 194.9 193.2 194.9 191.6 194.9 6,840 193.25 0.00%
2005-02-07 0 2.975 2.975 3.000 2.950 3.000 1,598,000 4,750,600 2.9728 194.9 194.9 196.5 193.2 196.5 24,398 194.72 0.00%
2005-02-04 0 2.975 2.975 3.000 2.900 3.000 5,018,000 14,930,150 2.9753 194.9 194.9 196.5 189.9 196.5 76,613 194.88 1.71%
2005-02-03 0 2.925 2.900 2.925 2.725 2.925 4,006,000 11,330,550 2.8284 191.6 189.9 191.6 178.5 191.6 61,162 185.25 7.34%
2005-02-02 0 2.725 2.725 2.750 2.675 2.725 998,000 2,696,650 2.7021 178.5 178.5 180.1 175.2 178.5 15,237 176.98 0.93%
2005-02-01 0 2.700 2.700 2.725 2.675 2.750 1,452,000 3,932,000 2.7080 176.8 176.8 178.5 175.2 180.1 22,169 177.37 -1.82%
2005-01-31 0 2.750 2.750 2.775 2.725 2.800 496,000 1,366,800 2.7556 180.1 180.1 181.8 178.5 183.4 7,573 180.49 -0.90%
2005-01-28 0 2.775 2.750 2.800 2.775 2.800 1,026,000 2,863,050 2.7905 181.8 180.1 183.4 181.8 183.4 15,665 182.77 0.00%
2005-01-27 0 2.775 2.775 2.800 2.750 2.800 782,000 2,175,850 2.7824 181.8 181.8 183.4 180.1 183.4 11,939 182.24 0.00%
2005-01-26 0 2.775 2.750 2.775 2.700 2.800 1,332,000 3,686,850 2.7679 181.8 180.1 181.8 176.8 183.4 20,336 181.29 1.83%
2005-01-25 0 2.725 2.700 2.725 2.625 2.725 2,094,000 5,653,250 2.6997 178.5 176.8 178.5 171.9 178.5 31,970 176.83 2.83%
2005-01-24 0 2.650 2.625 2.650 2.625 2.650 642,000 1,694,850 2.6400 173.6 171.9 173.6 171.9 173.6 9,802 172.91 0.95%
2005-01-21 0 2.625 2.625 2.650 2.600 2.650 636,000 1,667,800 2.6223 171.9 171.9 173.6 170.3 173.6 9,710 171.76 0.00%
2005-01-20 0 2.625 2.625 2.650 2.600 2.650 628,000 1,645,650 2.6205 171.9 171.9 173.6 170.3 173.6 9,588 171.64 -0.94%
2005-01-19 0 2.650 2.650 2.675 2.625 2.650 730,000 1,930,850 2.6450 173.6 173.6 175.2 171.9 173.6 11,145 173.24 0.00%
2005-01-18 0 2.650 2.625 2.650 2.600 2.650 1,148,000 3,020,200 2.6308 173.6 171.9 173.6 170.3 173.6 17,527 172.31 0.95%
2005-01-17 0 2.625 2.600 2.625 2.600 2.625 640,000 1,675,500 2.6180 171.9 170.3 171.9 170.3 171.9 9,771 171.47 0.96%
2005-01-14 0 2.600 2.575 2.600 2.600 2.625 1,122,000 2,933,650 2.6147 170.3 168.7 170.3 170.3 171.9 17,130 171.26 -0.95%
2005-01-13 0 2.625 2.625 2.650 2.550 2.625 2,249,000 5,838,000 2.5958 171.9 171.9 173.6 167.0 171.9 34,337 170.02 2.94%
2005-01-12 0 2.550 2.550 2.575 2.525 2.575 926,000 2,361,600 2.5503 167.0 167.0 168.7 165.4 168.7 14,138 167.04 -0.97%
2005-01-11 0 2.575 2.550 2.575 2.525 2.600 2,512,000 6,443,950 2.5653 168.7 167.0 168.7 165.4 170.3 38,352 168.02 -0.96%
2005-01-10 0 2.600 2.575 2.600 2.550 2.600 1,908,000 4,937,500 2.5878 170.3 168.7 170.3 167.0 170.3 29,131 169.50 0.97%
2005-01-07 0 2.575 2.575 2.600 2.450 2.625 5,272,000 13,448,550 2.5509 168.7 168.7 170.3 160.5 171.9 80,491 167.08 5.10%
2005-01-06 0 2.450 2.450 2.475 2.350 2.450 1,922,000 4,630,900 2.4094 160.5 160.5 162.1 153.9 160.5 29,344 157.81 5.38%
2005-01-05 0 2.375 2.375 2.400 2.375 2.400 1,338,000 3,202,900 2.3938 152.3 152.3 153.9 152.3 153.9 20,867 153.49 -1.04%
2005-01-04 0 2.400 2.400 2.425 2.400 2.425 864,000 2,078,150 2.4053 153.9 153.9 155.5 153.9 155.5 13,475 154.22 0.00%
2005-01-03 0 2.400 2.400 2.425 2.400 2.450 1,830,000 4,432,050 2.4219 153.9 153.9 155.5 153.9 157.1 28,541 155.29 -1.03%
2004-12-31 0 2.425 2.400 2.425 2.400 2.425 2,082,000 5,054,700 2.4278 155.5 153.9 155.5 153.9 155.5 32,471 155.67 1.04%
2004-12-30 0 2.400 2.375 2.400 2.400 2.425 1,510,000 3,624,300 2.4002 153.9 152.3 153.9 153.9 155.5 23,550 153.90 -1.03%
2004-12-29 0 2.425 2.375 2.425 2.375 2.425 3,084,000 7,410,200 2.4028 155.5 152.3 155.5 152.3 155.5 48,098 154.06 0.00%
2004-12-28 0 2.425 2.400 2.425 2.400 2.500 1,448,000 3,535,150 2.4414 155.5 153.9 155.5 153.9 160.3 22,583 156.54 -3.00%
2004-12-24 0 2.500 2.475 2.500 2.425 2.500 2,132,000 5,233,250 2.4546 160.3 158.7 160.3 155.5 160.3 33,251 157.39 3.09%
2004-12-23 0 2.425 2.425 2.450 2.350 2.425 4,324,000 10,394,600 2.4039 155.5 155.5 157.1 150.7 155.5 67,437 154.14 3.19%
2004-12-22 0 2.350 2.350 2.375 2.350 2.400 2,034,000 4,786,450 2.3532 150.7 150.7 152.3 150.7 153.9 31,722 150.89 0.00%
2004-12-21 0 2.350 2.350 2.375 2.350 2.450 6,428,000 15,350,950 2.3881 150.7 150.7 152.3 150.7 157.1 100,251 153.13 4.44%
2004-12-20 0 2.250 2.225 2.250 1.950 2.475 6,086,000 13,627,100 2.2391 144.3 142.7 144.3 125.0 158.7 94,917 143.57 12.50%
2004-12-17 0 2.000 1.990 2.000 1.980 2.025 670,000 1,339,040 1.9986 128.2 127.6 128.2 127.0 129.8 10,449 128.15 2.56%
2004-12-16 0 1.950 1.950 1.960 1.950 1.970 646,000 1,265,500 1.9590 125.0 125.0 125.7 125.0 126.3 10,075 125.61 0.52%
2004-12-15 0 1.940 1.940 1.950 1.930 1.980 312,000 611,000 1.9583 124.4 124.4 125.0 123.8 127.0 4,866 125.57 1.04%
2004-12-14 0 1.920 1.920 1.940 1.910 1.920 68,000 129,920 1.9106 123.1 123.1 124.4 122.5 123.1 1,061 122.51 0.52%
2004-12-13 0 1.910 1.910 1.950 1.900 1.910 216,000 412,460 1.9095 122.5 122.5 125.0 121.8 122.5 3,369 122.44 0.53%
2004-12-10 0 1.900 1.900 1.910 1.880 1.920 494,000 941,100 1.9051 121.8 121.8 122.5 120.5 123.1 7,704 122.15 -2.06%
2004-12-09 0 1.940 1.930 1.940 1.940 1.960 704,000 1,373,060 1.9504 124.4 123.8 124.4 124.4 125.7 10,980 125.06 -1.02%
2004-12-08 0 1.960 1.960 1.970 1.960 1.970 374,000 734,340 1.9635 125.7 125.7 126.3 125.7 126.3 5,833 125.90 -0.51%
2004-12-07 0 1.970 1.970 1.990 1.960 1.980 354,000 697,820 1.9712 126.3 126.3 127.6 125.7 127.0 5,521 126.39 -1.01%
2004-12-06 0 1.990 1.980 1.990 1.980 2.025 1,154,000 2,298,360 1.9916 127.6 127.0 127.6 127.0 129.8 17,998 127.70 -2.93%
2004-12-03 0 2.050 2.025 2.050 2.000 2.075 938,000 1,914,400 2.0409 131.4 129.8 131.4 128.2 133.0 14,629 130.86 2.50%
2004-12-02 0 2.000 1.990 2.000 2.000 2.000 404,000 808,000 2.0000 128.2 127.6 128.2 128.2 128.2 6,301 128.24 0.50%
2004-12-01 0 1.990 1.990 2.000 1.990 2.000 320,000 637,700 1.9928 127.6 127.6 128.2 127.6 128.2 4,991 127.78 -0.50%
2004-11-30 0 2.000 1.990 2.000 2.000 2.000 368,000 736,000 2.0000 128.2 127.6 128.2 128.2 128.2 5,739 128.24 0.00%
2004-11-29 0 2.000 1.990 2.000 1.990 2.000 572,000 1,142,820 1.9979 128.2 127.6 128.2 127.6 128.2 8,921 128.11 0.50%
2004-11-26 0 1.990 1.990 2.000 1.980 2.000 640,000 1,276,520 1.9946 127.6 127.6 128.2 127.0 128.2 9,981 127.89 -0.50%
2004-11-25 0 2.000 1.990 2.000 2.000 2.000 688,000 1,376,000 2.0000 128.2 127.6 128.2 128.2 128.2 10,730 128.24 0.00%
2004-11-24 0 2.000 2.000 2.025 2.000 2.025 748,000 1,512,950 2.0227 128.2 128.2 129.8 128.2 129.8 11,666 129.69 -1.23%
2004-11-23 0 2.025 2.025 2.050 2.000 2.025 318,000 643,350 2.0231 129.8 129.8 131.4 128.2 129.8 4,960 129.72 0.00%
2004-11-22 0 2.025 2.000 2.050 1.990 2.050 368,000 742,620 2.0180 129.8 128.2 131.4 127.6 131.4 5,739 129.39 1.25%
2004-11-19 0 2.000 2.000 2.025 1.990 2.025 1,380,000 2,768,050 2.0058 128.2 128.2 129.8 127.6 129.8 21,522 128.61 -1.23%
2004-11-18 0 2.025 2.025 2.050 2.025 2.050 720,000 1,460,750 2.0288 129.8 129.8 131.4 129.8 131.4 11,229 130.09 -1.22%
2004-11-17 0 2.050 2.025 2.050 2.025 2.050 258,000 528,150 2.0471 131.4 129.8 131.4 129.8 131.4 4,024 131.26 0.00%
2004-11-16 0 2.050 2.025 2.075 2.025 2.050 1,090,000 2,235,764 2.0512 131.4 129.8 133.0 129.8 131.4 17,000 131.52 1.23%
2004-11-15 0 2.025 2.025 2.050 2.025 2.075 1,380,000 2,836,300 2.0553 129.8 129.8 131.4 129.8 133.0 21,522 131.78 -1.22%
2004-11-12 0 2.050 2.025 2.050 2.025 2.100 760,000 1,567,850 2.0630 131.4 129.8 131.4 129.8 134.7 11,853 132.28 -1.20%
2004-11-11 0 2.075 2.050 2.075 2.025 2.100 900,000 1,849,450 2.0549 133.0 131.4 133.0 129.8 134.7 14,036 131.76 2.47%
2004-11-10 0 2.025 2.000 2.050 2.025 2.100 1,706,000 3,484,900 2.0427 129.8 128.2 131.4 129.8 134.7 26,607 130.98 0.00%
2004-11-09 0 2.025 2.025 2.050 2.025 2.075 2,532,000 5,197,750 2.0528 129.8 129.8 131.4 129.8 133.0 39,489 131.63 -1.22%
2004-11-08 0 2.050 2.025 2.050 2.025 2.075 1,328,000 2,724,850 2.0518 131.4 129.8 131.4 129.8 133.0 20,711 131.56 0.00%
2004-11-05 0 2.050 2.025 2.050 2.050 2.075 572,000 1,175,700 2.0554 131.4 129.8 131.4 131.4 133.0 8,921 131.79 0.00%
2004-11-04 0 2.050 2.025 2.050 2.050 2.075 80,000 165,250 2.0656 131.4 129.8 131.4 131.4 133.0 1,248 132.45 1.23%
2004-11-03 0 2.025 2.025 2.050 2.000 2.025 74,000 149,550 2.0209 129.8 129.8 131.4 128.2 129.8 1,154 129.58 -1.22%
2004-11-02 0 2.050 2.025 2.050 2.050 2.075 626,000 1,293,950 2.0670 131.4 129.8 131.4 131.4 133.0 9,763 132.54 -1.20%
2004-11-01 0 2.075 2.050 2.100 2.075 2.100 206,000 430,700 2.0908 133.0 131.4 134.7 133.0 134.7 3,213 134.06 0.00%
2004-10-29 0 2.075 2.050 2.075 2.075 2.100 54,000 112,800 2.0889 133.0 131.4 133.0 133.0 134.7 842 133.94 0.00%
2004-10-28 0 2.075 2.075 2.100 2.075 2.150 298,000 627,850 2.1069 133.0 133.0 134.7 133.0 137.9 4,648 135.09 0.00%
2004-10-27 0 2.075 2.050 2.100 2.050 2.100 254,000 526,950 2.0746 133.0 131.4 134.7 131.4 134.7 3,961 133.02 -1.19%
2004-10-26 0 2.100 2.075 2.125 2.100 2.100 36,000 75,600 2.1000 134.7 133.0 136.3 134.7 134.7 561 134.65 2.44%
2004-10-25 0 2.050 2.050 2.100 1.980 2.125 316,000 659,480 2.0870 131.4 131.4 134.7 127.0 136.3 4,928 133.81 -2.38%
2004-10-21 0 2.100 2.100 2.150 2.100 2.150 244,000 518,750 2.1260 134.7 134.7 137.9 134.7 137.9 3,805 136.32 -1.18%
2004-10-20 0 2.125 2.125 2.200 2.100 2.150 236,000 505,200 2.1407 136.3 136.3 141.1 134.7 137.9 3,681 137.26 -2.30%
2004-10-19 0 2.175 2.150 2.175 2.175 2.200 128,000 278,650 2.1770 139.5 137.9 139.5 139.5 141.1 1,996 139.58 0.00%
2004-10-18 0 2.175 2.125 2.175 2.175 2.200 750,000 1,641,000 2.1880 139.5 136.3 139.5 139.5 141.1 11,697 140.29 1.16%
2004-10-15 0 2.150 2.125 2.175 2.150 2.175 300,000 648,850 2.1628 137.9 136.3 139.5 137.9 139.5 4,679 138.68 -1.15%
2004-10-14 0 2.175 2.150 2.175 2.175 2.175 120,000 261,000 2.1750 139.5 137.9 139.5 139.5 139.5 1,872 139.46 0.00%
2004-10-13 0 2.175 2.150 2.175 2.175 2.175 240,000 522,000 2.1750 139.5 137.9 139.5 139.5 139.5 3,743 139.46 0.00%
2004-10-12 0 2.175 2.175 2.200 2.175 2.200 100,000 219,750 2.1975 139.5 139.5 141.1 139.5 141.1 1,560 140.90 -1.14%
2004-10-11 0 2.200 2.175 2.200 2.175 2.200 192,000 418,350 2.1789 141.1 139.5 141.1 139.5 141.1 2,994 139.71 0.00%
2004-10-08 0 2.200 2.175 2.200 2.175 2.200 254,000 557,300 2.1941 141.1 139.5 141.1 139.5 141.1 3,961 140.68 0.00%
2004-10-07 0 2.200 2.175 2.200 2.175 2.200 150,000 328,750 2.1917 141.1 139.5 141.1 139.5 141.1 2,339 140.53 1.15%
2004-10-06 0 2.175 2.175 2.225 2.175 2.200 80,000 174,500 2.1813 139.5 139.5 142.7 139.5 141.1 1,248 139.86 0.00%
2004-10-05 0 2.175 2.175 2.200 2.125 2.200 340,000 738,950 2.1734 139.5 139.5 141.1 136.3 141.1 5,303 139.36 -3.33%
2004-10-04 0 2.250 2.150 2.250 - - 60,000 135,000 2.2500 144.3 137.9 144.3 - - 936 144.27 0.00%
2004-09-30 0 2.250 2.250 2.275 2.200 2.200 16,000 35,200 2.2000 144.3 144.3 145.9 141.1 141.1 250 141.06 1.12%
2004-09-28 0 2.225 2.225 2.250 2.175 2.175 26,000 56,550 2.1750 142.7 142.7 144.3 139.5 139.5 405 139.46 2.30%
2004-09-27 0 2.175 2.150 2.175 2.150 2.175 190,000 413,100 2.1742 139.5 137.9 139.5 137.9 139.5 2,963 139.41 -1.14%
2004-09-24 0 2.200 2.175 2.200 2.200 2.225 130,000 286,250 2.2019 141.1 139.5 141.1 141.1 142.7 2,027 141.19 -1.12%
2004-09-23 0 2.225 2.225 2.250 2.225 2.275 230,000 517,000 2.2478 142.7 142.7 144.3 142.7 145.9 3,587 144.13 -2.20%
2004-09-22 0 2.275 2.250 2.275 2.200 2.275 268,000 593,250 2.2136 145.9 144.3 145.9 141.1 145.9 4,180 141.94 3.41%
2004-09-21 0 2.200 2.175 2.225 2.200 2.200 200,000 440,000 2.2000 141.1 139.5 142.7 141.1 141.1 3,119 141.06 0.00%
2004-09-20 0 2.200 2.150 2.250 2.200 2.250 174,000 387,450 2.2267 141.1 137.9 144.3 141.1 144.3 2,714 142.78 -2.22%
2004-09-17 0 2.250 2.225 2.250 2.225 2.275 124,000 277,250 2.2359 144.3 142.7 144.3 142.7 145.9 1,934 143.36 1.12%
2004-09-16 0 2.225 2.225 2.250 2.225 2.250 136,000 304,750 2.2408 142.7 142.7 144.3 142.7 144.3 2,121 143.68 -1.11%
2004-09-15 0 2.250 2.225 2.250 2.250 2.250 226,000 508,500 2.2500 144.3 142.7 144.3 144.3 144.3 3,525 144.27 0.00%
2004-09-14 0 2.250 2.225 2.250 2.225 2.250 110,000 246,750 2.2432 144.3 142.7 144.3 142.7 144.3 1,716 143.83 1.12%
2004-09-13 0 2.225 2.175 2.225 2.200 2.250 114,000 253,750 2.2259 142.7 139.5 142.7 141.1 144.3 1,778 142.72 1.14%
2004-09-10 0 2.200 2.200 2.225 2.125 2.150 30,000 64,050 2.1350 141.1 141.1 142.7 136.3 137.9 468 136.89 3.53%
2004-09-09 0 2.125 2.075 2.125 2.100 2.125 52,000 109,750 2.1106 136.3 133.0 136.3 134.7 136.3 811 135.33 -1.16%
2004-09-08 0 2.150 2.100 2.150 2.100 2.175 112,000 237,500 2.1205 137.9 134.7 137.9 134.7 139.5 1,747 135.97 2.38%
2004-09-07 0 2.100 2.100 2.150 2.100 2.100 66,000 138,600 2.1000 134.7 134.7 137.9 134.7 134.7 1,029 134.65 -1.18%
2004-09-06 0 2.125 2.125 2.150 2.125 2.125 13,000 27,550 2.1192 136.3 136.3 137.9 136.3 136.3 203 135.88 0.00%
2004-09-03 0 2.125 2.125 2.175 2.100 2.125 40,000 84,500 2.1125 136.3 136.3 139.5 134.7 136.3 624 135.45 0.00%
2004-09-02 0 2.125 2.125 2.175 2.125 2.125 14,000 29,750 2.1250 136.3 136.3 139.5 136.3 136.3 218 136.25 0.00%
2004-09-01 0 2.125 2.125 2.150 2.100 2.100 40,000 84,000 2.1000 136.3 136.3 137.9 134.7 134.7 624 134.65 1.19%
2004-08-31 0 2.100 2.100 2.175 2.100 2.150 40,000 84,600 2.1150 134.7 134.7 139.5 134.7 137.9 624 135.61 -1.18%
2004-08-30 0 2.125 2.100 2.175 2.125 2.125 50,000 106,250 2.1250 136.3 134.7 139.5 136.3 136.3 780 136.25 0.00%
2004-08-27 0 2.125 2.075 2.125 2.125 2.125 2,000 4,250 2.1250 136.3 133.0 136.3 136.3 136.3 31 136.25 0.00%
2004-08-26 0 2.125 2.125 2.250 2.100 2.175 72,000 152,900 2.1236 136.3 136.3 144.3 134.7 139.5 1,123 136.16 -2.30%
2004-08-25 0 2.175 2.125 2.175 2.100 2.175 86,000 182,350 2.1203 139.5 136.3 139.5 134.7 139.5 1,341 135.96 1.16%
2004-08-24 0 2.150 2.150 2.175 2.000 2.150 110,000 230,500 2.0955 137.9 137.9 139.5 128.2 137.9 1,716 134.36 -2.93%
2004-08-23 0 2.325 2.275 2.325 2.300 2.325 476,000 1,099,700 2.3103 142.0 139.0 142.0 140.5 142.0 7,792 141.13 1.09%
2004-08-20 0 2.300 2.275 2.300 2.300 2.300 274,000 630,200 2.3000 140.5 139.0 140.5 140.5 140.5 4,486 140.50 0.00%
2004-08-19 0 2.300 2.275 2.300 2.300 2.300 240,000 552,000 2.3000 140.5 139.0 140.5 140.5 140.5 3,929 140.50 1.10%
2004-08-18 0 2.275 2.250 2.300 2.275 2.300 118,000 268,950 2.2792 139.0 137.4 140.5 139.0 140.5 1,932 139.23 -1.09%
2004-08-17 0 2.300 2.275 2.300 2.275 2.300 90,000 206,250 2.2917 140.5 139.0 140.5 139.0 140.5 1,473 139.99 0.00%
2004-08-16 0 2.300 2.275 2.300 2.300 2.300 30,000 69,000 2.3000 140.5 139.0 140.5 140.5 140.5 491 140.50 0.00%
2004-08-13 0 2.300 2.275 2.300 2.300 2.325 200,000 460,400 2.3020 140.5 139.0 140.5 140.5 142.0 3,274 140.62 -2.13%
2004-08-12 0 2.350 2.325 2.350 2.325 2.375 40,000 93,450 2.3363 143.6 142.0 143.6 142.0 145.1 655 142.71 1.08%
2004-08-11 0 2.325 2.325 2.350 2.325 2.350 114,000 267,650 2.3478 142.0 142.0 143.6 142.0 143.6 1,866 143.42 -1.06%
2004-08-10 0 2.350 2.350 2.375 2.350 2.375 60,000 142,000 2.3667 143.6 143.6 145.1 143.6 145.1 982 144.57 0.00%
2004-08-09 0 2.350 2.350 2.375 2.350 2.350 10,000 23,500 2.3500 143.6 143.6 145.1 143.6 143.6 164 143.55 -1.05%
2004-08-06 0 2.375 2.350 2.375 2.350 2.400 108,000 257,850 2.3875 145.1 143.6 145.1 143.6 146.6 1,768 145.84 -1.04%
2004-08-05 0 2.400 2.325 2.400 2.400 2.400 52,000 124,800 2.4000 146.6 142.0 146.6 146.6 146.6 851 146.61 1.05%
2004-08-04 0 2.375 2.350 2.400 2.350 2.375 290,000 687,500 2.3707 145.1 143.6 146.6 143.6 145.1 4,747 144.82 -1.04%
2004-08-03 0 2.400 2.375 2.400 2.375 2.400 260,000 623,000 2.3962 146.6 145.1 146.6 145.1 146.6 4,256 146.37 0.00%
2004-08-02 0 2.400 2.375 2.400 2.375 2.400 154,000 369,500 2.3994 146.6 145.1 146.6 145.1 146.6 2,521 146.57 1.05%
2004-07-30 0 2.375 2.350 2.400 2.375 2.375 152,000 361,000 2.3750 145.1 143.6 146.6 145.1 145.1 2,488 145.08 1.06%
2004-07-29 0 2.350 2.350 2.375 2.325 2.325 50,000 116,250 2.3250 143.6 143.6 145.1 142.0 142.0 819 142.02 -1.05%
2004-07-28 0 2.375 2.375 2.400 2.375 2.400 40,000 95,750 2.3938 145.1 145.1 146.6 145.1 146.6 655 146.22 -1.04%
2004-07-27 0 2.400 2.375 2.400 2.350 2.400 64,000 152,150 2.3773 146.6 145.1 146.6 143.6 146.6 1,048 145.22 1.05%
2004-07-26 0 2.375 2.375 2.400 2.375 2.375 2,000 4,750 2.3750 145.1 145.1 146.6 145.1 145.1 33 145.08 0.00%
2004-07-23 0 2.375 2.375 2.400 2.350 2.400 80,000 190,250 2.3781 145.1 145.1 146.6 143.6 146.6 1,310 145.27 -1.04%
2004-07-22 0 2.400 2.375 2.400 2.400 2.400 330,000 792,000 2.4000 146.6 145.1 146.6 146.6 146.6 5,402 146.61 -1.03%
2004-07-21 0 2.425 2.350 2.425 2.375 2.425 1,378,000 3,324,950 2.4129 148.1 143.6 148.1 145.1 148.1 22,558 147.39 3.19%
2004-07-20 0 2.350 2.350 2.375 2.325 2.350 188,000 440,800 2.3447 143.6 143.6 145.1 142.0 143.6 3,078 143.23 2.17%
2004-07-19 0 2.300 2.300 2.350 2.300 2.350 242,000 559,950 2.3138 140.5 140.5 143.6 140.5 143.6 3,962 141.34 0.00%
2004-07-16 0 2.300 2.300 2.325 2.300 2.300 20,000 46,000 2.3000 140.5 140.5 142.0 140.5 140.5 327 140.50 0.00%
2004-07-15 0 2.300 2.300 2.325 2.275 2.350 109,000 252,225 2.3140 140.5 140.5 142.0 139.0 143.6 1,784 141.35 0.00%
2004-07-14 0 2.300 2.300 2.325 2.275 2.350 470,000 1,083,700 2.3057 140.5 140.5 142.0 139.0 143.6 7,694 140.85 1.10%
2004-07-13 0 2.275 2.250 2.300 2.250 2.425 1,240,000 2,901,400 2.3398 139.0 137.4 140.5 137.4 148.1 20,299 142.93 -5.21%
2004-07-12 0 2.400 2.350 2.400 2.350 2.400 300,000 712,800 2.3760 146.6 143.6 146.6 143.6 146.6 4,911 145.14 0.00%
2004-07-09 0 2.400 2.375 2.425 2.375 2.400 184,000 441,100 2.3973 146.6 145.1 148.1 145.1 146.6 3,012 146.44 0.00%
2004-07-08 0 2.400 2.375 2.400 2.375 2.400 268,000 638,750 2.3834 146.6 145.1 146.6 145.1 146.6 4,387 145.59 -1.03%
2004-07-07 0 2.425 2.425 2.450 2.400 2.450 288,000 697,400 2.4215 148.1 148.1 149.7 146.6 149.7 4,715 147.92 -1.02%
2004-07-06 0 2.450 2.450 2.475 2.400 2.475 432,000 1,050,900 2.4326 149.7 149.7 151.2 146.6 151.2 7,072 148.60 2.08%
2004-07-05 0 2.400 2.375 2.400 2.275 2.400 557,280 1,295,734 2.3251 146.6 145.1 146.6 139.0 146.6 9,123 142.03 6.67%
2004-07-02 0 2.250 2.250 2.275 2.200 2.275 260,000 582,500 2.2404 137.4 137.4 139.0 134.4 139.0 4,256 136.86 2.27%
2004-06-30 0 2.200 2.175 2.200 2.150 2.225 408,000 897,700 2.2002 134.4 132.9 134.4 131.3 135.9 6,679 134.40 3.53%
2004-06-29 0 2.125 2.125 2.150 2.125 2.125 24,000 51,000 2.1250 129.8 129.8 131.3 129.8 129.8 393 129.81 2.41%
2004-06-28 0 2.075 2.075 2.150 2.075 2.075 20,000 41,500 2.0750 126.8 126.8 131.3 126.8 126.8 327 126.75 -1.19%
2004-06-25 0 2.100 2.050 2.100 2.100 2.100 10,000 21,000 2.1000 128.3 125.2 128.3 128.3 128.3 164 128.28 -2.33%
2004-06-24 0 2.150 2.050 2.150 2.050 2.150 56,000 116,700 2.0839 131.3 125.2 131.3 125.2 131.3 917 127.30 4.88%
2004-06-23 0 2.050 2.050 2.100 1.980 2.050 30,000 60,300 2.0100 125.2 125.2 128.3 120.9 125.2 491 122.78 3.54%
2004-06-21 0 1.980 1.980 2.025 1.980 2.025 114,000 230,670 2.0234 120.9 120.9 123.7 120.9 123.7 1,866 123.60 -3.41%
2004-06-18 0 2.050 2.050 2.075 2.025 2.050 100,000 203,500 2.0350 125.2 125.2 126.8 123.7 125.2 1,637 124.31 -3.53%
2004-06-17 0 2.125 2.050 2.150 2.000 2.125 68,000 137,350 2.0199 129.8 125.2 131.3 122.2 129.8 1,113 123.38 -1.16%
2004-06-16 0 2.150 2.050 2.150 - - 0 0 - 131.3 125.2 131.3 - - 0 - 0.00%
2004-06-15 0 2.150 2.150 2.200 2.050 2.050 10,000 20,500 2.0500 131.3 131.3 134.4 125.2 125.2 164 125.23 3.61%
2004-06-14 0 2.075 2.075 2.175 2.075 2.100 132,000 276,150 2.0920 126.8 126.8 132.9 126.8 128.3 2,161 127.79 -1.19%
2004-06-11 0 2.100 2.100 2.125 2.100 2.150 82,000 174,450 2.1274 128.3 128.3 129.8 128.3 131.3 1,342 129.96 -1.18%
2004-06-10 0 2.125 2.125 2.150 2.125 2.125 30,000 63,750 2.1250 129.8 129.8 131.3 129.8 129.8 491 129.81 -1.16%
2004-06-09 0 2.150 2.125 2.150 2.150 2.150 146,000 313,900 2.1500 131.3 129.8 131.3 131.3 131.3 2,390 131.33 2.38%
2004-06-08 0 2.100 2.100 2.175 2.100 2.175 182,000 392,350 2.1558 128.3 128.3 132.9 128.3 132.9 2,979 131.69 -1.18%
2004-06-07 0 2.125 2.125 2.150 2.100 2.125 36,000 76,100 2.1139 129.8 129.8 131.3 128.3 129.8 589 129.13 2.41%
2004-06-04 0 2.075 2.075 2.125 2.075 2.100 36,000 75,100 2.0861 126.8 126.8 129.8 126.8 128.3 589 127.43 -1.19%
2004-06-03 0 2.100 2.100 2.125 2.100 2.150 94,000 199,350 2.1207 128.3 128.3 129.8 128.3 131.3 1,539 129.55 -2.33%
2004-06-02 0 2.150 2.125 2.150 2.100 2.150 64,000 136,000 2.1250 131.3 129.8 131.3 128.3 131.3 1,048 129.81 2.38%
2004-06-01 0 2.100 2.100 2.125 2.100 2.150 54,000 113,850 2.1083 128.3 128.3 129.8 128.3 131.3 884 128.79 -1.18%
2004-05-31 0 2.125 2.125 2.175 2.025 2.125 50,000 104,250 2.0850 129.8 129.8 132.9 123.7 129.8 819 127.36 1.19%
2004-05-28 0 2.100 2.100 2.125 2.100 2.100 96,000 201,600 2.1000 128.3 128.3 129.8 128.3 128.3 1,572 128.28 -1.18%
2004-05-27 0 2.125 2.100 2.150 2.125 2.125 100,000 212,500 2.1250 129.8 128.3 131.3 129.8 129.8 1,637 129.81 1.19%
2004-05-25 0 2.100 2.100 2.150 2.000 2.150 6,000 12,600 2.1000 128.3 128.3 131.3 122.2 131.3 98 128.28 -2.33%
2004-05-24 0 2.150 2.100 2.150 2.150 2.200 16,000 34,900 2.1813 131.3 128.3 131.3 131.3 134.4 262 133.24 7.50%
2004-05-21 0 2.000 2.000 2.100 1.990 2.000 78,000 155,700 1.9962 122.2 122.2 128.3 121.6 122.2 1,277 121.94 0.50%
2004-05-20 0 1.990 1.980 2.025 1.990 2.025 390,000 779,850 1.9996 121.6 120.9 123.7 121.6 123.7 6,384 122.15 -1.73%
2004-05-19 0 2.025 2.025 2.100 2.000 2.200 160,000 326,000 2.0375 123.7 123.7 128.3 122.2 134.4 2,619 124.46 4.92%
2004-05-18 0 1.930 1.930 1.980 1.890 1.950 126,000 241,480 1.9165 117.9 117.9 120.9 115.5 119.1 2,063 117.07 1.05%
2004-05-17 0 1.910 1.910 1.930 1.910 2.050 834,000 1,630,540 1.9551 116.7 116.7 117.9 116.7 125.2 13,653 119.43 -11.16%
2004-05-14 0 2.150 2.125 2.175 2.150 2.175 130,000 281,250 2.1635 131.3 129.8 132.9 131.3 132.9 2,128 132.16 -3.37%
2004-05-13 0 2.225 2.175 2.225 - - 0 0 - 135.9 132.9 135.9 - - 0 - -1.11%
2004-05-12 0 2.250 2.225 2.275 2.200 2.250 364,000 813,000 2.2335 137.4 135.9 139.0 134.4 137.4 5,959 136.44 1.12%
2004-05-11 0 2.225 2.200 2.225 2.175 2.225 106,000 233,700 2.2047 135.9 134.4 135.9 132.9 135.9 1,735 134.68 0.00%
2004-05-10 0 2.225 2.225 2.350 2.200 2.225 366,000 807,200 2.2055 135.9 135.9 143.6 134.4 135.9 5,992 134.72 -2.20%
2004-05-07 0 2.275 2.275 2.300 2.275 2.275 20,000 45,500 2.2750 139.0 139.0 140.5 139.0 139.0 327 138.97 -1.09%
2004-05-06 0 2.300 2.275 2.325 - - 0 0 - 140.5 139.0 142.0 - - 0 - 0.00%
2004-05-05 0 2.300 2.275 2.300 2.250 2.300 110,000 249,450 2.2677 140.5 139.0 140.5 137.4 140.5 1,801 138.53 1.10%
2004-05-04 0 2.275 2.250 2.300 2.250 2.275 166,000 377,250 2.2726 139.0 137.4 140.5 137.4 139.0 2,717 138.82 2.25%
2004-05-03 0 2.225 2.225 2.250 2.200 2.225 98,000 217,550 2.2199 135.9 135.9 137.4 134.4 135.9 1,604 135.60 0.00%
2004-04-30 0 2.225 2.225 2.250 2.225 2.250 126,000 280,850 2.2290 135.9 135.9 137.4 135.9 137.4 2,063 136.16 -1.11%
2004-04-29 0 2.250 2.225 2.275 2.250 2.275 340,000 765,800 2.2524 137.4 135.9 139.0 137.4 139.0 5,566 137.59 -2.17%
2004-04-28 0 2.300 2.300 2.325 2.300 2.325 140,000 322,500 2.3036 140.5 140.5 142.0 140.5 142.0 2,292 140.72 0.00%
2004-04-27 0 2.300 2.300 2.325 2.300 2.325 42,000 97,100 2.3119 140.5 140.5 142.0 140.5 142.0 688 141.22 -2.13%
2004-04-26 0 2.350 2.300 2.350 2.300 2.350 166,000 385,950 2.3250 143.6 140.5 143.6 140.5 143.6 2,717 142.02 0.00%
2004-04-23 0 2.350 2.350 2.375 2.325 2.350 272,000 638,950 2.3491 143.6 143.6 145.1 142.0 143.6 4,453 143.50 2.17%
2004-04-22 0 2.300 2.300 2.325 2.300 2.325 312,000 718,350 2.3024 140.5 140.5 142.0 140.5 142.0 5,108 140.64 1.10%
2004-04-21 0 2.275 2.275 2.300 2.275 2.350 500,000 1,152,750 2.3055 139.0 139.0 140.5 139.0 143.6 8,185 140.83 -3.19%
2004-04-20 0 2.350 2.325 2.350 2.350 2.375 178,000 418,800 2.3528 143.6 142.0 143.6 143.6 145.1 2,914 143.72 0.00%
2004-04-19 0 2.350 2.350 2.375 2.350 2.350 324,000 761,400 2.3500 143.6 143.6 145.1 143.6 143.6 5,304 143.55 0.00%
2004-04-16 0 2.350 2.325 2.350 2.325 2.350 165,000 385,675 2.3374 143.6 142.0 143.6 142.0 143.6 2,701 142.78 1.08%
2004-04-15 0 2.325 2.325 2.350 2.325 2.375 212,000 496,550 2.3422 142.0 142.0 143.6 142.0 145.1 3,471 143.08 -2.11%
2004-04-14 0 2.375 2.350 2.375 2.375 2.400 186,000 442,750 2.3804 145.1 143.6 145.1 145.1 146.6 3,045 145.41 0.00%
2004-04-13 0 2.375 2.350 2.400 2.375 2.375 60,000 142,500 2.3750 145.1 143.6 146.6 145.1 145.1 982 145.08 0.00%
2004-04-08 0 2.375 2.375 2.400 2.325 2.375 562,000 1,326,800 2.3609 145.1 145.1 146.6 142.0 145.1 9,200 144.21 1.06%
2004-04-07 0 2.350 2.325 2.350 2.350 2.375 240,000 564,700 2.3529 143.6 142.0 143.6 143.6 145.1 3,929 143.73 -1.05%
2004-04-06 0 2.375 2.375 2.400 2.375 2.425 214,000 515,900 2.4107 145.1 145.1 146.6 145.1 148.1 3,503 147.26 1.06%
2004-04-02 0 2.350 2.325 2.350 2.325 2.350 218,000 508,400 2.3321 143.6 142.0 143.6 142.0 143.6 3,569 142.46 1.08%
2004-04-01 0 2.325 2.325 2.350 2.300 2.325 214,000 497,050 2.3227 142.0 142.0 143.6 140.5 142.0 3,503 141.88 0.00%
2004-03-31 0 2.325 2.325 2.350 2.325 2.325 20,000 46,500 2.3250 142.0 142.0 143.6 142.0 142.0 327 142.02 0.00%
2004-03-30 0 2.325 2.325 2.350 2.300 2.350 280,000 652,450 2.3302 142.0 142.0 143.6 140.5 143.6 4,584 142.34 1.09%
2004-03-29 0 2.300 2.300 2.325 2.300 2.300 190,000 437,000 2.3000 140.5 140.5 142.0 140.5 140.5 3,110 140.50 -1.08%
2004-03-26 0 2.325 2.300 2.350 2.300 2.325 84,000 193,900 2.3083 142.0 140.5 143.6 140.5 142.0 1,375 141.01 0.00%
2004-03-25 0 2.325 2.325 2.400 2.300 2.400 170,000 397,750 2.3397 142.0 142.0 146.6 140.5 146.6 2,783 142.92 -3.13%
2004-03-24 0 2.400 2.375 2.400 2.375 2.425 158,000 378,350 2.3946 146.6 145.1 146.6 145.1 148.1 2,587 146.28 2.13%
2004-03-23 0 2.350 2.325 2.350 2.325 2.350 140,000 328,450 2.3461 143.6 142.0 143.6 142.0 143.6 2,292 143.31 1.08%
2004-03-22 0 2.325 2.325 2.350 2.325 2.350 102,000 238,700 2.3402 142.0 142.0 143.6 142.0 143.6 1,670 142.95 -2.11%
2004-03-19 0 2.375 2.350 2.375 2.325 2.375 136,000 319,650 2.3504 145.1 143.6 145.1 142.0 145.1 2,226 143.57 2.15%
2004-03-18 0 2.325 2.325 2.375 2.325 2.375 256,000 601,650 2.3502 142.0 142.0 145.1 142.0 145.1 4,191 143.56 -2.11%
2004-03-17 0 2.375 2.375 2.400 2.350 2.375 90,000 212,500 2.3611 145.1 145.1 146.6 143.6 145.1 1,473 144.23 0.00%
2004-03-16 0 2.375 2.375 2.400 2.350 2.375 42,000 99,150 2.3607 145.1 145.1 146.6 143.6 145.1 688 144.21 0.00%
2004-03-15 0 2.375 2.375 2.400 2.375 2.400 108,000 258,150 2.3903 145.1 145.1 146.6 145.1 146.6 1,768 146.01 -1.04%
2004-03-12 0 2.400 2.350 2.425 2.275 2.400 712,000 1,645,650 2.3113 146.6 143.6 148.1 139.0 146.6 11,656 141.19 0.00%
2004-03-11 0 2.400 2.375 2.400 2.375 2.425 380,000 914,500 2.4066 146.6 145.1 146.6 145.1 148.1 6,221 147.01 -1.03%
2004-03-10 0 2.425 2.425 2.450 2.425 2.450 266,000 645,300 2.4259 148.1 148.1 149.7 148.1 149.7 4,355 148.19 -2.02%
2004-03-09 0 2.475 2.425 2.500 2.475 2.475 110,000 272,250 2.4750 151.2 148.1 152.7 151.2 151.2 1,801 151.19 0.00%
2004-03-08 0 2.475 2.475 2.525 2.475 2.525 168,000 420,800 2.5048 151.2 151.2 154.2 151.2 154.2 2,750 153.00 -1.00%
2004-03-05 0 2.500 2.500 2.525 2.450 2.500 162,000 401,600 2.4790 152.7 152.7 154.2 149.7 152.7 2,652 151.43 1.01%
2004-03-04 0 2.475 2.425 2.475 2.400 2.475 462,000 1,125,250 2.4356 151.2 148.1 151.2 146.6 151.2 7,563 148.78 1.02%
2004-03-03 0 2.450 2.450 2.475 2.425 2.475 482,000 1,182,400 2.4531 149.7 149.7 151.2 148.1 151.2 7,891 149.85 -2.00%
2004-03-02 0 2.500 2.475 2.500 2.500 2.500 253,000 632,400 2.4996 152.7 151.2 152.7 152.7 152.7 4,142 152.69 0.00%
2004-03-01 0 2.500 2.500 2.525 2.500 2.525 106,000 266,200 2.5113 152.7 152.7 154.2 152.7 154.2 1,735 153.41 -1.96%
2004-02-27 0 2.550 2.550 2.575 2.500 2.575 246,000 622,900 2.5321 155.8 155.8 157.3 152.7 157.3 4,027 154.68 0.00%
2004-02-26 0 2.550 2.525 2.550 2.525 2.550 242,000 611,400 2.5264 155.8 154.2 155.8 154.2 155.8 3,962 154.33 0.99%
2004-02-25 0 2.525 2.500 2.525 2.525 2.575 136,000 346,700 2.5493 154.2 152.7 154.2 154.2 157.3 2,226 155.72 -1.94%
2004-02-24 0 2.575 2.550 2.575 2.550 2.600 202,000 519,150 2.5700 157.3 155.8 157.3 155.8 158.8 3,307 156.99 0.00%
2004-02-23 0 2.575 2.550 2.575 2.550 2.575 248,000 638,350 2.5740 157.3 155.8 157.3 155.8 157.3 4,060 157.23 0.00%
2004-02-20 0 2.575 2.575 2.600 2.575 2.625 242,000 629,650 2.6019 157.3 157.3 158.8 157.3 160.3 3,962 158.94 -1.90%
2004-02-19 0 2.625 2.575 2.625 2.600 2.650 342,000 893,100 2.6114 160.3 157.3 160.3 158.8 161.9 5,599 159.52 -0.94%
2004-02-18 0 2.650 2.625 2.650 2.625 2.675 624,000 1,652,400 2.6481 161.9 160.3 161.9 160.3 163.4 10,215 161.76 0.00%
2004-02-17 0 2.650 2.625 2.650 2.550 2.650 1,472,000 3,845,700 2.6126 161.9 160.3 161.9 155.8 161.9 24,097 159.59 0.00%
2004-02-16 0 2.650 2.650 2.675 2.650 2.675 1,266,000 3,356,650 2.6514 161.9 161.9 163.4 161.9 163.4 20,725 161.96 -0.93%
2004-02-13 0 2.675 2.650 2.675 2.625 2.675 2,024,800 5,381,440 2.6578 163.4 161.9 163.4 160.3 163.4 33,147 162.35 1.90%
2004-02-12 0 2.625 2.625 2.650 2.575 2.650 2,676,000 6,999,850 2.6158 160.3 160.3 161.9 157.3 161.9 43,807 159.79 3.96%
2004-02-11 0 2.525 2.525 2.550 2.450 2.550 2,548,000 6,402,750 2.5129 154.2 154.2 155.8 149.7 155.8 41,712 153.50 3.06%
2004-02-10 0 2.450 2.425 2.450 2.425 2.450 376,000 920,700 2.4487 149.7 148.1 149.7 148.1 149.7 6,155 149.58 -1.01%
2004-02-09 0 2.475 2.450 2.475 2.425 2.475 188,000 462,450 2.4598 151.2 149.7 151.2 148.1 151.2 3,078 150.26 2.06%
2004-02-06 0 2.425 2.425 2.475 2.400 2.475 306,000 747,700 2.4435 148.1 148.1 151.2 146.6 151.2 5,009 149.26 0.00%
2004-02-05 0 2.425 2.400 2.425 2.400 2.425 280,000 672,500 2.4018 148.1 146.6 148.1 146.6 148.1 4,584 146.71 0.00%
2004-02-04 0 2.425 2.400 2.425 2.400 2.425 230,000 552,250 2.4011 148.1 146.6 148.1 146.6 148.1 3,765 146.67 0.00%
2004-02-03 0 2.425 2.375 2.450 2.400 2.425 386,000 926,450 2.4001 148.1 145.1 149.7 146.6 148.1 6,319 146.61 1.04%
2004-02-02 0 2.400 2.400 2.425 2.400 2.450 386,000 931,050 2.4120 146.6 146.6 148.1 146.6 149.7 6,319 147.34 -2.04%
2004-01-30 0 2.450 2.450 2.500 2.450 2.475 160,000 393,000 2.4563 149.7 149.7 152.7 149.7 151.2 2,619 150.04 -1.01%
2004-01-29 0 2.475 2.475 2.500 2.400 2.500 224,000 549,650 2.4538 151.2 151.2 152.7 146.6 152.7 3,667 149.89 1.02%
2004-01-28 0 2.450 2.425 2.475 2.425 2.525 788,000 1,955,600 2.4817 149.7 148.1 151.2 148.1 154.2 12,900 151.60 -2.97%
2004-01-27 0 2.525 2.500 2.525 2.450 2.525 850,000 2,114,600 2.4878 154.2 152.7 154.2 149.7 154.2 13,915 151.97 3.06%
2004-01-26 0 2.450 2.450 2.475 2.400 2.450 336,000 818,650 2.4365 149.7 149.7 151.2 146.6 149.7 5,500 148.83 1.03%
2004-01-21 0 2.425 2.425 2.450 2.400 2.425 444,000 1,073,700 2.4182 148.1 148.1 149.7 146.6 148.1 7,268 147.72 0.00%
2004-01-20 0 2.425 2.400 2.425 2.400 2.425 570,000 1,371,800 2.4067 148.1 146.6 148.1 146.6 148.1 9,331 147.01 1.04%
2004-01-19 0 2.400 2.400 2.425 2.400 2.400 236,000 566,400 2.4000 146.6 146.6 148.1 146.6 146.6 3,863 146.61 0.00%
2004-01-16 0 2.400 2.400 2.450 2.400 2.475 436,000 1,054,200 2.4179 146.6 146.6 149.7 146.6 151.2 7,138 147.70 -3.03%
2004-01-15 0 2.475 2.450 2.475 2.450 2.475 654,000 1,603,600 2.4520 151.2 149.7 151.2 149.7 151.2 10,706 149.78 2.06%
2004-01-14 0 2.425 2.425 2.450 2.400 2.450 642,000 1,557,000 2.4252 148.1 148.1 149.7 146.6 149.7 10,510 148.15 -1.02%
2004-01-13 0 2.450 2.425 2.450 2.425 2.450 446,000 1,086,200 2.4354 149.7 148.1 149.7 148.1 149.7 7,301 148.77 0.00%
2004-01-12 0 2.450 2.450 2.475 2.450 2.500 426,000 1,048,900 2.4622 149.7 149.7 151.2 149.7 152.7 6,974 150.41 -2.00%
2004-01-09 0 2.500 2.500 2.525 2.500 2.525 676,000 1,696,650 2.5098 152.7 152.7 154.2 152.7 154.2 11,066 153.31 0.00%
2004-01-08 0 2.500 2.475 2.500 2.475 2.525 1,006,000 2,519,150 2.5041 152.7 151.2 152.7 151.2 154.2 16,469 152.97 -0.99%
2004-01-07 0 2.525 2.500 2.525 2.450 2.525 678,000 1,679,700 2.4774 154.2 152.7 154.2 149.7 154.2 11,099 151.34 1.00%
2004-01-06 0 2.500 2.500 2.525 2.475 2.525 618,000 1,545,100 2.5002 152.7 152.7 154.2 151.2 154.2 10,117 152.72 0.00%
2004-01-05 0 2.500 2.475 2.525 2.500 2.525 448,000 1,126,050 2.5135 152.7 151.2 154.2 152.7 154.2 7,334 153.54 -1.96%
2004-01-02 0 2.550 2.525 2.550 2.450 2.550 722,000 1,820,200 2.5211 155.8 154.2 155.8 149.7 155.8 11,819 154.00 3.03%
2003-12-31 0 2.475 2.450 2.550 2.450 2.550 818,000 2,057,950 2.5158 151.2 149.7 155.8 149.7 155.8 13,391 153.68 -2.94%
2003-12-30 0 2.550 2.525 2.550 2.500 2.600 1,444,000 3,696,900 2.5602 155.8 154.2 155.8 152.7 158.8 23,639 156.39 2.00%
2003-12-29 0 2.500 2.475 2.500 2.425 2.500 1,604,000 3,975,250 2.4783 152.7 151.2 152.7 148.1 152.7 26,258 151.39 3.09%
2003-12-24 0 2.425 2.425 2.450 2.375 2.475 1,590,000 3,864,150 2.4303 148.1 148.1 149.7 145.1 151.2 26,029 148.46 -2.02%
2003-12-23 0 2.475 2.475 2.500 2.475 2.550 1,456,000 3,656,670 2.5114 151.2 151.2 152.7 151.2 155.8 23,835 153.41 -1.98%
2003-12-22 0 2.525 2.500 2.525 2.500 2.600 1,216,000 3,107,550 2.5556 154.2 152.7 154.2 152.7 158.8 19,906 156.11 -2.70%
2003-12-19 0 2.625 2.600 2.625 2.625 2.700 558,000 1,467,900 2.6306 158.5 157.0 158.5 158.5 163.0 9,240 158.86 0.00%
2003-12-18 0 2.625 2.600 2.625 2.625 2.650 530,000 1,391,750 2.6259 158.5 157.0 158.5 158.5 160.0 8,777 158.57 0.00%
2003-12-17 0 2.625 2.625 2.650 2.625 2.675 526,000 1,391,250 2.6450 158.5 158.5 160.0 158.5 161.5 8,710 159.72 -0.94%
2003-12-16 0 2.650 2.650 2.675 2.625 2.725 852,000 2,272,000 2.6667 160.0 160.0 161.5 158.5 164.6 14,109 161.03 -1.85%
2003-12-15 0 2.700 2.675 2.700 2.675 2.750 1,380,000 3,732,800 2.7049 163.0 161.5 163.0 161.5 166.1 22,852 163.34 1.89%
2003-12-12 0 2.650 2.650 2.675 2.625 2.750 1,906,000 5,115,850 2.6841 160.0 160.0 161.5 158.5 166.1 31,563 162.08 -0.93%
2003-12-11 0 2.675 2.675 2.700 2.625 2.725 2,856,000 7,631,500 2.6721 161.5 161.5 163.0 158.5 164.6 47,295 161.36 -0.93%
2003-12-10 0 2.700 2.700 2.725 2.650 2.800 4,010,001 10,942,553 2.7288 163.0 163.0 164.6 160.0 169.1 66,404 164.79 -4.42%
2003-12-09 0 2.825 2.825 2.850 2.800 3.000 3,952,000 11,575,950 2.9291 170.6 170.6 172.1 169.1 181.2 65,444 176.88 -3.42%
2003-12-08 0 2.925 2.900 2.950 2.900 2.950 1,038,000 3,035,150 2.9240 176.6 175.1 178.1 175.1 178.1 17,189 176.58 0.86%
2003-12-05 0 2.900 2.900 2.925 2.875 2.950 2,042,000 5,954,650 2.9161 175.1 175.1 176.6 173.6 178.1 33,815 176.10 1.75%
2003-12-04 0 2.850 2.825 2.850 2.825 2.850 1,032,000 2,938,500 2.8474 172.1 170.6 172.1 170.6 172.1 17,090 171.95 0.00%
2003-12-03 0 2.850 2.850 2.875 2.825 2.900 960,000 2,758,150 2.8731 172.1 172.1 173.6 170.6 175.1 15,897 173.50 0.00%
2003-12-02 0 2.850 2.850 2.875 2.850 2.975 1,666,000 4,821,950 2.8943 172.1 172.1 173.6 172.1 179.7 27,588 174.78 -3.39%
2003-12-01 0 2.950 2.950 2.975 2.900 3.000 2,160,000 6,366,150 2.9473 178.1 178.1 179.7 175.1 181.2 35,769 177.98 3.51%
2003-11-28 0 2.850 2.825 2.850 2.850 2.950 1,442,000 4,166,650 2.8895 172.1 170.6 172.1 172.1 178.1 23,879 174.49 0.88%
2003-11-27 0 2.825 2.800 2.825 2.800 2.850 442,000 1,249,200 2.8262 170.6 169.1 170.6 169.1 172.1 7,319 170.67 0.00%
2003-11-26 0 2.825 2.800 2.825 2.800 2.850 542,000 1,530,350 2.8235 170.6 169.1 170.6 169.1 172.1 8,975 170.51 -0.88%
2003-11-25 0 2.850 2.825 2.850 2.850 2.850 416,000 1,186,600 2.8524 172.1 170.6 172.1 172.1 172.1 6,889 172.25 0.88%
2003-11-24 0 2.825 2.800 2.825 2.800 2.825 204,000 572,450 2.8061 170.6 169.1 170.6 169.1 170.6 3,378 169.46 0.00%
2003-11-21 0 2.825 2.800 2.825 2.750 2.875 1,230,000 3,449,350 2.8043 170.6 169.1 170.6 166.1 173.6 20,368 169.35 -2.59%
2003-11-20 0 2.900 2.875 2.900 2.900 2.975 678,000 1,985,650 2.9287 175.1 173.6 175.1 175.1 179.7 11,227 176.86 0.00%
2003-11-19 0 2.900 2.900 2.950 2.850 3.000 3,030,000 8,938,250 2.9499 175.1 175.1 178.1 172.1 181.2 50,176 178.14 0.00%
2003-11-18 0 2.900 2.900 2.925 2.850 2.900 504,000 1,447,350 2.8717 175.1 175.1 176.6 172.1 175.1 8,346 173.42 0.00%
2003-11-17 0 2.900 2.875 2.900 2.875 2.925 1,072,000 3,118,350 2.9089 175.1 173.6 175.1 173.6 176.6 17,752 175.66 -0.85%
2003-11-14 0 2.925 2.925 2.950 2.900 2.950 639,000 1,868,350 2.9239 176.6 176.6 178.1 175.1 178.1 10,582 176.56 0.86%
2003-11-13 0 2.900 2.875 2.900 2.850 2.900 792,200 2,284,700 2.8840 175.1 173.6 175.1 172.1 175.1 13,119 174.16 1.75%
2003-11-12 0 2.850 2.825 2.850 2.800 2.850 316,000 892,750 2.8252 172.1 170.6 172.1 169.1 172.1 5,233 170.60 1.79%
2003-11-11 0 2.800 2.775 2.800 2.800 2.800 216,000 604,800 2.8000 169.1 167.6 169.1 169.1 169.1 3,577 169.09 -0.88%
2003-11-10 0 2.825 2.825 2.850 2.800 2.850 78,000 219,850 2.8186 170.6 170.6 172.1 169.1 172.1 1,292 170.21 -1.74%
2003-11-07 0 2.875 2.850 2.875 2.800 2.875 480,000 1,368,250 2.8505 173.6 172.1 173.6 169.1 173.6 7,949 172.14 3.60%
2003-11-06 0 2.775 2.775 2.800 2.750 2.850 564,000 1,570,400 2.7844 167.6 167.6 169.1 166.1 172.1 9,340 168.14 0.00%
2003-11-05 0 2.775 2.775 2.800 2.775 2.775 50,000 138,750 2.7750 167.6 167.6 169.1 167.6 167.6 828 167.58 0.91%
2003-11-04 0 2.750 2.750 2.800 2.750 2.850 420,000 1,171,300 2.7888 166.1 166.1 169.1 166.1 172.1 6,955 168.41 -2.65%
2003-11-03 0 2.825 2.825 2.850 2.800 2.825 162,000 457,550 2.8244 170.6 170.6 172.1 169.1 170.6 2,683 170.56 0.00%
2003-10-31 0 2.825 2.775 2.825 2.750 2.825 196,000 546,900 2.7903 170.6 167.6 170.6 166.1 170.6 3,246 168.50 2.73%
2003-10-30 0 2.750 2.750 2.800 2.750 2.800 170,000 471,950 2.7762 166.1 166.1 169.1 166.1 169.1 2,815 167.65 -2.65%
2003-10-29 0 2.825 2.800 2.850 2.800 2.875 116,000 330,050 2.8453 170.6 169.1 172.1 169.1 173.6 1,921 171.82 -0.88%
2003-10-28 0 2.850 2.825 2.875 2.825 2.875 348,000 989,700 2.8440 172.1 170.6 173.6 170.6 173.6 5,763 171.74 0.88%
2003-10-27 0 2.825 2.775 2.825 2.775 2.875 618,000 1,749,350 2.8307 170.6 167.6 170.6 167.6 173.6 10,234 170.94 0.00%
2003-10-24 0 2.825 2.800 2.825 2.775 2.875 1,690,000 4,743,500 2.8068 170.6 169.1 170.6 167.6 173.6 27,986 169.50 2.73%
2003-10-23 0 2.750 2.750 2.775 2.650 2.825 500,000 1,383,850 2.7677 166.1 166.1 167.6 160.0 170.6 8,280 167.13 -4.35%
2003-10-22 0 2.875 2.850 2.875 2.850 2.975 504,000 1,458,100 2.8931 173.6 172.1 173.6 172.1 179.7 8,346 174.70 -3.36%
2003-10-21 0 2.975 2.950 2.975 2.950 3.000 700,000 2,083,900 2.9770 179.7 178.1 179.7 178.1 181.2 11,592 179.77 0.85%
2003-10-20 0 2.950 2.950 2.975 2.950 3.100 1,864,000 5,656,600 3.0347 178.1 178.1 179.7 178.1 187.2 30,867 183.26 -3.28%
2003-10-17 0 3.050 3.050 3.075 2.900 3.075 1,780,000 5,307,850 2.9819 184.2 184.2 185.7 175.1 185.7 29,476 180.07 5.17%
2003-10-16 0 2.900 2.875 2.900 2.850 2.900 742,000 2,140,800 2.8852 175.1 173.6 175.1 172.1 175.1 12,287 174.23 2.65%
2003-10-15 0 2.825 2.850 2.875 2.825 2.900 1,280,880 3,647,068 2.8473 170.6 172.1 173.6 170.6 175.1 21,211 171.94 -0.88%
2003-10-14 0 2.850 2.850 2.875 2.825 2.950 2,680,000 7,697,500 2.8722 172.1 172.1 173.6 170.6 178.1 44,380 173.45 5.56%
2003-10-13 0 2.700 2.650 2.675 2.675 2.700 1,522,000 4,097,800 2.6924 163.0 160.0 161.5 161.5 163.0 25,204 162.59 3.85%
2003-10-10 0 2.600 2.600 2.625 2.600 2.750 2,524,000 6,684,900 2.6485 157.0 157.0 158.5 157.0 166.1 41,797 159.94 0.97%
2003-10-09 0 2.575 2.575 2.600 2.575 2.675 1,128,000 2,945,650 2.6114 155.5 155.5 157.0 155.5 161.5 18,679 157.70 -0.96%
2003-10-08 0 2.600 2.600 2.625 2.600 2.725 800,000 2,132,100 2.6651 157.0 157.0 158.5 157.0 164.6 13,248 160.94 -2.80%
2003-10-07 0 2.675 2.650 2.700 2.650 2.750 230,000 617,250 2.6837 161.5 160.0 163.0 160.0 166.1 3,809 162.06 -3.60%
2003-10-06 0 2.775 2.725 2.800 2.775 2.775 70,000 194,250 2.7750 167.6 164.6 169.1 167.6 167.6 1,159 167.58 -0.89%
2003-10-03 0 2.800 2.800 2.825 2.800 2.875 632,000 1,808,950 2.8623 169.1 169.1 170.6 169.1 173.6 10,466 172.84 -2.61%
2003-10-02 0 2.875 2.850 2.875 2.775 2.875 420,000 1,182,850 2.8163 173.6 172.1 173.6 167.6 173.6 6,955 170.07 3.60%
2003-09-30 0 2.775 2.750 2.775 2.750 2.800 763,200 2,120,310 2.7782 167.6 166.1 167.6 166.1 169.1 12,638 167.77 -0.89%
2003-09-29 0 2.800 2.775 2.825 2.800 2.800 120,000 336,000 2.8000 169.1 167.6 170.6 169.1 169.1 1,987 169.09 0.00%
2003-09-26 0 2.800 2.775 2.800 2.775 2.850 1,084,200 3,059,130 2.8216 169.1 167.6 169.1 167.6 172.1 17,954 170.39 0.00%
2003-09-25 0 2.800 2.775 2.800 2.775 2.825 242,000 677,600 2.8000 169.1 167.6 169.1 167.6 170.6 4,007 169.09 0.00%
2003-09-24 0 2.800 2.800 2.875 2.775 2.800 288,000 806,150 2.7991 169.1 169.1 173.6 167.6 169.1 4,769 169.03 -0.88%
2003-09-23 0 2.825 2.775 2.825 2.850 2.850 100,000 285,000 2.8500 170.6 167.6 170.6 172.1 172.1 1,656 172.10 0.89%
2003-09-22 0 2.800 2.800 2.825 2.750 2.875 130,000 367,250 2.8250 169.1 169.1 170.6 166.1 173.6 2,153 170.59 -3.45%
2003-09-19 0 2.900 2.750 2.900 2.750 2.900 1,128,000 3,191,100 2.8290 175.1 166.1 175.1 166.1 175.1 18,679 170.84 0.87%
2003-09-18 0 2.875 2.875 2.900 2.825 2.875 300,000 857,550 2.8585 173.6 173.6 175.1 170.6 173.6 4,968 172.62 0.00%
2003-09-17 0 2.875 2.875 2.925 2.875 2.925 74,000 213,350 2.8831 173.6 173.6 176.6 173.6 176.6 1,225 174.10 0.88%
2003-09-16 0 2.850 2.850 2.900 2.825 2.925 630,000 1,811,600 2.8756 172.1 172.1 175.1 170.6 176.6 10,433 173.65 -3.39%
2003-09-15 0 2.950 2.900 2.950 2.925 2.950 160,000 468,450 2.9278 178.1 175.1 178.1 176.6 178.1 2,650 176.80 -0.84%
2003-09-11 0 2.975 2.950 2.975 2.950 2.975 40,000 118,150 2.9538 179.7 178.1 179.7 178.1 179.7 662 178.37 0.00%
2003-09-10 0 2.975 2.900 2.975 2.925 3.000 782,000 2,328,850 2.9781 179.7 175.1 179.7 176.6 181.2 12,950 179.84 -0.83%
2003-09-09 0 3.000 3.000 3.050 2.850 3.025 3,363,000 10,028,150 2.9819 181.2 181.2 184.2 172.1 182.7 55,690 180.07 0.00%
2003-09-08 0 3.000 2.950 3.000 2.950 3.000 2,098,000 6,255,900 2.9818 181.2 178.1 181.2 178.1 181.2 34,742 180.07 -0.83%
2003-09-05 0 3.025 3.000 3.025 2.900 3.025 3,749,000 11,214,700 2.9914 182.7 181.2 182.7 175.1 182.7 62,082 180.64 4.31%
2003-09-04 0 2.900 2.900 2.925 2.875 2.925 2,869,200 8,331,160 2.9037 175.1 175.1 176.6 173.6 176.6 47,513 175.34 0.87%
2003-09-03 0 2.875 2.875 2.900 2.850 2.875 1,650,000 4,741,000 2.8733 173.6 173.6 175.1 172.1 173.6 27,324 173.51 0.88%
2003-09-02 0 2.850 2.850 2.875 2.825 2.850 766,000 2,182,750 2.8495 172.1 172.1 173.6 170.6 172.1 12,685 172.08 -0.87%
2003-09-01 0 2.875 2.850 2.875 2.750 2.925 3,754,000 10,684,950 2.8463 173.6 172.1 173.6 166.1 176.6 62,165 171.88 4.55%
2003-08-29 0 2.750 2.750 2.775 2.675 2.750 2,308,000 6,257,250 2.7111 166.1 166.1 167.6 161.5 166.1 38,220 163.72 0.00%
2003-08-28 0 2.750 2.750 2.775 2.575 2.800 3,345,000 9,163,975 2.7396 166.1 166.1 167.6 155.5 169.1 55,392 165.44 6.80%
2003-08-27 0 2.575 2.550 2.575 2.550 2.625 1,810,000 4,680,310 2.5858 155.5 154.0 155.5 154.0 158.5 29,973 156.15 0.98%
2003-08-26 0 2.550 2.525 2.600 2.475 2.600 3,640,000 9,137,550 2.5103 154.0 152.5 157.0 149.5 157.0 60,277 151.59 -1.92%
2003-08-25 0 2.600 2.575 2.600 2.600 2.650 666,000 1,744,350 2.6191 157.0 155.5 157.0 157.0 160.0 11,029 158.16 -0.95%
2003-08-22 0 2.625 2.625 2.675 2.625 2.675 1,186,440 3,143,761 2.6497 158.5 158.5 161.5 158.5 161.5 19,647 160.01 0.00%
2003-08-21 0 2.625 2.625 2.650 2.600 2.650 1,044,000 2,755,400 2.6393 158.5 158.5 160.0 157.0 160.0 17,288 159.38 -0.94%
2003-08-20 0 2.650 2.625 2.675 2.600 2.650 683,430 1,794,201 2.6253 160.0 158.5 161.5 157.0 160.0 11,317 158.53 0.95%
2003-08-19 0 2.625 2.600 2.650 2.600 2.650 558,000 1,458,350 2.6135 158.5 157.0 160.0 157.0 160.0 9,240 157.82 -0.94%
2003-08-18 0 2.650 2.650 2.675 2.575 2.675 1,207,200 3,178,850 2.6332 160.0 160.0 161.5 155.5 161.5 19,991 159.01 0.95%
2003-08-15 0 2.625 2.600 2.650 2.600 2.675 342,000 900,750 2.6338 158.5 157.0 160.0 157.0 161.5 5,663 159.05 0.00%
2003-08-14 0 2.625 2.625 2.675 2.600 2.650 308,000 807,350 2.6213 158.5 158.5 161.5 157.0 160.0 5,100 158.29 -1.87%
2003-08-13 0 2.675 2.650 2.675 2.600 2.800 718,000 1,958,400 2.7276 161.5 160.0 161.5 157.0 169.1 11,890 164.71 -4.97%
2003-08-12 0 2.925 2.900 2.925 2.800 2.925 1,886,000 5,395,500 2.8608 170.0 168.5 170.0 162.7 170.0 32,452 166.26 2.63%
2003-08-11 0 2.850 2.850 2.875 2.825 2.875 346,000 992,750 2.8692 165.6 165.6 167.1 164.2 167.1 5,954 166.75 -0.87%
2003-08-08 0 2.875 2.850 2.900 2.875 2.925 4,120,000 11,903,260 2.8891 167.1 165.6 168.5 167.1 170.0 70,892 167.91 0.00%
2003-08-07 0 2.875 2.850 2.900 2.825 2.900 816,000 2,336,150 2.8629 167.1 165.6 168.5 164.2 168.5 14,041 166.38 0.00%
2003-08-06 0 2.875 2.875 2.900 2.825 2.900 1,806,000 5,159,950 2.8571 167.1 167.1 168.5 164.2 168.5 31,075 166.05 0.00%
2003-08-05 0 2.875 2.875 2.900 2.850 2.925 1,654,000 4,782,550 2.8915 167.1 167.1 168.5 165.6 170.0 28,460 168.04 0.00%
2003-08-04 0 2.875 2.850 2.875 2.850 2.925 1,812,000 5,204,750 2.8724 167.1 165.6 167.1 165.6 170.0 31,179 166.93 0.88%
2003-08-01 0 2.850 2.825 2.875 2.750 2.925 3,556,000 10,175,050 2.8614 165.6 164.2 167.1 159.8 170.0 61,187 166.29 4.59%
2003-07-31 0 2.725 2.725 2.750 2.700 2.875 2,566,000 7,171,950 2.7950 158.4 158.4 159.8 156.9 167.1 44,153 162.44 -3.54%
2003-07-30 0 2.825 2.825 2.850 2.775 2.925 4,052,000 11,580,450 2.8580 164.2 164.2 165.6 161.3 170.0 69,722 166.09 1.80%
2003-07-29 0 2.775 2.775 2.800 2.750 2.825 2,434,000 6,756,100 2.7757 161.3 161.3 162.7 159.8 164.2 41,881 161.32 0.91%
2003-07-28 0 2.750 2.750 2.775 2.675 2.825 3,189,000 8,828,400 2.7684 159.8 159.8 161.3 155.5 164.2 54,873 160.89 2.80%
2003-07-25 0 2.675 2.650 2.675 2.625 2.750 2,046,000 5,496,200 2.6863 155.5 154.0 155.5 152.6 159.8 35,205 156.12 1.90%
2003-07-24 0 2.625 2.625 2.650 2.600 2.675 1,592,000 4,187,950 2.6306 152.6 152.6 154.0 151.1 155.5 27,393 152.88 -0.94%
2003-07-23 0 2.650 2.650 2.675 2.600 2.750 5,861,160 15,712,037 2.6807 154.0 154.0 155.5 151.1 159.8 100,852 155.79 1.92%
2003-07-22 0 2.600 2.600 2.625 2.475 2.625 2,440,000 6,257,350 2.5645 151.1 151.1 152.6 143.8 152.6 41,985 149.04 -1.89%
2003-07-21 0 2.650 2.625 2.650 2.500 2.675 6,442,000 16,796,050 2.6073 154.0 152.6 154.0 145.3 155.5 110,846 151.53 6.00%
2003-07-18 0 2.500 2.475 2.500 2.325 2.500 3,708,000 9,026,850 2.4344 145.3 143.8 145.3 135.1 145.3 63,803 141.48 5.26%
2003-07-17 0 2.375 2.350 2.400 2.350 2.575 4,682,000 11,276,800 2.4085 138.0 136.6 139.5 136.6 149.7 80,562 139.98 -6.86%
2003-07-16 0 2.550 2.525 2.550 2.300 2.700 29,476,000 75,753,750 2.5700 148.2 146.7 148.2 133.7 156.9 507,188 149.36 12.09%
2003-07-15 0 2.275 2.300 2.325 1.700 2.325 25,109,600 51,386,478 2.0465 132.2 133.7 135.1 98.80 135.1 432,056 118.93 29.26%
2003-07-14 0 1.760 1.750 1.760 1.670 1.760 3,670,000 6,374,040 1.7368 102.3 101.7 102.3 97.05 102.3 63,149 100.94 7.98%
2003-07-11 0 1.630 1.630 1.640 1.610 1.640 1,520,000 2,469,040 1.6244 94.73 94.73 95.31 93.57 95.31 26,154 94.403 0.62%
2003-07-10 0 1.620 1.610 1.620 1.610 1.640 698,000 1,133,580 1.6240 94.15 93.57 94.15 93.57 95.31 12,010 94.384 -0.61%
2003-07-09 0 1.630 1.630 1.640 1.610 1.660 1,000,000 1,629,980 1.6300 94.73 94.73 95.31 93.57 96.47 17,207 94.729 -1.21%
2003-07-08 0 1.650 1.640 1.650 1.610 1.670 1,008,000 1,655,760 1.6426 95.89 95.31 95.89 93.57 97.05 17,344 95.463 2.48%
2003-07-07 0 1.610 1.600 1.620 1.600 1.610 566,000 907,300 1.6030 93.57 92.99 94.15 92.99 93.57 9,739 93.161 0.00%
2003-07-04 0 1.610 1.610 1.620 1.590 1.610 466,000 745,820 1.6005 93.57 93.57 94.15 92.41 93.57 8,018 93.014 -0.62%
2003-07-03 0 1.620 1.600 1.620 1.570 1.620 418,000 661,920 1.5835 94.15 92.99 94.15 91.24 94.15 7,192 92.030 3.18%
2003-07-02 0 1.570 1.550 1.570 1.560 1.570 558,000 874,260 1.5668 91.24 90.08 91.24 90.66 91.24 9,601 91.055 1.95%
2003-06-30 0 1.540 1.520 1.540 1.530 1.540 370,000 567,900 1.5349 89.50 88.34 89.50 88.92 89.50 6,367 89.201 0.65%
2003-06-27 0 1.530 1.530 1.550 1.530 1.540 200,000 306,400 1.5320 88.92 88.92 90.08 88.92 89.50 3,441 89.035 -1.29%
2003-06-26 0 1.550 1.540 1.560 1.530 1.550 205,000 315,400 1.5385 90.08 89.50 90.66 88.92 90.08 3,527 89.414 0.00%
2003-06-25 0 1.550 1.530 1.560 1.520 1.550 480,000 738,800 1.5392 90.08 88.92 90.66 88.34 90.08 8,259 89.451 1.97%
2003-06-24 0 1.520 1.500 1.530 1.450 1.520 912,000 1,363,700 1.4953 88.34 87.17 88.92 84.27 88.34 15,693 86.901 -0.65%
2003-06-23 0 1.530 1.520 1.540 1.520 1.570 822,000 1,256,960 1.5291 88.92 88.34 89.50 88.34 91.24 14,144 88.869 0.00%
2003-06-20 0 1.530 1.530 1.540 1.500 1.540 1,072,000 1,629,540 1.5201 88.92 88.92 89.50 87.17 89.50 18,446 88.343 0.00%
2003-06-19 0 1.530 1.520 1.530 1.520 1.590 1,592,000 2,453,360 1.5411 88.92 88.34 88.92 88.34 92.41 27,393 89.561 -3.16%
2003-06-18 0 1.580 1.580 1.590 1.580 1.630 400,000 642,900 1.6073 91.82 91.82 92.41 91.82 94.73 6,883 93.408 -3.66%
2003-06-17 0 1.640 1.620 1.640 1.620 1.700 902,000 1,494,000 1.6563 95.31 94.15 95.31 94.15 98.80 15,521 96.260 -1.80%
2003-06-16 0 1.670 1.650 1.670 1.650 1.700 2,859,800 4,816,020 1.6840 97.05 95.89 97.05 95.89 98.80 49,208 97.871 1.21%
2003-06-13 0 1.650 1.640 1.650 1.610 1.650 742,000 1,210,980 1.6320 95.89 95.31 95.89 93.57 95.89 12,767 94.849 2.48%
2003-06-12 0 1.610 1.610 1.620 1.600 1.670 3,042,000 4,965,380 1.6323 93.57 93.57 94.15 92.99 97.05 52,343 94.862 0.00%
2003-06-11 0 1.610 1.600 1.610 1.490 1.610 4,426,000 6,954,280 1.5712 93.57 92.99 93.57 86.59 93.57 76,157 91.315 8.05%
2003-06-10 0 1.490 1.490 1.500 1.470 1.500 360,000 534,600 1.4850 86.59 86.59 87.17 85.43 87.17 6,194 86.303 0.00%
2003-06-09 0 1.490 1.480 1.510 1.480 1.500 610,000 909,720 1.4913 86.59 86.01 87.76 86.01 87.17 10,496 86.672 0.00%
2003-06-06 0 1.490 1.490 1.500 1.460 1.500 878,000 1,302,860 1.4839 86.59 86.59 87.17 84.85 87.17 15,108 86.239 2.76%
2003-06-05 0 1.450 1.450 1.460 1.450 1.470 702,000 1,025,640 1.4610 84.27 84.27 84.85 84.27 85.43 12,079 84.910 -1.36%
2003-06-03 0 1.470 1.470 1.480 1.410 1.470 858,000 1,226,700 1.4297 85.43 85.43 86.01 81.94 85.43 14,763 83.090 3.52%
2003-06-02 0 1.420 1.420 1.430 1.390 1.420 744,000 1,039,200 1.3968 82.53 82.53 83.11 80.78 82.53 12,802 81.176 1.43%
2003-05-30 0 1.400 1.390 1.400 1.390 1.410 806,000 1,129,240 1.4010 81.36 80.78 81.36 80.78 81.94 13,869 81.424 -0.71%
2003-05-29 0 1.410 1.410 1.420 1.400 1.410 466,000 656,060 1.4079 81.94 81.94 82.53 81.36 81.94 8,018 81.820 0.71%
2003-05-28 0 1.400 1.400 1.410 1.400 1.410 348,000 487,600 1.4011 81.36 81.36 81.94 81.36 81.94 5,988 81.430 0.72%
2003-05-27 0 1.390 1.380 1.400 1.380 1.410 1,424,000 1,989,320 1.3970 80.78 80.20 81.36 80.20 81.94 24,502 81.188 -1.42%
2003-05-26 0 1.410 1.410 1.420 1.390 1.420 1,336,000 1,871,960 1.4012 81.94 81.94 82.53 80.78 82.53 22,988 81.431 0.00%
2003-05-23 0 1.410 1.390 1.410 1.400 1.410 746,000 1,048,300 1.4052 81.94 80.78 81.94 81.36 81.94 12,836 81.667 0.71%
2003-05-22 0 1.400 1.400 1.420 1.350 1.400 1,264,000 1,742,800 1.3788 81.36 81.36 82.53 78.46 81.36 21,749 80.131 2.94%
2003-05-21 0 1.360 1.350 1.360 1.360 1.360 360,000 489,600 1.3600 79.04 78.46 79.04 79.04 79.04 6,194 79.038 0.74%
2003-05-20 0 1.350 1.350 1.380 1.350 1.360 94,000 127,800 1.3596 78.46 78.46 80.20 78.46 79.04 1,617 79.014 -1.46%
2003-05-19 0 1.370 1.360 1.370 1.340 1.370 804,000 1,093,660 1.3603 79.62 79.04 79.62 77.88 79.62 13,834 79.054 2.24%
2003-05-16 0 1.340 1.340 1.350 1.340 1.360 696,000 937,560 1.3471 77.88 77.88 78.46 77.88 79.04 11,976 78.287 0.00%
2003-05-15 0 1.340 1.330 1.350 1.330 1.350 750,000 1,008,900 1.3452 77.88 77.29 78.46 77.29 78.46 12,905 78.178 0.75%
2003-05-14 0 1.330 1.330 1.350 1.310 1.330 70,000 92,700 1.3243 77.29 77.29 78.46 76.13 77.29 1,204 76.963 0.00%
2003-05-13 0 1.330 1.320 1.340 1.290 1.340 1,112,000 1,466,200 1.3185 77.29 76.71 77.88 74.97 77.88 19,134 76.628 3.10%
2003-05-12 0 1.290 1.280 1.290 1.290 1.290 60,000 77,400 1.2900 74.97 74.39 74.97 74.97 74.97 1,032 74.970 0.78%
2003-05-09 0 1.280 1.280 1.300 1.280 1.290 196,000 251,920 1.2853 74.39 74.39 75.55 74.39 74.97 3,373 74.698 -0.78%
2003-05-07 0 1.290 1.290 1.300 1.290 1.300 260,000 336,500 1.2942 74.97 74.97 75.55 74.97 75.55 4,474 75.216 0.78%
2003-05-06 0 1.280 1.280 1.290 1.250 1.290 598,000 765,840 1.2807 74.39 74.39 74.97 72.65 74.97 10,290 74.428 2.40%
2003-05-05 0 1.250 1.230 1.250 1.200 1.250 386,000 473,020 1.2254 72.65 71.48 72.65 69.74 72.65 6,642 71.218 5.04%
2003-05-02 0 1.190 1.190 1.200 1.180 1.200 382,000 455,280 1.1918 69.16 69.16 69.74 68.58 69.74 6,573 69.265 0.00%
2003-04-30 0 1.190 1.190 1.200 1.190 1.200 350,000 419,000 1.1971 69.16 69.16 69.74 69.16 69.74 6,022 69.574 -1.65%
2003-04-29 0 1.210 1.190 1.210 1.200 1.210 392,000 473,620 1.2082 70.32 69.16 70.32 69.74 70.32 6,745 70.217 1.68%
2003-04-28 0 1.190 1.180 1.200 1.190 1.190 100,000 119,000 1.1900 69.16 68.58 69.74 69.16 69.16 1,721 69.159 -0.83%
2003-04-25 0 1.200 1.190 1.200 1.180 1.200 130,000 154,400 1.1877 69.74 69.16 69.74 68.58 69.74 2,237 69.025 0.00%
2003-04-24 0 1.200 1.190 1.200 1.190 1.220 332,000 400,500 1.2063 69.74 69.16 69.74 69.16 70.90 5,713 70.107 -3.23%
2003-04-23 0 1.240 1.240 1.260 1.240 1.240 108,000 133,920 1.2400 72.06 72.06 73.23 72.06 72.06 1,858 72.064 0.00%
2003-04-22 0 1.240 1.240 1.250 1.240 1.240 100,000 124,000 1.2400 72.06 72.06 72.65 72.06 72.06 1,721 72.064 0.00%
2003-04-17 0 1.240 1.230 1.240 1.240 1.250 742,000 920,840 1.2410 72.06 71.48 72.06 72.06 72.65 12,767 72.124 0.00%
2003-04-16 0 1.240 1.220 1.240 1.240 1.240 4,000 4,960 1.2400 72.06 70.90 72.06 72.06 72.06 69 72.064 -0.80%
2003-04-15 0 1.250 1.220 1.250 - - 0 0 - 72.65 70.90 72.65 - - 0 - 0.00%
2003-04-14 0 1.250 1.220 1.250 1.250 1.250 4,000 5,000 1.2500 72.65 70.90 72.65 72.65 72.65 69 72.646 0.00%
2003-04-11 0 1.250 1.250 1.270 1.250 1.250 60,000 75,000 1.2500 72.65 72.65 73.81 72.65 72.65 1,032 72.646 -1.57%
2003-04-10 0 1.270 1.270 1.300 1.270 1.270 72,000 91,440 1.2700 73.81 73.81 75.55 73.81 73.81 1,239 73.808 0.79%
2003-04-09 0 1.260 1.260 1.280 1.260 1.280 52,000 66,000 1.2692 73.23 73.23 74.39 73.23 74.39 895 73.763 -3.08%
2003-04-08 0 1.300 1.280 1.300 1.300 1.320 54,000 70,280 1.3015 75.55 74.39 75.55 75.55 76.71 929 75.638 -2.26%
2003-04-07 0 1.330 1.320 1.330 1.330 1.330 22,000 29,260 1.3300 77.29 76.71 77.29 77.29 77.29 379 77.295 0.00%
2003-04-04 0 1.330 1.330 1.340 - - 0 0 - 77.29 77.29 77.88 - - 0 - 5.56%
2003-04-03 0 1.260 1.260 1.280 1.260 1.260 140,000 176,400 1.2600 73.23 73.23 74.39 73.23 73.23 2,409 73.227 0.80%
2003-04-02 0 1.250 1.250 1.290 1.250 1.250 20,000 25,000 1.2500 72.65 72.65 74.97 72.65 72.65 344 72.646 -1.57%
2003-04-01 0 1.270 1.240 1.270 1.240 1.290 210,000 264,340 1.2588 73.81 72.06 73.81 72.06 74.97 3,613 73.155 -2.31%
2003-03-31 0 1.300 1.290 1.300 1.300 1.320 190,000 249,000 1.3105 75.55 74.97 75.55 75.55 76.71 3,269 76.163 -3.70%
2003-03-28 0 1.350 1.350 1.360 1.320 1.330 92,000 121,640 1.3222 78.46 78.46 79.04 76.71 77.29 1,583 76.840 1.50%
2003-03-27 0 1.330 1.330 1.360 1.330 1.360 280,000 377,740 1.3491 77.29 77.29 79.04 77.29 79.04 4,818 78.403 -2.21%
2003-03-26 0 1.360 1.360 1.370 1.360 1.360 312,000 424,320 1.3600 79.04 79.04 79.62 79.04 79.04 5,369 79.038 0.74%
2003-03-25 0 1.350 1.340 1.350 1.350 1.360 180,000 244,000 1.3556 78.46 77.88 78.46 78.46 79.04 3,097 78.780 -0.74%
2003-03-24 0 1.360 1.360 1.380 1.350 1.360 94,000 127,600 1.3574 79.04 79.04 80.20 78.46 79.04 1,617 78.890 0.00%
2003-03-21 0 1.360 1.360 1.370 1.360 1.360 618,000 840,480 1.3600 79.04 79.04 79.62 79.04 79.04 10,634 79.038 0.00%
2003-03-20 0 1.360 1.360 1.370 1.350 1.370 318,000 432,120 1.3589 79.04 79.04 79.62 78.46 79.62 5,472 78.973 0.00%
2003-03-19 0 1.360 1.360 1.370 1.350 1.380 832,000 1,134,730 1.3639 79.04 79.04 79.62 78.46 80.20 14,316 79.263 0.74%
2003-03-18 0 1.350 1.330 1.380 1.300 1.350 162,000 214,640 1.3249 78.46 77.29 80.20 75.55 78.46 2,788 77.001 5.47%
2003-03-17 0 1.280 1.280 1.290 1.280 1.340 506,000 652,560 1.2896 74.39 74.39 74.97 74.39 77.88 8,707 74.950 -2.29%
2003-03-14 0 1.310 1.310 1.340 1.300 1.300 100,000 130,000 1.3000 76.13 76.13 77.88 75.55 75.55 1,721 75.551 0.77%
2003-03-13 0 1.300 1.300 1.330 1.300 1.300 110,000 143,000 1.3000 75.55 75.55 77.29 75.55 75.55 1,893 75.551 0.00%
2003-03-12 0 1.300 1.300 1.310 1.300 1.300 180,000 234,000 1.3000 75.55 75.55 76.13 75.55 75.55 3,097 75.551 0.00%
2003-03-11 0 1.300 1.280 1.300 1.300 1.300 86,000 111,800 1.3000 75.55 74.39 75.55 75.55 75.55 1,480 75.551 -0.76%
2003-03-10 0 1.310 1.310 1.320 1.310 1.320 178,000 233,700 1.3129 76.13 76.13 76.71 76.13 76.71 3,063 76.302 -2.96%
2003-03-07 0 1.350 1.310 1.350 1.330 1.350 596,000 798,300 1.3394 78.46 76.13 78.46 77.29 78.46 10,255 77.843 1.50%
2003-03-06 0 1.330 1.320 1.330 1.320 1.350 652,000 870,120 1.3345 77.29 76.71 77.29 76.71 78.46 11,219 77.559 -1.48%
2003-03-05 0 1.350 1.340 1.360 1.340 1.350 130,000 174,500 1.3423 78.46 77.88 79.04 77.88 78.46 2,237 78.010 -1.46%
2003-03-04 0 1.370 1.370 1.380 1.360 1.380 540,000 741,500 1.3731 79.62 79.62 80.20 79.04 80.20 9,292 79.803 -0.72%
2003-03-03 0 1.380 1.370 1.390 1.350 1.380 490,000 669,000 1.3653 80.20 79.62 80.78 78.46 80.20 8,431 79.347 2.22%
2003-02-28 0 1.350 1.340 1.350 1.350 1.370 612,000 831,720 1.3590 78.46 77.88 78.46 78.46 79.62 10,531 78.981 -0.74%
2003-02-27 0 1.360 1.360 1.370 1.360 1.380 610,000 832,000 1.3639 79.04 79.04 79.62 79.04 80.20 10,496 79.267 -1.45%
2003-02-26 0 1.380 1.370 1.380 1.330 1.400 1,680,000 2,321,320 1.3817 80.20 79.62 80.20 77.29 81.36 28,907 80.302 3.76%
2003-02-25 0 1.330 1.330 1.350 1.300 1.330 808,000 1,058,400 1.3099 77.29 77.29 78.46 75.55 77.29 13,903 76.127 0.76%
2003-02-24 0 1.320 1.320 1.330 1.320 1.360 1,000,000 1,344,540 1.3445 76.71 76.71 77.29 76.71 79.04 17,207 78.140 -2.22%
2003-02-21 0 1.350 1.340 1.360 1.340 1.370 770,000 1,039,700 1.3503 78.46 77.88 79.04 77.88 79.62 13,249 78.472 -1.46%
2003-02-20 0 1.370 1.370 1.380 1.330 1.380 3,310,000 4,505,820 1.3613 79.62 79.62 80.20 77.29 80.20 56,955 79.113 3.01%
2003-02-19 0 1.330 1.320 1.330 1.250 1.330 3,178,000 4,107,660 1.2925 77.29 76.71 77.29 72.65 77.29 54,683 75.117 4.72%
2003-02-18 0 1.270 1.260 1.270 1.240 1.270 362,000 452,440 1.2498 73.81 73.23 73.81 72.06 73.81 6,229 72.636 1.60%
2003-02-17 0 1.250 1.240 1.250 1.240 1.260 622,000 778,020 1.2508 72.65 72.06 72.65 72.06 73.23 10,703 72.694 -0.79%
2003-02-14 0 1.260 1.250 1.270 1.250 1.280 102,000 128,520 1.2600 73.23 72.65 73.81 72.65 74.39 1,755 73.227 -0.79%
2003-02-13 0 1.270 1.260 1.280 1.260 1.270 90,000 113,700 1.2633 73.81 73.23 74.39 73.23 73.81 1,549 73.421 0.79%
2003-02-12 0 1.260 1.260 1.270 1.260 1.270 436,000 551,620 1.2652 73.23 73.23 73.81 73.23 73.81 7,502 73.528 -0.79%
2003-02-11 0 1.270 1.260 1.270 1.270 1.270 30,000 38,100 1.2700 73.81 73.23 73.81 73.81 73.81 516 73.808 0.00%
2003-02-10 0 1.270 1.270 1.290 1.270 1.300 100,000 129,600 1.2960 73.81 73.81 74.97 73.81 75.55 1,721 75.319 -1.55%
2003-02-07 0 1.290 1.280 1.290 1.250 1.290 488,000 618,840 1.2681 74.97 74.39 74.97 72.65 74.97 8,397 73.698 0.78%
2003-02-06 0 1.280 1.270 1.290 1.260 1.280 530,000 676,140 1.2757 74.39 73.81 74.97 73.23 74.39 9,120 74.141 1.59%
2003-02-05 0 1.260 1.260 1.270 1.240 1.260 324,000 405,700 1.2522 73.23 73.23 73.81 72.06 73.23 5,575 72.771 0.00%
2003-02-04 0 1.260 1.250 1.260 1.230 1.270 160,000 199,500 1.2469 73.23 72.65 73.23 71.48 73.81 2,753 72.464 2.44%
2003-01-30 0 1.230 1.230 1.240 1.230 1.230 76,000 93,480 1.2300 71.48 71.48 72.06 71.48 71.48 1,308 71.483 0.00%
2003-01-29 0 1.230 1.230 1.250 1.220 1.230 36,000 44,080 1.2244 71.48 71.48 72.65 70.90 71.48 619 71.160 0.00%
2003-01-28 0 1.230 1.220 1.230 1.220 1.230 214,000 262,580 1.2270 71.48 70.90 71.48 70.90 71.48 3,682 71.310 0.82%
2003-01-27 0 1.220 1.220 1.230 1.210 1.230 180,000 219,600 1.2200 70.90 70.90 71.48 70.32 71.48 3,097 70.902 -1.61%
2003-01-24 0 1.240 1.240 1.250 1.240 1.260 98,000 122,200 1.2469 72.06 72.06 72.65 72.06 73.23 1,686 72.468 -2.36%
2003-01-23 0 1.270 1.260 1.270 1.260 1.270 244,000 309,400 1.2680 73.81 73.23 73.81 73.23 73.81 4,198 73.694 1.60%
2003-01-22 0 1.250 1.250 1.260 1.250 1.250 50,000 62,500 1.2500 72.65 72.65 73.23 72.65 72.65 860 72.646 0.00%
2003-01-21 0 1.250 1.250 1.260 1.240 1.250 80,000 99,700 1.2463 72.65 72.65 73.23 72.06 72.65 1,377 72.428 1.63%
2003-01-20 0 1.230 1.230 1.270 1.230 1.230 74,000 91,020 1.2300 71.48 71.48 73.81 71.48 71.48 1,273 71.483 -0.81%
2003-01-17 0 1.240 1.240 1.250 1.230 1.240 110,000 135,400 1.2309 72.06 72.06 72.65 71.48 72.06 1,893 71.536 0.00%
2003-01-16 0 1.240 1.240 1.280 1.240 1.280 534,000 668,920 1.2527 72.06 72.06 74.39 72.06 74.39 9,188 72.800 -3.12%
2003-01-15 0 1.280 1.260 1.280 1.250 1.280 740,000 937,720 1.2672 74.39 73.23 74.39 72.65 74.39 12,733 73.645 2.40%
2003-01-14 0 1.250 1.240 1.250 1.250 1.260 308,000 386,180 1.2538 72.65 72.06 72.65 72.65 73.23 5,300 72.868 -0.79%
2003-01-13 0 1.260 1.260 1.270 1.220 1.280 1,336,000 1,680,040 1.2575 73.23 73.23 73.81 70.90 74.39 22,988 73.082 4.13%
2003-01-10 0 1.210 1.210 1.220 1.210 1.220 228,000 277,020 1.2150 70.32 70.32 70.90 70.32 70.90 3,923 70.612 0.83%
2003-01-09 0 1.200 1.200 1.220 1.200 1.210 292,000 352,740 1.2080 69.74 69.74 70.90 69.74 70.32 5,024 70.206 -0.83%
2003-01-08 0 1.210 1.210 1.220 1.200 1.220 1,026,000 1,237,500 1.2061 70.32 70.32 70.90 69.74 70.90 17,654 70.097 0.83%
2003-01-07 0 1.200 1.190 1.200 1.190 1.220 1,074,000 1,291,340 1.2024 69.74 69.16 69.74 69.16 70.90 18,480 69.877 2.56%
2003-01-06 0 1.170 1.170 1.180 1.170 1.170 460,000 538,200 1.1700 68.00 68.00 68.58 68.00 68.00 7,915 67.996 0.86%
2003-01-03 0 1.160 1.160 1.180 1.160 1.180 10,000 11,680 1.1680 67.42 67.42 68.58 67.42 68.58 172 67.880 0.00%
2003-01-02 0 1.160 1.160 1.170 1.150 1.160 258,000 299,100 1.1593 67.42 67.42 68.00 66.83 67.42 4,439 67.375 0.00%
2002-12-31 0 1.160 1.130 1.160 - - 0 0 - 67.42 65.67 67.42 - - 0 - 0.00%
2002-12-30 0 1.160 1.160 1.180 1.140 1.160 344,000 396,400 1.1523 67.42 67.42 68.58 66.25 67.42 5,919 66.969 1.75%
2002-12-27 0 1.140 1.140 1.170 1.140 1.140 244,000 278,160 1.1400 66.25 66.25 68.00 66.25 66.25 4,198 66.253 -1.72%
2002-12-24 0 1.160 1.150 1.160 1.160 1.160 210,000 243,600 1.1600 67.42 66.83 67.42 67.42 67.42 3,613 67.415 0.00%
2002-12-23 0 1.160 1.150 1.170 1.160 1.170 528,000 613,880 1.1627 67.42 66.83 68.00 67.42 68.00 9,085 67.569 -0.85%
2002-12-20 0 1.170 1.160 1.180 1.160 1.170 140,000 163,200 1.1657 68.00 67.42 68.58 67.42 68.00 2,409 67.747 0.86%
2002-12-19 0 1.180 1.170 1.180 1.160 1.180 800,000 936,500 1.1706 67.42 66.84 67.42 66.27 67.42 14,003 66.880 0.00%
2002-12-18 0 1.180 1.170 1.190 1.180 1.200 592,000 705,000 1.1909 67.42 66.84 67.99 67.42 68.56 10,362 68.037 0.85%
2002-12-17 0 1.170 1.170 1.180 1.170 1.190 508,000 596,740 1.1747 66.84 66.84 67.42 66.84 67.99 8,892 67.112 0.86%
2002-12-16 0 1.160 1.160 1.170 1.150 1.170 720,000 834,140 1.1585 66.27 66.27 66.84 65.70 66.84 12,603 66.188 -0.85%
2002-12-13 0 1.170 1.170 1.180 1.160 1.170 990,000 1,157,800 1.1695 66.84 66.84 67.42 66.27 66.84 17,328 66.815 0.86%
2002-12-12 0 1.160 1.160 1.170 1.160 1.190 336,000 394,660 1.1746 66.27 66.27 66.84 66.27 67.99 5,881 67.106 0.87%
2002-12-11 0 1.150 1.150 1.170 1.150 1.160 238,000 274,200 1.1521 65.70 65.70 66.84 65.70 66.27 4,166 65.821 -1.71%
2002-12-10 0 1.170 1.170 1.180 1.160 1.170 348,000 405,640 1.1656 66.84 66.84 67.42 66.27 66.84 6,091 66.594 0.86%
2002-12-09 0 1.160 1.160 1.170 1.110 1.170 708,000 815,100 1.1513 66.27 66.27 66.84 63.42 66.84 12,392 65.774 4.50%
2002-12-06 0 1.110 1.110 1.130 1.110 1.140 1,952,000 2,186,040 1.1199 63.42 63.42 64.56 63.42 65.13 34,167 63.981 -3.48%
2002-12-05 0 1.150 1.150 1.160 1.140 1.210 3,066,000 3,605,440 1.1759 65.70 65.70 66.27 65.13 69.13 53,666 67.183 -4.17%
2002-12-04 0 1.200 1.190 1.210 1.190 1.220 1,162,000 1,400,220 1.2050 68.56 67.99 69.13 67.99 69.70 20,339 68.844 0.00%
2002-12-03 0 1.200 1.190 1.210 1.150 1.200 1,790,000 2,112,000 1.1799 68.56 67.99 69.13 65.70 68.56 31,331 67.409 4.35%
2002-12-02 0 1.150 1.140 1.160 1.140 1.150 770,000 879,400 1.1421 65.70 65.13 66.27 65.13 65.70 13,478 65.249 0.88%
2002-11-29 0 1.140 1.140 1.150 1.140 1.170 736,000 841,040 1.1427 65.13 65.13 65.70 65.13 66.84 12,883 65.285 0.00%
2002-11-28 0 1.140 1.140 1.150 1.140 1.150 1,372,000 1,568,060 1.1429 65.13 65.13 65.70 65.13 65.70 24,015 65.296 0.00%
2002-11-27 0 1.140 1.140 1.150 1.140 1.150 412,000 469,780 1.1402 65.13 65.13 65.70 65.13 65.70 7,211 65.144 0.00%
2002-11-26 0 1.140 1.140 1.150 1.140 1.150 1,166,000 1,330,020 1.1407 65.13 65.13 65.70 65.13 65.70 20,409 65.168 -0.87%
2002-11-25 0 1.150 1.140 1.150 1.130 1.150 1,316,000 1,497,380 1.1378 65.70 65.13 65.70 64.56 65.70 23,035 65.006 1.77%
2002-11-22 0 1.130 1.100 1.130 1.100 1.130 1,402,000 1,566,440 1.1173 64.56 62.84 64.56 62.84 64.56 24,540 63.832 2.73%
2002-11-21 0 1.100 1.100 1.110 1.080 1.110 1,484,000 1,627,460 1.0967 62.84 62.84 63.42 61.70 63.42 25,975 62.654 1.85%
2002-11-20 0 1.080 1.080 1.090 1.080 1.100 410,000 444,600 1.0844 61.70 61.70 62.27 61.70 62.84 7,176 61.953 0.93%
2002-11-19 0 1.070 1.070 1.090 1.060 1.070 100,000 106,900 1.0690 61.13 61.13 62.27 60.56 61.13 1,750 61.074 0.00%
2002-11-18 0 1.070 1.070 1.080 1.050 1.080 522,300 554,426 1.0615 61.13 61.13 61.70 59.99 61.70 9,142 60.646 0.00%
2002-11-15 0 1.070 1.070 1.080 1.050 1.090 502,000 535,280 1.0663 61.13 61.13 61.70 59.99 62.27 8,787 60.919 -1.83%
2002-11-14 0 1.090 1.080 1.090 1.030 1.090 1,676,000 1,785,080 1.0651 62.27 61.70 62.27 58.85 62.27 29,336 60.850 6.86%
2002-11-13 0 1.020 1.020 1.030 1.020 1.050 380,000 391,200 1.0295 58.27 58.27 58.85 58.27 59.99 6,651 58.815 -0.97%
2002-11-12 0 1.030 1.030 1.050 1.030 1.060 1,184,000 1,230,720 1.0395 58.85 58.85 59.99 58.85 60.56 20,724 59.386 0.00%
2002-11-11 0 1.030 1.020 1.040 1.010 1.030 1,140,000 1,166,780 1.0235 58.85 58.27 59.42 57.70 58.85 19,954 58.474 4.04%
2002-11-08 0 0.990 0.990 1.020 0.990 1.030 2,120,000 2,133,600 1.0064 56.56 56.56 58.27 56.56 58.85 37,107 57.498 -1.00%
2002-11-07 0 1.000 0.990 1.000 0.950 1.010 3,394,000 3,379,500 0.9957 57.13 56.56 57.13 54.27 57.70 59,407 56.887 6.38%
2002-11-06 0 0.940 0.940 0.950 0.920 0.940 448,000 415,540 0.9275 53.70 53.70 54.27 52.56 53.70 7,842 52.992 1.08%
2002-11-05 0 0.930 0.920 0.930 0.920 0.950 210,000 195,400 0.9305 53.13 52.56 53.13 52.56 54.27 3,676 53.159 -2.11%
2002-11-04 0 0.950 0.940 0.950 0.910 0.960 552,000 518,920 0.9401 54.27 53.70 54.27 51.99 54.85 9,662 53.708 5.56%
2002-11-01 0 0.900 0.910 0.920 0.900 0.920 650,000 587,500 0.9038 51.42 51.99 52.56 51.42 52.56 11,377 51.638 0.00%
2002-10-31 0 0.900 0.900 0.910 0.880 0.910 708,000 633,900 0.8953 51.42 51.42 51.99 50.28 51.99 12,392 51.152 2.27%
2002-10-30 0 0.880 0.880 0.890 0.880 0.880 130,000 114,400 0.8800 50.28 50.28 50.85 50.28 50.28 2,275 50.276 0.00%
2002-10-29 0 0.880 0.880 0.890 0.880 0.880 174,000 153,120 0.8800 50.28 50.28 50.85 50.28 50.28 3,046 50.276 0.00%
2002-10-28 0 0.880 0.880 0.890 0.880 0.880 30,000 26,400 0.8800 50.28 50.28 50.85 50.28 50.28 525 50.276 0.00%
2002-10-25 0 0.880 0.880 0.890 0.880 0.890 550,000 487,000 0.8855 50.28 50.28 50.85 50.28 50.85 9,627 50.587 0.00%
2002-10-24 0 0.880 0.880 0.890 0.870 0.880 698,000 612,060 0.8769 50.28 50.28 50.85 49.70 50.28 12,217 50.097 2.33%
2002-10-23 0 0.860 0.860 0.870 0.860 0.860 184,000 158,240 0.8600 49.13 49.13 49.70 49.13 49.13 3,221 49.133 2.38%
2002-10-22 0 0.840 0.840 0.860 0.840 0.850 180,000 152,200 0.8456 47.99 47.99 49.13 47.99 48.56 3,151 48.308 0.00%
2002-10-21 0 0.840 - 0.850 0.840 0.870 396,000 340,600 0.8601 47.99 - 48.56 47.99 49.70 6,931 49.139 -2.33%
2002-10-18 0 0.860 0.860 0.880 0.850 0.860 186,000 159,700 0.8586 49.13 49.13 50.28 48.56 49.13 3,256 49.053 1.18%
2002-10-17 0 0.850 0.840 0.890 0.850 0.850 200,000 170,000 0.8500 48.56 47.99 50.85 48.56 48.56 3,501 48.562 2.41%
2002-10-16 0 0.830 0.820 0.850 - - 0 0 - 47.42 46.85 48.56 - - 0 - 0.00%
2002-10-15 0 0.830 0.820 0.860 - - 0 0 - 47.42 46.85 49.13 - - 0 - 0.00%
2002-10-11 0 0.830 0.830 0.860 0.830 0.840 300,000 249,400 0.8313 47.42 47.42 49.13 47.42 47.99 5,251 47.495 0.00%
2002-10-10 0 0.830 0.810 0.830 - - 0 0 - 47.42 46.28 47.42 - - 0 - 0.00%
2002-10-09 0 0.830 0.830 0.850 0.830 0.830 210,000 174,300 0.8300 47.42 47.42 48.56 47.42 47.42 3,676 47.419 -3.49%
2002-10-08 0 0.860 0.830 0.860 - - 0 0 - 49.13 47.42 49.13 - - 0 - 0.00%
2002-10-07 0 0.860 0.830 0.870 - - 60,000 51,000 0.8500 49.13 47.42 49.70 - - 1,050 48.562 0.00%
2002-10-04 0 0.860 0.820 0.860 0.820 0.860 32,000 26,320 0.8225 49.13 46.85 49.13 46.85 49.13 560 46.991 4.88%
2002-10-03 0 0.820 0.820 0.830 0.820 0.820 110,000 90,200 0.8200 46.85 46.85 47.42 46.85 46.85 1,925 46.848 0.00%
2002-10-02 0 0.820 0.820 0.840 0.820 0.820 16,000 13,120 0.8200 46.85 46.85 47.99 46.85 46.85 280 46.848 1.23%
2002-09-30 0 0.810 0.850 0.860 0.800 0.810 340,000 273,520 0.8045 46.28 48.56 49.13 45.71 46.28 5,951 45.961 -3.57%
2002-09-27 0 0.840 0.840 0.850 0.840 0.840 14,000 11,760 0.8400 47.99 47.99 48.56 47.99 47.99 245 47.990 -1.18%
2002-09-26 0 0.850 0.850 0.860 - - 0 0 - 48.56 48.56 49.13 - - 0 - 2.41%
2002-09-25 0 0.830 0.830 0.840 0.830 0.830 180,000 149,400 0.8300 47.42 47.42 47.99 47.42 47.42 3,151 47.419 -3.49%
2002-09-24 0 0.860 0.850 0.860 0.830 0.860 70,000 59,600 0.8514 49.13 48.56 49.13 47.42 49.13 1,225 48.643 2.38%
2002-09-23 0 0.840 0.840 0.860 0.840 0.840 58,000 48,720 0.8400 47.99 47.99 49.13 47.99 47.99 1,015 47.990 -2.33%
2002-09-20 0 0.860 0.850 0.860 0.850 0.860 152,000 129,220 0.8501 49.13 48.56 49.13 48.56 49.13 2,661 48.569 -1.15%
2002-09-19 0 0.870 0.850 0.870 0.850 0.870 122,000 103,740 0.8503 49.70 48.56 49.70 48.56 49.70 2,135 48.581 2.35%
2002-09-18 0 0.850 0.850 0.860 0.850 0.850 50,000 42,500 0.8500 48.56 48.56 49.13 48.56 48.56 875 48.562 -1.16%
2002-09-17 0 0.860 0.850 0.870 0.850 0.860 518,000 441,900 0.8531 49.13 48.56 49.70 48.56 49.13 9,067 48.738 1.18%
2002-09-16 0 0.850 0.850 0.890 0.850 0.850 100,000 85,000 0.8500 48.56 48.56 50.85 48.56 48.56 1,750 48.562 0.00%
2002-09-13 0 0.850 0.850 0.860 0.850 0.850 90,000 76,500 0.8500 48.56 48.56 49.13 48.56 48.56 1,575 48.562 -1.16%
2002-09-12 0 0.860 0.860 0.870 0.850 0.860 378,000 324,500 0.8585 49.13 49.13 49.70 48.56 49.13 6,616 49.045 1.18%
2002-09-11 0 0.850 0.850 0.860 0.850 0.850 30,000 25,500 0.8500 48.56 48.56 49.13 48.56 48.56 525 48.562 0.00%
2002-09-10 0 0.850 0.840 0.850 0.850 0.850 160,000 136,000 0.8500 48.56 47.99 48.56 48.56 48.56 2,801 48.562 0.00%
2002-09-09 0 0.850 0.840 0.860 0.850 0.860 316,000 269,600 0.8532 48.56 47.99 49.13 48.56 49.13 5,531 48.743 0.00%
2002-09-06 0 0.850 0.840 0.850 0.850 0.860 244,000 208,200 0.8533 48.56 47.99 48.56 48.56 49.13 4,271 48.749 -1.16%
2002-09-05 0 0.860 0.860 0.870 0.850 0.850 180,000 153,000 0.8500 49.13 49.13 49.70 48.56 48.56 3,151 48.562 1.18%
2002-09-04 0 0.850 0.850 0.860 0.850 0.850 230,000 195,500 0.8500 48.56 48.56 49.13 48.56 48.56 4,026 48.562 1.19%
2002-09-03 0 0.840 0.840 0.860 0.820 0.860 152,000 128,640 0.8463 47.99 47.99 49.13 46.85 49.13 2,661 48.351 -2.33%
2002-09-02 0 0.860 0.850 0.860 0.860 0.860 20,000 17,200 0.8600 49.13 48.56 49.13 49.13 49.13 350 49.133 1.18%
2002-08-30 0 0.850 0.850 0.860 - - 0 0 - 48.56 48.56 49.13 - - 0 - 1.19%
2002-08-29 0 0.840 0.840 0.850 0.830 0.840 504,000 419,120 0.8316 47.99 47.99 48.56 47.42 47.99 8,822 47.510 -1.18%
2002-08-28 0 0.850 0.850 0.860 0.850 0.860 90,000 77,000 0.8556 48.56 48.56 49.13 48.56 49.13 1,575 48.879 0.00%
2002-08-27 0 0.850 0.850 0.880 0.850 0.850 140,000 119,000 0.8500 48.56 48.56 50.28 48.56 48.56 2,450 48.562 -1.16%
2002-08-26 0 0.860 0.860 0.880 0.860 0.860 316,000 271,760 0.8600 49.13 49.13 50.28 49.13 49.13 5,531 49.133 -1.15%
2002-08-23 0 0.870 0.860 0.880 0.850 0.890 508,000 438,080 0.8624 49.70 49.13 50.28 48.56 50.85 8,892 49.268 -1.14%
2002-08-22 0 0.880 0.870 0.880 0.850 0.900 1,036,000 905,920 0.8744 50.28 49.70 50.28 48.56 51.42 18,134 49.958 3.53%
2002-08-21 0 0.850 0.850 0.860 0.840 0.850 350,000 296,800 0.8480 48.56 48.56 49.13 47.99 48.56 6,126 48.448 0.00%
2002-08-20 0 0.850 0.850 0.870 0.850 0.850 100,000 85,000 0.8500 48.56 48.56 49.70 48.56 48.56 1,750 48.562 0.00%
2002-08-19 0 0.850 0.850 0.860 0.850 0.850 68,000 57,800 0.8500 48.56 48.56 49.13 48.56 48.56 1,190 48.562 -1.16%
2002-08-16 0 0.860 0.850 0.860 0.850 0.860 294,000 249,920 0.8501 49.13 48.56 49.13 48.56 49.13 5,146 48.566 0.00%
2002-08-15 0 0.860 0.850 0.870 0.860 0.880 266,000 233,320 0.8771 49.13 48.56 49.70 49.13 50.28 4,656 50.112 0.80%
2002-08-14 0 0.920 0.920 0.930 0.910 0.930 358,000 328,520 0.9177 48.74 48.74 49.27 48.21 49.27 6,757 48.620 -3.16%
2002-08-13 0 0.950 0.940 0.950 0.930 0.950 596,000 556,940 0.9345 50.33 49.80 50.33 49.27 50.33 11,249 49.511 2.15%
2002-08-12 0 0.930 0.930 0.940 0.880 0.920 244,000 223,560 0.9162 49.27 49.27 49.80 46.63 48.74 4,605 48.545 1.09%
2002-08-09 0 0.920 0.910 0.920 0.920 0.950 700,000 654,380 0.9348 48.74 48.21 48.74 48.74 50.33 13,212 49.530 2.22%
2002-08-08 0 0.900 0.890 0.910 0.880 0.900 690,000 613,200 0.8887 47.68 47.16 48.21 46.63 47.68 13,023 47.086 2.27%
2002-08-07 0 0.880 0.850 0.880 0.850 0.880 272,000 233,960 0.8601 46.63 45.04 46.63 45.04 46.63 5,134 45.573 1.15%
2002-08-06 0 0.870 0.860 0.870 - - 0 0 - 46.10 45.57 46.10 - - 0 - -1.14%
2002-08-05 0 0.880 0.880 0.900 0.880 0.890 494,000 436,520 0.8836 46.63 46.63 47.68 46.63 47.16 9,324 46.818 0.00%
2002-08-02 0 0.880 0.870 0.900 0.870 0.880 150,000 131,700 0.8780 46.63 46.10 47.68 46.10 46.63 2,831 46.519 0.00%
2002-08-01 0 0.880 0.870 0.900 0.880 0.900 74,000 65,520 0.8854 46.63 46.10 47.68 46.63 47.68 1,397 46.912 0.00%
2002-07-31 0 0.880 0.880 0.890 0.870 0.880 444,000 389,820 0.8780 46.63 46.63 47.16 46.10 46.63 8,380 46.518 1.15%
2002-07-30 0 0.870 0.870 0.880 0.870 0.880 450,000 394,560 0.8768 46.10 46.10 46.63 46.10 46.63 8,493 46.456 2.35%
2002-07-29 0 0.850 0.840 0.890 0.850 0.850 50,000 42,500 0.8500 45.04 44.51 47.16 45.04 45.04 944 45.036 2.41%
2002-07-26 0 0.830 0.810 0.830 0.830 0.830 50,000 41,500 0.8300 43.98 42.92 43.98 43.98 43.98 944 43.976 -3.49%
2002-07-25 0 0.860 0.830 0.860 0.860 0.860 30,000 25,800 0.8600 45.57 43.98 45.57 45.57 45.57 566 45.566 1.18%
2002-07-24 0 0.850 0.820 0.880 0.800 0.850 24,000 20,200 0.8417 45.04 43.45 46.63 42.39 45.04 453 44.594 -3.41%
2002-07-23 0 0.880 0.870 0.880 - - 0 0 - 46.63 46.10 46.63 - - 0 - 0.00%
2002-07-22 0 0.880 0.850 0.880 0.860 0.880 142,000 122,160 0.8603 46.63 45.04 46.63 45.57 46.63 2,680 45.581 -2.22%
2002-07-19 0 0.900 0.880 0.900 - - 0 0 - 47.68 46.63 47.68 - - 0 - 0.00%
2002-07-18 0 0.900 0.890 0.900 0.880 0.900 186,000 165,080 0.8875 47.68 47.16 47.68 46.63 47.68 3,511 47.024 3.45%
2002-07-17 0 0.870 0.870 0.890 0.860 0.870 700,000 602,500 0.8607 46.10 46.10 47.16 45.57 46.10 13,212 45.603 -2.25%
2002-07-16 0 0.890 0.880 0.900 0.880 0.900 904,000 803,660 0.8890 47.16 46.63 47.68 46.63 47.68 17,062 47.102 -2.20%
2002-07-15 0 0.910 0.900 0.930 0.910 0.950 856,000 795,180 0.9289 48.21 47.68 49.27 48.21 50.33 16,156 49.219 -5.21%
2002-07-12 0 0.960 0.950 0.960 0.930 1.000 4,492,000 4,336,880 0.9655 50.86 50.33 50.86 49.27 52.98 84,782 51.154 17.07%
2002-07-11 0 0.820 0.810 0.840 0.810 0.820 168,000 136,680 0.8136 43.45 42.92 44.51 42.92 43.45 3,171 43.106 -1.20%
2002-07-10 0 0.830 0.790 0.830 0.790 0.840 102,000 81,180 0.7959 43.98 41.86 43.98 41.86 44.51 1,925 42.168 0.00%
2002-07-09 0 0.830 0.760 0.830 - - 0 0 - 43.98 40.27 43.98 - - 0 - 0.00%
2002-07-08 0 0.830 0.830 0.840 0.800 0.800 68,000 54,400 0.8000 43.98 43.98 44.51 42.39 42.39 1,283 42.387 -1.19%
2002-07-05 0 0.840 0.820 0.840 0.800 0.840 38,000 30,640 0.8063 44.51 43.45 44.51 42.39 44.51 717 42.721 7.69%
2002-07-04 0 0.780 0.780 0.800 - - 0 0 - 41.33 41.33 42.39 - - 0 - 0.00%
2002-07-03 0 0.780 0.780 0.800 - - 0 0 - 41.33 41.33 42.39 - - 0 - 0.00%
2002-07-02 0 0.780 0.760 0.780 - - 0 0 - 41.33 40.27 41.33 - - 0 - 0.00%
2002-06-28 0 0.780 0.780 0.800 0.780 0.780 90,000 70,200 0.7800 41.33 41.33 42.39 41.33 41.33 1,699 41.327 -2.50%
2002-06-27 0 0.800 0.780 0.810 0.800 0.800 100,000 80,000 0.8000 42.39 41.33 42.92 42.39 42.39 1,887 42.387 5.26%
2002-06-26 0 0.760 0.760 0.790 0.760 0.760 130,000 98,800 0.7600 40.27 40.27 41.86 40.27 40.27 2,454 40.267 -2.56%
2002-06-25 0 0.780 0.770 0.780 0.760 0.780 52,000 40,520 0.7792 41.33 40.80 41.33 40.27 41.33 981 41.286 4.00%
2002-06-24 0 0.750 0.750 0.790 - - 50,000 37,500 0.7500 39.74 39.74 41.86 - - 944 39.737 1.35%
2002-06-21 0 0.740 0.740 0.780 0.720 0.750 100,000 73,060 0.7306 39.21 39.21 41.33 38.15 39.74 1,887 38.710 1.37%
2002-06-20 0 0.730 0.730 0.750 0.690 0.730 176,000 123,340 0.7008 38.68 38.68 39.74 36.56 38.68 3,322 37.130 -1.35%
2002-06-19 0 0.740 0.720 0.800 0.740 0.770 250,000 190,000 0.7600 39.21 38.15 42.39 39.21 40.80 4,718 40.267 -5.13%
2002-06-18 0 0.780 0.780 0.800 0.780 0.800 304,000 240,820 0.7922 41.33 41.33 42.39 41.33 42.39 5,738 41.972 -2.50%
2002-06-17 0 0.800 0.790 0.800 0.800 0.800 310,000 248,000 0.8000 42.39 41.86 42.39 42.39 42.39 5,851 42.387 -1.23%
2002-06-14 0 0.810 0.800 0.810 0.800 0.810 78,000 62,780 0.8049 42.92 42.39 42.92 42.39 42.92 1,472 42.645 0.00%
2002-06-13 0 0.810 0.810 0.820 0.810 0.810 268,000 217,080 0.8100 42.92 42.92 43.45 42.92 42.92 5,058 42.916 0.00%
2002-06-12 0 0.810 0.800 0.810 0.800 0.810 280,000 226,400 0.8086 42.92 42.39 42.92 42.39 42.92 5,285 42.841 0.00%
2002-06-11 0 0.810 0.800 0.810 - - 0 0 - 42.92 42.39 42.92 - - 0 - 0.00%
2002-06-10 0 0.810 0.800 0.810 0.810 0.810 50,000 40,500 0.8100 42.92 42.39 42.92 42.92 42.92 944 42.916 -1.22%
2002-06-07 0 0.820 0.800 0.830 0.820 0.820 100,000 82,000 0.8200 43.45 42.39 43.98 43.45 43.45 1,887 43.446 1.23%
2002-06-06 0 0.810 0.800 0.820 0.810 0.810 80,000 64,800 0.8100 42.92 42.39 43.45 42.92 42.92 1,510 42.916 -1.22%
2002-06-05 0 0.820 0.810 0.820 0.820 0.820 200,000 164,000 0.8200 43.45 42.92 43.45 43.45 43.45 3,775 43.446 2.50%
2002-06-04 0 0.800 0.800 0.820 0.800 0.820 106,000 85,980 0.8111 42.39 42.39 43.45 42.39 43.45 2,001 42.976 -2.44%
2002-06-03 0 0.820 0.820 0.850 0.820 0.830 286,000 237,280 0.8297 43.45 43.45 45.04 43.45 43.98 5,398 43.958 -1.20%
2002-05-31 0 0.830 0.800 0.830 0.830 0.830 4,000 3,320 0.8300 43.98 42.39 43.98 43.98 43.98 75 43.976 2.47%
2002-05-30 0 0.810 0.810 0.850 0.750 0.870 274,000 223,300 0.8150 42.92 42.92 45.04 39.74 46.10 5,171 43.179 -2.41%
2002-05-29 0 0.830 0.830 0.850 0.830 0.840 242,000 202,900 0.8384 43.98 43.98 45.04 43.98 44.51 4,567 44.423 -1.19%
2002-05-28 0 0.840 0.840 0.850 0.840 0.850 210,000 177,900 0.8471 44.51 44.51 45.04 44.51 45.04 3,964 44.884 2.44%
2002-05-27 0 0.820 0.820 0.830 0.810 0.830 100,000 82,120 0.8212 43.45 43.45 43.98 42.92 43.98 1,887 43.510 -3.53%
2002-05-24 0 0.850 0.850 0.860 0.850 0.860 316,000 268,780 0.8506 45.04 45.04 45.57 45.04 45.57 5,964 45.066 -1.16%
2002-05-23 0 0.860 0.860 0.870 0.850 0.870 328,000 282,400 0.8610 45.57 45.57 46.10 45.04 46.10 6,191 45.617 -1.15%
2002-05-22 0 0.870 0.870 0.880 0.860 0.870 890,000 772,300 0.8678 46.10 46.10 46.63 45.57 46.10 16,798 45.976 1.16%
2002-05-21 0 0.860 0.860 0.870 0.850 0.860 1,946,000 1,663,400 0.8548 45.57 45.57 46.10 45.04 45.57 36,729 45.289 1.18%
2002-05-17 0 0.850 0.850 0.860 0.800 0.860 2,896,000 2,400,300 0.8288 45.04 45.04 45.57 42.39 45.57 54,659 43.914 6.25%
2002-05-16 0 0.800 0.790 0.800 0.780 0.800 652,000 520,180 0.7978 42.39 41.86 42.39 41.33 42.39 12,306 42.271 1.27%
2002-05-15 0 0.790 0.790 0.800 - - 0 0 - 41.86 41.86 42.39 - - 0 - 1.28%
2002-05-14 0 0.780 0.780 0.800 0.780 0.790 454,000 358,420 0.7895 41.33 41.33 42.39 41.33 41.86 8,569 41.829 -1.27%
2002-05-13 0 0.790 0.770 0.790 - - 0 0 - 41.86 40.80 41.86 - - 0 - 0.00%
2002-05-10 0 0.790 0.770 0.790 0.790 0.790 120,000 94,800 0.7900 41.86 40.80 41.86 41.86 41.86 2,265 41.857 -2.47%
2002-05-09 0 0.810 0.800 0.810 0.800 0.820 698,000 566,360 0.8114 42.92 42.39 42.92 42.39 43.45 13,174 42.991 2.53%
2002-05-08 0 0.790 0.790 0.810 0.780 0.810 820,000 652,060 0.7952 41.86 41.86 42.92 41.33 42.92 15,477 42.132 0.00%
2002-05-07 0 0.790 0.790 0.800 0.770 0.790 130,000 102,300 0.7869 41.86 41.86 42.39 40.80 41.86 2,454 41.694 1.28%
2002-05-06 0 0.780 0.780 0.790 0.770 0.780 88,000 68,480 0.7782 41.33 41.33 41.86 40.80 41.33 1,661 41.231 2.63%
2002-05-03 0 0.760 0.760 0.790 0.760 0.770 212,000 162,720 0.7675 40.27 40.27 41.86 40.27 40.80 4,001 40.667 -1.30%
2002-05-02 0 0.770 0.760 0.780 0.760 0.770 440,000 338,400 0.7691 40.80 40.27 41.33 40.27 40.80 8,305 40.749 0.00%
2002-04-30 0 0.770 0.770 0.780 0.770 0.770 124,000 95,480 0.7700 40.80 40.80 41.33 40.80 40.80 2,340 40.797 0.00%
2002-04-29 0 0.770 0.770 0.780 0.770 0.770 240,000 184,800 0.7700 40.80 40.80 41.33 40.80 40.80 4,530 40.797 -1.28%
2002-04-26 0 0.780 0.770 0.780 0.770 0.790 692,000 541,740 0.7829 41.33 40.80 41.33 40.80 41.86 13,061 41.479 -2.50%
2002-04-25 0 0.800 0.780 0.800 0.780 0.820 640,000 509,180 0.7956 42.39 41.33 42.39 41.33 43.45 12,079 42.153 0.00%
2002-04-24 0 0.800 0.790 0.800 0.790 0.810 1,118,000 896,780 0.8021 42.39 41.86 42.39 41.86 42.92 21,101 42.499 -1.23%
2002-04-23 0 0.810 0.800 0.810 0.770 0.820 2,642,000 2,115,840 0.8008 42.92 42.39 42.92 40.80 43.45 49,865 42.432 3.85%
2002-04-22 0 0.780 0.760 0.770 0.720 0.780 1,532,000 1,140,560 0.7445 41.33 40.27 40.80 38.15 41.33 28,915 39.446 8.33%
2002-04-19 0 0.720 0.710 0.730 0.710 0.720 684,000 491,780 0.7190 38.15 37.62 38.68 37.62 38.15 12,910 38.094 0.00%
2002-04-18 0 0.720 0.710 0.720 0.720 0.720 490,000 352,800 0.7200 38.15 37.62 38.15 38.15 38.15 9,248 38.148 -1.37%
2002-04-17 0 0.730 0.730 0.740 0.720 0.730 842,000 609,740 0.7242 38.68 38.68 39.21 38.15 38.68 15,892 38.368 1.39%
2002-04-16 0 0.720 0.710 0.720 0.700 0.740 1,280,000 917,640 0.7169 38.15 37.62 38.15 37.09 39.21 24,159 37.984 2.86%
2002-04-15 0 0.700 0.700 0.710 0.670 0.720 1,010,000 701,200 0.6943 37.09 37.09 37.62 35.50 38.15 19,063 36.784 6.06%
2002-04-12 0 0.660 0.660 0.680 0.660 0.660 390,000 257,400 0.6600 34.97 34.97 36.03 34.97 34.97 7,361 34.969 1.54%
2002-04-11 0 0.650 0.630 0.670 - - 0 0 - 34.44 33.38 35.50 - - 0 - 0.00%
2002-04-10 0 0.650 0.620 0.650 0.650 0.650 18,000 11,700 0.6500 34.44 32.85 34.44 34.44 34.44 340 34.439 3.17%
2002-04-09 0 0.630 0.630 0.650 0.630 0.640 102,000 65,160 0.6388 33.38 33.38 34.44 33.38 33.91 1,925 33.847 -1.56%
2002-04-08 0 0.640 0.640 0.660 - - 0 0 - 33.91 33.91 34.97 - - 0 - 0.00%
2002-04-04 0 0.640 0.640 0.680 0.640 0.640 20,000 12,800 0.6400 33.91 33.91 36.03 33.91 33.91 377 33.909 -4.48%
2002-04-03 0 0.670 0.670 0.680 0.640 0.640 150,000 96,000 0.6400 35.50 35.50 36.03 33.91 33.91 2,831 33.909 -1.47%
2002-04-02 0 0.680 0.680 0.690 0.650 0.650 30,000 19,500 0.6500 36.03 36.03 36.56 34.44 34.44 566 34.439 -1.45%
2002-03-28 0 0.690 0.650 0.690 0.650 0.690 170,000 114,400 0.6729 36.56 34.44 36.56 34.44 36.56 3,209 35.655 4.55%
2002-03-27 0 0.660 0.660 0.680 0.660 0.660 50,000 33,000 0.6600 34.97 34.97 36.03 34.97 34.97 944 34.969 1.54%
2002-03-26 0 0.650 0.650 0.660 0.650 0.650 48,000 31,200 0.6500 34.44 34.44 34.97 34.44 34.44 906 34.439 -1.52%
2002-03-25 0 0.660 0.660 0.670 0.640 0.650 120,000 77,900 0.6492 34.97 34.97 35.50 33.91 34.44 2,265 34.395 1.54%
2002-03-22 0 0.650 0.650 0.660 0.640 0.660 316,000 205,340 0.6498 34.44 34.44 34.97 33.91 34.97 5,964 34.429 0.00%
2002-03-21 0 0.650 0.640 0.650 0.650 0.650 100,000 65,000 0.6500 34.44 33.91 34.44 34.44 34.44 1,887 34.439 0.00%
2002-03-20 0 0.650 0.630 0.650 0.630 0.650 72,000 46,600 0.6472 34.44 33.38 34.44 33.38 34.44 1,359 34.292 3.17%
2002-03-19 0 0.630 0.630 0.640 - - 0 0 - 33.38 33.38 33.91 - - 0 - 1.61%
2002-03-18 0 0.620 0.620 0.660 0.620 0.630 176,000 110,820 0.6297 32.85 32.85 34.97 32.85 33.38 3,322 33.361 -4.62%
2002-03-15 0 0.650 0.640 0.660 0.650 0.670 528,000 348,260 0.6596 34.44 33.91 34.97 34.44 35.50 9,965 34.947 -2.99%
2002-03-14 0 0.670 0.670 0.680 0.670 0.670 282,000 188,340 0.6679 35.50 35.50 36.03 35.50 35.50 5,322 35.386 0.00%
2002-03-13 0 0.670 0.680 0.690 0.670 0.720 1,174,000 806,960 0.6874 35.50 36.03 36.56 35.50 38.15 22,158 36.419 -4.29%
2002-03-12 0 0.700 0.700 0.710 0.680 0.710 1,262,000 885,160 0.7014 37.09 37.09 37.62 36.03 37.62 23,819 37.162 2.94%
2002-03-11 0 0.680 0.670 0.690 0.640 0.690 2,600,000 1,749,340 0.6728 36.03 35.50 36.56 33.91 36.56 49,072 35.648 7.94%
2002-03-08 0 0.630 0.620 0.630 0.620 0.630 240,000 150,800 0.6283 33.38 32.85 33.38 32.85 33.38 4,530 33.291 3.28%
2002-03-07 0 0.610 0.610 0.620 0.600 0.610 86,000 51,720 0.6014 32.32 32.32 32.85 31.79 32.32 1,623 31.864 0.00%
2002-03-06 0 0.610 0.600 0.610 0.610 0.610 80,000 48,800 0.6100 32.32 31.79 32.32 32.32 32.32 1,510 32.320 -1.61%
2002-03-05 0 0.620 0.620 0.630 0.610 0.630 702,000 435,040 0.6197 32.85 32.85 33.38 32.32 33.38 13,249 32.835 3.33%
2002-03-04 0 0.600 0.590 0.600 0.590 0.600 250,000 149,000 0.5960 31.79 31.26 31.79 31.26 31.79 4,718 31.578 1.69%
2002-03-01 0 0.590 0.590 0.600 - - 0 0 - 31.26 31.26 31.79 - - 0 - 0.00%
2002-02-28 0 0.590 0.580 0.600 0.590 0.590 200,000 118,000 0.5900 31.26 30.73 31.79 31.26 31.26 3,775 31.260 1.72%
2002-02-27 0 0.580 0.570 0.580 0.580 0.580 200,000 116,000 0.5800 30.73 30.20 30.73 30.73 30.73 3,775 30.730 0.00%
2002-02-26 0 0.580 0.570 0.580 0.570 0.580 252,000 145,640 0.5779 30.73 30.20 30.73 30.20 30.73 4,756 30.621 1.75%
2002-02-25 0 0.570 0.570 0.580 0.560 0.560 60,000 33,600 0.5600 30.20 30.20 30.73 29.67 29.67 1,132 29.671 -1.72%
2002-02-22 0 0.580 0.570 0.600 - - 0 0 - 30.73 30.20 31.79 - - 0 - 0.00%
2002-02-21 0 0.580 0.580 0.590 - - 0 0 - 30.73 30.73 31.26 - - 0 - 1.75%
2002-02-20 0 0.570 0.570 0.580 - - 0 0 - 30.20 30.20 30.73 - - 0 - 0.00%
2002-02-19 0 0.570 0.560 0.590 0.570 0.570 100,000 57,000 0.5700 30.20 29.67 31.26 30.20 30.20 1,887 30.200 -1.72%
2002-02-18 0 0.580 0.560 0.600 - - 0 0 - 30.73 29.67 31.79 - - 0 - 0.00%
2002-02-15 0 0.580 0.550 0.590 - - 0 0 - 30.73 29.14 31.26 - - 0 - 0.00%
2002-02-11 0 0.580 0.570 0.590 0.580 0.580 100,000 58,000 0.5800 30.73 30.20 31.26 30.73 30.73 1,887 30.730 0.00%
2002-02-08 0 0.580 0.560 0.580 0.570 0.580 120,000 69,000 0.5750 30.73 29.67 30.73 30.20 30.73 2,265 30.465 1.75%
2002-02-07 0 0.570 0.560 0.570 0.570 0.570 50,000 28,500 0.5700 30.20 29.67 30.20 30.20 30.20 944 30.200 0.00%
2002-02-06 0 0.570 0.560 0.570 0.570 0.570 476,000 271,320 0.5700 30.20 29.67 30.20 30.20 30.20 8,984 30.200 1.79%
2002-02-05 0 0.560 0.560 0.570 0.560 0.570 258,000 145,480 0.5639 29.67 29.67 30.20 29.67 30.20 4,869 29.876 -1.75%
2002-02-04 0 0.570 0.560 0.570 0.550 0.570 528,000 299,660 0.5675 30.20 29.67 30.20 29.14 30.20 9,965 30.070 1.79%
2002-02-01 0 0.560 0.550 0.560 0.540 0.560 222,000 120,920 0.5447 29.67 29.14 29.67 28.61 29.67 4,190 28.859 0.00%
2002-01-31 0 0.560 0.560 0.570 0.550 0.580 92,000 51,400 0.5587 29.67 29.67 30.20 29.14 30.73 1,736 29.602 1.82%
2002-01-30 0 0.550 0.550 0.560 0.540 0.560 132,000 71,640 0.5427 29.14 29.14 29.67 28.61 29.67 2,491 28.755 0.00%
2002-01-29 0 0.550 0.550 0.560 0.550 0.560 40,000 22,220 0.5555 29.14 29.14 29.67 29.14 29.67 755 29.432 -3.51%
2002-01-28 0 0.570 0.550 0.570 0.550 0.570 180,000 100,860 0.5603 30.20 29.14 30.20 29.14 30.20 3,397 29.688 3.64%
2002-01-25 0 0.550 0.540 0.560 0.550 0.550 100,000 55,000 0.5500 29.14 28.61 29.67 29.14 29.14 1,887 29.141 0.00%
2002-01-24 0 0.550 0.550 0.560 0.550 0.550 60,000 33,000 0.5500 29.14 29.14 29.67 29.14 29.14 1,132 29.141 -1.79%
2002-01-23 0 0.560 0.560 0.570 0.560 0.560 30,000 16,800 0.5600 29.67 29.67 30.20 29.67 29.67 566 29.671 -1.75%
2002-01-22 0 0.570 0.570 0.580 0.540 0.570 1,488,000 825,800 0.5550 30.20 30.20 30.73 28.61 30.20 28,084 29.404 5.56%
2002-01-21 0 0.540 0.530 0.540 0.530 0.540 1,020,000 547,800 0.5371 28.61 28.08 28.61 28.08 28.61 19,251 28.455 1.89%
2002-01-18 0 0.530 0.520 0.540 0.530 0.550 530,000 282,500 0.5330 28.08 27.55 28.61 28.08 29.14 10,003 28.241 -1.85%
2002-01-17 0 0.540 0.530 0.540 0.540 0.540 660,000 356,400 0.5400 28.61 28.08 28.61 28.61 28.61 12,457 28.611 1.89%
2002-01-16 0 0.530 0.520 0.540 0.530 0.530 300,000 159,000 0.5300 28.08 27.55 28.61 28.08 28.08 5,662 28.081 -1.85%
2002-01-15 0 0.540 0.530 0.550 0.540 0.550 540,000 295,000 0.5463 28.61 28.08 29.14 28.61 29.14 10,192 28.945 0.00%
2002-01-14 0 0.540 0.540 0.550 0.540 0.540 542,000 292,680 0.5400 28.61 28.61 29.14 28.61 28.61 10,230 28.611 1.89%
2002-01-11 0 0.530 0.530 0.540 0.530 0.530 582,000 308,460 0.5300 28.08 28.08 28.61 28.08 28.08 10,985 28.081 1.92%
2002-01-10 0 0.520 0.520 0.530 0.520 0.530 500,000 263,000 0.5260 27.55 27.55 28.08 27.55 28.08 9,437 27.869 0.00%
2002-01-09 0 0.520 0.510 0.530 0.510 0.520 310,000 159,100 0.5132 27.55 27.02 28.08 27.02 27.55 5,851 27.192 4.00%
2002-01-08 0 0.500 0.500 0.510 0.500 0.510 300,000 150,520 0.5017 26.49 26.49 27.02 26.49 27.02 5,662 26.583 2.04%
2002-01-07 0 0.490 0.490 0.510 0.490 0.510 600,000 301,780 0.5030 25.96 25.96 27.02 25.96 27.02 11,324 26.649 -1.01%
2002-01-04 0 0.495 0.495 0.510 0.495 0.495 80,000 39,600 0.4950 26.23 26.23 27.02 26.23 26.23 1,510 26.227 2.06%
2002-01-03 0 0.485 0.485 0.500 0.485 0.485 40,000 19,400 0.4850 25.70 25.70 26.49 25.70 25.70 755 25.697 1.04%
2002-01-02 0 0.480 0.480 0.490 0.480 0.495 396,000 192,100 0.4851 25.43 25.43 25.96 25.43 26.23 7,474 25.702 -2.04%
2001-12-31 0 0.490 0.480 0.490 0.480 0.490 200,000 97,000 0.4850 25.96 25.43 25.96 25.43 25.96 3,775 25.697 0.00%
2001-12-28 0 0.490 0.480 0.495 0.475 0.490 1,150,000 552,500 0.4804 25.96 25.43 26.23 25.17 25.96 21,705 25.455 -2.00%
2001-12-27 0 0.500 0.490 0.500 0.500 0.500 100,000 50,000 0.5000 26.49 25.96 26.49 26.49 26.49 1,887 26.492 3.09%
2001-12-24 0 0.500 0.495 0.510 0.500 0.500 340,000 170,000 0.5000 25.70 25.44 26.21 25.70 25.70 6,616 25.697 0.00%
2001-12-21 0 0.500 0.495 0.510 0.500 0.500 200,000 100,000 0.5000 25.70 25.44 26.21 25.70 25.70 3,892 25.697 -1.96%
2001-12-20 0 0.510 0.500 0.520 0.510 0.510 216,000 110,160 0.5100 26.21 25.70 26.72 26.21 26.21 4,203 26.211 2.00%
2001-12-19 0 0.500 0.500 0.510 0.500 0.510 300,000 151,000 0.5033 25.70 25.70 26.21 25.70 26.21 5,837 25.868 0.00%
2001-12-18 0 0.500 0.500 0.510 0.500 0.500 300,000 150,000 0.5000 25.70 25.70 26.21 25.70 25.70 5,837 25.697 -1.96%
2001-12-17 0 0.510 0.500 0.510 0.500 0.510 1,000,000 503,000 0.5030 26.21 25.70 26.21 25.70 26.21 19,458 25.851 2.00%
2001-12-14 0 0.500 0.500 0.520 0.500 0.500 70,000 35,000 0.5000 25.70 25.70 26.72 25.70 25.70 1,362 25.697 1.01%
2001-12-13 0 0.495 0.495 0.500 0.495 0.500 270,000 134,400 0.4978 25.44 25.44 25.70 25.44 25.70 5,254 25.583 -6.60%
2001-12-12 0 0.530 0.520 0.540 0.530 0.540 670,000 356,100 0.5315 27.24 26.72 27.75 27.24 27.75 13,037 27.315 -1.85%
2001-12-11 0 0.540 0.530 0.540 0.500 0.540 1,474,000 779,920 0.5291 27.75 27.24 27.75 25.70 27.75 28,681 27.193 8.00%
2001-12-10 0 0.500 0.500 0.530 - - 0 0 - 25.70 25.70 27.24 - - 0 - 0.00%
2001-12-07 0 0.500 0.500 0.520 - - 0 0 - 25.70 25.70 26.72 - - 0 - 0.00%
2001-12-06 0 0.500 0.500 0.510 0.500 0.510 120,000 61,000 0.5083 25.70 25.70 26.21 25.70 26.21 2,335 26.125 -1.96%
2001-12-05 0 0.510 0.510 0.520 - - 0 0 - 26.21 26.21 26.72 - - 0 - 0.00%
2001-12-04 0 0.510 0.490 0.520 0.510 0.510 100,000 51,000 0.5100 26.21 25.18 26.72 26.21 26.21 1,946 26.211 0.00%
2001-12-03 0 0.510 0.510 0.530 0.510 0.520 320,000 163,400 0.5106 26.21 26.21 27.24 26.21 26.72 6,226 26.243 0.00%
2001-11-30 0 0.510 0.510 0.520 0.510 0.510 280,000 142,800 0.5100 26.21 26.21 26.72 26.21 26.21 5,448 26.211 3.03%
2001-11-29 0 0.495 0.495 0.510 0.495 0.495 20,000 9,900 0.4950 25.44 25.44 26.21 25.44 25.44 389 25.440 -1.00%
2001-11-28 0 0.500 0.500 0.510 0.500 0.500 88,000 44,000 0.5000 25.70 25.70 26.21 25.70 25.70 1,712 25.697 0.00%
2001-11-27 0 0.500 0.500 0.510 0.500 0.500 120,000 60,000 0.5000 25.70 25.70 26.21 25.70 25.70 2,335 25.697 1.01%
2001-11-26 0 0.495 0.490 0.520 0.495 0.495 20,000 9,900 0.4950 25.44 25.18 26.72 25.44 25.44 389 25.440 -1.00%
2001-11-23 0 0.500 0.495 0.510 0.500 0.500 210,000 105,000 0.5000 25.70 25.44 26.21 25.70 25.70 4,086 25.697 2.04%
2001-11-22 0 0.490 0.490 0.500 - - 0 0 - 25.18 25.18 25.70 - - 0 - 2.08%
2001-11-21 0 0.480 0.475 - - - 0 0 - 24.67 24.41 - - - 0 - 0.00%
2001-11-20 0 0.480 0.480 0.500 0.480 0.500 100,000 48,400 0.4840 24.67 24.67 25.70 24.67 25.70 1,946 24.875 0.00%
2001-11-19 0 0.480 0.480 0.500 0.480 0.480 166,000 79,680 0.4800 24.67 24.67 25.70 24.67 24.67 3,230 24.669 0.00%
2001-11-16 0 0.480 0.470 0.500 0.480 0.480 100,000 48,000 0.4800 24.67 24.16 25.70 24.67 24.67 1,946 24.669 0.00%
2001-11-15 0 0.480 0.480 0.500 0.480 0.480 4,000 1,920 0.4800 24.67 24.67 25.70 24.67 24.67 78 24.669 0.00%
2001-11-14 0 0.480 0.475 0.500 0.470 0.480 210,000 100,700 0.4795 24.67 24.41 25.70 24.16 24.67 4,086 24.645 2.13%
2001-11-13 0 0.470 0.470 0.500 - - 0 0 - 24.16 24.16 25.70 - - 0 - 0.00%
2001-11-12 0 0.470 0.470 - - - 0 0 - 24.16 24.16 - - - 0 - 0.00%
2001-11-09 0 0.470 0.470 0.490 0.470 0.470 60,000 28,200 0.4700 24.16 24.16 25.18 24.16 24.16 1,167 24.155 0.00%
2001-11-08 0 0.470 0.470 - 0.470 0.470 120,000 56,400 0.4700 24.16 24.16 - 24.16 24.16 2,335 24.155 0.00%
2001-11-07 0 0.470 0.470 0.490 - - 0 0 - 24.16 24.16 25.18 - - 0 - 0.00%
2001-11-06 0 0.470 0.460 0.490 - - 0 0 - 24.16 23.64 25.18 - - 0 - 0.00%
2001-11-05 0 0.470 0.470 0.500 0.470 0.500 106,000 50,120 0.4728 24.16 24.16 25.70 24.16 25.70 2,063 24.301 0.00%
2001-11-02 0 0.470 0.470 0.510 - - 0 0 - 24.16 24.16 26.21 - - 0 - 0.00%
2001-11-01 0 0.470 0.470 - - - 0 0 - 24.16 24.16 - - - 0 - 0.00%
2001-10-31 0 0.470 0.470 0.520 0.470 0.470 62,000 29,140 0.4700 24.16 24.16 26.72 24.16 24.16 1,206 24.155 -2.08%
2001-10-30 0 0.480 0.470 - 0.480 0.480 200,000 96,000 0.4800 24.67 24.16 - 24.67 24.67 3,892 24.669 0.00%
2001-10-29 0 0.480 0.460 - - - 2,000 1,040 0.5200 24.67 23.64 - - - 39 26.725 0.00%
2001-10-26 0 0.480 0.475 0.520 0.480 0.480 100,000 48,000 0.4800 24.67 24.41 26.72 24.67 24.67 1,946 24.669 -5.88%
2001-10-24 0 0.510 0.510 - - - 0 0 - 26.21 26.21 - - - 0 - 8.51%
2001-10-23 0 0.470 0.470 0.510 - - 0 0 - 24.16 24.16 26.21 - - 0 - 1.08%
2001-10-22 0 0.465 0.465 - 0.465 0.490 200,000 93,500 0.4675 23.90 23.90 - 23.90 25.18 3,892 24.027 -4.12%
2001-10-19 0 0.485 0.470 0.490 - - 0 0 - 24.93 24.16 25.18 - - 0 - 0.00%
2001-10-18 0 0.485 0.470 0.490 - - 0 0 - 24.93 24.16 25.18 - - 0 - 0.00%
2001-10-17 0 0.485 0.485 0.510 0.485 0.520 172,000 89,020 0.5176 24.93 24.93 26.21 24.93 26.72 3,347 26.599 -6.73%
2001-10-16 0 0.520 0.465 0.560 0.520 0.600 8,000 4,400 0.5500 26.72 23.90 28.78 26.72 30.84 156 28.267 7.22%
2001-10-15 0 0.485 0.475 - 0.485 0.485 40,000 19,400 0.4850 24.93 24.41 - 24.93 24.93 778 24.926 -4.90%
2001-10-12 0 0.510 - 0.510 - - 0 0 - 26.21 - 26.21 - - 0 - 0.00%
2001-10-11 0 0.510 - 0.510 - - 0 0 - 26.21 - 26.21 - - 0 - 0.00%
2001-10-10 0 0.510 - 0.510 - - 0 0 - 26.21 - 26.21 - - 0 - -3.77%
2001-10-09 0 0.530 0.490 0.600 0.530 0.570 4,000 2,200 0.5500 27.24 25.18 30.84 27.24 29.29 78 28.267 12.77%
2001-10-08 0 0.470 0.470 - - - 0 0 - 24.16 24.16 - - - 0 - 0.00%
2001-10-05 0 0.470 0.465 0.490 - - 0 0 - 24.16 23.90 25.18 - - 0 - 0.00%
2001-10-04 0 0.470 0.470 - 0.470 0.470 8,000 3,760 0.4700 24.16 24.16 - 24.16 24.16 156 24.155 -2.08%
2001-10-03 0 0.480 - 0.490 - - 0 0 - 24.67 - 25.18 - - 0 - 0.00%
2001-09-28 0 0.480 0.475 0.490 0.480 0.480 100,000 48,000 0.4800 24.67 24.41 25.18 24.67 24.67 1,946 24.669 0.00%
2001-09-27 0 0.480 0.475 0.485 0.480 0.485 200,000 96,500 0.4825 24.67 24.41 24.93 24.67 24.93 3,892 24.797 -1.03%
2001-09-26 0 0.485 0.480 0.495 0.485 0.485 202,000 97,980 0.4850 24.93 24.67 25.44 24.93 24.93 3,930 24.929 -1.02%
2001-09-25 0 0.490 0.485 0.490 0.490 0.500 270,000 133,000 0.4926 25.18 24.93 25.18 25.18 25.70 5,254 25.316 -12.50%
2001-09-24 0 0.560 0.560 0.600 - - 0 0 - 28.78 28.78 30.84 - - 0 - 24.44%
2001-09-21 0 0.450 0.450 0.500 0.450 0.450 130,000 58,500 0.4500 23.13 23.13 25.70 23.13 23.13 2,529 23.127 -10.00%
2001-09-20 0 0.500 - 0.500 - - 0 0 - 25.70 - 25.70 - - 0 - 0.00%
2001-09-19 0 0.500 - 0.500 - - 0 0 - 25.70 - 25.70 - - 0 - -1.96%
2001-09-18 0 0.510 - 0.510 - - 0 0 - 26.21 - 26.21 - - 0 - 0.00%
2001-09-17 0 0.510 - 0.520 - - 0 0 - 26.21 - 26.72 - - 0 - 0.00%
2001-09-14 0 0.510 0.510 - - - 0 0 - 26.21 26.21 - - - 0 - 8.51%
2001-09-13 0 0.470 0.470 - - - 0 0 - 24.16 24.16 - - - 0 - 9.30%
2001-09-12 0 0.430 0.430 0.450 0.430 0.440 200,000 87,000 0.4350 22.10 22.10 23.13 22.10 22.61 3,892 22.356 -7.53%
2001-09-11 0 0.465 0.465 0.480 0.465 0.465 8,000 3,720 0.4650 23.90 23.90 24.67 23.90 23.90 156 23.898 -2.11%
2001-09-10 0 0.475 0.475 0.480 - - 0 0 - 24.41 24.41 24.67 - - 0 - 2.15%
2001-09-07 0 0.465 0.465 0.495 - - 10,000 4,600 0.4600 23.90 23.90 25.44 - - 195 23.641 0.00%
2001-09-06 0 0.465 0.465 - 0.465 0.485 410,000 190,690 0.4651 23.90 23.90 - 23.90 24.93 7,978 23.903 -4.12%
2001-09-05 0 0.485 0.485 0.490 - - 0 0 - 24.93 24.93 25.18 - - 0 - 0.00%
2001-09-04 0 0.485 0.485 - - - 0 0 - 24.93 24.93 - - - 0 - 1.04%
2001-09-03 0 0.480 0.480 0.500 - - 0 0 - 24.67 24.67 25.70 - - 0 - 0.00%
2001-08-31 0 0.480 0.475 - - - 0 0 - 24.67 24.41 - - - 0 - 0.00%
2001-08-30 0 0.480 0.480 0.500 - - 0 0 - 24.67 24.67 25.70 - - 0 - 0.00%
2001-08-29 0 0.480 0.480 0.500 - - 0 0 - 24.67 24.67 25.70 - - 0 - 0.00%
2001-08-28 0 0.480 0.475 0.500 0.480 0.490 288,000 139,240 0.4835 24.67 24.41 25.70 24.67 25.18 5,604 24.847 -2.04%
2001-08-27 0 0.490 0.485 0.490 - - 0 0 - 25.18 24.93 25.18 - - 0 - 0.00%
2001-08-24 0 0.490 0.485 0.490 - - 0 0 - 25.18 24.93 25.18 - - 0 - 0.00%
2001-08-23 0 0.490 0.490 0.500 0.490 0.490 80,000 39,200 0.4900 25.18 25.18 25.70 25.18 25.18 1,557 25.183 0.00%
2001-08-22 0 0.490 0.485 0.490 0.490 0.490 200,000 98,000 0.4900 25.18 24.93 25.18 25.18 25.18 3,892 25.183 -5.77%
2001-08-21 0 0.520 - 0.520 - - 0 0 - 26.72 - 26.72 - - 0 - 0.00%
2001-08-20 0 0.520 - 0.520 - - 0 0 - 26.72 - 26.72 - - 0 - 0.00%
2001-08-17 0 0.520 0.490 0.520 - - 0 0 - 26.72 25.18 26.72 - - 0 - -1.89%
2001-08-16 0 0.530 - 0.540 - - 0 0 - 27.24 - 27.75 - - 0 - 0.00%
2001-08-15 0 0.530 0.485 0.550 0.530 0.530 100,000 53,000 0.5300 27.24 24.93 28.27 27.24 27.24 1,946 27.239 10.42%
2001-08-14 0 0.510 0.500 0.540 - - 0 0 - 24.67 24.19 26.12 - - 0 - 0.00%
2001-08-13 0 0.510 0.485 0.530 - - 0 0 - 24.67 23.46 25.64 - - 0 - 0.00%
2001-08-10 0 0.510 0.510 0.550 - - 0 0 - 24.67 24.67 26.60 - - 0 - 0.00%
2001-08-09 0 0.510 0.500 0.530 0.510 0.520 400,000 205,000 0.5125 24.67 24.19 25.64 24.67 25.15 8,269 24.790 -1.92%
2001-08-08 0 0.520 0.510 0.520 0.520 0.520 170,000 88,400 0.5200 25.15 24.67 25.15 25.15 25.15 3,515 25.153 -3.70%
2001-08-07 0 0.540 0.510 0.540 0.540 0.540 100,000 54,000 0.5400 26.12 24.67 26.12 26.12 26.12 2,067 26.120 1.89%
2001-08-06 0 0.530 0.510 0.530 0.530 0.530 100,000 53,000 0.5300 25.64 24.67 25.64 25.64 25.64 2,067 25.636 0.00%
2001-08-03 0 0.530 - 0.570 - - 0 0 - 25.64 - 27.57 - - 0 - 0.00%
2001-08-02 0 0.530 0.520 0.540 0.530 0.530 100,000 53,000 0.5300 25.64 25.15 26.12 25.64 25.64 2,067 25.636 1.92%
2001-08-01 0 0.520 0.520 0.560 - - 0 0 - 25.15 25.15 27.09 - - 0 - 0.00%
2001-07-31 0 0.520 0.520 0.570 - - 0 0 - 25.15 25.15 27.57 - - 0 - 0.00%
2001-07-30 0 0.520 0.520 0.560 0.520 0.520 264,000 137,280 0.5200 25.15 25.15 27.09 25.15 25.15 5,458 25.153 -1.89%
2001-07-27 0 0.530 0.530 0.550 - - 0 0 - 25.64 25.64 26.60 - - 0 - 0.00%
2001-07-26 0 0.530 0.520 0.540 0.530 0.540 200,000 107,500 0.5375 25.64 25.15 26.12 25.64 26.12 4,135 25.999 -3.64%
2001-07-24 0 0.550 0.540 0.550 0.550 0.550 50,000 27,500 0.5500 26.60 26.12 26.60 26.60 26.60 1,034 26.604 -1.79%
2001-07-23 0 0.560 - 0.560 - - 0 0 - 27.09 - 27.09 - - 0 - -1.75%
2001-07-20 0 0.570 - 0.570 - - 0 0 - 27.57 - 27.57 - - 0 - 0.00%
2001-07-19 0 0.570 0.520 0.570 0.570 0.570 2,000 1,140 0.5700 27.57 25.15 27.57 27.57 27.57 41 27.571 9.62%
2001-07-18 0 0.520 0.520 0.570 - - 0 0 - 25.15 25.15 27.57 - - 0 - 0.00%
2001-07-17 0 0.520 0.520 0.570 0.520 0.520 30,000 15,600 0.5200 25.15 25.15 27.57 25.15 25.15 620 25.153 -1.89%
2001-07-16 0 0.530 0.510 0.580 - - 0 0 - 25.64 24.67 28.05 - - 0 - 0.00%
2001-07-13 0 0.530 0.530 0.580 0.520 0.530 400,000 209,080 0.5227 25.64 25.64 28.05 25.15 25.64 8,269 25.283 -3.64%
2001-07-12 0 0.550 0.550 0.570 0.550 0.550 100,000 55,000 0.5500 26.60 26.60 27.57 26.60 26.60 2,067 26.604 -3.51%
2001-07-11 0 0.570 0.540 0.590 - - 0 0 - 27.57 26.12 28.54 - - 0 - 0.00%
2001-07-10 0 0.570 0.570 0.590 - - 98,000 55,860 0.5700 27.57 27.57 28.54 - - 2,026 27.571 1.79%
2001-07-09 0 0.560 0.530 0.580 - - 0 0 - 27.09 25.64 28.05 - - 0 - 0.00%
2001-07-05 0 0.560 0.550 0.580 - - 0 0 - 27.09 26.60 28.05 - - 0 - 0.00%
2001-07-04 0 0.560 0.550 0.590 - - 0 0 - 27.09 26.60 28.54 - - 0 - 0.00%
2001-07-03 0 0.560 0.540 0.580 0.540 0.560 160,000 89,200 0.5575 27.09 26.12 28.05 26.12 27.09 3,308 26.967 0.00%
2001-06-29 0 0.560 0.560 0.580 0.560 0.560 82,000 45,920 0.5600 27.09 27.09 28.05 27.09 27.09 1,695 27.088 0.00%
2001-06-28 0 0.560 0.550 0.580 - - 0 0 - 27.09 26.60 28.05 - - 0 - 0.00%
2001-06-27 0 0.560 0.550 0.580 - - 0 0 - 27.09 26.60 28.05 - - 0 - 0.00%
2001-06-26 0 0.560 0.550 0.580 - - 0 0 - 27.09 26.60 28.05 - - 0 - 0.00%
2001-06-22 0 0.560 0.550 0.590 0.560 0.560 162,000 89,720 0.5538 27.09 26.60 28.54 27.09 27.09 3,349 26.789 0.00%
2001-06-21 0 0.560 0.540 0.580 - - 0 0 - 27.09 26.12 28.05 - - 0 - 0.00%
2001-06-20 0 0.560 0.540 0.580 - - 0 0 - 27.09 26.12 28.05 - - 0 - 0.00%
2001-06-19 0 0.560 0.550 0.580 - - 0 0 - 27.09 26.60 28.05 - - 0 - 0.00%
2001-06-18 0 0.560 0.550 0.580 - - 0 0 - 27.09 26.60 28.05 - - 0 - 0.00%
2001-06-15 0 0.560 0.560 0.580 0.550 0.560 270,000 151,020 0.5593 27.09 27.09 28.05 26.60 27.09 5,582 27.055 -1.75%
2001-06-14 0 0.570 0.560 0.580 0.570 0.580 1,050,000 603,820 0.5751 27.57 27.09 28.05 27.57 28.05 21,707 27.816 1.79%
2001-06-13 0 0.560 0.560 0.570 0.560 0.560 74,000 41,440 0.5600 27.09 27.09 27.57 27.09 27.09 1,530 27.088 -1.75%
2001-06-12 0 0.570 0.560 0.580 - - 0 0 - 27.57 27.09 28.05 - - 0 - 0.00%
2001-06-11 0 0.570 0.560 0.570 0.560 0.580 134,000 76,340 0.5697 27.57 27.09 27.57 27.09 28.05 2,770 27.557 -1.72%
2001-06-08 0 0.580 0.560 0.580 0.580 0.580 10,000 5,800 0.5800 28.05 27.09 28.05 28.05 28.05 207 28.055 0.00%
2001-06-07 0 0.580 0.570 0.580 0.560 0.580 350,000 197,000 0.5629 28.05 27.57 28.05 27.09 28.05 7,236 27.226 5.45%
2001-06-06 0 0.550 0.550 0.580 0.540 0.550 40,000 21,980 0.5495 26.60 26.60 28.05 26.12 26.60 827 26.580 -5.17%
2001-06-05 0 0.580 0.570 0.590 0.570 0.580 330,000 190,100 0.5761 28.05 27.57 28.54 27.57 28.05 6,822 27.864 0.00%
2001-06-04 0 0.580 0.570 0.580 - - 0 0 - 28.05 27.57 28.05 - - 0 - -1.69%
2001-06-01 0 0.590 0.580 0.600 0.580 0.600 1,522,000 895,160 0.5881 28.54 28.05 29.02 28.05 29.02 31,465 28.449 3.51%
2001-05-31 0 0.570 0.570 0.580 0.550 0.580 1,452,000 839,360 0.5781 27.57 27.57 28.05 26.60 28.05 30,018 27.962 0.00%
2001-05-30 0 0.570 0.550 0.570 0.570 0.570 250,000 142,500 0.5700 27.57 26.60 27.57 27.57 27.57 5,168 27.571 -1.72%
2001-05-29 0 0.580 0.570 0.590 0.570 0.600 364,000 211,580 0.5813 28.05 27.57 28.54 27.57 29.02 7,525 28.116 -3.33%
2001-05-28 0 0.600 0.580 0.600 0.570 0.600 942,000 545,880 0.5795 29.02 28.05 29.02 27.57 29.02 19,475 28.030 9.09%
2001-05-25 0 0.550 0.540 0.560 0.530 0.550 690,000 373,300 0.5410 26.60 26.12 27.09 25.64 26.60 14,265 26.169 5.77%
2001-05-24 0 0.520 0.520 0.540 - - 0 0 - 25.15 25.15 26.12 - - 0 - 1.96%
2001-05-23 0 0.510 0.500 0.510 0.510 0.520 460,000 237,600 0.5165 24.67 24.19 24.67 24.67 25.15 9,510 24.984 -1.92%
2001-05-22 0 0.520 0.520 0.530 0.500 0.520 436,000 224,720 0.5154 25.15 25.15 25.64 24.19 25.15 9,014 24.931 1.96%
2001-05-21 0 0.510 0.500 0.520 0.510 0.510 100,000 51,000 0.5100 24.67 24.19 25.15 24.67 24.67 2,067 24.669 2.00%
2001-05-18 0 0.500 0.490 - - - 0 0 - 24.19 23.70 - - - 0 - 0.00%
2001-05-17 0 0.500 0.480 0.510 0.500 0.510 200,000 101,000 0.5050 24.19 23.22 24.67 24.19 24.67 4,135 24.427 -1.96%
2001-05-16 0 0.510 0.500 0.520 0.510 0.510 184,000 93,840 0.5100 24.67 24.19 25.15 24.67 24.67 3,804 24.669 2.00%
2001-05-15 0 0.500 0.500 0.510 0.490 0.500 130,000 64,700 0.4977 24.19 24.19 24.67 23.70 24.19 2,688 24.074 0.00%
2001-05-14 0 0.500 0.500 0.510 0.490 0.500 100,000 49,500 0.4950 24.19 24.19 24.67 23.70 24.19 2,067 23.943 0.00%
2001-05-11 0 0.500 0.480 0.500 0.470 0.500 104,000 51,880 0.4988 24.19 23.22 24.19 22.73 24.19 2,150 24.129 -1.96%
2001-05-10 0 0.510 0.480 0.520 - - 0 0 - 24.67 23.22 25.15 - - 0 - 0.00%
2001-05-09 0 0.510 0.500 0.520 - - 0 0 - 24.67 24.19 25.15 - - 0 - 0.00%
2001-05-08 0 0.510 0.485 0.520 - - 0 0 - 24.67 23.46 25.15 - - 0 - 0.00%
2001-05-07 0 0.510 0.500 0.520 - - 100,000 51,000 0.5100 24.67 24.19 25.15 - - 2,067 24.669 0.00%
2001-05-04 0 0.510 0.500 0.510 0.510 0.510 348,000 177,480 0.5100 24.67 24.19 24.67 24.67 24.67 7,194 24.669 0.00%
2001-05-03 0 0.510 0.510 0.520 0.510 0.510 210,000 107,100 0.5100 24.67 24.67 25.15 24.67 24.67 4,341 24.669 0.00%
2001-05-02 0 0.510 0.510 0.520 0.510 0.520 400,000 207,200 0.5180 24.67 24.67 25.15 24.67 25.15 8,269 25.056 0.00%
2001-04-27 0 0.510 0.510 0.530 - - 0 0 - 24.67 24.67 25.64 - - 0 - 0.00%
2001-04-26 0 0.510 0.510 0.530 0.500 0.500 20,000 10,000 0.5000 24.67 24.67 25.64 24.19 24.19 413 24.185 0.00%
2001-04-25 0 0.510 0.510 0.520 0.510 0.510 160,000 81,600 0.5100 24.67 24.67 25.15 24.67 24.67 3,308 24.669 2.00%
2001-04-24 0 0.500 0.500 0.510 0.500 0.510 318,000 161,700 0.5085 24.19 24.19 24.67 24.19 24.67 6,574 24.596 0.00%
2001-04-23 0 0.500 0.500 0.510 0.500 0.510 150,000 76,000 0.5067 24.19 24.19 24.67 24.19 24.67 3,101 24.508 0.00%
2001-04-20 0 0.500 0.500 0.510 0.500 0.500 310,000 155,000 0.5000 24.19 24.19 24.67 24.19 24.19 6,409 24.185 1.01%
2001-04-19 0 0.495 0.495 0.500 0.490 0.495 154,000 75,960 0.4932 23.94 23.94 24.19 23.70 23.94 3,184 23.859 1.02%
2001-04-18 0 0.490 0.490 0.500 0.485 0.490 210,000 102,850 0.4898 23.70 23.70 24.19 23.46 23.70 4,341 23.690 -2.00%
2001-04-17 0 0.500 0.485 0.500 0.480 0.500 80,000 38,850 0.4856 24.19 23.46 24.19 23.22 24.19 1,654 23.490 4.17%
2001-04-12 0 0.480 0.480 0.500 0.480 0.480 70,000 33,600 0.4800 23.22 23.22 24.19 23.22 23.22 1,447 23.218 1.05%
2001-04-11 0 0.475 0.475 - - - 0 0 - 22.98 22.98 - - - 0 - 0.00%
2001-04-10 0 0.475 0.475 - 0.475 0.480 30,000 14,330 0.4777 22.98 22.98 - 22.98 23.22 620 23.105 -1.04%
2001-04-09 0 0.480 0.470 0.480 - - 0 0 - 23.22 22.73 23.22 - - 0 - 0.00%
2001-04-06 0 0.480 0.480 0.485 0.475 0.480 300,000 143,000 0.4767 23.22 23.22 23.46 22.98 23.22 6,202 23.057 1.05%
2001-04-04 0 0.475 0.475 0.480 0.470 0.475 110,000 51,950 0.4723 22.98 22.98 23.22 22.73 22.98 2,274 22.844 -1.04%
2001-04-03 0 0.480 0.480 0.485 0.480 0.480 96,000 46,080 0.4800 23.22 23.22 23.46 23.22 23.22 1,985 23.218 -2.04%
2001-04-02 0 0.490 0.450 0.490 - - 0 0 - 23.70 21.77 23.70 - - 0 - 0.00%
2001-03-30 0 0.490 0.470 0.490 0.470 0.490 190,000 91,400 0.4811 23.70 22.73 23.70 22.73 23.70 3,928 23.269 2.08%
2001-03-29 0 0.480 0.480 0.490 0.480 0.490 370,000 178,600 0.4827 23.22 23.22 23.70 23.22 23.70 7,649 23.349 -4.00%
2001-03-28 0 0.500 0.490 0.500 0.500 0.500 1,470,000 735,000 0.5000 24.19 23.70 24.19 24.19 24.19 30,390 24.185 3.09%
2001-03-27 0 0.485 0.480 0.495 0.480 0.485 220,000 106,600 0.4845 23.46 23.22 23.94 23.22 23.46 4,548 23.438 1.04%
2001-03-26 0 0.480 0.480 0.495 0.480 0.480 100,000 48,000 0.4800 23.22 23.22 23.94 23.22 23.22 2,067 23.218 -5.88%
2001-03-23 0 0.510 0.475 0.510 0.460 0.510 104,000 49,440 0.4754 24.67 22.98 24.67 22.25 24.67 2,150 22.995 7.37%
2001-03-22 0 0.475 0.470 0.485 0.470 0.485 652,000 311,500 0.4778 22.98 22.73 23.46 22.73 23.46 13,479 23.110 -3.06%
2001-03-21 0 0.490 0.490 0.500 0.490 0.490 40,000 19,600 0.4900 23.70 23.70 24.19 23.70 23.70 827 23.702 3.16%
2001-03-20 0 0.475 0.475 0.510 - - 0 0 - 22.98 22.98 24.67 - - 0 - 1.06%
2001-03-19 0 0.470 0.460 0.500 0.470 0.470 100,000 47,000 0.4700 22.73 22.25 24.19 22.73 22.73 2,067 22.734 -6.00%
2001-03-16 0 0.500 0.500 0.520 0.500 0.500 84,000 42,000 0.5000 24.19 24.19 25.15 24.19 24.19 1,737 24.185 0.00%
2001-03-15 0 0.500 - 0.510 0.500 0.500 100,000 50,000 0.5000 24.19 - 24.67 24.19 24.19 2,067 24.185 0.00%
2001-03-14 0 0.500 0.500 - 0.500 0.510 100,000 50,500 0.5050 24.19 24.19 - 24.19 24.67 2,067 24.427 0.00%
2001-03-13 0 0.500 0.500 0.520 0.500 0.510 170,000 86,200 0.5071 24.19 24.19 25.15 24.19 24.67 3,515 24.527 -1.96%
2001-03-12 0 0.510 0.500 0.520 - - 0 0 - 24.67 24.19 25.15 - - 0 - 0.00%
2001-03-09 0 0.510 0.510 0.530 - - 0 0 - 24.67 24.67 25.64 - - 0 - 0.00%
2001-03-08 0 0.510 0.510 0.540 0.510 0.510 100,000 51,000 0.5100 24.67 24.67 26.12 24.67 24.67 2,067 24.669 -1.92%
2001-03-07 0 0.520 0.520 0.550 0.510 0.510 10,000 5,100 0.5100 25.15 25.15 26.60 24.67 24.67 207 24.669 -1.89%
2001-03-06 0 0.530 0.530 0.560 0.530 0.530 310,000 164,300 0.5300 25.64 25.64 27.09 25.64 25.64 6,409 25.636 1.92%
2001-03-05 0 0.520 0.520 0.530 0.510 0.520 800,000 415,360 0.5192 25.15 25.15 25.64 24.67 25.15 16,539 25.114 4.00%
2001-03-02 0 0.500 0.500 0.550 0.500 0.500 90,000 45,000 0.5000 24.19 24.19 26.60 24.19 24.19 1,861 24.185 0.00%
2001-03-01 0 0.500 0.500 0.530 0.500 0.510 300,000 152,500 0.5083 24.19 24.19 25.64 24.19 24.67 6,202 24.588 -3.85%
2001-02-28 0 0.520 0.510 0.530 0.510 0.520 342,000 177,340 0.5185 25.15 24.67 25.64 24.67 25.15 7,070 25.082 0.00%
2001-02-27 0 0.520 0.510 0.520 0.520 0.520 8,000 4,160 0.5200 25.15 24.67 25.15 25.15 25.15 165 25.153 1.96%
2001-02-26 0 0.510 0.510 0.530 0.500 0.510 410,000 205,500 0.5012 24.67 24.67 25.64 24.19 24.67 8,476 24.244 0.00%
2001-02-23 0 0.510 0.510 0.540 - - 0 0 - 24.67 24.67 26.12 - - 0 - 0.00%
2001-02-22 0 0.510 0.500 0.520 0.510 0.510 102,000 52,020 0.5100 24.67 24.19 25.15 24.67 24.67 2,109 24.669 -1.92%
2001-02-21 0 0.520 0.510 0.530 0.520 0.530 180,000 94,600 0.5256 25.15 24.67 25.64 25.15 25.64 3,721 25.421 4.00%
2001-02-20 0 0.500 0.500 0.510 0.500 0.500 270,000 135,000 0.5000 24.19 24.19 24.67 24.19 24.19 5,582 24.185 -1.96%
2001-02-19 0 0.510 0.500 0.520 - - 0 0 - 24.67 24.19 25.15 - - 0 - 0.00%
2001-02-16 0 0.510 0.500 0.520 0.500 0.510 324,000 165,000 0.5093 24.67 24.19 25.15 24.19 24.67 6,698 24.633 2.00%
2001-02-15 0 0.500 0.495 0.510 0.495 0.500 200,000 99,500 0.4975 24.19 23.94 24.67 23.94 24.19 4,135 24.064 0.00%
2001-02-14 0 0.500 0.500 0.510 - - 0 0 - 24.19 24.19 24.67 - - 0 - 0.00%
2001-02-13 0 0.500 0.490 0.510 0.500 0.500 124,000 62,000 0.5000 24.19 23.70 24.67 24.19 24.19 2,564 24.185 2.04%
2001-02-12 0 0.490 0.490 0.500 0.490 0.490 100,000 49,000 0.4900 23.70 23.70 24.19 23.70 23.70 2,067 23.702 -2.00%
2001-02-09 0 0.500 0.485 0.510 - - 0 0 - 24.19 23.46 24.67 - - 0 - 0.00%
2001-02-08 0 0.500 0.495 0.500 0.500 0.500 350,000 175,000 0.5000 24.19 23.94 24.19 24.19 24.19 7,236 24.185 0.00%
2001-02-07 0 0.500 0.495 0.510 0.495 0.500 350,000 174,500 0.4986 24.19 23.94 24.67 23.94 24.19 7,236 24.116 0.00%
2001-02-06 0 0.500 0.495 0.510 0.490 0.500 310,000 154,000 0.4968 24.19 23.94 24.67 23.70 24.19 6,409 24.029 0.00%
2001-02-05 0 0.500 0.495 0.500 0.500 0.500 700,000 350,000 0.5000 24.19 23.94 24.19 24.19 24.19 14,472 24.185 1.01%
2001-02-02 0 0.495 0.490 0.500 0.490 0.500 304,000 151,110 0.4971 23.94 23.70 24.19 23.70 24.19 6,285 24.044 1.02%
2001-02-01 0 0.490 0.490 0.510 - - 0 0 - 23.70 23.70 24.67 - - 0 - 0.00%
2001-01-31 0 0.490 0.490 0.495 - - 0 0 - 23.70 23.70 23.94 - - 0 - 0.00%
2001-01-30 0 0.490 0.480 0.500 - - 0 0 - 23.70 23.22 24.19 - - 0 - 0.00%
2001-01-29 0 0.490 0.490 0.495 0.490 0.490 220,000 107,800 0.4900 23.70 23.70 23.94 23.70 23.70 4,548 23.702 -5.77%
2001-01-23 0 0.520 0.540 - - - 0 0 - 25.15 26.12 - - - 0 - 8.33%
2001-01-22 0 0.480 0.480 0.500 - - 0 0 - 23.22 23.22 24.19 - - 0 - 0.00%
2001-01-19 0 0.480 0.480 0.485 0.470 0.480 620,000 297,400 0.4797 23.22 23.22 23.46 22.73 23.22 12,818 23.202 -2.04%
2001-01-18 0 0.490 0.480 - 0.485 0.490 200,000 97,500 0.4875 23.70 23.22 - 23.46 23.70 4,135 23.581 2.08%
2001-01-17 0 0.480 0.480 0.485 0.480 0.480 834,000 400,320 0.4800 23.22 23.22 23.46 23.22 23.22 17,242 23.218 0.00%
2001-01-16 0 0.480 0.480 0.510 0.480 0.490 1,350,500 655,475 0.4854 23.22 23.22 24.67 23.22 23.70 27,920 23.477 2.13%
2001-01-15 0 0.470 0.450 0.490 - - 0 0 - 22.73 21.77 23.70 - - 0 - 0.00%
2001-01-12 0 0.470 0.470 0.490 0.470 0.480 300,000 142,000 0.4733 22.73 22.73 23.70 22.73 23.22 6,202 22.895 2.17%
2001-01-11 0 0.460 0.460 - 0.460 0.460 30,000 13,800 0.4600 22.25 22.25 - 22.25 22.25 620 22.250 0.00%
2001-01-10 0 0.460 0.460 0.480 0.460 0.460 300,000 138,000 0.4600 22.25 22.25 23.22 22.25 22.25 6,202 22.250 0.00%
2001-01-09 0 0.460 0.450 0.475 0.460 0.460 240,000 110,400 0.4600 22.25 21.77 22.98 22.25 22.25 4,962 22.250 0.00%
2001-01-08 0 0.460 0.460 - 0.460 0.460 70,000 32,200 0.4600 22.25 22.25 - 22.25 22.25 1,447 22.250 0.00%
2001-01-05 0 0.460 0.445 0.480 - - 0 0 - 22.25 21.52 23.22 - - 0 - 0.00%
2001-01-04 0 0.460 0.460 0.470 0.460 0.460 10,000 4,600 0.4600 22.25 22.25 22.73 22.25 22.25 207 22.250 1.10%
2001-01-03 0 0.455 0.455 0.470 0.455 0.460 184,000 84,220 0.4577 22.01 22.01 22.73 22.01 22.25 3,804 22.140 -4.21%
2001-01-02 0 0.475 - 0.490 - - 0 0 - 22.98 - 23.70 - - 0 - 0.00%
2000-12-29 0 0.475 - 0.475 - - 0 0 - 22.98 - 22.98 - - 0 - 0.00%
2000-12-28 0 0.475 - 0.490 0.475 0.475 80,500 38,200 0.4745 22.98 - 23.70 22.98 22.98 1,664 22.953 1.06%
2000-12-27 0 0.485 - 0.490 - - 0 0 - 22.73 - 22.97 - - 0 - 0.00%
2000-12-22 0 0.485 0.460 0.510 - - 0 0 - 22.73 21.56 23.91 - - 0 - 0.00%
2000-12-21 0 0.485 0.465 0.490 - - 0 0 - 22.73 21.80 22.97 - - 0 - 0.00%
2000-12-20 0 0.485 0.460 0.485 0.475 0.490 570,000 276,310 0.4848 22.73 21.56 22.73 22.27 22.97 12,160 22.723 -1.02%
2000-12-19 0 0.490 0.460 0.510 0.470 0.490 306,000 147,820 0.4831 22.97 21.56 23.91 22.03 22.97 6,528 22.644 6.52%
2000-12-18 0 0.460 0.460 0.470 - - 0 0 - 21.56 21.56 22.03 - - 0 - 0.00%
2000-12-15 0 0.460 0.460 0.465 0.460 0.460 66,000 30,360 0.4600 21.56 21.56 21.80 21.56 21.56 1,408 21.562 0.00%
2000-12-14 0 0.460 0.460 0.465 0.460 0.470 730,000 341,600 0.4679 21.56 21.56 21.80 21.56 22.03 15,573 21.935 -2.13%
2000-12-13 0 0.470 0.470 0.480 0.460 0.470 450,000 210,000 0.4667 22.03 22.03 22.50 21.56 22.03 9,600 21.875 2.17%
2000-12-12 0 0.460 0.430 0.470 0.450 0.490 420,000 196,590 0.4681 21.56 20.16 22.03 21.09 22.97 8,960 21.941 -5.15%
2000-12-11 0 0.485 - 0.485 0.485 0.495 76,000 37,360 0.4916 22.73 - 22.73 22.73 23.20 1,621 23.043 -1.02%
2000-12-08 0 0.490 - 0.500 - - 0 0 - 22.97 - 23.44 - - 0 - 0.00%
2000-12-07 0 0.490 - 0.500 - - 0 0 - 22.97 - 23.44 - - 0 - 0.00%
2000-12-06 0 0.490 - 0.490 - - 0 0 - 22.97 - 22.97 - - 0 - 0.00%
2000-12-05 0 0.490 - 0.490 - - 0 0 - 22.97 - 22.97 - - 0 - -1.01%
2000-12-04 0 0.495 - 0.495 0.500 0.500 202,000 101,000 0.5000 23.20 - 23.20 23.44 23.44 4,309 23.437 7.61%
2000-12-01 0 0.460 0.430 0.460 - - 0 0 - 21.56 20.16 21.56 - - 0 - 0.00%
2000-11-30 0 0.460 0.430 0.460 - - 0 0 - 21.56 20.16 21.56 - - 0 - 0.00%
2000-11-29 0 0.460 0.430 0.460 0.470 0.470 2,000 940 0.4700 21.56 20.16 21.56 22.03 22.03 43 22.031 6.98%
2000-11-28 0 0.430 0.430 0.480 - - 0 0 - 20.16 20.16 22.50 - - 0 - 2.38%
2000-11-27 0 0.420 0.420 - - - 0 0 - 19.69 19.69 - - - 0 - 0.00%
2000-11-24 0 0.420 0.420 0.480 0.420 0.440 780,000 336,100 0.4309 19.69 19.69 22.50 19.69 20.62 16,640 20.198 -4.55%
2000-11-23 0 0.440 0.430 0.460 0.440 0.445 500,000 220,500 0.4410 20.62 20.16 21.56 20.62 20.86 10,667 20.672 -2.22%
2000-11-22 0 0.450 0.450 0.470 - - 0 0 - 21.09 21.09 22.03 - - 0 - 0.00%
2000-11-21 0 0.450 0.450 0.470 0.450 0.460 190,000 87,100 0.4584 21.09 21.09 22.03 21.09 21.56 4,053 21.488 -2.17%
2000-11-20 0 0.460 0.455 0.460 0.460 0.460 240,000 110,400 0.4600 21.56 21.33 21.56 21.56 21.56 5,120 21.562 -1.08%
2000-11-17 0 0.465 0.465 - - - 0 0 - 21.80 21.80 - - - 0 - 0.00%
2000-11-16 0 0.465 0.460 - - - 0 0 - 21.80 21.56 - - - 0 - 0.00%
2000-11-15 0 0.465 0.465 0.480 0.465 0.465 70,000 32,550 0.4650 21.80 21.80 22.50 21.80 21.80 1,493 21.797 -3.12%
2000-11-14 0 0.480 0.460 0.480 0.480 0.480 18,000 8,640 0.4800 22.50 21.56 22.50 22.50 22.50 384 22.500 0.00%
2000-11-13 0 0.480 0.465 0.480 0.480 0.480 50,000 24,000 0.4800 22.50 21.80 22.50 22.50 22.50 1,067 22.500 -2.04%
2000-11-10 0 0.490 0.470 0.500 0.470 0.490 70,000 33,310 0.4759 22.97 22.03 23.44 22.03 22.97 1,493 22.306 4.26%
2000-11-09 0 0.470 0.470 - 0.460 0.470 220,000 103,200 0.4691 22.03 22.03 - 21.56 22.03 4,693 21.988 0.00%
2000-11-08 0 0.470 0.465 0.470 0.460 0.470 578,000 268,160 0.4639 22.03 21.80 22.03 21.56 22.03 12,331 21.747 2.17%
2000-11-07 0 0.460 0.460 0.465 0.455 0.455 320,000 145,600 0.4550 21.56 21.56 21.80 21.33 21.33 6,827 21.328 2.22%
2000-11-06 0 0.450 0.435 0.455 - - 0 0 - 21.09 20.39 21.33 - - 0 - 0.00%
2000-11-03 0 0.450 0.435 0.455 - - 0 0 - 21.09 20.39 21.33 - - 0 - 0.00%
2000-11-02 0 0.450 0.450 0.460 0.450 0.450 80,000 36,000 0.4500 21.09 21.09 21.56 21.09 21.09 1,707 21.094 0.00%
2000-11-01 0 0.450 0.430 0.450 0.450 0.450 60,000 27,000 0.4500 21.09 20.16 21.09 21.09 21.09 1,280 21.094 3.45%
2000-10-31 0 0.435 0.425 - - - 0 0 - 20.39 19.92 - - - 0 - 0.00%
2000-10-30 0 0.435 0.435 - 0.400 0.435 347,000 149,300 0.4303 20.39 20.39 - 18.75 20.39 7,403 20.168 1.16%
2000-10-27 0 0.430 0.430 0.450 0.430 0.430 212,000 90,200 0.4255 20.16 20.16 21.09 20.16 20.16 4,523 19.944 1.18%
2000-10-26 0 0.425 0.425 0.455 0.415 0.420 17,180,000 7,130,700 0.4151 19.92 19.92 21.33 19.45 19.69 366,510 19.456 -1.16%
2000-10-25 0 0.430 0.430 0.460 0.425 0.450 980,000 429,400 0.4382 20.16 20.16 21.56 19.92 21.09 20,907 20.539 -10.42%
2000-10-24 0 0.480 0.480 0.500 0.440 0.500 64,000 28,720 0.4488 22.50 22.50 23.44 20.62 23.44 1,365 21.035 2.13%
2000-10-23 0 0.470 0.470 - 0.430 0.430 150,000 64,500 0.4300 22.03 22.03 - 20.16 20.16 3,200 20.156 11.90%
2000-10-20 0 0.420 0.420 - - - 0 0 - 19.69 19.69 - - - 0 - 1.20%
2000-10-19 0 0.415 0.410 0.430 0.415 0.420 200,000 83,500 0.4175 19.45 19.22 20.16 19.45 19.69 4,267 19.570 -3.49%
2000-10-18 0 0.430 0.420 0.450 0.415 0.440 750,000 325,250 0.4337 20.16 19.69 21.09 19.45 20.62 16,000 20.328 -2.27%
2000-10-17 0 0.440 0.430 - 0.440 0.440 50,000 22,000 0.4400 20.62 20.16 - 20.62 20.62 1,067 20.625 8.64%
2000-10-16 0 0.405 0.405 - 0.405 0.405 20,000 8,100 0.4050 18.98 18.98 - 18.98 18.98 427 18.984 -1.22%
2000-10-13 0 0.410 0.410 - 0.410 0.410 220,000 90,200 0.4100 19.22 19.22 - 19.22 19.22 4,693 19.219 0.00%
2000-10-12 0 0.410 0.410 0.420 0.400 0.410 554,000 225,990 0.4079 19.22 19.22 19.69 18.75 19.22 11,819 19.121 0.00%
2000-10-11 0 0.410 0.410 - 0.410 0.410 50,000 20,500 0.4100 19.22 19.22 - 19.22 19.22 1,067 19.219 0.00%
2000-10-10 0 0.410 0.410 - - - 0 0 - 19.22 19.22 - - - 0 - 2.50%
2000-10-09 0 0.400 0.400 0.430 0.400 0.430 76,000 31,180 0.4103 18.75 18.75 20.16 18.75 20.16 1,621 19.231 -9.09%
2000-10-05 0 0.440 0.420 0.440 0.430 0.440 610,000 266,400 0.4367 20.62 19.69 20.62 20.16 20.62 13,013 20.471 0.00%
2000-10-04 0 0.440 0.420 0.440 0.440 0.440 40,000 17,600 0.4400 20.62 19.69 20.62 20.62 20.62 853 20.625 4.76%
2000-10-03 0 0.420 0.420 0.440 - - 0 0 - 19.69 19.69 20.62 - - 0 - 0.00%
2000-09-29 0 0.420 0.420 - 0.415 0.415 40,000 16,600 0.4150 19.69 19.69 - 19.45 19.45 853 19.453 0.00%
2000-09-28 0 0.420 0.410 - - - 0 0 - 19.69 19.22 - - - 0 - 0.00%
2000-09-27 0 0.420 0.415 0.425 0.420 0.420 60,000 25,200 0.4200 19.69 19.45 19.92 19.69 19.69 1,280 19.687 1.20%
2000-09-26 0 0.415 0.415 0.420 0.415 0.420 300,000 125,000 0.4167 19.45 19.45 19.69 19.45 19.69 6,400 19.531 -1.19%
2000-09-25 0 0.420 0.410 0.420 0.400 0.420 1,250,000 509,880 0.4079 19.69 19.22 19.69 18.75 19.69 26,667 19.120 5.00%
2000-09-22 0 0.400 0.400 0.410 0.400 0.410 610,000 245,800 0.4030 18.75 18.75 19.22 18.75 19.22 13,013 18.888 -4.76%
2000-09-21 0 0.420 0.415 0.420 0.420 0.420 150,000 63,000 0.4200 19.69 19.45 19.69 19.69 19.69 3,200 19.687 -6.67%
2000-09-20 0 0.450 0.440 0.450 0.450 0.450 400,000 180,000 0.4500 21.09 20.62 21.09 21.09 21.09 8,533 21.094 0.00%
2000-09-19 0 0.450 0.440 0.450 0.450 0.450 100,000 45,000 0.4500 21.09 20.62 21.09 21.09 21.09 2,133 21.094 -2.17%
2000-09-18 0 0.490 0.480 0.500 0.490 0.500 520,000 256,500 0.4933 21.56 21.12 22.00 21.56 22.00 11,817 21.706 -3.92%
2000-09-15 0 0.510 0.510 0.520 0.510 0.510 30,000 15,300 0.5100 22.44 22.44 22.88 22.44 22.44 682 22.442 0.00%
2000-09-14 0 0.510 0.500 0.510 0.500 0.520 340,000 173,600 0.5106 22.44 22.00 22.44 22.00 22.88 7,726 22.468 -1.92%
2000-09-12 0 0.520 0.510 0.520 0.520 0.520 420,000 218,400 0.5200 22.88 22.44 22.88 22.88 22.88 9,544 22.882 -1.89%
2000-09-11 0 0.530 0.520 0.540 0.530 0.540 770,000 414,100 0.5378 23.32 22.88 23.76 23.32 23.76 17,498 23.665 -3.64%
2000-09-08 0 0.550 0.530 0.550 - - 0 0 - 24.20 23.32 24.20 - - 0 - 0.00%
2000-09-07 0 0.550 0.540 0.550 0.550 0.550 150,000 82,500 0.5500 24.20 23.76 24.20 24.20 24.20 3,409 24.203 0.00%
2000-09-06 0 0.550 0.540 0.550 0.550 0.550 134,000 73,700 0.5500 24.20 23.76 24.20 24.20 24.20 3,045 24.203 -3.51%
2000-09-05 0 0.570 0.550 0.570 0.540 0.590 114,000 66,360 0.5821 25.08 24.20 25.08 23.76 25.96 2,591 25.615 1.79%
2000-09-04 0 0.560 0.540 0.560 - - 0 0 - 24.64 23.76 24.64 - - 0 - -1.75%
2000-09-01 0 0.570 0.540 0.570 - - 0 0 - 25.08 23.76 25.08 - - 0 - -1.72%
2000-08-31 0 0.580 0.520 0.580 0.530 0.580 940,000 517,520 0.5506 25.52 22.88 25.52 23.32 25.52 21,361 24.227 5.45%
2000-08-30 0 0.550 0.540 0.560 0.540 0.550 360,000 197,400 0.5483 24.20 23.76 24.64 23.76 24.20 8,181 24.129 -3.51%
2000-08-29 0 0.570 0.540 0.570 0.570 0.570 540,000 307,800 0.5700 25.08 23.76 25.08 25.08 25.08 12,271 25.083 0.00%
2000-08-28 0 0.570 0.550 0.570 0.540 0.580 240,000 135,900 0.5663 25.08 24.20 25.08 23.76 25.52 5,454 24.918 1.79%
2000-08-25 0 0.560 0.550 0.560 0.550 0.560 342,000 188,520 0.5512 24.64 24.20 24.64 24.20 24.64 7,772 24.257 0.00%
2000-08-24 0 0.560 0.550 0.570 0.560 0.600 380,000 221,400 0.5826 24.64 24.20 25.08 24.64 26.40 8,635 25.639 0.00%
2000-08-23 0 0.560 0.550 0.560 0.560 0.570 470,000 264,200 0.5621 24.64 24.20 24.64 24.64 25.08 10,681 24.736 -1.75%
2000-08-22 0 0.570 0.560 0.570 0.560 0.570 780,000 439,500 0.5635 25.08 24.64 25.08 24.64 25.08 17,725 24.795 0.00%
2000-08-21 0 0.570 0.560 0.580 0.570 0.570 340,000 193,800 0.5700 25.08 24.64 25.52 25.08 25.08 7,726 25.083 0.00%
2000-08-18 0 0.570 0.570 0.590 0.570 0.590 1,250,000 720,120 0.5761 25.08 25.08 25.96 25.08 25.96 28,406 25.351 -1.72%
2000-08-17 0 0.580 0.580 0.600 0.580 0.590 738,000 431,420 0.5846 25.52 25.52 26.40 25.52 25.96 16,771 25.724 0.00%
2000-08-16 0 0.580 0.580 0.590 0.580 0.580 100,000 58,000 0.5800 25.52 25.52 25.96 25.52 25.52 2,272 25.523 -1.69%
2000-08-15 0 0.590 0.580 0.590 0.580 0.590 640,000 373,600 0.5838 25.96 25.52 25.96 25.52 25.96 14,544 25.688 0.00%
2000-08-14 0 0.590 0.580 0.590 0.590 0.600 616,000 366,540 0.5950 25.96 25.52 25.96 25.96 26.40 13,998 26.184 -1.67%
2000-08-11 0 0.600 0.600 0.610 0.600 0.610 940,000 564,700 0.6007 26.40 26.40 26.84 26.40 26.84 21,361 26.436 -1.64%
2000-08-10 0 0.610 0.600 0.610 0.600 0.610 350,000 212,000 0.6057 26.84 26.40 26.84 26.40 26.84 7,954 26.654 1.67%
2000-08-09 0 0.600 0.590 0.600 0.590 0.600 552,000 329,700 0.5973 26.40 25.96 26.40 25.96 26.40 12,544 26.283 0.00%
2000-08-08 0 0.600 0.590 0.610 0.590 0.600 300,000 179,000 0.5967 26.40 25.96 26.84 25.96 26.40 6,817 26.256 0.00%
2000-08-07 0 0.600 0.600 0.610 0.590 0.600 252,000 150,600 0.5976 26.40 26.40 26.84 25.96 26.40 5,727 26.298 1.69%
2000-08-04 0 0.590 0.580 0.590 0.580 0.600 550,000 325,200 0.5913 25.96 25.52 25.96 25.52 26.40 12,499 26.019 0.00%
2000-08-03 0 0.590 0.590 0.610 0.590 0.600 780,000 467,460 0.5993 25.96 25.96 26.84 25.96 26.40 17,725 26.372 0.00%
2000-08-02 0 0.590 0.600 0.610 0.590 0.610 1,408,000 843,500 0.5991 25.96 26.40 26.84 25.96 26.84 31,997 26.362 -1.67%
2000-08-01 0 0.600 0.600 0.620 0.600 0.610 1,010,000 614,700 0.6086 26.40 26.40 27.28 26.40 26.84 22,952 26.782 -1.64%
2000-07-31 0 0.610 0.600 0.610 0.600 0.610 650,000 395,700 0.6088 26.84 26.40 26.84 26.40 26.84 14,771 26.789 0.00%
2000-07-28 0 0.610 0.610 0.620 0.600 0.640 1,816,000 1,113,200 0.6130 26.84 26.84 27.28 26.40 28.16 41,268 26.975 0.00%
2000-07-27 0 0.610 0.610 0.620 0.600 0.610 1,010,000 615,560 0.6095 26.84 26.84 27.28 26.40 26.84 22,952 26.819 0.00%
2000-07-26 0 0.610 0.600 0.610 0.600 0.610 3,020,000 1,838,500 0.6088 26.84 26.40 26.84 26.40 26.84 68,629 26.789 -1.61%
2000-07-25 0 0.620 0.610 0.630 0.610 0.660 1,840,000 1,162,560 0.6318 27.28 26.84 27.72 26.84 29.04 41,814 27.803 1.64%
2000-07-24 0 0.610 0.610 0.630 0.610 0.620 566,000 349,760 0.6180 26.84 26.84 27.72 26.84 27.28 12,862 27.193 -1.61%
2000-07-21 0 0.620 0.620 0.630 0.620 0.630 890,000 555,800 0.6245 27.28 27.28 27.72 27.28 27.72 20,225 27.481 -3.12%
2000-07-20 0 0.640 0.630 0.640 0.630 0.640 1,450,000 928,500 0.6403 28.16 27.72 28.16 27.72 28.16 32,951 28.178 -1.54%
2000-07-19 0 0.650 0.630 0.650 0.640 0.650 1,796,000 1,153,040 0.6420 28.60 27.72 28.60 28.16 28.60 40,814 28.251 0.00%
2000-07-18 0 0.650 0.630 0.650 0.630 0.650 932,000 604,180 0.6483 28.60 27.72 28.60 27.72 28.60 21,180 28.527 0.00%
2000-07-17 0 0.650 0.640 0.650 0.630 0.650 1,054,000 669,320 0.6350 28.60 28.16 28.60 27.72 28.60 23,952 27.944 8.33%
2000-07-14 0 0.600 0.590 0.610 0.580 0.610 2,130,000 1,267,300 0.5950 26.40 25.96 26.84 25.52 26.84 48,404 26.182 -1.64%
2000-07-13 0 0.610 0.590 0.610 0.580 0.610 954,000 563,440 0.5906 26.84 25.96 26.84 25.52 26.84 21,679 25.990 7.02%
2000-07-12 0 0.570 0.550 0.590 - - 100,000 55,000 0.5500 25.08 24.20 25.96 - - 2,272 24.203 0.00%
2000-07-11 0 0.570 0.540 0.580 0.570 0.570 260,000 148,200 0.5700 25.08 23.76 25.52 25.08 25.08 5,908 25.083 1.79%
2000-07-10 0 0.560 0.550 0.590 0.550 0.560 206,000 115,300 0.5597 24.64 24.20 25.96 24.20 24.64 4,681 24.630 -3.45%
2000-07-07 0 0.580 0.550 0.580 0.540 0.580 260,000 145,400 0.5592 25.52 24.20 25.52 23.76 25.52 5,908 24.609 0.00%
2000-07-06 0 0.580 0.550 0.580 0.580 0.590 30,000 17,500 0.5833 25.52 24.20 25.52 25.52 25.96 682 25.669 9.43%
2000-07-05 0 0.530 0.530 0.570 - - 0 0 - 23.32 23.32 25.08 - - 0 - 0.00%
2000-07-04 0 0.530 0.530 0.580 0.530 0.540 164,000 87,520 0.5337 23.32 23.32 25.52 23.32 23.76 3,727 23.483 -1.85%
2000-07-03 0 0.540 0.530 0.540 - - 0 0 - 23.76 23.32 23.76 - - 0 - 0.00%
2000-06-30 0 0.540 0.530 0.560 0.540 0.540 270,000 145,800 0.5400 23.76 23.32 24.64 23.76 23.76 6,136 23.763 -1.82%
2000-06-29 0 0.550 0.540 0.550 0.550 0.560 630,000 346,800 0.5505 24.20 23.76 24.20 24.20 24.64 14,317 24.224 -1.79%
2000-06-28 0 0.560 0.550 0.570 0.550 0.570 604,000 337,200 0.5583 24.64 24.20 25.08 24.20 25.08 13,726 24.567 1.82%
2000-06-27 0 0.550 0.540 0.550 0.540 0.550 530,000 291,300 0.5496 24.20 23.76 24.20 23.76 24.20 12,044 24.186 3.77%
2000-06-26 0 0.530 0.530 0.580 0.520 0.530 64,000 33,680 0.5263 23.32 23.32 25.52 22.88 23.32 1,454 23.157 -1.85%
2000-06-23 0 0.540 0.540 0.550 0.540 0.550 1,248,000 678,000 0.5433 23.76 23.76 24.20 23.76 24.20 28,361 23.906 -3.57%
2000-06-22 0 0.560 0.550 0.570 0.540 0.570 120,000 66,200 0.5517 24.64 24.20 25.08 23.76 25.08 2,727 24.276 0.00%
2000-06-21 0 0.560 0.560 0.600 0.550 0.560 144,000 80,340 0.5579 24.64 24.64 26.40 24.20 24.64 3,272 24.551 1.82%
2000-06-20 0 0.550 0.550 0.560 0.540 0.550 392,000 213,940 0.5458 24.20 24.20 24.64 23.76 24.20 8,908 24.016 -1.79%
2000-06-19 0 0.560 0.550 0.560 0.560 0.570 50,000 28,300 0.5660 24.64 24.20 24.64 24.64 25.08 1,136 24.907 1.82%
2000-06-16 0 0.550 0.540 0.580 0.550 0.550 50,000 27,500 0.5500 24.20 23.76 25.52 24.20 24.20 1,136 24.203 0.00%
2000-06-15 0 0.550 0.540 0.550 0.540 0.550 140,000 76,000 0.5429 24.20 23.76 24.20 23.76 24.20 3,181 23.888 -1.79%
2000-06-14 0 0.560 0.550 0.560 0.550 0.560 98,000 54,400 0.5551 24.64 24.20 24.64 24.20 24.64 2,227 24.427 5.66%
2000-06-13 0 0.530 0.530 0.580 0.530 0.530 10,000 5,300 0.5300 23.32 23.32 25.52 23.32 23.32 227 23.323 -5.36%
2000-06-12 0 0.560 0.530 0.570 - - 0 0 - 24.64 23.32 25.08 - - 0 - 0.00%
2000-06-09 0 0.560 0.530 0.560 - - 0 0 - 24.64 23.32 24.64 - - 0 - 0.00%
2000-06-08 0 0.560 0.530 0.560 - - 0 0 - 24.64 23.32 24.64 - - 0 - 0.00%
2000-06-07 0 0.560 0.550 0.580 0.560 0.560 100,000 56,000 0.5600 24.64 24.20 25.52 24.64 24.64 2,272 24.643 1.82%
2000-06-05 0 0.550 0.550 0.570 0.550 0.550 88,000 48,400 0.5500 24.20 24.20 25.08 24.20 24.20 2,000 24.203 -1.79%
2000-06-02 0 0.560 0.550 0.560 0.550 0.560 372,000 208,200 0.5597 24.64 24.20 24.64 24.20 24.64 8,454 24.628 5.66%
2000-06-01 0 0.530 0.530 0.550 - - 0 0 - 23.32 23.32 24.20 - - 0 - 0.00%
2000-05-31 0 0.530 0.530 0.540 0.530 0.530 288,000 152,640 0.5300 23.32 23.32 23.76 23.32 23.32 6,545 23.323 0.00%
2000-05-30 0 0.530 0.530 0.550 0.530 0.530 200,000 106,000 0.5300 23.32 23.32 24.20 23.32 23.32 4,545 23.323 1.92%
2000-05-29 0 0.520 0.510 0.530 0.520 0.530 450,000 235,500 0.5233 22.88 22.44 23.32 22.88 23.32 10,226 23.029 0.00%
2000-05-26 0 0.520 0.520 0.530 0.520 0.520 628,000 326,560 0.5200 22.88 22.88 23.32 22.88 22.88 14,271 22.882 0.00%
2000-05-25 0 0.520 0.520 0.530 0.520 0.540 696,000 370,160 0.5318 22.88 22.88 23.32 22.88 23.76 15,816 23.403 -3.70%
2000-05-24 0 0.540 0.540 0.570 0.540 0.550 40,000 21,900 0.5475 23.76 23.76 25.08 23.76 24.20 909 24.093 0.00%
2000-05-23 0 0.540 0.540 0.580 0.540 0.540 310,000 167,400 0.5400 23.76 23.76 25.52 23.76 23.76 7,045 23.763 0.00%
2000-05-22 0 0.540 0.540 0.570 0.540 0.540 200,000 108,000 0.5400 23.76 23.76 25.08 23.76 23.76 4,545 23.763 -1.82%
2000-05-19 0 0.550 0.550 0.590 0.550 0.560 134,000 74,900 0.5590 24.20 24.20 25.96 24.20 24.64 3,045 24.597 -1.79%
2000-05-18 0 0.560 0.550 0.570 - - 0 0 - 24.64 24.20 25.08 - - 0 - 0.00%
2000-05-17 0 0.560 0.550 0.560 0.550 0.580 306,000 171,360 0.5600 24.64 24.20 24.64 24.20 25.52 6,954 24.643 0.00%
2000-05-16 0 0.560 0.560 0.580 0.550 0.560 170,000 95,700 0.5629 24.64 24.64 25.52 24.20 24.64 3,863 24.772 3.70%
2000-05-15 0 0.540 0.540 0.570 - - 0 0 - 23.76 23.76 25.08 - - 0 - 1.89%
2000-05-12 0 0.530 0.530 0.580 - - 0 0 - 23.32 23.32 25.52 - - 0 - 0.00%
2000-05-10 0 0.530 0.530 0.570 0.530 0.530 48,000 25,440 0.5300 23.32 23.32 25.08 23.32 23.32 1,091 23.323 0.00%
2000-05-09 0 0.530 0.530 0.560 0.530 0.560 212,000 115,380 0.5442 23.32 23.32 24.64 23.32 24.64 4,818 23.949 0.00%
2000-05-08 0 0.530 0.530 0.570 0.530 0.530 50,000 26,500 0.5300 23.32 23.32 25.08 23.32 23.32 1,136 23.323 -7.02%
2000-05-05 0 0.570 0.540 0.570 0.570 0.570 30,000 17,100 0.5700 25.08 23.76 25.08 25.08 25.08 682 25.083 5.56%
2000-05-04 0 0.540 0.540 0.570 0.540 0.540 600,000 324,000 0.5400 23.76 23.76 25.08 23.76 23.76 13,635 23.763 -3.57%
2000-05-03 0 0.560 0.560 0.570 0.560 0.560 86,000 48,160 0.5600 24.64 24.64 25.08 24.64 24.64 1,954 24.643 -1.75%
2000-05-02 0 0.570 0.540 0.570 0.540 0.570 50,000 27,900 0.5580 25.08 23.76 25.08 23.76 25.08 1,136 24.555 3.64%
2000-04-28 0 0.550 0.530 0.580 - - 0 0 - 24.20 23.32 25.52 - - 0 - 0.00%
2000-04-27 0 0.550 0.540 0.570 0.550 0.550 50,000 27,500 0.5500 24.20 23.76 25.08 24.20 24.20 1,136 24.203 1.85%
2000-04-26 0 0.540 0.530 0.560 0.540 0.560 244,000 134,640 0.5518 23.76 23.32 24.64 23.76 24.64 5,545 24.282 -5.26%
2000-04-25 0 0.570 0.570 0.580 0.570 0.570 122,000 69,540 0.5700 25.08 25.08 25.52 25.08 25.08 2,772 25.083 0.00%
2000-04-20 0 0.570 0.560 0.570 0.570 0.570 200,000 114,000 0.5700 25.08 24.64 25.08 25.08 25.08 4,545 25.083 1.79%
2000-04-19 0 0.560 0.560 0.590 0.560 0.570 190,000 106,740 0.5618 24.64 24.64 25.96 24.64 25.08 4,318 24.721 -3.45%
2000-04-18 0 0.580 0.580 0.600 0.580 0.620 150,000 90,000 0.6000 25.52 25.52 26.40 25.52 27.28 3,409 26.403 1.75%
2000-04-17 0 0.570 0.580 0.590 0.570 0.640 786,000 455,860 0.5800 25.08 25.52 25.96 25.08 28.16 17,862 25.522 -5.00%
2000-04-14 0 0.600 0.600 0.620 0.600 0.610 430,000 260,300 0.6053 26.40 26.40 27.28 26.40 26.84 9,772 26.638 -1.64%
2000-04-13 0 0.610 0.600 0.620 0.590 0.610 974,000 586,140 0.6018 26.84 26.40 27.28 25.96 26.84 22,134 26.481 -1.61%
2000-04-12 0 0.620 0.620 0.630 0.590 0.700 5,980,000 3,908,060 0.6535 27.28 27.28 27.72 25.96 30.80 135,895 28.758 6.90%
2000-04-11 0 0.580 0.580 0.590 0.580 0.580 186,000 107,880 0.5800 25.52 25.52 25.96 25.52 25.52 4,227 25.523 1.75%
2000-04-10 0 0.570 0.570 0.600 0.570 0.570 101,000 57,500 0.5693 25.08 25.08 26.40 25.08 25.08 2,295 25.052 1.79%
2000-04-07 0 0.560 0.560 0.600 0.560 0.590 556,000 321,360 0.5780 24.64 24.64 26.40 24.64 25.96 12,635 25.434 -3.45%
2000-04-06 0 0.580 0.580 0.660 0.570 0.600 500,000 288,840 0.5777 25.52 25.52 29.04 25.08 26.40 11,362 25.421 1.75%
2000-04-05 0 0.570 0.570 0.580 0.560 0.570 567,000 319,920 0.5642 25.08 25.08 25.52 24.64 25.08 12,885 24.829 -3.39%
2000-04-03 0 0.590 0.570 0.620 0.590 0.590 100,000 59,000 0.5900 25.96 25.08 27.28 25.96 25.96 2,272 25.963 -1.67%
2000-03-31 0 0.600 0.600 0.620 0.590 0.600 220,000 131,300 0.5968 26.40 26.40 27.28 25.96 26.40 4,999 26.263 -4.76%
2000-03-30 0 0.630 0.610 0.630 - - 0 0 - 27.72 26.84 27.72 - - 0 - -1.56%
2000-03-29 0 0.640 0.590 0.640 - - 0 0 - 28.16 25.96 28.16 - - 0 - 0.00%
2000-03-28 0 0.640 0.620 0.640 0.610 0.640 860,000 532,700 0.6194 28.16 27.28 28.16 26.84 28.16 19,543 27.257 1.59%
2000-03-27 0 0.630 0.620 0.650 0.600 0.650 794,000 502,700 0.6331 27.72 27.28 28.60 26.40 28.60 18,044 27.860 5.00%
2000-03-24 0 0.600 0.580 0.610 0.600 0.600 100,000 60,000 0.6000 26.40 25.52 26.84 26.40 26.40 2,272 26.403 0.00%
2000-03-23 0 0.600 0.580 0.640 0.580 0.600 90,000 53,600 0.5956 26.40 25.52 28.16 25.52 26.40 2,045 26.207 3.45%
2000-03-22 0 0.580 0.580 0.630 0.580 0.620 100,000 60,000 0.6000 25.52 25.52 27.72 25.52 27.28 2,272 26.403 -6.45%
2000-03-21 0 0.620 0.580 0.620 0.620 0.620 100,000 62,000 0.6200 27.28 25.52 27.28 27.28 27.28 2,272 27.283 6.90%
2000-03-20 0 0.580 0.580 0.630 0.560 0.560 30,000 16,800 0.5600 25.52 25.52 27.72 24.64 24.64 682 24.643 -3.33%
2000-03-17 0 0.600 0.560 0.610 0.600 0.640 18,000 11,280 0.6267 26.40 24.64 26.84 26.40 28.16 409 27.576 0.00%
2000-03-16 0 0.600 0.590 0.630 0.600 0.650 380,000 233,600 0.6147 26.40 25.96 27.72 26.40 28.60 8,635 27.051 -10.45%
2000-03-15 0 0.670 0.650 0.670 0.600 0.670 642,000 406,620 0.6334 29.48 28.60 29.48 26.40 29.48 14,589 27.871 13.56%
2000-03-14 0 0.590 0.590 0.610 0.590 0.620 580,000 348,560 0.6010 25.96 25.96 26.84 25.96 27.28 13,180 26.445 -4.84%
2000-03-13 0 0.620 0.610 0.630 0.610 0.630 220,000 136,600 0.6209 27.28 26.84 27.72 26.84 27.72 4,999 27.323 5.08%
2000-03-10 0 0.590 0.590 0.620 0.590 0.610 562,000 337,880 0.6012 25.96 25.96 27.28 25.96 26.84 12,771 26.456 -4.84%
2000-03-09 0 0.620 0.620 0.630 0.620 0.650 281,567 176,309 0.6262 27.28 27.28 27.72 27.28 28.60 6,399 27.554 0.00%
2000-03-08 0 0.620 0.600 0.630 0.600 0.620 230,000 142,000 0.6174 27.28 26.40 27.72 26.40 27.28 5,227 27.168 -1.59%
2000-03-07 0 0.630 0.620 0.630 0.630 0.630 264,000 166,320 0.6300 27.72 27.28 27.72 27.72 27.72 5,999 27.723 3.28%
2000-03-06 0 0.610 0.610 0.620 0.610 0.650 266,000 168,600 0.6338 26.84 26.84 27.28 26.84 28.60 6,045 27.892 -4.69%
2000-03-03 0 0.640 0.620 0.640 0.610 0.640 1,060,000 656,100 0.6190 28.16 27.28 28.16 26.84 28.16 24,088 27.237 3.23%
2000-03-02 0 0.620 0.620 0.640 0.610 0.680 1,180,000 742,700 0.6294 27.28 27.28 28.16 26.84 29.92 26,815 27.697 -3.12%
2000-03-01 0 0.640 0.630 0.650 0.590 0.650 1,860,000 1,152,700 0.6197 28.16 27.72 28.60 25.96 28.60 42,268 27.271 4.92%
2000-02-29 0 0.610 0.600 0.630 0.600 0.610 670,000 406,200 0.6063 26.84 26.40 27.72 26.40 26.84 15,226 26.679 -4.69%
2000-02-28 0 0.640 - 0.640 0.650 0.650 20,000 13,000 0.6500 28.16 - 28.16 28.60 28.60 454 28.603 -3.03%
2000-02-25 0 0.660 - 0.670 0.660 0.660 100,000 66,000 0.6600 29.04 - 29.48 29.04 29.04 2,272 29.043 -1.49%
2000-02-24 0 0.670 0.650 0.670 0.650 0.670 290,000 193,500 0.6672 29.48 28.60 29.48 28.60 29.48 6,590 29.362 3.08%
2000-02-23 0 0.650 0.650 0.670 0.650 0.670 200,000 131,900 0.6595 28.60 28.60 29.48 28.60 29.48 4,545 29.021 0.00%
2000-02-22 0 0.650 0.620 0.700 - - 0 0 - 28.60 27.28 30.80 - - 0 - 0.00%
2000-02-21 0 0.650 0.650 0.690 0.650 0.670 616,000 408,400 0.6630 28.60 28.60 30.36 28.60 29.48 13,998 29.175 -5.80%
2000-02-18 0 0.690 0.690 0.700 0.690 0.720 546,000 380,340 0.6966 30.36 30.36 30.80 30.36 31.68 12,408 30.653 1.47%
2000-02-17 0 0.680 0.680 0.700 0.680 0.730 254,000 177,700 0.6996 29.92 29.92 30.80 29.92 32.12 5,772 30.786 -2.86%
2000-02-16 0 0.700 0.700 0.720 0.670 0.780 1,578,000 1,107,320 0.7017 30.80 30.80 31.68 29.48 34.32 35,860 30.879 4.48%
2000-02-15 0 0.670 0.660 0.680 0.660 0.700 702,000 477,020 0.6795 29.48 29.04 29.92 29.04 30.80 15,953 29.902 3.08%
2000-02-14 0 0.650 0.650 0.680 0.650 0.680 600,000 392,500 0.6542 28.60 28.60 29.92 28.60 29.92 13,635 28.786 -4.41%
2000-02-11 0 0.680 0.660 0.680 0.660 0.690 398,000 267,840 0.6730 29.92 29.04 29.92 29.04 30.36 9,044 29.614 4.62%
2000-02-10 0 0.650 0.650 0.660 0.640 0.650 830,000 538,800 0.6492 28.60 28.60 29.04 28.16 28.60 18,862 28.566 -1.52%
2000-02-09 0 0.660 0.620 0.670 0.660 0.700 1,190,000 805,200 0.6766 29.04 27.28 29.48 29.04 30.80 27,043 29.775 -5.71%
2000-02-08 0 0.700 0.700 0.710 0.670 0.700 946,000 653,580 0.6909 30.80 30.80 31.24 29.48 30.80 21,498 30.402 0.00%
2000-02-03 0 0.700 0.690 0.700 0.620 0.730 1,484,000 960,660 0.6473 30.80 30.36 30.80 27.28 32.12 33,724 28.486 12.90%
2000-02-02 0 0.620 0.620 0.630 0.600 0.640 308,000 189,900 0.6166 27.28 27.28 27.72 26.40 28.16 6,999 27.131 0.00%
2000-02-01 0 0.620 0.590 0.620 0.610 0.620 160,000 98,400 0.6150 27.28 25.96 27.28 26.84 27.28 3,636 27.063 3.33%
2000-01-31 0 0.600 0.570 0.600 0.570 0.600 60,000 34,500 0.5750 26.40 25.08 26.40 25.08 26.40 1,363 25.303 0.00%
2000-01-28 0 0.600 0.570 0.600 0.600 0.600 60,000 36,000 0.6000 26.40 25.08 26.40 26.40 26.40 1,363 26.403 3.45%
2000-01-27 0 0.580 0.570 0.600 0.580 0.610 540,000 315,500 0.5843 25.52 25.08 26.40 25.52 26.84 12,271 25.710 -3.33%
2000-01-26 0 0.600 0.580 0.600 0.580 0.600 116,000 67,820 0.5847 26.40 25.52 26.40 25.52 26.40 2,636 25.728 1.69%
2000-01-25 0 0.590 0.580 0.610 - - 0 0 - 25.96 25.52 26.84 - - 0 - 0.00%
2000-01-24 0 0.590 0.570 0.590 0.580 0.610 270,000 163,020 0.6038 25.96 25.08 25.96 25.52 26.84 6,136 26.569 -1.67%
2000-01-21 0 0.600 0.580 0.600 0.580 0.600 100,000 58,400 0.5840 26.40 25.52 26.40 25.52 26.40 2,272 25.699 1.69%
2000-01-20 0 0.590 0.580 0.590 0.600 0.600 22,000 13,200 0.6000 25.96 25.52 25.96 26.40 26.40 500 26.403 1.72%
2000-01-19 0 0.580 0.560 0.580 0.600 0.600 100,000 60,000 0.6000 25.52 24.64 25.52 26.40 26.40 2,272 26.403 -3.33%
2000-01-18 0 0.600 0.580 0.600 0.580 0.600 220,000 131,000 0.5955 26.40 25.52 26.40 25.52 26.40 4,999 26.203 7.14%
2000-01-17 0 0.560 0.540 0.590 0.560 0.560 130,000 72,800 0.5600 24.64 23.76 25.96 24.64 24.64 2,954 24.643 0.00%
2000-01-14 0 0.560 0.550 0.570 0.560 0.570 260,000 146,100 0.5619 24.64 24.20 25.08 24.64 25.08 5,908 24.727 -1.75%
2000-01-13 0 0.570 0.560 0.590 0.570 0.590 280,000 162,300 0.5796 25.08 24.64 25.96 25.08 25.96 6,363 25.507 0.00%
2000-01-12 0 0.570 0.570 0.580 0.570 0.580 310,000 179,000 0.5774 25.08 25.08 25.52 25.08 25.52 7,045 25.409 -5.00%
2000-01-11 0 0.600 0.600 0.630 0.600 0.600 100,000 60,000 0.6000 26.40 26.40 27.72 26.40 26.40 2,272 26.403 0.00%
2000-01-10 0 0.600 0.600 0.640 0.590 0.600 154,000 91,400 0.5935 26.40 26.40 28.16 25.96 26.40 3,500 26.117 5.26%
2000-01-07 0 0.570 0.570 0.580 0.570 0.570 50,000 28,500 0.5700 25.08 25.08 25.52 25.08 25.08 1,136 25.083 0.00%
2000-01-06 0 0.570 0.540 0.580 0.570 0.580 190,000 109,800 0.5779 25.08 23.76 25.52 25.08 25.52 4,318 25.430 -1.72%
2000-01-05 0 0.580 0.580 0.620 0.580 0.590 140,000 82,200 0.5871 25.52 25.52 27.28 25.52 25.96 3,181 25.837 -3.33%
2000-01-04 0 0.600 0.600 0.620 0.590 0.600 484,000 281,420 0.5814 26.40 26.40 27.28 25.96 26.40 10,999 25.586 0.00%
2000-01-03 0 0.600 0.580 - 0.580 0.600 84,000 49,120 0.5848 26.40 25.52 - 25.52 26.40 1,909 25.732 3.45%
1999-12-30 0 0.580 0.580 0.600 0.580 0.600 496,000 293,480 0.5917 25.52 25.52 26.40 25.52 26.40 11,272 26.037 -3.33%
1999-12-29 0 0.600 0.590 0.600 0.590 0.600 90,000 53,600 0.5956 26.40 25.96 26.40 25.96 26.40 2,045 26.207 0.00%
1999-12-28 0 0.600 0.600 - 0.580 0.580 22,000 12,760 0.5800 26.40 26.40 - 25.52 25.52 500 25.523 -0.83%
1999-12-24 0 0.620 0.610 0.640 0.620 0.620 50,000 31,000 0.6200 26.62 26.19 27.48 26.62 26.62 1,164 26.623 3.33%
1999-12-23 0 0.600 0.600 - 0.590 0.610 500,000 299,900 0.5998 25.76 25.76 - 25.33 26.19 11,644 25.755 0.00%
1999-12-22 0 0.600 0.600 0.620 0.600 0.620 650,000 398,860 0.6136 25.76 25.76 26.62 25.76 26.62 15,137 26.349 -3.23%
1999-12-21 0 0.620 0.620 0.650 0.620 0.640 228,000 143,780 0.6306 26.62 26.62 27.91 26.62 27.48 5,310 27.079 -1.59%
1999-12-20 0 0.630 0.630 0.650 0.630 0.630 142,000 89,460 0.6300 27.05 27.05 27.91 27.05 27.05 3,307 27.052 0.00%
1999-12-17 0 0.630 0.630 0.660 0.630 0.640 240,000 151,700 0.6321 27.05 27.05 28.34 27.05 27.48 5,589 27.142 0.00%
1999-12-16 0 0.630 0.620 0.670 0.630 0.640 102,000 64,860 0.6359 27.05 26.62 28.77 27.05 27.48 2,375 27.305 -4.55%
1999-12-15 0 0.660 0.640 0.660 0.640 0.660 398,000 257,920 0.6480 28.34 27.48 28.34 27.48 28.34 9,269 27.827 0.00%
1999-12-14 0 0.660 0.650 0.680 0.640 0.660 194,000 126,100 0.6500 28.34 27.91 29.20 27.48 28.34 4,518 27.911 0.00%
1999-12-13 0 0.660 0.660 0.680 0.660 0.690 580,000 392,800 0.6772 28.34 28.34 29.20 28.34 29.63 13,507 29.081 -2.94%
1999-12-10 0 0.680 0.680 0.700 0.670 0.690 1,324,000 906,580 0.6847 29.20 29.20 30.06 28.77 29.63 30,834 29.402 0.00%
1999-12-09 0 0.680 0.670 0.680 0.670 0.800 2,062,000 1,481,100 0.7183 29.20 28.77 29.20 28.77 34.35 48,020 30.843 -12.82%
1999-12-08 0 0.780 0.770 0.780 0.760 0.800 1,486,000 1,163,760 0.7831 33.49 33.06 33.49 32.63 34.35 34,606 33.629 1.30%
1999-12-07 0 0.770 0.760 0.770 0.760 0.780 440,000 336,900 0.7657 33.06 32.63 33.06 32.63 33.49 10,247 32.878 0.00%
1999-12-06 0 0.770 0.770 0.790 0.770 0.790 334,000 260,900 0.7811 33.06 33.06 33.92 33.06 33.92 7,778 33.542 -2.53%
1999-12-03 0 0.790 0.780 0.790 0.760 0.790 659,000 512,460 0.7776 33.92 33.49 33.92 32.63 33.92 15,347 33.392 1.28%
1999-12-02 0 0.780 0.780 0.790 0.770 0.780 740,000 574,400 0.7762 33.49 33.49 33.92 33.06 33.49 17,233 33.331 4.00%
1999-12-01 0 0.750 0.750 0.760 0.740 0.760 738,000 550,640 0.7461 32.21 32.21 32.63 31.78 32.63 17,187 32.039 2.74%
1999-11-30 0 0.730 0.730 0.740 0.730 0.730 120,000 87,600 0.7300 31.35 31.35 31.78 31.35 31.35 2,795 31.346 0.00%
1999-11-29 0 0.730 0.720 0.730 0.720 0.730 522,000 376,720 0.7217 31.35 30.92 31.35 30.92 31.35 12,156 30.989 1.39%
1999-11-26 0 0.720 0.710 0.740 0.710 0.720 680,000 485,600 0.7141 30.92 30.49 31.78 30.49 30.92 15,836 30.664 1.41%
1999-11-25 0 0.710 0.710 0.720 0.710 0.720 210,000 149,700 0.7129 30.49 30.49 30.92 30.49 30.92 4,891 30.610 0.00%
1999-11-24 0 0.710 0.710 0.730 0.710 0.710 14,000 9,940 0.7100 30.49 30.49 31.35 30.49 30.49 326 30.487 -1.39%
1999-11-23 0 0.720 0.720 0.730 0.720 0.730 562,000 405,640 0.7218 30.92 30.92 31.35 30.92 31.35 13,088 30.993 -1.37%
1999-11-22 0 0.730 0.730 0.740 0.730 0.730 40,000 29,200 0.7300 31.35 31.35 31.78 31.35 31.35 932 31.346 0.00%
1999-11-19 0 0.730 0.720 0.750 0.730 0.730 260,000 189,800 0.7300 31.35 30.92 32.21 31.35 31.35 6,055 31.346 0.00%
1999-11-18 0 0.730 0.730 0.750 0.730 0.730 296,000 216,080 0.7300 31.35 31.35 32.21 31.35 31.35 6,893 31.346 0.00%
1999-11-17 0 0.730 0.730 0.740 0.730 0.730 240,000 175,200 0.7300 31.35 31.35 31.78 31.35 31.35 5,589 31.346 0.00%
1999-11-16 0 0.730 0.730 0.760 - - 0 0 - 31.35 31.35 32.63 - - 0 - 0.00%
1999-11-15 0 0.730 0.710 0.750 0.730 0.760 374,000 275,640 0.7370 31.35 30.49 32.21 31.35 32.63 8,710 31.647 -1.35%
1999-11-12 0 0.740 0.720 0.740 0.720 0.740 28,000 20,240 0.7229 31.78 30.92 31.78 30.92 31.78 652 31.040 0.00%
1999-11-11 0 0.740 0.740 0.750 0.730 0.750 524,000 387,160 0.7389 31.78 31.78 32.21 31.35 32.21 12,203 31.727 2.78%
1999-11-10 0 0.720 0.720 0.730 0.720 0.720 20,000 14,400 0.7200 30.92 30.92 31.35 30.92 30.92 466 30.917 -2.70%
1999-11-09 0 0.740 0.740 0.750 0.710 0.720 420,000 302,200 0.7195 31.78 31.78 32.21 30.49 30.92 9,781 30.896 2.78%
1999-11-08 0 0.720 0.710 0.740 0.720 0.720 124,000 89,280 0.7200 30.92 30.49 31.78 30.92 30.92 2,888 30.917 0.00%
1999-11-05 0 0.720 0.720 0.740 0.720 0.730 308,000 223,260 0.7249 30.92 30.92 31.78 30.92 31.35 7,173 31.126 -1.37%
1999-11-04 0 0.730 0.730 0.750 0.720 0.740 524,000 381,420 0.7279 31.35 31.35 32.21 30.92 31.78 12,203 31.256 0.00%
1999-11-03 0 0.730 0.720 0.740 0.730 0.750 582,000 426,180 0.7323 31.35 30.92 31.78 31.35 32.21 13,554 31.444 -2.67%
1999-11-02 0 0.750 0.740 0.760 0.730 0.750 1,090,000 809,900 0.7430 32.21 31.78 32.63 31.35 32.21 25,384 31.906 4.17%
1999-11-01 0 0.720 0.710 0.720 0.710 0.720 120,000 85,900 0.7158 30.92 30.49 30.92 30.49 30.92 2,795 30.738 2.86%
1999-10-29 0 0.700 0.700 0.710 0.700 0.720 780,000 549,360 0.7043 30.06 30.06 30.49 30.06 30.92 18,165 30.243 0.00%
1999-10-28 0 0.700 0.690 0.730 0.690 0.700 310,000 216,000 0.6968 30.06 29.63 31.35 29.63 30.06 7,219 29.920 2.94%
1999-10-27 0 0.680 0.680 0.690 0.680 0.680 600,000 408,000 0.6800 29.20 29.20 29.63 29.20 29.20 13,973 29.199 0.00%
1999-10-26 0 0.680 0.680 0.700 0.670 0.680 92,000 62,340 0.6776 29.20 29.20 30.06 28.77 29.20 2,143 29.097 1.49%
1999-10-25 0 0.670 0.670 - 0.670 0.680 150,000 101,800 0.6787 28.77 28.77 - 28.77 29.20 3,493 29.142 0.00%
1999-10-22 0 0.670 0.670 0.710 0.670 0.670 510,000 341,700 0.6700 28.77 28.77 30.49 28.77 28.77 11,877 28.770 1.52%
1999-10-21 0 0.660 0.660 0.700 - - 0 0 - 28.34 28.34 30.06 - - 0 - 0.00%
1999-10-20 0 0.660 0.660 0.700 0.640 0.660 1,024,000 665,500 0.6499 28.34 28.34 30.06 27.48 28.34 23,847 27.907 4.76%
1999-10-19 0 0.630 0.610 0.660 0.630 0.660 1,014,000 651,060 0.6421 27.05 26.19 28.34 27.05 28.34 23,614 27.571 -5.97%
1999-10-15 0 0.670 0.660 0.680 0.660 0.670 260,000 173,800 0.6685 28.77 28.34 29.20 28.34 28.77 6,055 28.704 0.00%
1999-10-14 0 0.670 0.670 0.700 0.670 0.680 204,000 137,680 0.6749 28.77 28.77 30.06 28.77 29.20 4,751 28.980 -2.90%
1999-10-13 0 0.690 0.660 0.690 - - 0 0 - 29.63 28.34 29.63 - - 0 - 0.00%
1999-10-12 0 0.690 0.680 0.690 0.690 0.700 272,000 187,880 0.6907 29.63 29.20 29.63 29.63 30.06 6,334 29.660 -1.43%
1999-10-11 0 0.700 0.690 0.710 0.700 0.700 150,000 105,000 0.7000 30.06 29.63 30.49 30.06 30.06 3,493 30.058 1.45%
1999-10-08 0 0.690 0.680 0.700 0.690 0.690 100,000 69,000 0.6900 29.63 29.20 30.06 29.63 29.63 2,329 29.629 -1.43%
1999-10-07 0 0.700 0.690 0.720 0.690 0.700 30,000 20,800 0.6933 30.06 29.63 30.92 29.63 30.06 699 29.772 2.94%
1999-10-06 0 0.680 0.680 0.710 0.680 0.690 160,000 109,800 0.6863 29.20 29.20 30.49 29.20 29.63 3,726 29.468 0.00%
1999-10-05 0 0.680 0.670 0.700 0.680 0.700 560,000 387,000 0.6911 29.20 28.77 30.06 29.20 30.06 13,041 29.675 -1.45%
1999-10-04 0 0.690 0.690 0.700 0.690 0.690 120,000 82,800 0.6900 29.63 29.63 30.06 29.63 29.63 2,795 29.629 -1.43%
1999-09-30 0 0.700 0.680 0.750 0.700 0.730 634,000 453,020 0.7145 30.06 29.20 32.21 30.06 31.35 14,765 30.683 2.94%
1999-09-29 0 0.680 0.670 0.700 - - 0 0 - 29.20 28.77 30.06 - - 0 - 0.00%
1999-09-28 0 0.680 0.660 0.690 0.670 0.690 654,000 442,180 0.6761 29.20 28.34 29.63 28.77 29.63 15,231 29.032 0.00%
1999-09-27 0 0.680 0.670 0.720 0.680 0.700 270,000 187,200 0.6933 29.20 28.77 30.92 29.20 30.06 6,288 29.772 -2.86%
1999-09-24 0 0.700 0.700 0.720 0.700 0.730 1,366,000 982,440 0.7192 30.06 30.06 30.92 30.06 31.35 31,812 30.883 -4.11%
1999-09-23 0 0.730 0.720 0.730 0.730 0.760 1,696,000 1,260,040 0.7429 31.35 30.92 31.35 31.35 32.63 39,497 31.902 -5.19%
1999-09-22 0 0.770 0.770 0.780 0.750 0.780 960,000 735,480 0.7661 33.06 33.06 33.49 32.21 33.49 22,357 32.897 -6.10%
1999-09-21 0 0.820 0.810 0.820 0.700 0.840 10,794,000 8,624,620 0.7990 35.21 34.78 35.21 30.06 36.07 251,373 34.310 18.84%
1999-09-20 0 0.690 0.660 0.710 0.650 0.690 658,000 432,320 0.6570 29.63 28.34 30.49 27.91 29.63 15,324 28.213 7.81%
1999-09-17 0 0.640 0.640 0.650 0.620 0.650 570,000 361,900 0.6349 27.48 27.48 27.91 26.62 27.91 13,274 27.263 0.00%
1999-09-15 0 0.640 0.630 0.650 0.630 0.650 490,000 314,700 0.6422 27.48 27.05 27.91 27.05 27.91 11,411 27.578 1.59%
1999-09-14 0 0.630 0.620 0.640 0.630 0.640 360,000 229,600 0.6378 27.05 26.62 27.48 27.05 27.48 8,384 27.386 1.61%
1999-09-13 0 0.620 0.610 0.620 0.620 0.630 370,000 231,400 0.6254 26.62 26.19 26.62 26.62 27.05 8,617 26.855 1.64%
1999-09-10 0 0.640 0.640 0.650 0.620 0.640 1,204,000 764,460 0.6349 26.19 26.19 26.60 25.37 26.19 29,418 25.986 1.59%
1999-09-09 0 0.630 0.620 0.630 0.610 0.630 774,000 473,820 0.6122 25.78 25.37 25.78 24.97 25.78 18,912 25.054 6.78%
1999-09-08 0 0.590 0.590 0.640 0.560 0.600 400,000 237,640 0.5941 24.15 24.15 26.19 22.92 24.56 9,773 24.315 -1.67%
1999-09-07 0 0.600 0.580 0.600 0.600 0.600 100,000 60,000 0.6000 24.56 23.74 24.56 24.56 24.56 2,443 24.556 0.00%
1999-09-06 0 0.600 0.600 0.640 0.580 0.600 170,000 101,200 0.5953 24.56 24.56 26.19 23.74 24.56 4,154 24.364 1.69%
1999-09-03 0 0.590 0.580 0.600 0.590 0.590 840,000 495,600 0.5900 24.15 23.74 24.56 24.15 24.15 20,524 24.147 0.00%
1999-09-02 0 0.590 0.590 0.600 0.580 0.580 70,000 40,600 0.5800 24.15 24.15 24.56 23.74 23.74 1,710 23.738 0.00%
1999-09-01 0 0.590 0.580 0.590 0.590 0.600 1,340,000 793,600 0.5922 24.15 23.74 24.15 24.15 24.56 32,741 24.239 0.00%
1999-08-31 0 0.590 0.590 0.610 0.590 0.590 80,000 47,200 0.5900 24.15 24.15 24.97 24.15 24.15 1,955 24.147 -3.28%
1999-08-30 0 0.610 0.590 0.610 - - 0 0 - 24.97 24.15 24.97 - - 0 - 0.00%
1999-08-27 0 0.610 0.600 0.610 0.600 0.610 598,000 361,780 0.6050 24.97 24.56 24.97 24.56 24.97 14,611 24.760 -1.61%
1999-08-26 0 0.620 0.600 0.640 0.600 0.620 122,000 74,400 0.6098 25.37 24.56 26.19 24.56 25.37 2,981 24.959 3.33%
1999-08-25 0 0.600 0.590 0.610 0.600 0.600 264,000 158,400 0.6000 24.56 24.15 24.97 24.56 24.56 6,450 24.556 -1.64%
1999-08-24 0 0.610 0.610 0.620 0.610 0.630 160,000 99,000 0.6188 24.97 24.97 25.37 24.97 25.78 3,909 25.324 -1.61%
1999-08-23 0 0.620 0.610 0.640 0.620 0.620 170,000 105,400 0.6200 25.37 24.97 26.19 25.37 25.37 4,154 25.375 0.00%
1999-08-20 0 0.620 0.590 0.620 0.600 0.620 390,000 236,500 0.6064 25.37 24.15 25.37 24.56 25.37 9,529 24.819 1.64%
1999-08-19 0 0.610 0.590 0.620 0.610 0.610 100,000 61,000 0.6100 24.97 24.15 25.37 24.97 24.97 2,443 24.966 3.39%
1999-08-18 0 0.590 0.590 0.600 0.590 0.590 620,000 365,800 0.5900 24.15 24.15 24.56 24.15 24.15 15,149 24.147 0.00%
1999-08-17 0 0.590 0.580 0.600 0.590 0.630 210,000 127,400 0.6067 24.15 23.74 24.56 24.15 25.78 5,131 24.829 1.72%
1999-08-16 0 0.580 0.580 0.590 0.570 0.590 240,000 138,600 0.5775 23.74 23.74 24.15 23.33 24.15 5,864 23.636 3.57%
1999-08-13 0 0.560 0.550 0.570 0.550 0.570 586,000 326,300 0.5568 22.92 22.51 23.33 22.51 23.33 14,318 22.789 -3.45%
1999-08-12 0 0.580 0.580 0.590 0.570 0.590 260,000 150,400 0.5785 23.74 23.74 24.15 23.33 24.15 6,353 23.675 3.57%
1999-08-11 0 0.560 0.550 0.610 0.550 0.580 476,000 268,360 0.5638 22.92 22.51 24.97 22.51 23.74 11,630 23.074 1.82%
1999-08-10 0 0.550 0.550 0.560 0.550 0.600 1,306,000 737,220 0.5645 22.51 22.51 22.92 22.51 24.56 31,910 23.103 -8.33%
1999-08-09 0 0.600 0.580 0.590 0.590 0.610 446,000 268,100 0.6011 24.56 23.74 24.15 24.15 24.97 10,897 24.602 -1.64%
1999-08-06 0 0.610 0.590 0.610 0.590 0.610 3,240,000 1,937,280 0.5979 24.97 24.15 24.97 24.15 24.97 79,165 24.471 -1.61%
1999-08-05 0 0.620 0.620 0.650 0.620 0.640 493,300 309,879 0.6282 25.37 25.37 26.60 25.37 26.19 12,053 25.710 -3.12%
1999-08-04 0 0.640 0.640 0.650 0.630 0.660 594,000 385,960 0.6498 26.19 26.19 26.60 25.78 27.01 14,514 26.593 -5.88%
1999-08-03 0 0.680 0.680 0.690 0.680 0.690 358,000 243,820 0.6811 27.83 27.83 28.24 27.83 28.24 8,747 27.874 -1.45%
1999-08-02 0 0.690 0.680 0.700 0.690 0.710 462,000 323,620 0.7005 28.24 27.83 28.65 28.24 29.06 11,288 28.669 -1.43%
1999-07-30 0 0.700 0.700 0.710 0.700 0.720 1,798,000 1,268,140 0.7053 28.65 28.65 29.06 28.65 29.47 43,932 28.866 -1.41%
1999-07-29 0 0.710 0.700 0.710 0.700 0.720 2,192,000 1,558,880 0.7112 29.06 28.65 29.06 28.65 29.47 53,558 29.106 1.43%
1999-07-28 0 0.700 0.700 0.710 0.670 0.730 7,604,000 5,249,140 0.6903 28.65 28.65 29.06 27.42 29.88 185,793 28.253 0.00%
1999-07-27 0 0.700 0.680 0.700 0.670 0.730 1,476,000 1,026,740 0.6956 28.65 27.83 28.65 27.42 29.88 36,064 28.470 6.06%
1999-07-26 0 0.660 0.660 0.680 0.660 0.690 250,000 169,900 0.6796 27.01 27.01 27.83 27.01 28.24 6,108 27.814 -4.35%
1999-07-23 0 0.690 0.690 0.700 0.690 0.700 260,000 180,800 0.6954 28.24 28.24 28.65 28.24 28.65 6,353 28.460 -4.17%
1999-07-22 0 0.720 0.710 0.720 0.720 0.730 689,500 497,015 0.7208 29.47 29.06 29.47 29.47 29.88 16,847 29.502 1.41%
1999-07-21 0 0.710 0.700 0.710 - - 0 0 - 29.06 28.65 29.06 - - 0 - -1.39%
1999-07-20 0 0.720 0.700 0.720 0.700 0.730 450,000 321,700 0.7149 29.47 28.65 29.47 28.65 29.88 10,995 29.258 2.86%
1999-07-19 0 0.700 0.690 0.720 0.700 0.710 150,000 105,500 0.7033 28.65 28.24 29.47 28.65 29.06 3,665 28.786 -1.41%
1999-07-16 0 0.710 0.690 0.720 0.710 0.720 280,000 199,000 0.7107 29.06 28.24 29.47 29.06 29.47 6,841 29.088 1.43%
1999-07-15 0 0.700 0.670 0.720 0.660 0.700 380,000 257,100 0.6766 28.65 27.42 29.47 27.01 28.65 9,285 27.691 7.69%
1999-07-14 0 0.650 0.650 0.660 0.650 0.660 226,000 147,300 0.6518 26.60 26.60 27.01 26.60 27.01 5,522 26.675 -1.52%
1999-07-13 0 0.660 0.640 0.670 0.660 0.670 218,000 144,060 0.6608 27.01 26.19 27.42 27.01 27.42 5,327 27.046 1.54%
1999-07-12 0 0.650 0.650 0.660 0.650 0.680 1,400,000 919,300 0.6566 26.60 26.60 27.01 26.60 27.83 34,207 26.875 0.00%
1999-07-09 0 0.650 0.610 0.650 0.600 0.650 120,000 74,000 0.6167 26.60 24.97 26.60 24.56 26.60 2,932 25.238 10.17%
1999-07-08 0 0.590 0.590 0.610 0.590 0.600 322,000 191,980 0.5962 24.15 24.15 24.97 24.15 24.56 7,868 24.401 -1.67%
1999-07-07 0 0.600 0.590 0.620 0.600 0.600 80,000 48,000 0.6000 24.56 24.15 25.37 24.56 24.56 1,955 24.556 -3.23%
1999-07-06 0 0.620 0.590 0.630 - - 0 0 - 25.37 24.15 25.78 - - 0 - 0.00%
1999-07-05 0 0.620 0.610 0.630 0.620 0.620 50,000 31,000 0.6200 25.37 24.97 25.78 25.37 25.37 1,222 25.375 -1.59%
1999-07-02 0 0.630 0.600 0.640 0.600 0.630 220,000 134,500 0.6114 25.78 24.56 26.19 24.56 25.78 5,375 25.021 5.00%
1999-06-30 0 0.600 0.590 0.610 0.600 0.600 100,000 60,000 0.6000 24.56 24.15 24.97 24.56 24.56 2,443 24.556 0.00%
1999-06-29 0 0.600 0.590 0.610 0.590 0.600 320,000 190,800 0.5963 24.56 24.15 24.97 24.15 24.56 7,819 24.403 1.69%
1999-06-28 0 0.590 0.580 0.600 0.580 0.590 230,000 135,200 0.5878 24.15 23.74 24.56 23.74 24.15 5,620 24.058 1.72%
1999-06-25 0 0.580 0.570 0.580 0.580 0.600 270,000 157,500 0.5833 23.74 23.33 23.74 23.74 24.56 6,597 23.874 1.75%
1999-06-24 0 0.570 0.560 0.580 0.570 0.580 180,000 103,900 0.5772 23.33 22.92 23.74 23.33 23.74 4,398 23.624 -5.00%
1999-06-23 0 0.600 0.600 0.610 0.600 0.610 250,000 151,200 0.6048 24.56 24.56 24.97 24.56 24.97 6,108 24.753 0.00%
1999-06-22 0 0.600 0.600 0.610 0.590 0.600 160,000 95,700 0.5981 24.56 24.56 24.97 24.15 24.56 3,909 24.480 1.69%
1999-06-21 0 0.590 0.590 0.600 0.590 0.600 230,000 136,700 0.5943 24.15 24.15 24.56 24.15 24.56 5,620 24.325 -3.28%
1999-06-17 0 0.610 0.580 0.610 0.550 0.610 104,000 58,040 0.5581 24.97 23.74 24.97 22.51 24.97 2,541 22.841 7.02%
1999-06-16 0 0.570 0.550 0.570 - - 0 0 - 23.33 22.51 23.33 - - 0 - -8.06%
1999-06-15 0 0.620 0.570 0.620 0.630 0.630 20,000 12,600 0.6300 25.37 23.33 25.37 25.78 25.78 489 25.784 3.33%
1999-06-14 0 0.600 0.580 0.610 0.600 0.630 250,000 152,500 0.6100 24.56 23.74 24.97 24.56 25.78 6,108 24.966 3.45%
1999-06-11 0 0.580 0.580 0.610 0.570 0.580 150,000 86,300 0.5753 23.74 23.74 24.97 23.33 23.74 3,665 23.547 5.45%
1999-06-10 0 0.550 0.550 0.610 0.550 0.580 782,000 439,720 0.5623 22.51 22.51 24.97 22.51 23.74 19,107 23.013 -3.51%
1999-06-09 0 0.570 0.570 0.660 0.570 0.580 658,000 376,060 0.5715 23.33 23.33 27.01 23.33 23.74 16,077 23.391 0.00%
1999-06-08 0 0.570 0.560 0.590 0.570 0.570 300,000 171,000 0.5700 23.33 22.92 24.15 23.33 23.33 7,330 23.329 0.00%
1999-06-07 0 0.570 0.570 0.580 0.570 0.570 100,000 57,000 0.5700 23.33 23.33 23.74 23.33 23.33 2,443 23.329 0.00%
1999-06-04 0 0.570 0.560 0.570 0.560 0.570 440,000 249,800 0.5677 23.33 22.92 23.33 22.92 23.33 10,751 23.236 0.00%
1999-06-03 0 0.570 0.570 0.590 0.570 0.580 450,000 260,500 0.5789 23.33 23.33 24.15 23.33 23.74 10,995 23.692 -3.39%
1999-06-02 0 0.590 0.580 0.600 0.590 0.600 1,010,000 600,000 0.5941 24.15 23.74 24.56 24.15 24.56 24,678 24.313 -3.28%
1999-06-01 0 0.610 0.600 0.620 0.590 0.630 880,000 533,660 0.6064 24.97 24.56 25.37 24.15 25.78 21,502 24.820 0.00%
1999-05-31 0 0.610 0.600 0.610 0.600 0.620 656,000 399,960 0.6097 24.97 24.56 24.97 24.56 25.37 16,028 24.953 1.67%
1999-05-28 0 0.600 0.560 0.610 0.600 0.600 300,000 180,000 0.6000 24.56 22.92 24.97 24.56 24.56 7,330 24.556 0.00%
1999-05-27 0 0.600 0.580 0.610 0.600 0.600 98,000 58,800 0.6000 24.56 23.74 24.97 24.56 24.56 2,394 24.556 1.69%
1999-05-26 0 0.590 0.560 0.600 0.580 0.590 150,000 87,500 0.5833 24.15 22.92 24.56 23.74 24.15 3,665 23.874 3.51%
1999-05-25 0 0.570 0.560 0.600 - - 0 0 - 23.33 22.92 24.56 - - 0 - 0.00%
1999-05-24 0 0.570 0.560 0.570 0.560 0.570 192,000 108,120 0.5631 23.33 22.92 23.33 22.92 23.33 4,691 23.047 1.79%
1999-05-21 0 0.560 0.560 0.580 0.560 0.580 280,000 159,100 0.5682 22.92 22.92 23.74 22.92 23.74 6,841 23.255 -6.67%
1999-05-20 0 0.600 0.590 0.610 0.590 0.600 1,460,000 865,000 0.5925 24.56 24.15 24.97 24.15 24.56 35,673 24.248 1.69%
1999-05-19 0 0.590 0.550 0.610 0.550 0.590 660,000 378,400 0.5733 24.15 22.51 24.97 22.51 24.15 16,126 23.465 9.26%
1999-05-18 0 0.540 0.540 0.570 0.540 0.540 200,000 108,000 0.5400 22.10 22.10 23.33 22.10 22.10 4,887 22.101 0.00%
1999-05-17 0 0.540 0.530 0.560 - - 0 0 - 22.10 21.69 22.92 - - 0 - 0.00%
1999-05-14 0 0.540 0.540 0.580 0.540 0.570 214,000 121,560 0.5680 22.10 22.10 23.74 22.10 23.33 5,229 23.248 -1.82%
1999-05-13 0 0.550 0.550 0.560 0.550 0.560 450,000 251,200 0.5582 22.51 22.51 22.92 22.51 22.92 10,995 22.847 -3.51%
1999-05-12 0 0.570 0.550 0.600 0.550 0.570 230,000 129,800 0.5643 23.33 22.51 24.56 22.51 23.33 5,620 23.097 -5.00%
1999-05-11 0 0.600 0.560 0.600 - - 0 0 - 24.56 22.92 24.56 - - 0 - 0.00%
1999-05-10 0 0.600 0.570 0.600 0.570 0.610 350,000 211,800 0.6051 24.56 23.33 24.56 23.33 24.97 8,552 24.767 -1.64%
1999-05-07 0 0.610 0.610 0.620 0.590 0.620 276,000 169,160 0.6129 24.97 24.97 25.37 24.15 25.37 6,744 25.084 -4.69%
1999-05-06 0 0.640 0.610 0.640 0.620 0.660 674,000 434,840 0.6452 26.19 24.97 26.19 25.37 27.01 16,468 26.405 0.00%
1999-05-05 0 0.640 0.630 0.640 0.550 0.640 752,000 465,120 0.6185 26.19 25.78 26.19 22.51 26.19 18,374 25.314 -3.03%
1999-05-04 0 0.660 0.630 0.670 0.530 0.660 1,740,000 1,006,100 0.5782 27.01 25.78 27.42 21.69 27.01 42,514 23.665 24.53%
1999-05-03 0 0.530 0.510 0.530 0.460 0.530 740,000 368,200 0.4976 21.69 20.87 21.69 18.83 21.69 18,081 20.364 16.48%
1999-04-30 0 0.455 0.455 0.490 0.435 0.490 510,000 236,150 0.4630 18.62 18.62 20.05 17.80 20.05 12,461 18.951 4.60%
1999-04-29 0 0.435 0.435 - 0.435 0.435 30,000 13,050 0.4350 17.80 17.80 - 17.80 17.80 733 17.803 4.82%
1999-04-28 0 0.415 0.415 - 0.400 0.400 100,000 40,000 0.4000 16.98 16.98 - 16.37 16.37 2,443 16.371 6.41%
1999-04-27 0 0.390 0.380 0.410 0.390 0.395 100,000 39,250 0.3925 15.96 15.55 16.78 15.96 16.17 2,443 16.064 -3.70%
1999-04-26 0 0.405 0.405 - 0.400 0.405 73,100 29,467 0.4031 16.58 16.58 - 16.37 16.58 1,786 16.498 3.85%
1999-04-23 0 0.390 0.390 0.415 0.390 0.390 20,000 7,800 0.3900 15.96 15.96 16.98 15.96 15.96 489 15.962 -6.02%
1999-04-22 0 0.415 - 0.420 - - 0 0 - 16.98 - 17.19 - - 0 - 0.00%
1999-04-21 0 0.415 0.395 0.420 - - 0 0 - 16.98 16.17 17.19 - - 0 - 0.00%
1999-04-20 0 0.415 - 0.415 - - 0 0 - 16.98 - 16.98 - - 0 - -1.19%
1999-04-19 0 0.420 - 0.420 0.420 0.440 280,000 119,900 0.4282 17.19 - 17.19 17.19 18.01 6,841 17.526 0.00%
1999-04-16 0 0.420 0.415 0.440 0.415 0.420 290,000 121,350 0.4184 17.19 16.98 18.01 16.98 17.19 7,086 17.126 0.00%
1999-04-15 0 0.420 0.415 0.450 0.400 0.420 330,000 136,500 0.4136 17.19 16.98 18.42 16.37 17.19 8,063 16.929 2.44%
1999-04-14 0 0.410 0.395 0.410 0.410 0.410 100,000 41,000 0.4100 16.78 16.17 16.78 16.78 16.78 2,443 16.780 0.00%
1999-04-13 0 0.410 0.390 0.410 0.405 0.410 150,000 61,000 0.4067 16.78 15.96 16.78 16.58 16.78 3,665 16.644 6.49%
1999-04-12 0 0.385 0.385 0.410 0.385 0.385 12,000 4,620 0.3850 15.76 15.76 16.78 15.76 15.76 293 15.757 -1.28%
1999-04-09 0 0.390 - 0.410 - - 0 0 - 15.96 - 16.78 - - 0 - 0.00%
1999-04-08 0 0.390 0.390 0.405 0.390 0.390 50,000 19,500 0.3900 15.96 15.96 16.58 15.96 15.96 1,222 15.962 1.30%
1999-04-07 0 0.385 0.385 0.405 0.385 0.385 30,000 11,550 0.3850 15.76 15.76 16.58 15.76 15.76 733 15.757 0.00%
1999-04-01 0 0.385 0.385 0.410 0.385 0.385 100,000 38,500 0.3850 15.76 15.76 16.78 15.76 15.76 2,443 15.757 -2.53%
1999-03-31 0 0.395 0.375 0.410 - - 0 0 - 16.17 15.35 16.78 - - 0 - 0.00%
1999-03-30 0 0.395 - 0.410 0.395 0.395 150,000 59,250 0.3950 16.17 - 16.78 16.17 16.17 3,665 16.166 -1.25%
1999-03-29 0 0.400 - 0.410 0.400 0.400 150,000 60,000 0.4000 16.37 - 16.78 16.37 16.37 3,665 16.371 -1.23%
1999-03-26 0 0.405 0.395 0.410 0.405 0.405 150,000 60,750 0.4050 16.58 16.17 16.78 16.58 16.58 3,665 16.576 1.25%
1999-03-25 0 0.400 0.400 0.410 0.400 0.400 186,000 74,400 0.4000 16.37 16.37 16.78 16.37 16.37 4,545 16.371 -1.23%
1999-03-24 0 0.405 0.400 0.410 0.405 0.405 200,000 81,000 0.4050 16.58 16.37 16.78 16.58 16.58 4,887 16.576 -1.22%
1999-03-23 0 0.410 0.405 0.420 0.410 0.410 100,000 41,000 0.4100 16.78 16.58 17.19 16.78 16.78 2,443 16.780 -1.20%
1999-03-22 0 0.415 0.405 0.415 0.405 0.415 100,000 40,700 0.4070 16.98 16.58 16.98 16.58 16.98 2,443 16.657 3.75%
1999-03-19 0 0.400 0.400 0.410 0.395 0.400 136,000 53,900 0.3963 16.37 16.37 16.78 16.17 16.37 3,323 16.220 2.56%
1999-03-18 0 0.390 0.390 0.410 0.390 0.400 86,000 34,040 0.3958 15.96 15.96 16.78 15.96 16.37 2,101 16.200 -1.27%
1999-03-17 0 0.395 0.390 0.410 - - 0 0 - 16.17 15.96 16.78 - - 0 - 0.00%
1999-03-16 0 0.395 0.390 0.405 0.395 0.400 380,000 150,600 0.3963 16.17 15.96 16.58 16.17 16.37 9,285 16.220 1.28%
1999-03-15 0 0.390 0.385 0.400 0.390 0.390 50,000 19,500 0.3900 15.96 15.76 16.37 15.96 15.96 1,222 15.962 1.30%
1999-03-12 0 0.385 0.385 0.400 0.380 0.380 150,000 57,000 0.3800 15.76 15.76 16.37 15.55 15.55 3,665 15.552 1.32%
1999-03-11 0 0.380 0.380 0.390 0.380 0.385 260,000 99,800 0.3838 15.55 15.55 15.96 15.55 15.76 6,353 15.710 -2.56%
1999-03-10 0 0.390 0.390 0.410 0.390 0.400 108,000 43,120 0.3993 15.96 15.96 16.78 15.96 16.37 2,639 16.341 -2.50%
1999-03-09 0 0.400 0.395 0.410 0.400 0.415 610,000 247,400 0.4056 16.37 16.17 16.78 16.37 16.98 14,904 16.599 -2.44%
1999-03-08 0 0.410 0.390 0.425 0.410 0.410 100,000 41,000 0.4100 16.78 15.96 17.39 16.78 16.78 2,443 16.780 7.89%
1999-03-05 0 0.380 0.380 0.410 0.380 0.390 144,000 55,200 0.3833 15.55 15.55 16.78 15.55 15.96 3,518 15.689 2.70%
1999-03-04 0 0.370 0.360 0.390 0.370 0.370 180,000 66,600 0.3700 15.14 14.73 15.96 15.14 15.14 4,398 15.143 1.37%
1999-03-03 0 0.365 0.365 0.370 0.360 0.365 236,000 85,190 0.3610 14.94 14.94 15.14 14.73 14.94 5,766 14.774 1.39%
1999-03-02 0 0.360 0.355 0.370 0.360 0.360 350,000 126,000 0.3600 14.73 14.53 15.14 14.73 14.73 8,552 14.734 0.00%
1999-03-01 0 0.360 0.350 0.380 0.360 0.360 70,000 25,200 0.3600 14.73 14.32 15.55 14.73 14.73 1,710 14.734 4.35%
1999-02-26 0 0.345 0.345 - 0.345 0.345 60,000 20,700 0.3450 14.12 14.12 - 14.12 14.12 1,466 14.120 -2.82%
1999-02-25 0 0.355 0.345 0.375 0.350 0.355 100,000 35,250 0.3525 14.53 14.12 15.35 14.32 14.53 2,443 14.427 5.97%
1999-02-24 0 0.335 0.335 0.350 - - 0 0 - 13.71 13.71 14.32 - - 0 - 0.00%
1999-02-23 0 0.335 0.335 0.350 0.330 0.335 320,000 105,850 0.3308 13.71 13.71 14.32 13.51 13.71 7,819 13.538 0.00%
1999-02-22 0 0.335 0.335 0.340 0.335 0.340 400,000 135,000 0.3375 13.71 13.71 13.92 13.71 13.92 9,773 13.813 -4.29%
1999-02-19 0 0.350 0.340 - - - 0 0 - 14.32 13.92 - - - 0 - 0.00%
1999-02-15 0 0.350 0.350 0.395 0.350 0.395 36,000 13,290 0.3692 14.32 14.32 16.17 14.32 16.17 880 15.109 -6.67%
1999-02-12 0 0.375 0.375 - - - 0 0 - 15.35 15.35 - - - 0 - 10.29%
1999-02-11 0 0.340 0.340 - 0.340 0.340 40,000 13,600 0.3400 13.92 13.92 - 13.92 13.92 977 13.915 0.00%
1999-02-10 0 0.340 0.330 - - - 0 0 - 13.92 13.51 - - - 0 - 0.00%
1999-02-09 0 0.340 0.340 - 0.340 0.340 246,000 83,640 0.3400 13.92 13.92 - 13.92 13.92 6,011 13.915 4.62%
1999-02-08 0 0.325 0.325 - - - 0 0 - 13.30 13.30 - - - 0 - 1.56%
1999-02-05 0 0.320 0.320 - - - 0 0 - 13.10 13.10 - - - 0 - 0.00%
1999-02-04 0 0.320 0.320 - - - 0 0 - 13.10 13.10 - - - 0 - 0.00%
1999-02-03 0 0.320 0.320 - 0.320 0.320 50,000 16,000 0.3200 13.10 13.10 - 13.10 13.10 1,222 13.097 3.23%
1999-02-02 0 0.310 0.310 - - - 0 0 - 12.69 12.69 - - - 0 - 1.64%
1999-02-01 0 0.305 0.305 - 0.300 0.300 6,000 1,800 0.3000 12.48 12.48 - 12.28 12.28 147 12.278 -1.61%
1999-01-29 0 0.310 0.310 0.330 - - 0 0 - 12.69 12.69 13.51 - - 0 - 0.00%
1999-01-28 0 0.310 0.310 - 0.310 0.315 170,000 53,350 0.3138 12.69 12.69 - 12.69 12.89 4,154 12.844 -1.59%
1999-01-27 0 0.315 0.315 - - - 0 0 - 12.89 12.89 - - - 0 - 0.00%
1999-01-26 0 0.315 0.315 - 0.315 0.315 20,000 6,300 0.3150 12.89 12.89 - 12.89 12.89 489 12.892 1.61%
1999-01-25 0 0.310 0.305 - 0.310 0.320 250,000 78,500 0.3140 12.69 12.48 - 12.69 13.10 6,108 12.851 -8.82%
1999-01-22 0 0.340 0.325 - - - 0 0 - 13.92 13.30 - - - 0 - 0.00%
1999-01-21 0 0.340 0.340 - 0.335 0.335 66,000 22,110 0.3350 13.92 13.92 - 13.71 13.71 1,613 13.711 -4.23%
1999-01-20 0 0.355 0.355 - 0.355 0.360 374,000 133,580 0.3572 14.53 14.53 - 14.53 14.73 9,138 14.618 1.43%
1999-01-19 0 0.350 0.350 0.360 - - 0 0 - 14.32 14.32 14.73 - - 0 - 2.94%
1999-01-18 0 0.340 0.340 0.345 0.330 0.350 580,000 197,200 0.3400 13.92 13.92 14.12 13.51 14.32 14,171 13.915 -2.86%
1999-01-15 0 0.350 0.350 0.365 0.350 0.350 220,000 77,000 0.3500 14.32 14.32 14.94 14.32 14.32 5,375 14.325 6.06%
1999-01-14 0 0.330 0.330 0.350 0.330 0.355 1,454,000 495,840 0.3410 13.51 13.51 14.32 13.51 14.53 35,526 13.957 -9.59%
1999-01-13 0 0.365 0.345 0.390 0.365 0.380 250,000 93,500 0.3740 14.94 14.12 15.96 14.94 15.55 6,108 15.307 -8.75%
1999-01-12 0 0.400 0.390 0.410 0.400 0.400 40,000 16,000 0.4000 16.37 15.96 16.78 16.37 16.37 977 16.371 0.00%
1999-01-11 0 0.400 0.390 0.400 0.380 0.400 62,000 24,760 0.3994 16.37 15.96 16.37 15.55 16.37 1,515 16.345 1.27%
1999-01-08 0 0.395 0.385 0.405 0.395 0.395 100,000 39,500 0.3950 16.17 15.76 16.58 16.17 16.17 2,443 16.166 0.00%
1999-01-07 0 0.395 0.380 0.405 0.395 0.400 520,000 207,250 0.3986 16.17 15.55 16.58 16.17 16.37 12,705 16.312 -2.47%
1999-01-06 0 0.405 0.400 0.405 0.395 0.405 550,000 220,750 0.4014 16.58 16.37 16.58 16.17 16.58 13,438 16.427 2.53%
1999-01-05 0 0.395 0.395 0.420 0.395 0.400 110,000 43,700 0.3973 16.17 16.17 17.19 16.17 16.37 2,688 16.259 -1.25%
1999-01-04 0 0.400 0.395 0.415 0.400 0.405 850,000 341,750 0.4021 16.37 16.17 16.98 16.37 16.58 20,769 16.455 -4.76%
1998-12-31 0 0.420 0.420 0.430 0.420 0.440 250,000 107,800 0.4312 17.19 17.19 17.60 17.19 18.01 6,108 17.648 -3.45%
1998-12-30 0 0.435 0.425 0.440 0.410 0.440 2,110,000 904,000 0.4284 17.80 17.39 18.01 16.78 18.01 51,555 17.535 6.10%
1998-12-29 0 0.410 0.405 0.410 0.410 0.410 290,000 118,900 0.4100 16.78 16.58 16.78 16.78 16.78 7,086 16.780 0.00%
1998-12-28 0 0.410 0.395 0.410 0.410 0.410 220,000 90,200 0.4100 16.78 16.17 16.78 16.78 16.78 5,375 16.780 1.23%
1998-12-24 0 0.405 0.390 0.425 0.395 0.405 300,000 119,250 0.3975 16.58 15.96 17.39 16.17 16.58 7,330 16.269 3.85%
1998-12-23 0 0.390 0.390 - - - 0 0 - 15.96 15.96 - - - 0 - 0.00%
1998-12-22 0 0.390 0.385 0.400 - - 0 0 - 15.96 15.76 16.37 - - 0 - 0.00%
1998-12-21 0 0.390 0.390 0.400 0.390 0.390 360,000 140,400 0.3900 15.96 15.96 16.37 15.96 15.96 8,796 15.962 -1.27%
1998-12-18 0 0.395 0.390 0.400 0.395 0.400 1,068,000 425,200 0.3981 16.17 15.96 16.37 16.17 16.37 26,095 16.294 2.60%
1998-12-17 0 0.395 0.390 0.400 0.390 0.395 904,000 356,330 0.3942 15.76 15.56 15.96 15.56 15.76 22,662 15.724 1.28%
1998-12-16 0 0.390 0.390 0.400 0.390 0.390 350,000 136,500 0.3900 15.56 15.56 15.96 15.56 15.56 8,774 15.558 2.63%
1998-12-15 0 0.380 0.375 0.400 0.380 0.390 350,000 134,500 0.3843 15.16 14.96 15.96 15.16 15.56 8,774 15.330 0.00%
1998-12-14 0 0.380 0.380 0.400 0.380 0.380 50,000 19,000 0.3800 15.16 15.16 15.96 15.16 15.16 1,253 15.159 -5.00%
1998-12-11 0 0.400 0.385 0.405 - - 0 0 - 15.96 15.36 16.16 - - 0 - 0.00%
1998-12-10 0 0.400 0.400 0.405 0.395 0.410 1,488,000 596,910 0.4011 15.96 15.96 16.16 15.76 16.36 37,302 16.002 5.26%
1998-12-09 0 0.380 0.370 0.390 0.380 0.380 300,000 114,000 0.3800 15.16 14.76 15.56 15.16 15.16 7,520 15.159 1.33%
1998-12-08 0 0.375 0.365 0.400 0.375 0.380 600,000 226,000 0.3767 14.96 14.56 15.96 14.96 15.16 15,041 15.026 -1.32%
1998-12-07 0 0.380 0.375 0.390 0.380 0.400 1,150,000 447,800 0.3894 15.16 14.96 15.56 15.16 15.96 28,828 15.533 5.56%
1998-12-04 0 0.360 0.360 0.370 0.360 0.365 580,000 211,200 0.3641 14.36 14.36 14.76 14.36 14.56 14,540 14.526 -1.37%
1998-12-03 0 0.365 0.360 0.370 0.360 0.380 1,344,000 493,950 0.3675 14.56 14.36 14.76 14.36 15.16 33,692 14.661 -8.75%
1998-12-02 0 0.400 0.395 0.400 0.400 0.445 5,166,000 2,189,120 0.4238 15.96 15.76 15.96 15.96 17.75 129,502 16.904 -2.44%
1998-12-01 0 0.410 0.400 0.420 0.330 0.430 3,430,000 1,376,750 0.4014 16.36 15.96 16.75 13.16 17.15 85,984 16.012 32.26%
1998-11-30 0 0.310 - 0.330 - - 0 0 - 12.37 - 13.16 - - 0 - 0.00%
1998-11-27 0 0.310 0.285 0.310 0.310 0.310 10,000 3,100 0.3100 12.37 11.37 12.37 12.37 12.37 251 12.366 1.64%
1998-11-26 0 0.305 0.300 0.315 0.305 0.305 300,000 91,500 0.3050 12.17 11.97 12.57 12.17 12.17 7,520 12.167 -1.61%
1998-11-25 0 0.310 0.305 0.315 0.310 0.315 400,000 124,500 0.3113 12.37 12.17 12.57 12.37 12.57 10,027 12.416 0.00%
1998-11-24 0 0.310 0.310 0.315 - - 0 0 - 12.37 12.37 12.57 - - 0 - 6.90%
1998-11-23 0 0.290 0.285 0.300 0.290 0.295 600,000 175,000 0.2917 11.57 11.37 11.97 11.57 11.77 15,041 11.635 -1.69%
1998-11-20 0 0.295 - - - - 0 0 - 11.77 - - - - 0 - 0.00%
1998-11-19 0 0.295 0.280 0.310 - - 0 0 - 11.77 11.17 12.37 - - 0 - 0.00%
1998-11-18 0 0.295 0.280 0.315 0.295 0.300 220,000 65,400 0.2973 11.77 11.17 12.57 11.77 11.97 5,515 11.859 0.00%
1998-11-17 0 0.295 0.295 - 0.295 0.295 30,000 8,850 0.2950 11.77 11.77 - 11.77 11.77 752 11.768 1.72%
1998-11-16 0 0.290 0.290 - 0.290 0.290 50,000 14,500 0.2900 11.57 11.57 - 11.57 11.57 1,253 11.568 -1.69%
1998-11-13 0 0.295 0.295 0.300 - - 0 0 - 11.77 11.77 11.97 - - 0 - 1.72%
1998-11-12 0 0.290 0.270 - - - 0 0 - 11.57 10.77 - - - 0 - 0.00%
1998-11-11 0 0.290 0.290 - - - 0 0 - 11.57 11.57 - - - 0 - 0.00%
1998-11-10 0 0.290 0.270 - - - 0 0 - 11.57 10.77 - - - 0 - 0.00%
1998-11-09 0 0.290 0.280 - - - 0 0 - 11.57 11.17 - - - 0 - 0.00%
1998-11-06 0 0.290 0.280 - - - 0 0 - 11.57 11.17 - - - 0 - 0.00%
1998-11-05 0 0.290 0.270 - 0.290 0.290 50,000 14,500 0.2900 11.57 10.77 - 11.57 11.57 1,253 11.568 0.00%
1998-11-04 0 0.290 0.280 0.300 - - 0 0 - 11.57 11.17 11.97 - - 0 - 0.00%
1998-11-03 0 0.290 0.260 0.300 0.270 0.290 80,000 22,200 0.2775 11.57 10.37 11.97 10.77 11.57 2,005 11.070 3.57%
1998-11-02 0 0.280 - 0.290 - - 0 0 - 11.17 - 11.57 - - 0 - 0.00%
1998-10-30 0 0.280 - 0.290 - - 0 0 - 11.17 - 11.57 - - 0 - 0.00%
1998-10-29 0 0.280 0.270 0.290 - - 0 0 - 11.17 10.77 11.57 - - 0 - 0.00%
1998-10-27 0 0.280 0.260 0.300 - - 0 0 - 11.17 10.37 11.97 - - 0 - 0.00%
1998-10-26 0 0.280 0.270 0.300 - - 0 0 - 11.17 10.77 11.97 - - 0 - 0.00%
1998-10-23 0 0.280 0.270 - 0.270 0.290 150,000 40,540 0.2703 11.17 10.77 - 10.77 11.57 3,760 10.781 3.70%
1998-10-22 0 0.270 0.270 0.290 0.270 0.270 98,000 26,460 0.2700 10.77 10.77 11.57 10.77 10.77 2,457 10.771 17.39%
1998-10-21 0 0.230 0.230 - - - 0 0 - 9.175 9.175 - - - 0 - 0.00%
1998-10-20 0 0.230 0.230 - - - 0 0 - 9.175 9.175 - - - 0 - 5.02%
1998-10-19 0 0.219 0.219 - - - 0 0 - 8.736 8.736 - - - 0 - 4.29%
1998-10-16 0 0.210 0.210 - - - 0 0 - 8.377 8.377 - - - 0 - 2.44%
1998-10-15 0 0.205 - - - - 0 0 - 8.178 - - - - 0 - 0.00%
1998-10-14 0 0.205 0.202 - - - 0 0 - 8.178 8.058 - - - 0 - 0.00%
1998-10-13 0 0.205 0.202 - - - 0 0 - 8.178 8.058 - - - 0 - 0.00%
1998-10-12 0 0.205 0.205 - - - 0 0 - 8.178 8.178 - - - 0 - 2.50%
1998-10-09 0 0.200 0.200 - 0.200 0.200 200,000 40,000 0.2000 7.978 7.978 - 7.978 7.978 5,014 7.9782 -0.99%
1998-10-08 0 0.202 0.190 - - - 0 0 - 8.058 7.579 - - - 0 - 0.00%
1998-10-07 0 0.202 0.190 - - - 0 0 - 8.058 7.579 - - - 0 - 0.00%
1998-10-05 0 0.202 0.201 - - - 0 0 - 8.058 8.018 - - - 0 - 0.00%
1998-09-30 0 0.202 0.202 - - - 0 0 - 8.058 8.058 - - - 0 - 0.00%
1998-09-29 0 0.202 0.202 - - - 0 0 - 8.058 8.058 - - - 0 - 1.00%
1998-09-28 0 0.200 0.190 - - - 0 0 - 7.978 7.579 - - - 0 - 0.00%
1998-09-25 0 0.200 - - - - 0 0 - 7.978 - - - - 0 - 0.00%
1998-09-24 0 0.200 0.192 - - - 0 0 - 7.978 7.659 - - - 0 - 0.00%
1998-09-23 0 0.200 0.192 - - - 0 0 - 7.978 7.659 - - - 0 - 0.00%
1998-09-22 0 0.200 0.190 - - - 0 0 - 7.978 7.579 - - - 0 - 0.00%
1998-09-21 0 0.200 0.190 - - - 0 0 - 7.978 7.579 - - - 0 - 0.00%
1998-09-18 0 0.200 0.199 - 0.200 0.200 200,000 40,000 0.2000 7.978 7.938 - 7.978 7.978 5,014 7.9782 0.00%
1998-09-17 0 0.200 0.200 - 0.200 0.200 194,000 38,800 0.2000 7.978 7.978 - 7.978 7.978 4,863 7.9782 -2.91%
1998-09-16 0 0.206 0.206 - 0.206 0.210 116,000 24,200 0.2086 8.218 8.218 - 8.218 8.377 2,908 8.3221 -1.90%
1998-09-15 0 0.210 0.210 - 0.210 0.210 40,000 8,400 0.2100 8.377 8.377 - 8.377 8.377 1,003 8.3771 -0.00%
1998-09-14 0 0.220 0.220 - 0.220 0.220 294,000 64,680 0.2200 8.377 8.377 - 8.377 8.377 7,721 8.3771 0.00%
1998-09-11 0 0.220 0.220 - - - 0 0 - 8.377 8.377 - - - 0 - 2.33%
1998-09-10 0 0.215 0.218 - 0.215 0.215 40,000 8,600 0.2150 8.187 8.301 - 8.187 8.187 1,050 8.1868 0.47%
1998-09-09 0 0.214 0.210 - - - 0 0 - 8.149 7.996 - - - 0 - 0.00%
1998-09-08 0 0.214 0.210 - - - 0 0 - 8.149 7.996 - - - 0 - 0.00%
1998-09-07 0 0.214 0.210 - - - 0 0 - 8.149 7.996 - - - 0 - 0.00%
1998-09-04 0 0.214 0.214 - - - 0 0 - 8.149 8.149 - - - 0 - 1.90%
1998-09-03 0 0.210 0.210 - 0.210 0.210 50,000 10,500 0.2100 7.996 7.996 - 7.996 7.996 1,313 7.9964 -1.41%
1998-09-02 0 0.213 0.204 - - - 0 0 - 8.111 7.768 - - - 0 - 0.00%
1998-09-01 0 0.213 0.213 - 0.213 0.213 20,000 4,260 0.2130 8.111 8.111 - 8.111 8.111 525 8.1106 -4.05%
1998-08-31 0 0.222 0.218 - 0.222 0.222 200,000 44,400 0.2220 8.453 8.301 - 8.453 8.453 5,252 8.4533 -1.77%
1998-08-28 0 0.226 0.226 - 0.226 0.226 30,000 6,780 0.2260 8.606 8.606 - 8.606 8.606 788 8.6056 0.00%
1998-08-27 0 0.226 0.226 - 0.225 0.225 100,000 22,500 0.2250 8.606 8.606 - 8.568 8.568 2,626 8.5675 -1.31%
1998-08-26 0 0.229 - - - - 0 0 - 8.720 - - - - 0 - 0.00%
1998-08-25 0 0.229 - - - - 0 0 - 8.720 - - - - 0 - 0.00%
1998-08-24 0 0.229 - - - - 0 0 - 8.720 - - - - 0 - 0.00%
1998-08-21 0 0.229 - - - - 0 0 - 8.720 - - - - 0 - 0.00%
1998-08-20 0 0.229 0.229 - 0.229 0.229 20,000 4,580 0.2290 8.720 8.720 - 8.720 8.720 525 8.7198 -1.72%
1998-08-19 0 0.233 - - - - 0 0 - 8.872 - - - - 0 - 0.00%
1998-08-18 0 0.233 - - - - 0 0 - 8.872 - - - - 0 - 0.00%
1998-08-14 0 0.233 - 0.233 - - 0 0 - 8.872 - 8.872 - - 0 - 0.00%
1998-08-13 0 0.233 - - - - 0 0 - 8.872 - - - - 0 - 0.00%
1998-08-12 0 0.233 - 0.235 - - 0 0 - 8.872 - 8.948 - - 0 - 0.00%
1998-08-11 0 0.233 - - - - 0 0 - 8.872 - - - - 0 - 0.00%
1998-08-10 0 0.233 - 0.233 - - 0 0 - 8.872 - 8.872 - - 0 - 0.00%
1998-08-07 0 0.233 0.223 - - - 0 0 - 8.872 8.491 - - - 0 - 0.00%
1998-08-06 0 0.233 0.221 - - - 0 0 - 8.872 8.415 - - - 0 - 0.00%
1998-08-05 0 0.233 0.229 - - - 0 0 - 8.872 8.720 - - - 0 - 0.00%
1998-08-04 0 0.233 - - - - 0 0 - 8.872 - - - - 0 - 0.00%
1998-08-03 0 0.233 - - - - 0 0 - 8.872 - - - - 0 - 0.00%
1998-07-31 0 0.233 0.229 - - - 0 0 - 8.872 8.720 - - - 0 - 0.00%
1998-07-30 0 0.233 0.228 - - - 0 0 - 8.872 8.682 - - - 0 - 0.00%
1998-07-29 0 0.233 - - - - 0 0 - 8.872 - - - - 0 - 0.00%
1998-07-28 0 0.233 0.230 - - - 0 0 - 8.872 8.758 - - - 0 - 0.00%
1998-07-27 0 0.233 - - - - 0 0 - 8.872 - - - - 0 - 0.00%
1998-07-24 0 0.233 - - - - 0 0 - 8.872 - - - - 0 - 0.00%
1998-07-23 0 0.233 - 0.233 - - 0 0 - 8.872 - 8.872 - - 0 - 0.00%
1998-07-22 0 0.233 0.230 - - - 0 0 - 8.872 8.758 - - - 0 - 0.00%
1998-07-21 0 0.233 - - - - 0 0 - 8.872 - - - - 0 - 0.00%
1998-07-20 0 0.233 - - - - 0 0 - 8.872 - - - - 0 - 0.00%
1998-07-17 0 0.233 0.233 - 0.233 0.233 350,000 81,550 0.2330 8.872 8.872 - 8.872 8.872 9,192 8.8722 0.00%
1998-07-16 0 0.233 0.233 - - - 0 0 - 8.872 8.872 - - - 0 - 0.00%
1998-07-15 0 0.233 0.233 - - - 0 0 - 8.872 8.872 - - - 0 - 0.00%
1998-07-14 0 0.233 0.233 - 0.233 0.233 20,000 4,660 0.2330 8.872 8.872 - 8.872 8.872 525 8.8722 -0.85%
1998-07-13 0 0.235 0.230 - - - 0 0 - 8.948 8.758 - - - 0 - 0.00%
1998-07-10 0 0.235 0.225 - - - 0 0 - 8.948 8.568 - - - 0 - 0.00%
1998-07-09 0 0.235 0.230 - - - 0 0 - 8.948 8.758 - - - 0 - 0.00%
1998-07-08 0 0.235 0.225 - 0.231 0.235 1,110,000 258,850 0.2332 8.948 8.568 - 8.796 8.948 29,151 8.8797 0.00%
1998-07-07 0 0.235 - - - - 0 0 - 8.948 - - - - 0 - 0.00%
1998-07-06 0 0.235 - 0.240 - - 0 0 - 8.948 - 9.139 - - 0 - 0.00%
1998-07-03 0 0.235 - 0.240 - - 0 0 - 8.948 - 9.139 - - 0 - 0.00%
1998-07-02 0 0.235 0.235 0.240 - - 0 0 - 8.948 8.948 9.139 - - 0 - 0.00%
1998-06-30 0 0.235 - 0.240 - - 0 0 - 8.948 - 9.139 - - 0 - 0.00%
1998-06-29 0 0.235 0.232 0.240 - - 0 0 - 8.948 8.834 9.139 - - 0 - 0.00%
1998-06-26 0 0.235 0.235 - 0.235 0.240 1,500,000 355,000 0.2367 8.948 8.948 - 8.948 9.139 39,393 9.0118 -2.08%
1998-06-25 0 0.240 0.235 - - - 0 0 - 9.139 8.948 - - - 0 - 0.00%
1998-06-24 0 0.240 0.235 - - - 0 0 - 9.139 8.948 - - - 0 - 0.00%
1998-06-23 0 0.240 0.235 - 0.240 0.250 1,100,000 270,500 0.2459 9.139 8.948 - 9.139 9.519 28,888 9.3637 -4.00%
1998-06-22 0 0.250 - - - - 0 0 - 9.519 - - - - 0 - 0.00%
1998-06-19 0 0.250 0.245 0.260 - - 0 0 - 9.519 9.329 9.900 - - 0 - 0.00%
1998-06-18 0 0.250 0.250 0.280 0.250 0.250 250,000 62,500 0.2500 9.519 9.519 10.66 9.519 9.519 6,565 9.5195 0.00%
1998-06-17 0 0.250 0.240 - - - 0 0 - 9.519 9.139 - - - 0 - 0.00%
1998-06-16 0 0.250 0.250 0.260 0.250 0.250 200,000 50,000 0.2500 9.519 9.519 9.900 9.519 9.519 5,252 9.5195 -7.41%
1998-06-15 0 0.270 0.250 - - - 0 0 - 10.28 9.519 - - - 0 - 0.00%
1998-06-12 0 0.270 0.255 0.295 - - 0 0 - 10.28 9.710 11.23 - - 0 - 0.00%
1998-06-11 0 0.270 0.260 0.290 0.270 0.270 200,000 54,000 0.2700 10.28 9.900 11.04 10.28 10.28 5,252 10.281 -1.82%
1998-06-10 0 0.275 0.275 0.300 0.275 0.275 110,000 30,250 0.2750 10.47 10.47 11.42 10.47 10.47 2,889 10.471 -5.17%
1998-06-09 0 0.290 0.290 0.300 0.290 0.315 1,002,000 293,630 0.2930 11.04 11.04 11.42 11.04 11.99 26,314 11.158 0.00%
1998-06-08 0 0.290 0.290 0.310 0.290 0.290 50,000 14,500 0.2900 11.04 11.04 11.80 11.04 11.04 1,313 11.043 -3.33%
1998-06-05 0 0.300 0.290 0.310 - - 0 0 - 11.42 11.04 11.80 - - 0 - 0.00%
1998-06-04 0 0.300 0.300 0.310 0.290 0.290 60,000 17,400 0.2900 11.42 11.42 11.80 11.04 11.04 1,576 11.043 -1.64%
1998-06-03 0 0.305 0.300 0.310 - - 0 0 - 11.61 11.42 11.80 - - 0 - 0.00%
1998-06-02 0 0.305 0.305 0.310 0.300 0.305 332,000 100,900 0.3039 11.61 11.61 11.80 11.42 11.61 8,719 11.572 1.67%
1998-06-01 0 0.300 0.300 0.320 0.290 0.290 50,000 14,500 0.2900 11.42 11.42 12.18 11.04 11.04 1,313 11.043 0.00%
1998-05-29 0 0.300 0.300 - - - 0 0 - 11.42 11.42 - - - 0 - 3.45%
1998-05-28 0 0.290 0.285 0.330 0.290 0.290 42,000 12,180 0.2900 11.04 10.85 12.57 11.04 11.04 1,103 11.043 -6.45%
1998-05-27 0 0.310 - 0.310 0.310 0.310 90,000 27,900 0.3100 11.80 - 11.80 11.80 11.80 2,364 11.804 0.00%
1998-05-26 0 0.310 0.310 0.330 0.310 0.310 710,000 220,100 0.3100 11.80 11.80 12.57 11.80 11.80 18,646 11.804 -1.59%
1998-05-25 0 0.315 0.315 0.320 0.315 0.315 50,000 15,750 0.3150 11.99 11.99 12.18 11.99 11.99 1,313 11.995 0.00%
1998-05-22 0 0.315 0.315 0.325 - - 0 0 - 11.99 11.99 12.38 - - 0 - 0.00%
1998-05-21 0 0.315 0.315 0.325 - - 0 0 - 11.99 11.99 12.38 - - 0 - 0.00%
1998-05-20 0 0.315 0.315 0.330 0.315 0.315 70,000 22,050 0.3150 11.99 11.99 12.57 11.99 11.99 1,838 11.995 0.00%
1998-05-19 0 0.315 0.315 0.330 - - 0 0 - 11.99 11.99 12.57 - - 0 - 0.00%
1998-05-18 0 0.315 0.315 0.330 - - 0 0 - 11.99 11.99 12.57 - - 0 - 0.00%
1998-05-15 0 0.315 0.315 0.330 0.310 0.320 450,000 141,000 0.3133 11.99 11.99 12.57 11.80 12.18 11,818 11.931 -1.56%
1998-05-14 0 0.320 0.320 0.330 0.315 0.320 60,000 19,150 0.3192 12.18 12.18 12.57 11.99 12.18 1,576 12.153 -3.03%
1998-05-13 0 0.330 0.320 0.330 0.320 0.330 180,000 57,950 0.3219 12.57 12.18 12.57 12.18 12.57 4,727 12.259 1.54%
1998-05-12 0 0.325 0.320 0.330 0.320 0.325 220,000 70,900 0.3223 12.38 12.18 12.57 12.18 12.38 5,778 12.271 0.00%
1998-05-11 0 0.325 0.325 0.340 0.315 0.325 400,000 127,000 0.3175 12.38 12.38 12.95 11.99 12.38 10,505 12.090 -4.41%
1998-05-08 0 0.340 0.315 0.340 0.330 0.340 898,000 304,340 0.3389 12.95 11.99 12.95 12.57 12.95 23,583 12.905 7.94%
1998-05-07 0 0.315 0.315 0.335 - - 0 0 - 11.99 11.99 12.76 - - 0 - 0.00%
1998-05-06 0 0.315 0.315 0.330 0.315 0.330 280,000 89,400 0.3193 11.99 11.99 12.57 11.99 12.57 7,353 12.158 -5.97%
1998-05-05 0 0.335 0.335 0.340 0.335 0.335 190,000 63,650 0.3350 12.76 12.76 12.95 12.76 12.76 4,990 12.756 -1.47%
1998-05-04 0 0.340 0.335 0.345 0.330 0.340 600,000 203,500 0.3392 12.95 12.76 13.14 12.57 12.95 15,757 12.915 3.03%
1998-05-01 0 0.330 0.330 0.340 0.330 0.330 450,000 148,500 0.3300 12.57 12.57 12.95 12.57 12.57 11,818 12.566 1.54%
1998-04-30 0 0.325 0.315 0.340 - - 0 0 - 12.38 11.99 12.95 - - 0 - 0.00%
1998-04-29 0 0.325 0.325 0.330 - - 0 0 - 12.38 12.38 12.57 - - 0 - 3.17%
1998-04-28 0 0.315 0.315 0.340 0.315 0.330 74,000 24,580 0.3322 11.99 11.99 12.95 11.99 12.57 1,943 12.648 -7.35%
1998-04-27 0 0.340 0.340 0.345 0.335 0.335 482,000 162,470 0.3371 12.95 12.95 13.14 12.76 12.76 12,658 12.835 1.49%
1998-04-24 0 0.335 0.320 0.340 0.335 0.340 1,000,000 339,000 0.3390 12.76 12.18 12.95 12.76 12.95 26,262 12.908 1.52%
1998-04-23 0 0.330 0.320 0.340 - - 0 0 - 12.57 12.18 12.95 - - 0 - 0.00%
1998-04-22 0 0.330 0.330 0.335 0.330 0.330 50,000 16,500 0.3300 12.57 12.57 12.76 12.57 12.57 1,313 12.566 0.00%
1998-04-21 0 0.330 0.330 0.340 0.300 0.340 230,000 74,900 0.3257 12.57 12.57 12.95 11.42 12.95 6,040 12.400 -2.94%
1998-04-20 0 0.340 0.330 - 0.340 0.345 900,000 306,500 0.3406 12.95 12.57 - 12.95 13.14 23,636 12.968 3.03%
1998-04-17 0 0.330 - 0.340 - - 0 0 - 12.57 - 12.95 - - 0 - 0.00%
1998-04-16 0 0.330 0.325 0.340 - - 0 0 - 12.57 12.38 12.95 - - 0 - 0.00%
1998-04-15 0 0.330 0.330 0.340 - - 0 0 - 12.57 12.57 12.95 - - 0 - 0.00%
1998-04-14 0 0.330 0.330 0.340 0.325 0.325 10,000 3,250 0.3250 12.57 12.57 12.95 12.38 12.38 263 12.375 0.00%
1998-04-09 0 0.330 0.325 0.340 - - 0 0 - 12.57 12.38 12.95 - - 0 - 0.00%
1998-04-08 0 0.330 0.325 0.340 0.330 0.330 200,000 66,000 0.3300 12.57 12.38 12.95 12.57 12.57 5,252 12.566 -2.94%
1998-04-07 0 0.340 0.330 0.340 0.340 0.340 600,000 204,000 0.3400 12.95 12.57 12.95 12.95 12.95 15,757 12.946 3.03%
1998-04-03 0 0.330 0.330 0.340 0.325 0.330 120,000 39,100 0.3258 12.57 12.57 12.95 12.38 12.57 3,151 12.407 -2.94%
1998-04-02 0 0.340 0.325 0.340 0.320 0.340 550,000 184,500 0.3355 12.95 12.38 12.95 12.18 12.95 14,444 12.773 0.00%
1998-04-01 0 0.340 0.330 0.340 0.340 0.340 540,000 183,600 0.3400 12.95 12.57 12.95 12.95 12.95 14,181 12.946 7.94%
1998-03-31 0 0.315 0.315 0.340 - - 0 0 - 11.99 11.99 12.95 - - 0 - 1.61%
1998-03-30 0 0.310 0.310 0.340 0.310 0.330 160,000 52,600 0.3288 11.80 11.80 12.95 11.80 12.57 4,202 12.518 -6.06%
1998-03-27 0 0.330 0.320 0.340 0.320 0.340 310,000 102,300 0.3300 12.57 12.18 12.95 12.18 12.95 8,141 12.566 -2.94%
1998-03-26 0 0.340 0.330 0.340 0.340 0.340 100,000 34,000 0.3400 12.95 12.57 12.95 12.95 12.95 2,626 12.946 0.00%
1998-03-25 0 0.340 0.330 0.340 0.330 0.340 752,000 255,180 0.3393 12.95 12.57 12.95 12.57 12.95 19,749 12.921 3.03%
1998-03-24 0 0.330 0.330 0.340 0.320 0.320 30,000 9,600 0.3200 12.57 12.57 12.95 12.18 12.18 788 12.185 3.13%
1998-03-23 0 0.320 0.320 0.340 - - 0 0 - 12.18 12.18 12.95 - - 0 - 0.00%
1998-03-20 0 0.320 0.320 0.340 0.300 0.340 208,000 69,580 0.3345 12.18 12.18 12.95 11.42 12.95 5,462 12.738 0.00%
1998-03-19 0 0.320 0.315 0.340 - - 0 0 - 12.18 11.99 12.95 - - 0 - 0.00%
1998-03-18 0 0.320 0.320 - 0.320 0.320 150,000 48,000 0.3200 12.18 12.18 - 12.18 12.18 3,939 12.185 1.59%
1998-03-17 0 0.315 - 0.340 - - 0 0 - 11.99 - 12.95 - - 0 - 0.00%
1998-03-16 0 0.315 0.315 - - - 0 0 - 11.99 11.99 - - - 0 - 0.00%
1998-03-13 0 0.315 0.315 0.320 0.315 0.320 140,000 44,450 0.3175 11.99 11.99 12.18 11.99 12.18 3,677 12.090 -1.56%
1998-03-12 0 0.320 0.315 - 0.320 0.320 70,000 22,400 0.3200 12.18 11.99 - 12.18 12.18 1,838 12.185 0.00%
1998-03-11 0 0.320 0.300 0.330 - - 0 0 - 12.18 11.42 12.57 - - 0 - 0.00%
1998-03-10 0 0.320 0.320 0.340 0.320 0.320 60,000 19,200 0.3200 12.18 12.18 12.95 12.18 12.18 1,576 12.185 0.00%
1998-03-09 0 0.320 0.310 0.340 - - 1 0 - 12.18 11.80 12.95 - - 0 - 0.00%
1998-03-06 0 0.320 0.320 0.335 - - 0 0 - 12.18 12.18 12.76 - - 0 - 0.00%
1998-03-05 0 0.320 0.320 0.335 0.320 0.340 620,000 206,400 0.3329 12.18 12.18 12.76 12.18 12.95 16,282 12.676 -5.88%
1998-03-04 0 0.340 0.320 0.340 - - 0 0 - 12.95 12.18 12.95 - - 0 - 0.00%
1998-03-03 0 0.340 0.320 0.340 - - 0 0 - 12.95 12.18 12.95 - - 0 - 0.00%
1998-03-02 0 0.340 0.325 0.340 - - 0 0 - 12.95 12.38 12.95 - - 0 - 0.00%
1998-02-27 0 0.340 0.330 0.340 0.340 0.340 500,000 170,000 0.3400 12.95 12.57 12.95 12.95 12.95 13,131 12.946 3.03%
1998-02-26 0 0.330 0.330 0.340 0.310 0.330 160,000 51,200 0.3200 12.57 12.57 12.95 11.80 12.57 4,202 12.185 6.45%
1998-02-25 0 0.310 0.310 - 0.310 0.310 42,000 13,020 0.3100 11.80 11.80 - 11.80 11.80 1,103 11.804 0.00%
1998-02-24 0 0.310 0.310 - - - 0 0 - 11.80 11.80 - - - 0 - 5.08%
1998-02-23 0 0.295 0.295 0.340 0.295 0.295 20,000 5,900 0.2950 11.23 11.23 12.95 11.23 11.23 525 11.233 -4.84%
1998-02-20 0 0.310 0.290 0.320 - - 0 0 - 11.80 11.04 12.18 - - 0 - 0.00%
1998-02-19 0 0.310 0.290 - - - 0 0 - 11.80 11.04 - - - 0 - 0.00%
1998-02-18 0 0.310 0.290 0.320 - - 0 0 - 11.80 11.04 12.18 - - 0 - 0.00%
1998-02-17 0 0.310 0.290 0.320 - - 0 0 - 11.80 11.04 12.18 - - 0 - 0.00%
1998-02-16 0 0.310 0.290 0.310 - - 0 0 - 11.80 11.04 11.80 - - 0 - 0.00%
1998-02-13 0 0.310 0.310 0.340 0.310 0.320 136,000 42,360 0.3115 11.80 11.80 12.95 11.80 12.18 3,572 11.860 -3.12%
1998-02-12 0 0.320 0.300 0.330 0.320 0.330 250,000 80,300 0.3212 12.18 11.42 12.57 12.18 12.57 6,565 12.231 3.23%
1998-02-11 0 0.310 0.310 0.340 0.310 0.310 100,000 31,000 0.3100 11.80 11.80 12.95 11.80 11.80 2,626 11.804 -3.12%
1998-02-10 0 0.320 0.320 0.340 0.320 0.320 50,000 16,000 0.3200 12.18 12.18 12.95 12.18 12.18 1,313 12.185 -5.88%
1998-02-09 0 0.340 0.330 0.340 0.340 0.340 810,000 275,400 0.3400 12.95 12.57 12.95 12.95 12.95 21,272 12.946 0.00%
1998-02-06 0 0.340 0.320 0.350 0.340 0.360 800,000 274,000 0.3425 12.95 12.18 13.33 12.95 13.71 21,010 13.042 0.00%
1998-02-05 0 0.340 - 0.340 0.320 0.340 250,000 84,000 0.3360 12.95 - 12.95 12.18 12.95 6,565 12.794 0.00%
1998-02-04 0 0.340 0.300 0.340 0.300 0.340 140,000 46,000 0.3286 12.95 11.42 12.95 11.42 12.95 3,677 12.511 13.33%
1998-02-03 0 0.300 0.290 0.320 - - 0 0 - 11.42 11.04 12.18 - - 0 - 0.00%
1998-02-02 0 0.300 0.300 - - - 0 0 - 11.42 11.42 - - - 0 - 3.45%
1998-01-27 0 0.290 0.290 - - - 0 0 - 11.04 11.04 - - - 0 - 1.75%
1998-01-26 0 0.285 0.270 - - - 0 0 - 10.85 10.28 - - - 0 - 0.00%
1998-01-23 0 0.285 0.270 0.285 0.270 0.285 670,000 184,550 0.2754 10.85 10.28 10.85 10.28 10.85 17,596 10.488 3.64%
1998-01-22 0 0.275 0.275 0.290 0.275 0.275 190,000 52,250 0.2750 10.47 10.47 11.04 10.47 10.47 4,990 10.471 -3.51%
1998-01-21 0 0.285 0.285 0.300 0.280 0.285 200,000 56,750 0.2838 10.85 10.85 11.42 10.66 10.85 5,252 10.805 -1.72%
1998-01-20 0 0.290 0.290 - 0.260 0.280 150,000 40,000 0.2667 11.04 11.04 - 9.900 10.66 3,939 10.154 3.57%
1998-01-19 0 0.280 0.280 0.300 0.280 0.280 70,000 19,600 0.2800 10.66 10.66 11.42 10.66 10.66 1,838 10.662 0.00%
1998-01-16 0 0.280 - - - - 0 0 - 10.66 - - - - 0 - 0.00%
1998-01-15 0 0.280 0.270 - 0.280 0.280 100,000 28,000 0.2800 10.66 10.28 - 10.66 10.66 2,626 10.662 -1.75%
1998-01-14 0 0.285 0.280 0.290 0.285 0.285 260,000 74,100 0.2850 10.85 10.66 11.04 10.85 10.85 6,828 10.852 -1.72%
1998-01-13 0 0.290 0.285 0.290 0.280 0.290 310,000 88,200 0.2845 11.04 10.85 11.04 10.66 11.04 8,141 10.834 0.00%
1998-01-12 0 0.290 0.290 0.300 0.290 0.320 556,000 168,740 0.3035 11.04 11.04 11.42 11.04 12.18 14,602 11.556 -6.45%
1998-01-09 0 0.310 0.310 0.330 0.310 0.330 182,000 58,060 0.3190 11.80 11.80 12.57 11.80 12.57 4,780 12.147 -8.82%
1998-01-08 0 0.340 0.340 0.360 0.340 0.340 40,000 13,600 0.3400 12.95 12.95 13.71 12.95 12.95 1,050 12.946 -5.56%
1998-01-07 0 0.360 0.360 0.370 0.360 0.370 310,000 113,390 0.3658 13.71 13.71 14.09 13.71 14.09 8,141 13.928 -2.70%
1998-01-06 0 0.370 0.365 - 0.365 0.370 70,000 25,750 0.3679 14.09 13.90 - 13.90 14.09 1,838 14.007 -1.33%
1998-01-05 0 0.375 0.375 0.390 0.370 0.370 40,000 14,800 0.3700 14.28 14.28 14.85 14.09 14.09 1,050 14.089 -3.85%
1998-01-02 0 0.390 0.390 - - - 0 0 - 14.85 14.85 - - - 0 - 6.85%
1997-12-31 0 0.365 0.365 0.400 0.360 0.400 282,000 109,780 0.3893 13.90 13.90 15.23 13.71 15.23 7,406 14.823 -8.75%
1997-12-30 0 0.400 - 0.400 - - 0 0 - 15.23 - 15.23 - - 0 - 0.00%
1997-12-29 0 0.400 - 0.400 - - 0 0 - 15.23 - 15.23 - - 0 - 0.00%
1997-12-24 0 0.410 0.390 0.410 - - 0 0 - 15.23 14.49 15.23 - - 0 - 0.00%
1997-12-23 0 0.410 - 0.410 - - 0 0 - 15.23 - 15.23 - - 0 - 0.00%
1997-12-22 0 0.410 - 0.420 - - 0 0 - 15.23 - 15.60 - - 0 - 0.00%
1997-12-19 0 0.410 - 0.410 - - 0 0 - 15.23 - 15.23 - - 0 - 0.00%
1997-12-18 0 0.410 - 0.410 0.410 0.410 10,000 4,100 0.4100 15.23 - 15.23 15.23 15.23 269 15.231 0.00%
1997-12-17 0 0.410 - 0.420 - - 0 0 - 15.23 - 15.60 - - 0 - 0.00%
1997-12-16 0 0.410 0.400 0.410 0.410 0.415 390,000 160,900 0.4126 15.23 14.86 15.23 15.23 15.42 10,498 15.326 0.00%
1997-12-15 0 0.410 - 0.450 - - 0 0 - 15.23 - 16.72 - - 0 - 0.00%
1997-12-12 0 0.410 0.410 - 0.400 0.400 120,000 48,000 0.4000 15.23 15.23 - 14.86 14.86 3,230 14.860 0.00%
1997-12-11 0 0.410 - - - - 0 0 - 15.23 - - - - 0 - 0.00%
1997-12-10 0 0.410 0.410 0.430 0.410 0.410 110,000 45,100 0.4100 15.23 15.23 15.97 15.23 15.23 2,961 15.231 -2.38%
1997-12-09 0 0.420 0.410 0.420 0.405 0.420 90,000 37,200 0.4133 15.60 15.23 15.60 15.05 15.60 2,423 15.355 -2.33%
1997-12-08 0 0.430 0.410 0.430 0.430 0.430 190,000 81,700 0.4300 15.97 15.23 15.97 15.97 15.97 5,115 15.974 0.00%
1997-12-05 0 0.430 0.430 0.440 0.430 0.440 250,000 109,000 0.4360 15.97 15.97 16.35 15.97 16.35 6,730 16.197 0.00%
1997-12-04 0 0.430 0.430 0.450 0.430 0.450 166,000 72,500 0.4367 15.97 15.97 16.72 15.97 16.72 4,468 16.225 -4.44%
1997-12-03 0 0.450 0.440 0.450 0.450 0.450 130,000 58,500 0.4500 16.72 16.35 16.72 16.72 16.72 3,499 16.717 0.00%
1997-12-02 0 0.450 - 0.450 - - 0 0 - 16.72 - 16.72 - - 0 - 0.00%
1997-12-01 0 0.450 0.430 0.460 0.450 0.450 50,000 22,500 0.4500 16.72 15.97 17.09 16.72 16.72 1,346 16.717 0.00%
1997-11-28 0 0.450 0.440 0.450 0.450 0.450 150,000 67,500 0.4500 16.72 16.35 16.72 16.72 16.72 4,038 16.717 0.00%
1997-11-27 0 0.450 0.435 0.450 0.440 0.450 710,000 315,100 0.4438 16.72 16.16 16.72 16.35 16.72 19,112 16.487 2.27%
1997-11-26 0 0.440 0.440 0.450 0.440 0.450 730,000 326,200 0.4468 16.35 16.35 16.72 16.35 16.72 19,651 16.600 -2.22%
1997-11-25 0 0.450 0.420 0.470 0.450 0.450 50,000 22,500 0.4500 16.72 15.60 17.46 16.72 16.72 1,346 16.717 2.27%
1997-11-24 0 0.440 0.430 0.460 0.440 0.460 500,000 222,000 0.4440 16.35 15.97 17.09 16.35 17.09 13,459 16.494 0.00%
1997-11-21 0 0.440 0.435 0.465 0.440 0.450 300,000 133,000 0.4433 16.35 16.16 17.27 16.35 16.72 8,076 16.469 0.00%
1997-11-20 0 0.440 0.440 0.450 0.440 0.440 150,000 66,000 0.4400 16.35 16.35 16.72 16.35 16.35 4,038 16.346 0.00%
1997-11-19 0 0.440 0.430 0.480 0.440 0.440 100,000 44,000 0.4400 16.35 15.97 17.83 16.35 16.35 2,692 16.346 -2.22%
1997-11-18 0 0.450 - 0.480 0.450 0.450 50,000 22,500 0.4500 16.72 - 17.83 16.72 16.72 1,346 16.717 0.00%
1997-11-17 0 0.450 0.450 - - - 0 0 - 16.72 16.72 - - - 0 - 4.65%
1997-11-14 0 0.430 - - - - 0 0 - 15.97 - - - - 0 - 0.00%
1997-11-13 0 0.430 0.420 0.480 - - 0 0 - 15.97 15.60 17.83 - - 0 - 0.00%
1997-11-12 0 0.430 0.430 0.480 0.430 0.430 36,000 15,480 0.4300 15.97 15.97 17.83 15.97 15.97 969 15.974 -6.52%
1997-11-11 0 0.460 - 0.480 0.460 0.480 60,000 28,400 0.4733 17.09 - 17.83 17.09 17.83 1,615 17.584 0.00%
1997-11-10 0 0.460 0.440 0.460 0.460 0.480 34,000 16,240 0.4776 17.09 16.35 17.09 17.09 17.83 915 17.744 -4.17%
1997-11-07 0 0.480 - 0.500 - - 0 0 - 17.83 - 18.57 - - 0 - 0.00%
1997-11-06 0 0.480 - 0.500 - - 0 0 - 17.83 - 18.57 - - 0 - 0.00%
1997-11-05 0 0.480 0.460 0.480 0.430 0.480 156,000 70,000 0.4487 17.83 17.09 17.83 15.97 17.83 4,199 16.670 0.00%
1997-11-04 0 0.480 0.480 0.500 0.450 0.510 750,000 350,190 0.4669 17.83 17.83 18.57 16.72 18.95 20,189 17.346 -4.00%
1997-11-03 0 0.500 0.475 0.520 0.500 0.510 200,000 100,500 0.5025 18.57 17.65 19.32 18.57 18.95 5,384 18.667 11.11%
1997-10-31 0 0.450 0.460 - 0.440 0.450 2,180,000 968,350 0.4442 16.72 17.09 - 16.35 16.72 58,682 16.502 -1.10%
1997-10-30 0 0.455 0.450 0.470 0.455 0.500 1,430,000 679,100 0.4749 16.90 16.72 17.46 16.90 18.57 38,493 17.642 -7.14%
1997-10-29 0 0.490 0.485 0.520 0.480 0.510 620,000 308,000 0.4968 18.20 18.02 19.32 17.83 18.95 16,689 18.455 -1.01%
1997-10-28 0 0.495 0.490 0.530 0.495 0.560 200,000 105,500 0.5275 18.39 18.20 19.69 18.39 20.80 5,384 19.596 -6.60%
1997-10-27 0 0.530 - 0.560 0.530 0.560 760,000 412,700 0.5430 19.69 - 20.80 19.69 20.80 20,458 20.173 -5.36%
1997-10-24 0 0.560 0.550 0.600 0.500 0.610 1,354,000 779,000 0.5753 20.80 20.43 22.29 18.57 22.66 36,448 21.373 14.29%
1997-10-23 0 0.490 0.490 0.570 0.490 0.590 1,370,000 720,850 0.5262 18.20 18.20 21.18 18.20 21.92 36,878 19.547 -18.33%
1997-10-22 0 0.600 0.570 0.600 0.590 0.600 250,000 148,600 0.5944 22.29 21.18 22.29 21.92 22.29 6,730 22.081 0.00%
1997-10-21 0 0.600 0.600 0.610 0.600 0.630 868,000 525,840 0.6058 22.29 22.29 22.66 22.29 23.40 23,365 22.505 -4.76%
1997-10-20 0 0.630 0.630 0.650 0.630 0.640 582,000 370,160 0.6360 23.40 23.40 24.15 23.40 23.78 15,667 23.627 -3.08%
1997-10-17 0 0.650 0.640 0.650 0.640 0.660 712,000 462,800 0.6500 24.15 23.78 24.15 23.78 24.52 19,166 24.147 0.00%
1997-10-16 0 0.650 0.640 0.650 0.620 0.650 750,000 477,000 0.6360 24.15 23.78 24.15 23.03 24.15 20,189 23.627 3.17%
1997-10-15 0 0.630 0.630 0.640 0.610 0.660 1,286,000 816,320 0.6348 23.40 23.40 23.78 22.66 24.52 34,617 23.581 -3.08%
1997-10-14 0 0.650 0.630 0.660 0.650 0.720 2,050,000 1,405,800 0.6858 24.15 23.40 24.52 24.15 26.75 55,183 25.475 -9.72%
1997-10-13 0 0.720 0.720 0.730 0.720 0.720 262,000 188,640 0.7200 26.75 26.75 27.12 26.75 26.75 7,053 26.747 -2.70%
1997-10-09 0 0.740 0.720 0.740 0.730 0.760 1,560,000 1,161,400 0.7445 27.49 26.75 27.49 27.12 28.23 41,993 27.657 -3.90%
1997-10-08 0 0.770 0.770 0.780 0.770 0.790 730,000 565,600 0.7748 28.60 28.60 28.98 28.60 29.35 19,651 28.783 -2.53%
1997-10-07 0 0.790 0.780 0.790 0.790 0.790 530,000 418,700 0.7900 29.35 28.98 29.35 29.35 29.35 14,267 29.348 0.00%
1997-10-06 0 0.790 0.780 0.800 0.790 0.800 1,160,000 922,200 0.7950 29.35 28.98 29.72 29.35 29.72 31,225 29.534 -1.25%
1997-10-03 0 0.800 0.790 0.800 0.790 0.810 1,682,000 1,348,200 0.8015 29.72 29.35 29.72 29.35 30.09 45,277 29.777 0.00%
1997-09-30 0 0.800 0.790 0.800 0.790 0.800 650,000 515,900 0.7937 29.72 29.35 29.72 29.35 29.72 17,497 29.485 1.27%
1997-09-29 0 0.790 0.790 0.810 0.790 0.790 290,000 229,100 0.7900 29.35 29.35 30.09 29.35 29.35 7,806 29.348 0.00%
1997-09-26 0 0.790 0.790 0.800 0.780 0.800 836,000 657,740 0.7868 29.35 29.35 29.72 28.98 29.72 22,504 29.228 1.28%
1997-09-25 0 0.780 0.780 0.800 0.760 0.780 358,000 277,840 0.7761 28.98 28.98 29.72 28.23 28.98 9,637 28.831 1.30%
1997-09-24 0 0.770 0.750 0.780 0.770 0.790 380,000 296,600 0.7805 28.60 27.86 28.98 28.60 29.35 10,229 28.996 -1.28%
1997-09-23 0 0.780 0.780 0.790 0.760 0.800 190,000 149,200 0.7853 28.98 28.98 29.35 28.23 29.72 5,115 29.172 0.00%
1997-09-22 0 0.780 0.780 0.800 0.770 0.780 114,000 88,420 0.7756 28.98 28.98 29.72 28.60 28.98 3,069 28.813 -2.50%
1997-09-19 0 0.800 0.780 0.800 0.780 0.800 172,000 135,760 0.7893 29.72 28.98 29.72 28.98 29.72 4,630 29.322 0.00%
1997-09-18 0 0.800 0.790 0.810 0.800 0.810 142,000 113,720 0.8008 29.72 29.35 30.09 29.72 30.09 3,822 29.751 1.39%
1997-09-16 0 0.810 0.810 0.820 0.810 0.840 524,000 433,920 0.8281 29.31 29.31 29.67 29.31 30.40 14,481 29.965 -1.22%
1997-09-15 0 0.820 0.810 0.830 0.820 0.840 500,000 413,500 0.8270 29.67 29.31 30.03 29.67 30.40 13,817 29.926 -1.20%
1997-09-12 0 0.830 0.810 0.830 0.800 0.830 640,000 519,100 0.8111 30.03 29.31 30.03 28.95 30.03 17,686 29.350 3.75%
1997-09-11 0 0.800 0.800 0.820 0.800 0.830 640,000 519,620 0.8119 28.95 28.95 29.67 28.95 30.03 17,686 29.380 -2.44%
1997-09-10 0 0.820 0.820 0.830 0.800 0.830 870,000 713,580 0.8202 29.67 29.67 30.03 28.95 30.03 24,042 29.680 2.50%
1997-09-09 0 0.800 0.800 0.810 0.800 0.810 394,000 316,200 0.8025 28.95 28.95 29.31 28.95 29.31 10,888 29.041 0.00%
1997-09-08 0 0.800 0.790 0.800 0.760 0.800 556,000 435,400 0.7831 28.95 28.59 28.95 27.50 28.95 15,365 28.337 0.00%
1997-09-05 0 0.800 0.800 0.830 0.780 0.800 218,000 172,840 0.7928 28.95 28.95 30.03 28.23 28.95 6,024 28.690 1.27%
1997-09-04 0 0.790 0.780 0.800 0.780 0.810 700,000 557,900 0.7970 28.59 28.23 28.95 28.23 29.31 19,344 28.840 -1.25%
1997-09-03 0 0.800 0.800 0.810 0.800 0.820 682,000 548,000 0.8035 28.95 28.95 29.31 28.95 29.67 18,847 29.076 2.56%
1997-09-02 0 0.780 0.750 0.780 0.750 0.830 2,602,000 2,036,860 0.7828 28.23 27.14 28.23 27.14 30.03 71,906 28.327 -8.24%
1997-09-01 0 0.850 0.850 0.880 0.850 0.920 1,044,000 924,800 0.8858 30.76 30.76 31.84 30.76 33.29 28,851 32.054 -2.30%
1997-08-29 0 0.870 0.850 0.870 0.850 0.870 620,000 533,900 0.8611 31.48 30.76 31.48 30.76 31.48 17,134 31.161 -1.14%
1997-08-28 0 0.880 0.870 0.880 0.850 0.920 1,700,000 1,509,080 0.8877 31.84 31.48 31.84 30.76 33.29 46,979 32.122 2.33%
1997-08-27 0 0.860 0.850 0.860 0.840 0.880 1,630,000 1,405,660 0.8624 31.12 30.76 31.12 30.40 31.84 45,045 31.206 3.61%
1997-08-26 0 0.830 0.820 0.840 0.810 0.840 1,004,000 833,740 0.8304 30.03 29.67 30.40 29.31 30.40 27,745 30.050 0.00%
1997-08-25 0 0.830 0.820 0.830 0.800 0.830 1,022,000 840,820 0.8227 30.03 29.67 30.03 28.95 30.03 28,243 29.771 3.75%
1997-08-22 0 0.800 0.800 0.810 0.790 0.820 1,162,000 933,500 0.8034 28.95 28.95 29.31 28.59 29.67 32,112 29.070 0.00%
1997-08-21 0 0.800 0.800 0.820 0.800 0.830 1,772,000 1,431,280 0.8077 28.95 28.95 29.67 28.95 30.03 48,969 29.228 -1.23%
1997-08-20 0 0.810 0.810 0.820 0.810 0.830 892,000 729,020 0.8173 29.31 29.31 29.67 29.31 30.03 24,650 29.574 1.25%
1997-08-19 0 0.800 0.800 0.820 0.800 0.840 1,558,000 1,266,180 0.8127 28.95 28.95 29.67 28.95 30.40 43,055 29.408 -4.76%
1997-08-15 0 0.840 0.810 0.840 0.780 0.870 3,330,000 2,732,240 0.8205 30.40 29.31 30.40 28.23 31.48 92,024 29.690 1.20%
1997-08-14 0 0.830 0.830 0.850 0.820 0.900 2,054,000 1,747,960 0.8510 30.03 30.03 30.76 29.67 32.57 56,762 30.794 -3.49%
1997-08-13 0 0.860 0.850 0.860 0.850 0.890 3,694,000 3,185,200 0.8623 31.12 30.76 31.12 30.76 32.21 102,084 31.202 -7.53%
1997-08-12 0 0.930 0.910 0.930 0.900 1.020 3,568,000 3,433,600 0.9623 33.65 32.93 33.65 32.57 36.91 98,602 34.823 -7.92%
1997-08-11 0 1.010 1.000 1.020 0.970 1.060 9,053,000 9,259,950 1.0229 36.55 36.19 36.91 35.10 38.36 250,179 37.013 3.06%
1997-08-08 0 0.980 0.970 0.980 0.950 1.000 3,398,000 3,316,920 0.9761 35.46 35.10 35.46 34.38 36.19 93,904 35.323 1.03%
1997-08-07 0 0.970 0.960 0.970 0.950 1.010 5,498,000 5,378,060 0.9782 35.10 34.74 35.10 34.38 36.55 151,937 35.397 4.30%
1997-08-06 0 0.930 0.930 0.960 0.930 0.980 3,180,000 3,048,820 0.9587 33.65 33.65 34.74 33.65 35.46 87,879 34.693 -3.12%
1997-08-05 0 0.960 0.960 0.970 0.950 0.970 3,342,000 3,208,820 0.9601 34.74 34.74 35.10 34.38 35.10 92,356 34.744 2.13%
1997-08-04 0 0.940 0.940 0.950 0.900 0.940 2,058,000 1,910,820 0.9285 34.01 34.01 34.38 32.57 34.01 56,873 33.598 5.62%
1997-08-01 0 0.890 0.890 0.900 0.890 0.920 790,000 709,600 0.8982 32.21 32.21 32.57 32.21 33.29 21,832 32.503 -1.11%
1997-07-31 0 0.900 0.900 0.910 0.900 0.910 1,104,000 995,500 0.9017 32.57 32.57 32.93 32.57 32.93 30,509 32.630 -1.10%
1997-07-30 0 0.910 0.900 0.910 0.890 0.910 1,222,000 1,102,040 0.9018 32.93 32.57 32.93 32.21 32.93 33,770 32.634 0.00%
1997-07-29 0 0.910 0.910 0.920 0.900 0.930 2,136,000 1,943,500 0.9099 32.93 32.93 33.29 32.57 33.65 59,028 32.925 -2.15%
1997-07-28 0 0.930 0.930 0.940 0.890 0.960 3,178,000 2,980,000 0.9377 33.65 33.65 34.01 32.21 34.74 87,824 33.932 4.49%
1997-07-25 0 0.890 0.890 0.900 0.880 0.900 1,024,000 908,040 0.8868 32.21 32.21 32.57 31.84 32.57 28,298 32.088 1.14%
1997-07-24 0 0.880 0.870 0.900 0.870 0.900 894,000 795,520 0.8898 31.84 31.48 32.57 31.48 32.57 24,706 32.200 0.00%
1997-07-23 0 0.880 0.880 0.890 0.870 0.890 704,000 619,720 0.8803 31.84 31.84 32.21 31.48 32.21 19,455 31.854 -1.12%
1997-07-22 0 0.890 0.880 0.900 0.880 0.890 534,000 470,720 0.8815 32.21 31.84 32.57 31.84 32.21 14,757 31.898 1.14%
1997-07-21 0 0.880 0.870 0.890 0.870 0.890 632,000 555,340 0.8787 31.84 31.48 32.21 31.48 32.21 17,465 31.797 1.15%
1997-07-18 0 0.870 0.870 0.880 0.870 0.880 478,000 416,040 0.8704 31.48 31.48 31.84 31.48 31.84 13,210 31.495 -2.25%
1997-07-17 0 0.890 0.860 0.890 0.840 0.900 890,000 770,200 0.8654 32.21 31.12 32.21 30.40 32.57 24,595 31.315 4.71%
1997-07-16 0 0.850 0.840 0.850 0.850 0.880 696,000 595,000 0.8549 30.76 30.40 30.76 30.76 31.84 19,234 30.935 -2.30%
1997-07-15 0 0.870 0.850 0.870 0.850 0.870 790,000 683,800 0.8656 31.48 30.76 31.48 30.76 31.48 21,832 31.322 2.35%
1997-07-14 0 0.850 0.840 0.850 0.830 0.860 630,000 533,420 0.8467 30.76 30.40 30.76 30.03 31.12 17,410 30.639 4.94%
1997-07-11 0 0.810 0.810 0.830 0.810 0.830 370,000 305,200 0.8249 29.31 29.31 30.03 29.31 30.03 10,225 29.849 -2.41%
1997-07-10 0 0.830 0.810 0.830 0.810 0.830 190,000 155,400 0.8179 30.03 29.31 30.03 29.31 30.03 5,251 29.596 1.22%
1997-07-09 0 0.820 0.820 0.840 0.820 0.840 446,000 367,640 0.8243 29.67 29.67 30.40 29.67 30.40 12,325 29.828 0.00%
1997-07-08 0 0.820 0.810 0.830 0.820 0.830 140,000 115,500 0.8250 29.67 29.31 30.03 29.67 30.03 3,869 29.853 -1.20%
1997-07-07 0 0.830 0.820 0.850 0.810 0.850 386,000 323,220 0.8374 30.03 29.67 30.76 29.31 30.76 10,667 30.301 2.47%
1997-07-04 0 0.810 0.800 0.810 0.790 0.810 632,000 507,420 0.8029 29.31 28.95 29.31 28.59 29.31 17,465 29.053 0.00%
1997-07-03 0 0.810 0.810 0.820 0.810 0.820 850,000 694,500 0.8171 29.31 29.31 29.67 29.31 29.67 23,490 29.566 -1.22%
1997-06-27 0 0.820 0.820 0.830 0.810 0.830 550,000 451,800 0.8215 29.67 29.67 30.03 29.31 30.03 15,199 29.725 -1.20%
1997-06-26 0 0.830 0.820 0.830 0.810 0.830 212,000 175,460 0.8276 30.03 29.67 30.03 29.31 30.03 5,859 29.949 2.47%
1997-06-25 0 0.810 0.810 0.830 0.800 0.830 594,000 483,480 0.8139 29.31 29.31 30.03 28.95 30.03 16,415 29.453 -1.22%
1997-06-24 0 0.820 0.820 0.830 0.820 0.830 304,000 250,720 0.8247 29.67 29.67 30.03 29.67 30.03 8,401 29.844 0.00%
1997-06-23 0 0.820 0.820 0.830 0.810 0.830 504,000 409,680 0.8129 29.67 29.67 30.03 29.31 30.03 13,928 29.414 -1.20%
1997-06-20 0 0.830 0.830 0.840 0.830 0.830 228,000 189,240 0.8300 30.03 30.03 30.40 30.03 30.03 6,301 30.034 0.00%
1997-06-19 0 0.830 0.830 0.840 0.830 0.840 160,000 133,400 0.8338 30.03 30.03 30.40 30.03 30.40 4,422 30.170 0.00%
1997-06-18 0 0.830 0.830 0.840 0.830 0.840 396,000 329,680 0.8325 30.03 30.03 30.40 30.03 30.40 10,943 30.126 0.00%
1997-06-17 0 0.830 0.830 0.850 0.830 0.850 180,000 151,400 0.8411 30.03 30.03 30.76 30.03 30.76 4,974 30.436 -2.35%
1997-06-16 0 0.850 0.840 0.860 0.830 0.860 490,000 413,600 0.8441 30.76 30.40 31.12 30.03 31.12 13,541 30.544 0.00%
1997-06-13 0 0.850 0.830 0.860 0.820 0.850 440,000 363,800 0.8268 30.76 30.03 31.12 29.67 30.76 12,159 29.919 3.66%
1997-06-12 0 0.820 0.810 0.850 0.820 0.860 260,000 215,600 0.8292 29.67 29.31 30.76 29.67 31.12 7,185 30.007 -5.75%
1997-06-11 0 0.870 0.870 0.880 0.860 0.860 460,000 395,600 0.8600 31.48 31.48 31.84 31.12 31.12 12,712 31.120 1.16%
1997-06-10 0 0.860 0.850 0.860 0.860 0.880 270,000 235,600 0.8726 31.12 30.76 31.12 31.12 31.84 7,461 31.576 0.00%
1997-06-06 0 0.860 0.860 0.880 0.860 0.890 590,000 518,000 0.8780 31.12 31.12 31.84 31.12 32.21 16,305 31.770 -1.15%
1997-06-05 0 0.870 0.870 0.900 0.870 0.880 880,000 769,600 0.8745 31.48 31.48 32.57 31.48 31.84 24,319 31.646 1.16%
1997-06-04 0 0.860 0.860 0.870 0.860 0.870 400,000 345,000 0.8625 31.12 31.12 31.48 31.12 31.48 11,054 31.210 0.00%
1997-06-03 0 0.860 0.860 0.880 0.860 0.880 586,000 507,960 0.8668 31.12 31.12 31.84 31.12 31.84 16,194 31.367 -2.27%
1997-06-02 0 0.880 0.880 0.890 0.880 0.900 116,000 103,400 0.8914 31.84 31.84 32.21 31.84 32.57 3,206 32.255 -1.12%
1997-05-30 0 0.890 0.880 0.900 0.890 0.900 864,000 772,260 0.8938 32.21 31.84 32.57 32.21 32.57 23,877 32.344 -1.11%
1997-05-29 0 0.900 0.890 0.900 0.890 0.900 290,000 259,400 0.8945 32.57 32.21 32.57 32.21 32.57 8,014 32.368 -1.10%
1997-05-28 0 0.910 0.910 0.920 0.900 0.910 686,000 621,960 0.9066 32.93 32.93 33.29 32.57 32.93 18,958 32.808 0.00%
1997-05-27 0 0.910 0.900 0.920 0.890 0.930 2,422,000 2,198,940 0.9079 32.93 32.57 33.29 32.21 33.65 66,932 32.853 2.25%
1997-05-26 0 0.890 0.890 0.900 0.890 0.900 1,460,000 1,304,900 0.8938 32.21 32.21 32.57 32.21 32.57 40,347 32.342 -1.11%
1997-05-23 0 0.900 0.890 0.900 0.880 0.900 482,000 425,060 0.8819 32.57 32.21 32.57 31.84 32.57 13,320 31.911 2.27%
1997-05-22 0 0.880 0.880 0.900 0.880 0.910 230,000 205,400 0.8930 31.84 31.84 32.57 31.84 32.93 6,356 32.316 -1.12%
1997-05-21 0 0.890 0.890 0.900 0.890 0.920 696,000 630,100 0.9053 32.21 32.21 32.57 32.21 33.29 19,234 32.760 -3.26%
1997-05-20 0 0.920 0.920 0.930 0.870 0.930 1,050,000 948,400 0.9032 33.29 33.29 33.65 31.48 33.65 29,017 32.685 4.55%
1997-05-19 0 0.880 0.880 0.890 0.860 0.920 1,724,000 1,510,680 0.8763 31.84 31.84 32.21 31.12 33.29 47,643 31.709 -2.22%
1997-05-16 0 0.900 0.900 0.910 0.900 0.930 1,430,000 1,307,400 0.9143 32.57 32.57 32.93 32.57 33.65 39,518 33.084 -1.10%
1997-05-15 0 0.910 0.910 0.920 0.900 0.970 3,360,000 3,156,680 0.9395 32.93 32.93 33.29 32.57 35.10 92,853 33.996 -4.21%
1997-05-14 0 0.950 0.960 0.970 0.930 1.050 15,454,000 15,445,200 0.9994 34.38 34.74 35.10 33.65 38.00 427,071 36.165 0.00%
1997-05-13 0 0.950 0.950 0.960 0.850 0.960 7,518,000 6,765,500 0.8999 34.38 34.38 34.74 30.76 34.74 207,760 32.564 11.76%
1997-05-12 0 0.850 0.840 0.850 0.850 0.860 1,674,000 1,426,500 0.8522 30.76 30.40 30.76 30.76 31.12 46,261 30.836 0.00%
1997-05-09 0 0.850 0.840 0.850 0.840 0.870 2,174,000 1,845,980 0.8491 30.76 30.40 30.76 30.40 31.48 60,078 30.726 0.00%
1997-05-08 0 0.850 0.840 0.860 0.840 0.850 1,226,000 1,035,840 0.8449 30.76 30.40 31.12 30.40 30.76 33,880 30.573 0.00%
1997-05-07 0 0.850 0.850 0.860 0.840 0.860 568,000 483,180 0.8507 30.76 30.76 31.12 30.40 31.12 15,697 30.782 0.00%
1997-05-06 0 0.850 0.850 0.860 0.840 0.860 1,190,000 1,011,300 0.8498 30.76 30.76 31.12 30.40 31.12 32,886 30.752 1.19%
1997-05-05 0 0.840 0.840 0.850 0.840 0.870 1,838,000 1,564,160 0.8510 30.40 30.40 30.76 30.40 31.48 50,793 30.795 -1.18%
1997-05-02 0 0.850 0.840 0.850 0.820 0.860 3,316,000 2,776,940 0.8374 30.76 30.40 30.76 29.67 31.12 91,638 30.304 1.19%
1997-05-01 0 0.840 0.840 0.870 0.840 0.870 2,182,000 1,869,700 0.8569 30.40 30.40 31.48 30.40 31.48 60,299 31.007 -4.55%
1997-04-30 0 0.880 0.870 0.880 0.840 0.900 6,481,000 5,675,950 0.8758 31.84 31.48 31.84 30.40 32.57 179,102 31.691 4.76%
1997-04-29 0 0.840 0.830 0.850 0.800 0.840 1,390,000 1,142,300 0.8218 30.40 30.03 30.76 28.95 30.40 38,413 29.738 0.00%
1997-04-28 0 0.840 0.840 0.850 0.830 0.840 260,000 217,400 0.8362 30.40 30.40 30.76 30.03 30.40 7,185 30.257 1.20%
1997-04-25 0 0.830 0.830 0.840 0.820 0.830 648,000 537,340 0.8292 30.03 30.03 30.40 29.67 30.03 17,907 30.007 -1.19%
1997-04-24 0 0.840 0.830 0.850 - - 0 0 - 30.40 30.03 30.76 - - 0 - 0.00%
1997-04-23 0 0.840 0.830 0.850 0.830 0.840 740,000 618,300 0.8355 30.40 30.03 30.76 30.03 30.40 20,450 30.235 1.20%
1997-04-22 0 0.830 0.830 0.840 0.830 0.840 780,000 649,400 0.8326 30.03 30.03 30.40 30.03 30.40 21,555 30.127 0.00%
1997-04-21 0 0.830 0.830 0.840 0.830 0.840 240,000 201,400 0.8392 30.03 30.03 30.40 30.03 30.40 6,632 30.366 0.00%
1997-04-18 0 0.830 0.830 0.840 0.830 0.830 20,000 16,600 0.8300 30.03 30.03 30.40 30.03 30.03 553 30.034 -1.19%
1997-04-17 0 0.840 0.830 0.850 0.840 0.840 790,000 663,600 0.8400 30.40 30.03 30.76 30.40 30.40 21,832 30.396 0.00%
1997-04-16 0 0.840 0.840 0.850 0.840 0.840 410,000 344,400 0.8400 30.40 30.40 30.76 30.40 30.40 11,330 30.396 0.00%
1997-04-15 0 0.840 0.830 0.850 0.840 0.850 82,000 68,900 0.8402 30.40 30.03 30.76 30.40 30.76 2,266 30.405 0.00%
1997-04-14 0 0.840 0.840 0.850 0.840 0.850 210,000 176,540 0.8407 30.40 30.40 30.76 30.40 30.76 5,803 30.420 -1.18%
1997-04-11 0 0.850 0.840 0.860 0.830 0.860 1,010,000 858,200 0.8497 30.76 30.40 31.12 30.03 31.12 27,911 30.747 0.00%
1997-04-10 0 0.850 0.840 0.850 0.850 0.850 510,000 432,900 0.8488 30.76 30.40 30.76 30.76 30.76 14,094 30.716 0.00%
1997-04-09 0 0.850 0.840 0.860 0.850 0.860 480,000 408,500 0.8510 30.76 30.40 31.12 30.76 31.12 13,265 30.796 -1.16%
1997-04-08 0 0.860 0.850 0.870 0.860 0.870 994,000 860,840 0.8660 31.12 30.76 31.48 31.12 31.48 27,469 31.338 1.18%
1997-04-07 0 0.850 0.850 0.860 0.830 0.850 540,000 457,400 0.8470 30.76 30.76 31.12 30.03 30.76 14,923 30.651 2.41%
1997-04-04 0 0.830 0.830 0.850 0.830 0.830 430,000 356,900 0.8300 30.03 30.03 30.76 30.03 30.03 11,883 30.034 -1.19%
1997-04-03 0 0.840 0.830 0.840 0.800 0.840 878,000 721,220 0.8214 30.40 30.03 30.40 28.95 30.40 24,263 29.724 2.44%
1997-04-02 0 0.820 0.810 0.850 0.820 0.840 170,000 141,800 0.8341 29.67 29.31 30.76 29.67 30.40 4,698 30.183 0.00%
1997-04-01 0 0.820 0.820 0.830 0.810 0.820 720,000 587,000 0.8153 29.67 29.67 30.03 29.31 29.67 19,897 29.502 -3.53%
1997-03-27 0 0.850 0.840 0.880 0.840 0.850 432,000 366,580 0.8486 30.76 30.40 31.84 30.40 30.76 11,938 30.706 0.00%
1997-03-26 0 0.850 0.850 0.860 0.850 0.870 524,000 452,000 0.8626 30.76 30.76 31.12 30.76 31.48 14,481 31.214 -1.16%
1997-03-25 0 0.860 0.850 0.870 0.850 0.860 602,000 512,100 0.8507 31.12 30.76 31.48 30.76 31.12 16,636 30.782 1.18%
1997-03-24 0 0.850 0.850 0.860 0.850 0.870 460,000 391,600 0.8513 30.76 30.76 31.12 30.76 31.48 12,712 30.805 -2.30%
1997-03-21 0 0.870 0.860 0.870 0.850 0.880 540,000 467,300 0.8654 31.48 31.12 31.48 30.76 31.84 14,923 31.314 1.16%
1997-03-20 0 0.860 0.860 0.880 0.860 0.920 5,206,000 4,612,480 0.8860 31.12 31.12 31.84 31.12 33.29 143,868 32.061 -1.15%
1997-03-19 0 0.870 0.870 0.880 0.830 0.870 2,628,000 2,246,820 0.8550 31.48 31.48 31.84 30.03 31.48 72,625 30.937 1.16%
1997-03-18 0 0.860 0.860 0.870 0.840 0.870 3,348,000 2,857,960 0.8536 31.12 31.12 31.48 30.40 31.48 92,522 30.890 2.38%
1997-03-17 0 0.840 0.820 0.840 0.810 0.840 1,654,000 1,355,740 0.8197 30.40 29.67 30.40 29.31 30.40 45,708 29.661 3.70%
1997-03-14 0 0.810 0.790 0.810 0.790 0.810 302,000 242,180 0.8019 29.31 28.59 29.31 28.59 29.31 8,346 29.018 0.00%
1997-03-13 0 0.810 0.790 0.830 0.800 0.820 990,000 798,600 0.8067 29.31 28.59 30.03 28.95 29.67 27,359 29.190 1.25%
1997-03-12 0 0.800 0.800 0.810 0.790 0.800 1,052,000 836,180 0.7948 28.95 28.95 29.31 28.59 28.95 29,072 28.762 0.00%
1997-03-11 0 0.800 0.800 0.820 0.800 0.830 532,000 437,960 0.8232 28.95 28.95 29.67 28.95 30.03 14,702 29.790 0.00%
1997-03-10 0 0.800 0.800 0.820 0.800 0.830 420,000 342,200 0.8148 28.95 28.95 29.67 28.95 30.03 11,607 29.483 0.00%
1997-03-07 0 0.800 0.800 0.810 0.800 0.810 310,000 249,600 0.8052 28.95 28.95 29.31 28.95 29.31 8,567 29.136 -1.23%
1997-03-06 0 0.810 0.810 0.820 0.810 0.850 1,496,000 1,249,020 0.8349 29.31 29.31 29.67 29.31 30.76 41,342 30.212 -1.22%
1997-03-05 0 0.820 0.800 0.820 0.800 0.820 1,238,000 999,200 0.8071 29.67 28.95 29.67 28.95 29.67 34,212 29.206 2.50%
1997-03-04 0 0.800 0.790 0.800 0.790 0.800 466,000 371,440 0.7971 28.95 28.59 28.95 28.59 28.95 12,878 28.843 1.27%
1997-03-03 0 0.790 0.790 0.800 0.790 0.800 380,000 300,700 0.7913 28.59 28.59 28.95 28.59 28.95 10,501 28.635 0.00%
1997-02-28 0 0.790 0.790 0.800 0.790 0.800 496,000 392,340 0.7910 28.59 28.59 28.95 28.59 28.95 13,707 28.623 -1.25%
1997-02-27 0 0.800 0.800 0.810 0.800 0.810 722,000 579,420 0.8025 28.95 28.95 29.31 28.95 29.31 19,952 29.040 0.00%
1997-02-26 0 0.800 0.800 0.810 0.800 0.800 500,000 400,000 0.8000 28.95 28.95 29.31 28.95 28.95 13,817 28.949 1.27%
1997-02-25 0 0.790 0.780 0.790 0.790 0.800 618,000 489,420 0.7919 28.59 28.23 28.59 28.59 28.95 17,078 28.657 0.00%
1997-02-24 0 0.790 0.780 0.790 0.790 0.800 380,000 300,500 0.7908 28.59 28.23 28.59 28.59 28.95 10,501 28.616 0.00%
1997-02-21 0 0.790 0.790 0.810 0.790 0.800 282,000 225,380 0.7992 28.59 28.59 29.31 28.59 28.95 7,793 28.921 -2.47%
1997-02-20 0 0.810 0.800 0.810 0.780 0.810 1,044,000 831,820 0.7968 29.31 28.95 29.31 28.23 29.31 28,851 28.832 2.53%
1997-02-19 0 0.790 0.790 0.800 0.790 0.810 544,000 435,360 0.8003 28.59 28.59 28.95 28.59 29.31 15,033 28.959 -2.47%
1997-02-18 0 0.810 0.800 0.810 0.800 0.830 1,270,000 1,032,860 0.8133 29.31 28.95 29.31 28.95 30.03 35,096 29.429 -3.57%
1997-02-17 0 0.840 0.840 0.850 0.810 0.850 4,612,000 3,867,680 0.8386 30.40 30.40 30.76 29.31 30.76 127,452 30.346 5.00%
1997-02-14 0 0.800 0.800 0.810 0.780 0.810 1,016,000 812,280 0.7995 28.95 28.95 29.31 28.23 29.31 28,077 28.930 2.56%
1997-02-13 0 0.780 0.780 0.800 0.770 0.790 454,000 353,460 0.7785 28.23 28.23 28.95 27.86 28.59 12,546 28.173 0.00%
1997-02-12 0 0.780 0.780 0.790 0.780 0.780 150,000 117,000 0.7800 28.23 28.23 28.59 28.23 28.23 4,145 28.225 0.00%
1997-02-11 0 0.780 0.770 0.790 0.780 0.780 98,000 76,440 0.7800 28.23 27.86 28.59 28.23 28.23 2,708 28.225 1.30%
1997-02-10 0 0.770 0.770 0.780 0.770 0.780 586,000 453,920 0.7746 27.86 27.86 28.23 27.86 28.23 16,194 28.030 -2.53%
1997-02-05 0 0.790 0.780 0.790 0.780 0.790 250,000 196,920 0.7877 28.59 28.23 28.59 28.23 28.59 6,909 28.503 1.28%
1997-02-04 0 0.780 0.780 0.790 0.780 0.790 360,000 282,000 0.7833 28.23 28.23 28.59 28.23 28.59 9,949 28.346 -1.27%
1997-02-03 0 0.790 0.780 0.800 0.780 0.790 446,000 351,140 0.7873 28.59 28.23 28.95 28.23 28.59 12,325 28.490 0.00%
1997-01-31 0 0.790 0.790 0.800 0.790 0.800 752,000 597,580 0.7947 28.59 28.59 28.95 28.59 28.95 20,781 28.755 -1.25%
1997-01-30 0 0.800 0.800 0.810 0.800 0.810 1,010,000 812,100 0.8041 28.95 28.95 29.31 28.95 29.31 27,911 29.096 -1.23%
1997-01-29 0 0.810 0.800 0.810 0.810 0.820 364,000 295,480 0.8118 29.31 28.95 29.31 29.31 29.67 10,059 29.374 -2.41%
1997-01-28 0 0.830 0.820 0.830 0.810 0.830 680,000 557,000 0.8191 30.03 29.67 30.03 29.31 30.03 18,792 29.641 5.06%
1997-01-27 0 0.790 0.790 0.860 0.790 0.830 1,024,000 829,020 0.8096 28.59 28.59 31.12 28.59 30.03 28,298 29.296 -4.82%
1997-01-24 0 0.830 0.830 0.840 0.820 0.830 450,000 369,600 0.8213 30.03 30.03 30.40 29.67 30.03 12,436 29.721 0.00%
1997-01-23 0 0.830 0.820 0.830 0.820 0.830 540,000 446,700 0.8272 30.03 29.67 30.03 29.67 30.03 14,923 29.934 0.00%
1997-01-22 0 0.830 0.820 0.840 0.830 0.830 50,000 41,500 0.8300 30.03 29.67 30.40 30.03 30.03 1,382 30.034 -2.35%
1997-01-21 0 0.850 0.830 0.850 0.830 0.850 224,000 186,400 0.8321 30.76 30.03 30.76 30.03 30.76 6,190 30.112 0.00%
1997-01-20 0 0.850 0.840 0.850 0.840 0.850 318,000 269,700 0.8481 30.76 30.40 30.76 30.40 30.76 8,788 30.690 1.19%
1997-01-17 0 0.840 0.840 0.850 0.830 0.840 412,000 343,760 0.8344 30.40 30.40 30.76 30.03 30.40 11,386 30.193 1.20%
1997-01-16 0 0.830 0.830 0.840 0.820 0.830 72,000 59,660 0.8286 30.03 30.03 30.40 29.67 30.03 1,990 29.984 -1.19%
1997-01-15 0 0.840 0.840 0.850 0.830 0.840 276,000 230,840 0.8364 30.40 30.40 30.76 30.03 30.40 7,627 30.265 0.00%
1997-01-14 0 0.840 0.840 0.850 0.840 0.860 380,000 320,800 0.8442 30.40 30.40 30.76 30.40 31.12 10,501 30.549 1.20%
1997-01-13 0 0.830 0.830 0.840 0.810 0.840 1,340,000 1,107,400 0.8264 30.03 30.03 30.40 29.31 30.40 37,031 29.905 1.22%
1997-01-10 0 0.820 0.810 0.820 0.810 0.830 710,000 582,600 0.8206 29.67 29.31 29.67 29.31 30.03 19,621 29.693 1.23%
1997-01-09 0 0.810 0.800 0.810 0.810 0.830 1,548,000 1,262,060 0.8153 29.31 28.95 29.31 29.31 30.03 42,779 29.502 -3.57%
1997-01-08 0 0.840 0.830 0.860 0.830 0.870 516,000 440,400 0.8535 30.40 30.03 31.12 30.03 31.48 14,260 30.884 -3.45%
1997-01-07 0 0.870 0.870 0.880 0.870 0.890 367,300 324,900 0.8846 31.48 31.48 31.84 31.48 32.21 10,150 32.009 -3.33%
1997-01-06 0 0.900 0.870 0.920 0.820 0.900 612,000 525,300 0.8583 32.57 31.48 33.29 29.67 32.57 16,913 31.060 9.76%
1997-01-03 0 0.820 0.820 0.840 0.820 0.830 504,000 414,880 0.8232 29.67 29.67 30.40 29.67 30.03 13,928 29.787 -2.38%
1997-01-02 0 0.840 0.830 0.850 0.830 0.840 290,000 243,500 0.8397 30.40 30.03 30.76 30.03 30.40 8,014 30.384 -1.18%
1996-12-31 0 0.850 0.840 0.850 0.840 0.850 120,000 101,000 0.8417 30.76 30.40 30.76 30.40 30.76 3,316 30.457 2.41%
1996-12-30 0 0.830 0.830 0.840 0.810 0.830 82,000 67,460 0.8227 30.03 30.03 30.40 29.31 30.03 2,266 29.770 -2.35%
1996-12-27 0 0.850 0.820 0.860 0.820 0.850 398,000 336,220 0.8448 30.76 29.67 31.12 29.67 30.76 10,999 30.569 0.00%
1996-12-24 0 0.850 0.840 0.850 0.840 0.860 419,000 357,280 0.8527 30.76 30.40 30.76 30.40 31.12 11,579 30.856 1.19%
1996-12-23 0 0.840 0.840 0.860 0.820 0.830 600,000 497,500 0.8292 30.40 30.40 31.12 29.67 30.03 16,581 30.004 0.96%
1996-12-20 0 0.860 0.860 0.870 0.850 0.870 1,318,000 1,129,520 0.8570 30.11 30.11 30.46 29.76 30.46 37,649 30.002 0.00%
1996-12-19 0 0.860 0.850 0.870 0.850 0.860 1,072,000 921,700 0.8598 30.11 29.76 30.46 29.76 30.11 30,622 30.100 0.00%
1996-12-18 0 0.860 0.860 0.870 0.860 0.870 509,000 442,340 0.8690 30.11 30.11 30.46 30.11 30.46 14,540 30.423 -1.15%
1996-12-17 0 0.870 0.870 0.880 0.860 0.870 120,000 103,900 0.8658 30.46 30.46 30.81 30.11 30.46 3,428 30.311 1.16%
1996-12-16 0 0.860 0.870 0.880 0.860 0.880 720,000 627,420 0.8714 30.11 30.46 30.81 30.11 30.81 20,567 30.506 -1.15%
1996-12-13 0 0.870 0.870 0.880 0.870 0.880 848,000 740,340 0.8730 30.46 30.46 30.81 30.46 30.81 24,223 30.563 -2.25%
1996-12-12 0 0.890 0.890 0.900 0.880 0.920 552,000 491,200 0.8899 31.16 31.16 31.51 30.81 32.21 15,768 31.152 0.00%
1996-12-11 0 0.890 0.890 0.900 0.890 0.920 808,000 728,840 0.9020 31.16 31.16 31.51 31.16 32.21 23,081 31.578 -1.11%
1996-12-10 0 0.900 0.890 0.900 0.880 0.900 1,636,000 1,450,880 0.8868 31.51 31.16 31.51 30.81 31.51 46,732 31.047 3.45%
1996-12-09 0 0.870 0.870 0.880 0.870 0.900 400,000 348,060 0.8702 30.46 30.46 30.81 30.46 31.51 11,426 30.462 -2.25%
1996-12-06 0 0.890 0.880 0.890 0.860 0.900 834,000 734,100 0.8802 31.16 30.81 31.16 30.11 31.51 23,823 30.815 -1.11%
1996-12-05 0 0.900 0.890 0.900 0.860 0.930 1,732,000 1,555,600 0.8982 31.51 31.16 31.51 30.11 32.56 49,475 31.442 -4.26%
1996-12-04 0 0.940 0.930 0.940 0.890 0.940 1,244,000 1,152,060 0.9261 32.91 32.56 32.91 31.16 32.91 35,535 32.421 5.62%
1996-12-03 0 0.890 0.880 0.900 0.890 0.950 1,510,000 1,391,640 0.9216 31.16 30.81 31.51 31.16 33.26 43,133 32.264 -7.29%
1996-12-02 0 0.960 0.950 0.960 0.960 1.020 1,402,000 1,391,440 0.9925 33.61 33.26 33.61 33.61 35.71 40,048 34.744 -3.03%
1996-11-29 0 0.990 0.980 0.990 0.980 0.990 328,000 323,060 0.9849 34.66 34.31 34.66 34.31 34.66 9,369 34.481 1.02%
1996-11-28 0 0.980 0.970 0.980 0.970 1.040 928,000 924,500 0.9962 34.31 33.96 34.31 33.96 36.41 26,508 34.876 -2.00%
1996-11-27 0 1.000 0.990 1.000 0.970 1.000 1,262,000 1,242,280 0.9844 35.01 34.66 35.01 33.96 35.01 36,049 34.461 3.09%
1996-11-26 0 0.970 0.960 0.970 0.950 0.980 976,000 941,160 0.9643 33.96 33.61 33.96 33.26 34.31 27,879 33.758 0.00%
1996-11-25 0 0.970 0.960 0.970 0.940 0.970 914,000 878,440 0.9611 33.96 33.61 33.96 32.91 33.96 26,108 33.646 5.43%
1996-11-22 0 0.920 0.930 0.940 0.920 0.960 750,000 708,220 0.9443 32.21 32.56 32.91 32.21 33.61 21,424 33.058 -4.17%
1996-11-21 0 0.960 0.950 0.960 0.920 0.960 876,000 824,520 0.9412 33.61 33.26 33.61 32.21 33.61 25,023 32.951 0.00%
1996-11-20 0 0.960 0.940 0.960 0.920 0.970 668,000 631,040 0.9447 33.61 32.91 33.61 32.21 33.96 19,081 33.071 4.35%
1996-11-19 0 0.920 0.910 0.930 0.920 0.930 510,000 471,500 0.9245 32.21 31.86 32.56 32.21 32.56 14,568 32.365 0.00%
1996-11-18 0 0.920 0.910 0.920 0.900 0.920 404,000 370,340 0.9167 32.21 31.86 32.21 31.51 32.21 11,540 32.091 0.00%
1996-11-15 0 0.920 0.910 0.920 0.920 0.940 360,000 331,700 0.9214 32.21 31.86 32.21 32.21 32.91 10,283 32.256 0.00%
1996-11-14 0 0.920 0.920 0.930 0.910 0.930 334,000 306,780 0.9185 32.21 32.21 32.56 31.86 32.56 9,541 32.155 0.00%
1996-11-13 0 0.920 0.920 0.930 0.920 0.920 80,000 73,600 0.9200 32.21 32.21 32.56 32.21 32.21 2,285 32.207 1.10%
1996-11-12 0 0.910 0.910 0.930 0.910 0.920 166,000 151,360 0.9118 31.86 31.86 32.56 31.86 32.21 4,742 31.920 0.00%
1996-11-11 0 0.910 0.900 0.930 0.910 0.920 520,000 475,600 0.9146 31.86 31.51 32.56 31.86 32.21 14,854 32.019 -1.09%
1996-11-08 0 0.920 0.910 0.920 0.910 0.940 520,000 482,100 0.9271 32.21 31.86 32.21 31.86 32.91 14,854 32.456 -1.08%
1996-11-07 0 0.930 0.920 0.940 0.920 0.960 890,000 826,420 0.9286 32.56 32.21 32.91 32.21 33.61 25,423 32.507 -3.12%
1996-11-06 0 0.960 0.950 0.970 0.960 0.980 1,432,000 1,381,660 0.9648 33.61 33.26 33.96 33.61 34.31 40,905 33.777 -1.03%
1996-11-05 0 0.970 0.970 0.980 0.970 1.020 2,700,000 2,678,500 0.9920 33.96 33.96 34.31 33.96 35.71 77,125 34.729 0.00%
1996-11-04 0 0.970 0.970 0.980 0.940 1.020 5,144,000 5,065,320 0.9847 33.96 33.96 34.31 32.91 35.71 146,938 34.472 4.30%
1996-11-01 0 0.930 0.920 0.930 0.870 0.960 5,522,000 5,135,940 0.9301 32.56 32.21 32.56 30.46 33.61 157,736 32.560 4.49%
1996-10-31 0 0.890 0.890 0.900 0.890 0.910 250,000 224,000 0.8960 31.16 31.16 31.51 31.16 31.86 7,141 31.367 -1.11%
1996-10-30 0 0.900 0.880 0.890 0.890 0.920 485,000 438,350 0.9038 31.51 30.81 31.16 31.16 32.21 13,854 31.641 -2.17%
1996-10-29 0 0.920 0.920 0.940 0.920 0.930 498,000 459,860 0.9234 32.21 32.21 32.91 32.21 32.56 14,225 32.327 0.00%
1996-10-28 0 0.920 0.920 0.940 0.900 0.940 398,000 365,460 0.9182 32.21 32.21 32.91 31.51 32.91 11,369 32.146 2.22%
1996-10-25 0 0.900 0.900 0.910 0.900 0.900 50,000 45,000 0.9000 31.51 31.51 31.86 31.51 31.51 1,428 31.507 -2.17%
1996-10-24 0 0.920 0.910 0.930 0.900 0.920 200,000 183,000 0.9150 32.21 31.86 32.56 31.51 32.21 5,713 32.032 4.55%
1996-10-23 0 0.880 0.890 0.900 0.860 0.880 178,000 155,880 0.8757 30.81 31.16 31.51 30.11 30.81 5,085 30.657 1.15%
1996-10-22 0 0.870 0.860 0.870 0.870 0.880 120,000 104,700 0.8725 30.46 30.11 30.46 30.46 30.81 3,428 30.544 1.16%
1996-10-18 0 0.860 0.840 0.860 0.850 0.860 1,340,000 1,140,400 0.8510 30.11 29.41 30.11 29.76 30.11 38,277 29.793 1.18%
1996-10-17 0 0.850 0.840 0.860 0.850 0.860 680,000 579,000 0.8515 29.76 29.41 30.11 29.76 30.11 19,424 29.808 0.00%
1996-10-16 0 0.850 0.850 0.860 0.850 0.860 856,000 731,300 0.8543 29.76 29.76 30.11 29.76 30.11 24,452 29.908 -2.30%
1996-10-15 0 0.870 0.860 0.870 0.840 0.880 1,722,000 1,481,980 0.8606 30.46 30.11 30.46 29.41 30.81 49,189 30.128 -2.25%
1996-10-14 0 0.890 0.880 0.900 0.890 0.900 390,000 350,000 0.8974 31.16 30.81 31.51 31.16 31.51 11,140 31.417 -1.11%
1996-10-11 0 0.900 0.890 0.900 0.900 0.910 342,000 308,060 0.9008 31.51 31.16 31.51 31.51 31.86 9,769 31.534 -1.10%
1996-10-10 0 0.910 0.900 0.920 0.910 0.930 774,000 707,200 0.9137 31.86 31.51 32.21 31.86 32.56 22,109 31.987 -2.15%
1996-10-09 0 0.930 0.920 0.930 0.930 0.930 268,000 249,240 0.9300 32.56 32.21 32.56 32.56 32.56 7,655 32.557 -1.06%
1996-10-08 0 0.940 0.930 - 0.920 0.950 1,002,000 941,600 0.9397 32.91 32.56 - 32.21 33.26 28,622 32.898 -1.05%
1996-10-07 0 0.950 0.930 0.980 0.950 0.950 170,000 161,500 0.9500 33.26 32.56 34.31 33.26 33.26 4,856 33.258 -2.06%
1996-10-04 0 0.970 0.970 1.000 0.970 0.970 10,000 9,700 0.9700 33.96 33.96 35.01 33.96 33.96 286 33.958 0.00%
1996-10-03 0 0.970 0.970 1.000 0.970 0.990 90,000 88,100 0.9789 33.96 33.96 35.01 33.96 34.66 2,571 34.269 -3.00%
1996-10-02 0 1.000 0.990 1.010 0.940 1.040 764,000 760,780 0.9958 35.01 34.66 35.36 32.91 36.41 21,824 34.860 6.38%
1996-10-01 0 0.940 0.930 0.940 0.930 0.940 286,000 267,580 0.9356 32.91 32.56 32.91 32.56 32.91 8,170 32.753 4.44%
1996-09-30 0 0.900 0.900 0.910 0.890 0.910 1,070,000 961,240 0.8984 31.51 31.51 31.86 31.16 31.86 30,565 31.450 1.12%
1996-09-27 0 0.890 0.890 0.920 0.890 0.950 630,000 573,500 0.9103 31.16 31.16 32.21 31.16 33.26 17,996 31.868 -3.26%
1996-09-26 0 0.920 0.910 0.940 - - 0 0 - 32.21 31.86 32.91 - - 0 - 0.00%
1996-09-25 0 0.920 0.910 0.950 - - 1 1 1.0000 32.21 31.86 33.26 - - 0 35.008 0.00%
1996-09-24 0 0.920 0.910 0.940 0.910 0.940 1,458,000 1,345,260 0.9227 32.21 31.86 32.91 31.86 32.91 41,648 32.301 -2.13%
1996-09-23 0 0.940 0.940 0.950 0.930 0.960 400,000 377,200 0.9430 32.91 32.91 33.26 32.56 33.61 11,426 33.012 -3.09%
1996-09-20 0 0.970 0.970 0.990 0.970 0.980 352,000 343,660 0.9763 33.96 33.96 34.66 33.96 34.31 10,055 34.178 -1.02%
1996-09-19 0 0.980 0.980 0.990 0.970 0.990 224,000 219,620 0.9804 34.31 34.31 34.66 33.96 34.66 6,399 34.323 0.00%
1996-09-18 0 0.980 0.970 0.980 0.980 1.000 200,000 198,500 0.9925 34.31 33.96 34.31 34.31 35.01 5,713 34.745 -2.00%
1996-09-17 0 1.000 0.990 1.000 0.990 1.010 412,000 413,000 1.0024 35.01 34.66 35.01 34.66 35.36 11,769 35.093 0.00%
1996-09-16 0 1.000 0.990 1.020 1.000 1.020 126,000 127,320 1.0105 35.01 34.66 35.71 35.01 35.71 3,599 35.375 -0.99%
1996-09-13 0 1.010 1.000 1.020 0.990 1.010 150,000 150,700 1.0047 35.36 35.01 35.71 34.66 35.36 4,285 35.171 2.02%
1996-09-12 0 0.990 0.980 1.020 0.980 1.000 650,000 645,700 0.9934 34.66 34.31 35.71 34.31 35.01 18,567 34.776 -1.00%
1996-09-11 0 1.000 0.990 1.020 1.000 1.030 316,000 320,320 1.0137 35.01 34.66 35.71 35.01 36.06 9,027 35.486 -4.76%
1996-09-10 0 1.050 1.010 1.050 - - 0 0 - 36.76 35.36 36.76 - - 0 - 0.00%
1996-09-09 0 1.050 1.040 1.050 1.050 1.050 200,000 210,000 1.0500 36.76 36.41 36.76 36.76 36.76 5,713 36.758 0.00%
1996-09-06 0 1.050 1.040 1.060 1.050 1.060 204,000 214,600 1.0520 36.76 36.41 37.11 36.76 37.11 5,827 36.827 -0.94%
1996-09-05 0 1.060 1.060 1.070 1.050 1.060 24,000 25,400 1.0583 37.11 37.11 37.46 36.76 37.11 686 37.050 -0.66%
1996-09-04 0 1.130 1.130 1.140 1.130 1.170 950,000 1,092,440 1.1499 37.35 37.35 37.68 37.35 38.68 28,739 38.012 -0.88%
1996-09-03 0 1.140 1.140 1.150 1.140 1.160 426,000 489,580 1.1492 37.68 37.68 38.01 37.68 38.35 12,887 37.990 0.88%
1996-09-02 0 1.130 1.110 1.130 1.100 1.130 250,000 278,100 1.1124 37.35 36.69 37.35 36.36 37.35 7,563 36.772 1.80%
1996-08-30 0 1.110 1.100 1.110 1.110 1.110 200,000 222,000 1.1100 36.69 36.36 36.69 36.69 36.69 6,050 36.692 -0.89%
1996-08-29 0 1.120 1.110 1.120 1.110 1.120 380,000 421,880 1.1102 37.02 36.69 37.02 36.69 37.02 11,496 36.699 0.90%
1996-08-28 0 1.110 1.110 1.130 1.110 1.120 140,000 155,700 1.1121 36.69 36.69 37.35 36.69 37.02 4,235 36.763 0.91%
1996-08-27 0 1.100 1.100 1.120 1.100 1.100 10,000 11,000 1.1000 36.36 36.36 37.02 36.36 36.36 303 36.362 -0.90%
1996-08-23 0 1.110 1.100 1.110 1.110 1.120 130,000 144,700 1.1131 36.69 36.36 36.69 36.69 37.02 3,933 36.794 0.00%
1996-08-22 0 1.110 1.100 1.120 1.100 1.110 50,000 55,400 1.1080 36.69 36.36 37.02 36.36 36.69 1,513 36.626 0.00%
1996-08-21 0 1.110 1.110 1.120 1.100 1.110 102,000 113,200 1.1098 36.69 36.69 37.02 36.36 36.69 3,086 36.686 -0.89%
1996-08-20 0 1.120 1.110 1.120 1.120 1.120 100,000 112,000 1.1200 37.02 36.69 37.02 37.02 37.02 3,025 37.023 0.00%
1996-08-19 0 1.120 1.120 1.130 1.110 1.120 150,000 167,400 1.1160 37.02 37.02 37.35 36.69 37.02 4,538 36.891 0.90%
1996-08-16 0 1.110 1.110 1.120 1.100 1.120 100,000 111,000 1.1100 36.69 36.69 37.02 36.36 37.02 3,025 36.692 0.91%
1996-08-15 0 1.100 1.100 1.120 1.100 1.110 110,000 122,000 1.1091 36.36 36.36 37.02 36.36 36.69 3,328 36.662 0.00%
1996-08-14 0 1.100 1.100 1.110 1.100 1.110 174,000 192,600 1.1069 36.36 36.36 36.69 36.36 36.69 5,264 36.590 -1.79%
1996-08-13 0 1.120 1.100 1.120 1.110 1.120 68,000 75,880 1.1159 37.02 36.36 37.02 36.69 37.02 2,057 36.887 -0.88%
1996-08-12 0 1.130 1.120 1.130 1.120 1.130 162,000 182,560 1.1269 37.35 37.02 37.35 37.02 37.35 4,901 37.251 0.00%
1996-08-09 0 1.130 1.120 1.130 1.130 1.140 160,000 181,400 1.1338 37.35 37.02 37.35 37.35 37.68 4,840 37.477 -0.88%
1996-08-08 0 1.140 1.130 1.150 1.130 1.140 132,000 149,960 1.1361 37.68 37.35 38.01 37.35 37.68 3,993 37.554 0.88%
1996-08-07 0 1.130 1.130 1.140 1.120 1.140 244,000 276,080 1.1315 37.35 37.35 37.68 37.02 37.68 7,381 37.402 0.00%
1996-08-06 0 1.130 1.130 1.140 1.130 1.140 208,000 237,020 1.1395 37.35 37.35 37.68 37.35 37.68 6,292 37.668 -0.88%
1996-08-05 0 1.140 1.130 1.150 1.140 1.170 124,000 142,480 1.1490 37.68 37.35 38.01 37.68 38.68 3,751 37.983 -2.56%
1996-08-02 0 1.170 1.160 1.180 1.130 1.220 608,000 698,380 1.1487 38.68 38.35 39.01 37.35 40.33 18,393 37.970 -4.10%
1996-08-01 0 1.220 1.210 1.220 1.200 1.230 1,018,000 1,239,180 1.2173 40.33 40.00 40.33 39.67 40.66 30,796 40.238 3.39%
1996-07-31 0 1.180 1.180 1.200 1.160 1.180 726,000 844,620 1.1634 39.01 39.01 39.67 38.35 39.01 21,963 38.457 0.85%
1996-07-30 0 1.170 1.160 1.170 1.170 1.180 180,000 211,600 1.1756 38.68 38.35 38.68 38.68 39.01 5,445 38.859 -0.85%
1996-07-29 0 1.180 1.170 1.180 1.170 1.180 60,000 70,500 1.1750 39.01 38.68 39.01 38.68 39.01 1,815 38.841 0.00%
1996-07-26 0 1.180 1.170 1.190 1.160 1.200 946,000 1,112,860 1.1764 39.01 38.68 39.34 38.35 39.67 28,618 38.887 -1.67%
1996-07-25 0 1.200 1.200 1.230 1.200 1.220 140,000 169,720 1.2123 39.67 39.67 40.66 39.67 40.33 4,235 40.073 -0.83%
1996-07-24 0 1.210 1.210 1.220 1.180 1.210 130,000 155,100 1.1931 40.00 40.00 40.33 39.01 40.00 3,933 39.439 0.00%
1996-07-23 0 1.210 1.210 1.220 1.210 1.210 29,000 35,080 1.2097 40.00 40.00 40.33 40.00 40.00 877 39.987 0.83%
1996-07-22 0 1.200 1.200 1.240 1.180 1.200 65,000 76,920 1.1834 39.67 39.67 40.99 39.01 39.67 1,966 39.118 -0.83%
1996-07-19 0 1.210 1.200 1.210 1.210 1.210 110,000 133,100 1.2100 40.00 39.67 40.00 40.00 40.00 3,328 39.998 -0.82%
1996-07-18 0 1.220 1.200 1.250 1.200 1.230 240,000 289,800 1.2075 40.33 39.67 41.32 39.67 40.66 7,260 39.915 2.52%
1996-07-17 0 1.190 1.190 1.220 1.190 1.210 178,000 213,680 1.2004 39.34 39.34 40.33 39.34 40.00 5,385 39.682 -1.65%
1996-07-16 0 1.210 1.210 1.250 1.180 1.210 820,000 980,600 1.1959 40.00 40.00 41.32 39.01 40.00 24,806 39.530 0.00%
1996-07-15 0 1.210 1.210 1.230 1.210 1.240 180,000 221,900 1.2328 40.00 40.00 40.66 40.00 40.99 5,445 40.751 -1.63%
1996-07-12 0 1.230 1.220 1.230 1.210 1.230 714,000 872,580 1.2221 40.66 40.33 40.66 40.00 40.66 21,600 40.398 -1.60%
1996-07-11 0 1.250 1.250 1.270 1.220 1.270 1,052,000 1,311,060 1.2463 41.32 41.32 41.98 40.33 41.98 31,825 41.196 0.00%
1996-07-10 0 1.250 - 1.230 1.230 1.320 4,906,000 6,337,600 1.2918 41.32 - 40.66 40.66 43.63 148,414 42.702 0.00%
1996-07-09 0 1.250 1.240 1.280 1.180 1.260 1,600,000 1,943,380 1.2146 41.32 40.99 42.31 39.01 41.65 48,403 40.150 6.84%
1996-07-08 0 1.170 1.170 1.180 1.150 1.180 484,000 563,780 1.1648 38.68 38.68 39.01 38.01 39.01 14,642 38.505 -2.50%
1996-07-05 0 1.200 1.190 1.200 1.140 1.200 1,236,000 1,456,480 1.1784 39.67 39.34 39.67 37.68 39.67 37,391 38.953 5.26%
1996-07-04 0 1.140 1.130 1.150 1.130 1.140 442,000 500,460 1.1323 37.68 37.35 38.01 37.35 37.68 13,371 37.428 2.70%
1996-07-03 0 1.110 1.100 1.110 1.090 1.110 1,768,000 1,937,060 1.0956 36.69 36.36 36.69 36.03 36.69 53,485 36.217 0.00%
1996-07-02 0 1.110 1.100 1.110 1.080 1.120 1,264,000 1,395,080 1.1037 36.69 36.36 36.69 35.70 37.02 38,238 36.484 0.91%
1996-07-01 0 1.100 1.090 1.120 1.080 1.100 234,000 255,800 1.0932 36.36 36.03 37.02 35.70 36.36 7,079 36.136 1.85%
1996-06-28 0 1.080 1.080 1.120 1.080 1.110 720,000 784,000 1.0889 35.70 35.70 37.02 35.70 36.69 21,781 35.994 -1.82%
1996-06-27 0 1.100 1.100 1.120 1.100 1.100 40,000 44,000 1.1000 36.36 36.36 37.02 36.36 36.36 1,210 36.362 0.00%
1996-06-26 0 1.100 1.100 1.120 1.100 1.100 274,000 301,400 1.1000 36.36 36.36 37.02 36.36 36.36 8,289 36.362 0.00%
1996-06-25 0 1.100 1.100 1.130 1.100 1.120 210,000 233,700 1.1129 36.36 36.36 37.35 36.36 37.02 6,353 36.787 0.00%
1996-06-24 0 1.100 1.100 1.140 1.100 1.100 30,000 33,000 1.1000 36.36 36.36 37.68 36.36 36.36 908 36.362 -1.79%
1996-06-21 0 1.120 1.110 - 1.100 1.120 200,000 220,940 1.1047 37.02 36.69 - 36.36 37.02 6,050 36.517 1.82%
1996-06-19 0 1.100 1.080 1.120 1.100 1.100 30,000 33,000 1.1000 36.36 35.70 37.02 36.36 36.36 908 36.362 0.00%
1996-06-18 0 1.100 1.100 - 1.100 1.100 10,000 11,000 1.1000 36.36 36.36 - 36.36 36.36 303 36.362 0.00%
1996-06-14 0 1.100 1.100 1.120 - - 0 0 - 36.36 36.36 37.02 - - 0 - 0.00%
1996-06-13 0 1.100 1.100 1.120 1.100 1.100 70,000 77,000 1.1000 36.36 36.36 37.02 36.36 36.36 2,118 36.362 0.00%
1996-06-12 0 1.100 1.090 1.110 1.100 1.100 120,000 132,000 1.1000 36.36 36.03 36.69 36.36 36.36 3,630 36.362 0.00%
1996-06-11 0 1.100 1.100 1.120 1.100 1.100 30,000 33,000 1.1000 36.36 36.36 37.02 36.36 36.36 908 36.362 -1.79%
1996-06-10 0 1.120 1.100 1.120 1.100 1.120 60,000 66,680 1.1113 37.02 36.36 37.02 36.36 37.02 1,815 36.736 -0.88%
1996-06-07 0 1.130 1.110 1.130 1.120 1.130 44,000 49,320 1.1209 37.35 36.69 37.35 37.02 37.35 1,331 37.053 0.89%
1996-06-06 0 1.120 1.120 1.130 1.120 1.120 80,000 89,600 1.1200 37.02 37.02 37.35 37.02 37.02 2,420 37.023 0.00%
1996-06-05 0 1.120 1.120 1.130 1.120 1.130 450,000 508,300 1.1296 37.02 37.02 37.35 37.02 37.35 13,613 37.339 -0.88%
1996-06-04 0 1.130 1.120 1.130 1.120 1.140 500,000 563,400 1.1268 37.35 37.02 37.35 37.02 37.68 15,126 37.248 0.00%
1996-06-03 0 1.130 1.130 1.160 1.120 1.170 560,000 638,900 1.1409 37.35 37.35 38.35 37.02 38.68 16,941 37.714 -0.88%
1996-05-31 0 1.140 1.130 1.150 1.100 1.140 1,210,000 1,349,400 1.1152 37.68 37.35 38.01 36.36 37.68 36,604 36.864 5.56%
1996-05-30 0 1.080 1.070 1.090 1.070 1.080 390,000 417,600 1.0708 35.70 35.37 36.03 35.37 35.70 11,798 35.395 0.00%
1996-05-29 0 1.080 1.070 1.080 1.080 1.080 60,000 64,800 1.0800 35.70 35.37 35.70 35.70 35.70 1,815 35.701 0.00%
1996-05-28 0 1.080 1.080 1.090 1.070 1.080 30,000 32,300 1.0767 35.70 35.70 36.03 35.37 35.70 908 35.590 0.00%
1996-05-27 0 1.080 1.070 1.100 1.080 1.080 50,000 54,000 1.0800 35.70 35.37 36.36 35.70 35.70 1,513 35.701 -0.92%
1996-05-24 0 1.090 1.070 1.090 1.070 1.090 196,000 211,580 1.0795 36.03 35.37 36.03 35.37 36.03 5,929 35.684 0.93%
1996-05-23 0 1.080 1.080 1.090 1.080 1.080 204,000 220,320 1.0800 35.70 35.70 36.03 35.70 35.70 6,171 35.701 0.93%
1996-05-22 0 1.070 1.070 1.090 1.070 1.080 164,000 176,980 1.0791 35.37 35.37 36.03 35.37 35.70 4,961 35.672 -0.93%
1996-05-21 0 1.080 1.080 1.090 1.080 1.090 180,000 195,400 1.0856 35.70 35.70 36.03 35.70 36.03 5,445 35.884 -0.92%
1996-05-20 0 1.090 1.070 1.110 1.090 1.090 170,000 185,300 1.0900 36.03 35.37 36.69 36.03 36.03 5,143 36.031 0.93%
1996-05-17 0 1.080 1.070 1.090 1.080 1.080 50,000 54,000 1.0800 35.70 35.37 36.03 35.70 35.70 1,513 35.701 0.00%
1996-05-16 0 1.080 1.070 1.090 1.080 1.090 50,000 54,300 1.0860 35.70 35.37 36.03 35.70 36.03 1,513 35.899 0.00%
1996-05-15 0 1.080 1.070 1.080 1.080 1.090 358,000 387,040 1.0811 35.70 35.37 35.70 35.70 36.03 10,830 35.738 -0.92%
1996-05-14 0 1.090 1.080 1.100 - - 0 0 - 36.03 35.70 36.36 - - 0 - 0.00%
1996-05-13 0 1.090 1.080 1.090 1.090 1.090 20,000 21,800 1.0900 36.03 35.70 36.03 36.03 36.03 605 36.031 1.87%
1996-05-10 0 1.070 1.070 1.120 1.070 1.080 694,000 748,080 1.0779 35.37 35.37 37.02 35.37 35.70 20,995 35.632 -0.93%
1996-05-09 0 1.080 1.070 1.090 1.070 1.080 562,000 605,960 1.0782 35.70 35.37 36.03 35.37 35.70 17,001 35.642 0.00%
1996-05-08 0 1.080 1.070 1.100 1.060 1.080 170,000 182,100 1.0712 35.70 35.37 36.36 35.04 35.70 5,143 35.409 0.00%
1996-05-07 0 1.080 1.070 1.100 1.080 1.090 150,000 163,000 1.0867 35.70 35.37 36.36 35.70 36.03 4,538 35.921 -0.92%
1996-05-06 0 1.090 1.090 1.100 1.090 1.090 190,000 207,100 1.0900 36.03 36.03 36.36 36.03 36.03 5,748 36.031 0.00%
1996-05-03 0 1.090 1.080 1.100 1.090 1.090 60,000 65,400 1.0900 36.03 35.70 36.36 36.03 36.03 1,815 36.031 -0.91%
1996-05-02 0 1.100 1.090 1.110 1.090 1.100 70,000 76,800 1.0971 36.36 36.03 36.69 36.03 36.36 2,118 36.267 0.92%
1996-05-01 0 1.090 1.090 1.110 1.090 1.100 46,000 50,540 1.0987 36.03 36.03 36.69 36.03 36.36 1,392 36.319 -0.91%
1996-04-30 0 1.100 1.090 1.120 1.080 1.100 240,000 261,300 1.0888 36.36 36.03 37.02 35.70 36.36 7,260 35.990 0.00%
1996-04-29 0 1.100 1.080 1.100 1.100 1.100 10,000 11,000 1.1000 36.36 35.70 36.36 36.36 36.36 303 36.362 -0.90%
1996-04-26 0 1.110 1.100 1.120 1.080 1.110 220,000 240,500 1.0932 36.69 36.36 37.02 35.70 36.69 6,655 36.136 3.74%
1996-04-25 0 1.070 1.070 1.080 1.070 1.100 858,000 929,860 1.0838 35.37 35.37 35.70 35.37 36.36 25,956 35.825 -0.93%
1996-04-24 0 1.080 1.080 1.090 1.080 1.100 590,000 643,400 1.0905 35.70 35.70 36.03 35.70 36.36 17,848 36.048 -2.70%
1996-04-23 0 1.110 1.100 1.120 1.100 1.110 262,000 289,820 1.1062 36.69 36.36 37.02 36.36 36.69 7,926 36.566 0.00%
1996-04-22 0 1.110 1.110 1.120 1.110 1.120 96,000 107,160 1.1163 36.69 36.69 37.02 36.69 37.02 2,904 36.899 -0.89%
1996-04-19 0 1.120 1.120 1.130 1.120 1.130 118,000 132,360 1.1217 37.02 37.02 37.35 37.02 37.35 3,570 37.079 -0.88%
1996-04-18 0 1.130 1.120 1.150 1.100 1.130 64,000 72,140 1.1272 37.35 37.02 38.01 36.36 37.35 1,936 37.260 0.00%
1996-04-17 0 1.130 1.120 1.130 1.130 1.130 20,000 22,600 1.1300 37.35 37.02 37.35 37.35 37.35 605 37.353 0.00%
1996-04-16 0 1.130 1.120 1.140 1.120 1.130 176,000 198,380 1.1272 37.35 37.02 37.68 37.02 37.35 5,324 37.260 0.89%
1996-04-15 0 1.120 1.120 1.130 1.120 1.120 194,000 217,080 1.1190 37.02 37.02 37.35 37.02 37.02 5,869 36.989 0.00%
1996-04-12 0 1.120 1.120 1.150 - - 0 0 - 37.02 37.02 38.01 - - 0 - 0.00%
1996-04-11 0 1.120 1.120 1.140 1.120 1.120 30,000 33,600 1.1200 37.02 37.02 37.68 37.02 37.02 908 37.023 0.00%
1996-04-10 0 1.120 1.100 1.120 1.120 1.120 270,000 302,400 1.1200 37.02 36.36 37.02 37.02 37.02 8,168 37.023 -0.88%
1996-04-09 0 1.130 1.120 1.130 1.100 1.130 110,000 123,700 1.1245 37.35 37.02 37.35 36.36 37.35 3,328 37.173 0.00%
1996-04-03 0 1.130 1.120 1.140 1.130 1.130 210,000 237,300 1.1300 37.35 37.02 37.68 37.35 37.35 6,353 37.353 0.89%
1996-04-02 0 1.120 1.110 1.130 1.100 1.120 668,000 744,220 1.1141 37.02 36.69 37.35 36.36 37.02 20,208 36.828 0.90%
1996-04-01 0 1.110 1.110 1.120 1.100 1.120 394,000 438,940 1.1141 36.69 36.69 37.02 36.36 37.02 11,919 36.827 -2.63%
1996-03-29 0 1.140 1.130 1.140 1.130 1.140 600,000 681,500 1.1358 37.68 37.35 37.68 37.35 37.68 18,151 37.546 0.00%
1996-03-28 0 1.140 1.130 1.140 1.140 1.140 400,000 456,000 1.1400 37.68 37.35 37.68 37.68 37.68 12,101 37.684 -0.87%
1996-03-27 0 1.150 1.150 1.160 1.150 1.160 738,000 854,980 1.1585 38.01 38.01 38.35 38.01 38.35 22,326 38.296 -0.86%
1996-03-26 0 1.160 1.160 1.170 1.160 1.180 496,000 575,680 1.1606 38.35 38.35 38.68 38.35 39.01 15,005 38.366 -1.69%
1996-03-25 0 1.180 1.170 1.180 1.170 1.180 450,000 529,300 1.1762 39.01 38.68 39.01 38.68 39.01 13,613 38.881 -0.84%
1996-03-22 0 1.190 1.190 1.200 1.190 1.200 314,000 375,800 1.1968 39.34 39.34 39.67 39.34 39.67 9,499 39.562 0.85%
1996-03-21 0 1.180 1.180 1.190 1.170 1.180 172,000 201,740 1.1729 39.01 39.01 39.34 38.68 39.01 5,203 38.772 1.72%
1996-03-20 0 1.160 1.160 1.170 1.160 1.170 150,000 175,400 1.1693 38.35 38.35 38.68 38.35 38.68 4,538 38.654 -1.69%
1996-03-19 0 1.180 1.170 1.180 1.170 1.190 180,000 212,900 1.1828 39.01 38.68 39.01 38.68 39.34 5,445 39.098 0.00%
1996-03-18 0 1.180 1.160 1.190 1.170 1.190 224,000 263,340 1.1756 39.01 38.35 39.34 38.68 39.34 6,776 38.862 0.85%
1996-03-15 0 1.170 1.160 1.170 1.170 1.190 70,000 82,100 1.1729 38.68 38.35 38.68 38.68 39.34 2,118 38.770 -0.85%
1996-03-14 0 1.180 1.150 1.180 1.160 1.180 146,000 169,560 1.1614 39.01 38.01 39.01 38.35 39.01 4,417 38.390 2.61%
1996-03-13 0 1.150 1.150 1.160 1.130 1.160 658,000 755,200 1.1477 38.01 38.01 38.35 37.35 38.35 19,906 37.939 -0.86%
1996-03-12 0 1.160 1.150 1.160 1.150 1.160 372,000 431,260 1.1593 38.35 38.01 38.35 38.01 38.35 11,254 38.322 0.87%
1996-03-11 0 1.150 1.140 1.170 1.130 1.170 1,542,000 1,766,040 1.1453 38.01 37.68 38.68 37.35 38.68 46,648 37.859 -7.26%
1996-03-08 0 1.240 1.230 1.240 1.230 1.260 458,000 567,480 1.2390 40.99 40.66 40.99 40.66 41.65 13,855 40.958 0.81%
1996-03-07 0 1.230 1.230 1.250 1.230 1.270 1,274,000 1,600,120 1.2560 40.66 40.66 41.32 40.66 41.98 38,541 41.518 -0.81%
1996-03-06 0 1.240 1.240 1.260 1.240 1.250 376,000 469,840 1.2496 40.99 40.99 41.65 40.99 41.32 11,375 41.306 0.81%
1996-03-05 0 1.230 1.230 1.240 1.220 1.250 590,000 726,260 1.2309 40.66 40.66 40.99 40.33 41.32 17,848 40.690 0.82%
1996-03-04 0 1.220 1.210 1.220 1.220 1.250 242,000 298,180 1.2321 40.33 40.00 40.33 40.33 41.32 7,321 40.730 -2.40%
1996-03-01 0 1.250 1.240 1.250 1.230 1.250 828,000 1,029,660 1.2436 41.32 40.99 41.32 40.66 41.32 25,048 41.107 1.63%
1996-02-29 0 1.230 1.230 1.240 1.190 1.260 3,196,000 3,963,020 1.2400 40.66 40.66 40.99 39.34 41.65 96,684 40.989 1.65%
1996-02-28 0 1.210 1.200 1.210 1.200 1.230 1,320,000 1,599,200 1.2115 40.00 39.67 40.00 39.67 40.66 39,932 40.048 0.83%
1996-02-27 0 1.200 1.200 1.210 1.200 1.200 44,000 52,800 1.2000 39.67 39.67 40.00 39.67 39.67 1,331 39.667 0.00%
1996-02-26 0 1.200 1.200 1.230 1.160 1.200 153,300 181,290 1.1826 39.67 39.67 40.66 38.35 39.67 4,638 39.092 0.00%
1996-02-23 0 1.200 1.200 1.210 1.200 1.210 150,000 181,300 1.2087 39.67 39.67 40.00 39.67 40.00 4,538 39.954 0.00%
1996-02-22 0 1.200 1.200 1.220 1.200 1.200 316,000 379,200 1.2000 39.67 39.67 40.33 39.67 39.67 9,559 39.667 0.00%
1996-02-16 0 1.200 1.200 1.210 1.200 1.200 608,000 729,600 1.2000 39.67 39.67 40.00 39.67 39.67 18,393 39.667 0.00%
1996-02-15 0 1.200 1.200 1.210 1.130 1.200 1,066,000 1,278,500 1.1993 39.67 39.67 40.00 37.35 39.67 32,248 39.646 0.84%
1996-02-14 0 1.190 1.150 1.190 1.120 1.190 70,000 81,560 1.1651 39.34 38.01 39.34 37.02 39.34 2,118 38.515 1.71%
1996-02-13 0 1.170 1.170 1.190 1.160 1.170 470,000 546,940 1.1637 38.68 38.68 39.34 38.35 38.68 14,218 38.467 -0.85%
1996-02-12 0 1.180 1.180 1.190 1.180 1.190 260,000 307,100 1.1812 39.01 39.01 39.34 39.01 39.34 7,865 39.044 -0.84%
1996-02-09 0 1.190 1.190 1.200 1.190 1.200 230,000 274,200 1.1922 39.34 39.34 39.67 39.34 39.67 6,958 39.409 -0.83%
1996-02-08 0 1.200 1.200 1.210 1.180 1.220 678,000 812,300 1.1981 39.67 39.67 40.00 39.01 40.33 20,511 39.604 0.00%
1996-02-07 0 1.200 1.200 1.210 1.180 1.210 1,690,000 2,017,000 1.1935 39.67 39.67 40.00 39.01 40.00 51,125 39.452 -0.83%
1996-02-06 0 1.210 1.210 1.220 1.210 1.230 402,000 491,340 1.2222 40.00 40.00 40.33 40.00 40.66 12,161 40.402 -1.63%
1996-02-05 0 1.230 1.230 1.250 1.230 1.240 310,000 382,640 1.2343 40.66 40.66 41.32 40.66 40.99 9,378 40.802 -1.60%
1996-02-02 0 1.250 1.240 1.260 1.240 1.250 2,376,000 2,964,060 1.2475 41.32 40.99 41.65 40.99 41.32 71,878 41.238 1.63%
1996-02-01 0 1.230 1.210 1.230 1.170 1.270 468,000 577,680 1.2344 40.66 40.00 40.66 38.68 41.98 14,158 40.803 3.36%
1996-01-31 0 1.190 1.190 1.200 1.190 1.200 282,000 337,480 1.1967 39.34 39.34 39.67 39.34 39.67 8,531 39.560 -1.65%
1996-01-30 0 1.210 1.200 1.210 1.200 1.240 438,000 533,000 1.2169 40.00 39.67 40.00 39.67 40.99 13,250 40.226 -0.82%
1996-01-29 0 1.220 1.220 1.240 1.190 1.220 502,000 603,740 1.2027 40.33 40.33 40.99 39.34 40.33 15,186 39.756 0.00%
1996-01-26 0 1.220 1.200 1.220 1.190 1.220 264,000 316,960 1.2006 40.33 39.67 40.33 39.34 40.33 7,986 39.687 0.00%
1996-01-25 0 1.220 1.210 1.230 1.210 1.240 726,000 888,660 1.2240 40.33 40.00 40.66 40.00 40.99 21,963 40.462 1.67%
1996-01-24 0 1.200 1.200 1.210 1.200 1.230 172,000 208,120 1.2100 39.67 39.67 40.00 39.67 40.66 5,203 39.998 -0.83%
1996-01-23 0 1.210 1.200 1.220 1.180 1.210 484,000 577,660 1.1935 40.00 39.67 40.33 39.01 40.00 14,642 39.453 2.54%
1996-01-22 0 1.180 1.170 1.200 1.170 1.220 966,000 1,161,660 1.2025 39.01 38.68 39.67 38.68 40.33 29,223 39.752 -2.48%
1996-01-19 0 1.210 1.210 1.230 1.210 1.260 3,156,000 3,902,440 1.2365 40.00 40.00 40.66 40.00 41.65 95,474 40.874 -3.20%
1996-01-18 0 1.250 1.240 1.250 1.250 1.270 914,000 1,147,720 1.2557 41.32 40.99 41.32 41.32 41.98 27,650 41.509 0.00%
1996-01-17 0 1.250 1.240 1.250 1.230 1.280 1,526,000 1,911,620 1.2527 41.32 40.99 41.32 40.66 42.31 46,164 41.409 -0.79%
1996-01-16 0 1.260 1.240 1.260 1.210 1.260 1,440,000 1,780,680 1.2366 41.65 40.99 41.65 40.00 41.65 43,562 40.877 1.61%
1996-01-15 0 1.240 1.220 1.250 1.180 1.240 800,000 967,400 1.2093 40.99 40.33 41.32 39.01 40.99 24,201 39.973 5.08%
1996-01-12 0 1.180 1.170 1.180 1.180 1.210 488,000 578,900 1.1863 39.01 38.68 39.01 39.01 40.00 14,763 39.214 -1.67%
1996-01-11 0 1.200 1.200 1.210 1.180 1.200 378,000 449,700 1.1897 39.67 39.67 40.00 39.01 39.67 11,435 39.326 0.00%
1996-01-10 0 1.200 1.190 1.200 1.170 1.210 946,000 1,129,980 1.1945 39.67 39.34 39.67 38.68 40.00 28,618 39.485 3.45%
1996-01-09 0 1.160 1.160 1.180 1.140 1.180 900,000 1,053,120 1.1701 38.35 38.35 39.01 37.68 39.01 27,226 38.680 0.87%
1996-01-08 0 1.150 1.140 1.150 1.150 1.180 610,000 711,400 1.1662 38.01 37.68 38.01 38.01 39.01 18,453 38.551 -2.54%
1996-01-05 0 1.180 1.180 1.190 1.130 1.190 528,000 619,120 1.1726 39.01 39.01 39.34 37.35 39.34 15,973 38.761 2.61%
1996-01-04 0 1.150 1.140 1.160 1.150 1.170 230,000 267,500 1.1630 38.01 37.68 38.35 38.01 38.68 6,958 38.446 -1.71%
1996-01-03 0 1.170 1.160 1.170 1.160 1.200 686,000 808,260 1.1782 38.68 38.35 38.68 38.35 39.67 20,753 38.947 -1.68%
1996-01-02 0 1.190 1.170 1.190 1.180 1.200 454,000 539,940 1.1893 39.34 38.68 39.34 39.01 39.67 13,734 39.313 0.85%
1995-12-29 0 1.180 1.170 1.180 1.160 1.180 648,000 753,580 1.1629 39.01 38.68 39.01 38.35 39.01 19,603 38.442 1.72%
1995-12-28 0 1.160 1.150 1.170 1.150 1.170 120,000 138,840 1.1570 38.35 38.01 38.68 38.01 38.68 3,630 38.246 1.75%
1995-12-27 0 1.140 1.140 1.170 1.110 1.140 722,000 810,700 1.1229 37.68 37.68 38.68 36.69 37.68 21,842 37.117 1.79%
1995-12-22 0 1.120 1.110 1.130 1.120 1.150 998,000 1,133,600 1.1359 37.02 36.69 37.35 37.02 38.01 30,191 37.548 -1.93%
1995-12-21 0 1.220 1.210 1.220 1.210 1.230 2,644,000 3,220,400 1.2180 37.75 37.44 37.75 37.44 38.06 85,448 37.688 -1.61%
1995-12-20 0 1.240 1.230 1.240 1.220 1.270 3,891,000 4,844,300 1.2450 38.37 38.06 38.37 37.75 39.30 125,749 38.524 2.48%
1995-12-19 0 1.210 1.200 1.210 1.140 1.230 3,374,000 4,045,560 1.1990 37.44 37.13 37.44 35.27 38.06 109,040 37.102 4.31%
1995-12-18 0 1.160 1.160 1.180 1.160 1.190 2,352,000 2,761,160 1.1740 35.89 35.89 36.51 35.89 36.82 76,011 36.326 0.00%
1995-12-15 0 1.160 1.170 1.180 1.160 1.220 2,116,000 2,519,540 1.1907 35.89 36.20 36.51 35.89 37.75 68,384 36.844 -4.92%
1995-12-14 0 1.220 1.210 1.220 1.200 1.220 2,474,000 3,007,980 1.2158 37.75 37.44 37.75 37.13 37.75 79,954 37.621 0.00%
1995-12-13 0 1.220 1.220 1.230 1.220 1.290 2,068,000 2,574,820 1.2451 37.75 37.75 38.06 37.75 39.92 66,833 38.526 -3.17%
1995-12-12 0 1.260 1.260 1.270 1.260 1.300 3,210,000 4,095,040 1.2757 38.99 38.99 39.30 38.99 40.23 103,740 39.474 -3.82%
1995-12-11 0 1.310 1.310 1.320 1.300 1.350 1,878,000 2,471,580 1.3161 40.53 40.53 40.84 40.23 41.77 60,693 40.723 -5.76%
1995-12-08 0 1.390 1.380 1.390 1.320 1.480 1,937,000 2,670,140 1.3785 43.01 42.70 43.01 40.84 45.80 62,600 42.654 -5.44%
1995-12-07 0 1.470 1.450 1.480 1.450 1.520 866,000 1,275,820 1.4732 45.49 44.87 45.80 44.87 47.03 27,987 45.586 -0.68%
1995-12-06 0 1.480 1.460 1.480 1.450 1.490 820,000 1,209,640 1.4752 45.80 45.18 45.80 44.87 46.10 26,501 45.646 3.50%
1995-12-05 0 1.430 1.420 1.450 1.430 1.460 458,000 661,500 1.4443 44.25 43.94 44.87 44.25 45.18 14,802 44.691 -2.05%
1995-12-04 0 1.460 1.450 1.470 1.460 1.530 692,000 1,029,340 1.4875 45.18 44.87 45.49 45.18 47.34 22,364 46.027 -3.31%
1995-12-01 0 1.510 1.490 1.520 1.440 1.560 7,582,000 11,444,340 1.5094 46.72 46.10 47.03 44.56 48.27 245,033 46.705 4.86%
1995-11-30 0 1.440 1.440 1.450 1.350 1.470 4,731,000 6,721,800 1.4208 44.56 44.56 44.87 41.77 45.49 152,895 43.963 7.46%
1995-11-29 0 1.340 1.340 1.360 1.320 1.360 544,000 732,520 1.3465 41.46 41.46 42.08 40.84 42.08 17,581 41.666 0.75%
1995-11-28 0 1.330 1.310 1.340 1.300 1.330 566,000 746,900 1.3196 41.15 40.53 41.46 40.23 41.15 18,292 40.832 2.31%
1995-11-27 0 1.300 1.290 1.310 1.270 1.310 958,000 1,233,340 1.2874 40.23 39.92 40.53 39.30 40.53 30,960 39.836 0.78%
1995-11-24 0 1.290 1.290 1.300 1.280 1.300 892,000 1,152,480 1.2920 39.92 39.92 40.23 39.61 40.23 28,827 39.979 -0.77%
1995-11-23 0 1.300 1.300 1.320 1.300 1.360 1,039,000 1,377,280 1.3256 40.23 40.23 40.84 40.23 42.08 33,578 41.017 -4.41%
1995-11-22 0 1.360 1.360 1.370 1.320 1.380 778,000 1,044,960 1.3431 42.08 42.08 42.39 40.84 42.70 25,143 41.560 3.03%
1995-11-21 0 1.320 1.300 1.330 1.270 1.320 592,000 769,480 1.2998 40.84 40.23 41.15 39.30 40.84 19,132 40.219 0.00%
1995-11-20 0 1.320 1.310 1.320 1.310 1.340 814,400 1,082,024 1.3286 40.84 40.53 40.84 40.53 41.46 26,320 41.111 0.76%
1995-11-17 0 1.310 1.310 1.350 1.310 1.410 162,000 218,820 1.3507 40.53 40.53 41.77 40.53 43.63 5,235 41.796 -7.09%
1995-11-16 0 1.410 1.380 1.420 1.380 1.470 950,000 1,364,800 1.4366 43.63 42.70 43.94 42.70 45.49 30,702 44.453 -1.40%
1995-11-15 0 1.430 1.410 1.430 1.360 1.430 582,000 807,120 1.3868 44.25 43.63 44.25 42.08 44.25 18,809 42.911 2.88%
1995-11-14 0 1.390 1.320 1.400 1.300 1.390 1,526,000 2,046,520 1.3411 43.01 40.84 43.32 40.23 43.01 49,317 41.497 3.73%
1995-11-13 0 1.340 1.330 1.350 1.340 1.400 638,000 860,900 1.3494 41.46 41.15 41.77 41.46 43.32 20,619 41.753 -4.96%
1995-11-10 0 1.410 1.400 1.410 1.390 1.410 150,000 209,900 1.3993 43.63 43.32 43.63 43.01 43.63 4,848 43.299 -2.08%
1995-11-09 0 1.440 1.410 1.440 1.440 1.440 100,000 144,000 1.4400 44.56 43.63 44.56 44.56 44.56 3,232 44.558 2.13%
1995-11-08 0 1.410 1.400 1.410 1.410 1.420 220,000 311,300 1.4150 43.63 43.32 43.63 43.63 43.94 7,110 43.784 -2.08%
1995-11-07 0 1.440 1.410 1.440 1.420 1.490 88,000 127,900 1.4534 44.56 43.63 44.56 43.94 46.10 2,844 44.972 -1.37%
1995-11-06 0 1.460 1.440 1.460 1.420 1.470 282,000 406,000 1.4397 45.18 44.56 45.18 43.94 45.49 9,114 44.549 -3.31%
1995-11-03 0 1.510 1.480 1.510 1.400 1.510 1,444,000 2,105,640 1.4582 46.72 45.80 46.72 43.32 46.72 46,667 45.121 9.42%
1995-11-02 0 1.380 1.380 1.420 1.350 1.460 502,000 698,660 1.3918 42.70 42.70 43.94 41.77 45.18 16,224 43.065 -5.48%
1995-10-31 0 1.460 1.450 1.460 1.450 1.470 222,000 324,980 1.4639 45.18 44.87 45.18 44.87 45.49 7,175 45.296 -0.68%
1995-10-30 0 1.470 1.450 1.470 1.480 1.510 118,000 177,040 1.5003 45.49 44.87 45.49 45.80 46.72 3,813 46.425 -2.65%
1995-10-27 0 1.510 1.510 1.530 1.470 1.500 899,000 1,336,460 1.4866 46.72 46.72 47.34 45.49 46.41 29,054 46.000 0.00%
1995-10-26 0 1.510 1.510 1.520 1.500 1.560 1,406,000 2,149,240 1.5286 46.72 46.72 47.03 46.41 48.27 45,439 47.300 2.03%
1995-10-25 0 1.480 1.480 1.500 1.480 1.500 156,000 233,340 1.4958 45.80 45.80 46.41 45.80 46.41 5,042 46.283 -1.33%
1995-10-24 0 1.500 1.490 1.500 1.490 1.500 1,090,000 1,633,600 1.4987 46.41 46.10 46.41 46.10 46.41 35,226 46.374 0.00%
1995-10-23 0 1.500 1.490 1.500 1.500 1.500 660,000 990,000 1.5000 46.41 46.10 46.41 46.41 46.41 21,330 46.414 2.04%
1995-10-20 0 1.470 1.470 1.500 1.470 1.530 180,000 269,600 1.4978 45.49 45.49 46.41 45.49 47.34 5,817 46.345 -3.92%
1995-10-19 0 1.530 1.530 1.540 1.490 1.490 76,000 113,240 1.4900 47.34 47.34 47.65 46.10 46.10 2,456 46.105 1.32%
1995-10-18 0 1.510 1.510 1.540 1.470 1.530 300,000 450,060 1.5002 46.72 46.72 47.65 45.49 47.34 9,695 46.420 -3.21%
1995-10-17 0 1.560 1.540 1.600 1.560 1.560 20,000 31,200 1.5600 48.27 47.65 49.51 48.27 48.27 646 48.271 -1.27%
1995-10-16 0 1.580 1.540 1.610 - - 0 0 - 48.89 47.65 49.82 - - 0 - 0.00%
1995-10-13 0 1.580 1.530 1.600 - - 0 0 - 48.89 47.34 49.51 - - 0 - 0.00%
1995-10-12 0 1.580 1.570 1.610 1.580 1.600 100,000 158,600 1.5860 48.89 48.58 49.82 48.89 49.51 3,232 49.075 0.64%
1995-10-11 0 1.570 1.570 1.600 1.530 1.570 16,000 25,040 1.5650 48.58 48.58 49.51 47.34 48.58 517 48.425 0.00%
1995-10-10 0 1.570 1.570 1.580 1.530 1.580 300,000 469,500 1.5650 48.58 48.58 48.89 47.34 48.89 9,695 48.425 2.61%
1995-10-09 0 1.530 1.530 1.560 1.520 1.530 210,000 319,300 1.5205 47.34 47.34 48.27 47.03 47.34 6,787 47.048 -3.16%
1995-10-06 0 1.580 1.540 1.590 1.580 1.580 50,000 79,000 1.5800 48.89 47.65 49.20 48.89 48.89 1,616 48.889 -1.25%
1995-10-05 0 1.600 1.580 1.600 1.600 1.600 60,000 96,000 1.6000 49.51 48.89 49.51 49.51 49.51 1,939 49.508 0.00%
1995-10-04 0 1.600 1.570 1.620 1.600 1.620 445,000 712,420 1.6009 49.51 48.58 50.13 49.51 50.13 14,381 49.538 -1.23%
1995-10-03 0 1.620 - 1.620 1.620 1.620 30,000 48,600 1.6200 50.13 - 50.13 50.13 50.13 970 50.127 1.25%
1995-10-02 0 1.600 1.550 1.600 1.600 1.600 20,000 32,000 1.6000 49.51 47.96 49.51 49.51 49.51 646 49.508 0.00%
1995-09-29 0 1.600 1.600 - - - 200,000 312,000 1.5600 49.51 49.51 - - - 6,464 48.271 2.56%
1995-09-28 0 1.560 1.560 1.590 1.560 1.560 64,000 99,840 1.5600 48.27 48.27 49.20 48.27 48.27 2,068 48.271 -2.50%
1995-09-27 0 1.600 1.550 1.600 - - 0 0 - 49.51 47.96 49.51 - - 0 - 0.00%
1995-09-26 0 1.600 1.580 1.600 1.550 1.600 20,000 31,600 1.5800 49.51 48.89 49.51 47.96 49.51 646 48.889 0.00%
1995-09-25 0 1.600 1.570 1.600 - - 0 0 - 49.51 48.58 49.51 - - 0 - 0.00%
1995-09-22 0 1.600 1.610 1.630 1.590 1.600 100,000 159,500 1.5950 49.51 49.82 50.44 49.20 49.51 3,232 49.354 0.00%
1995-09-21 0 1.600 1.600 1.630 1.600 1.600 330,000 528,000 1.6000 49.51 49.51 50.44 49.51 49.51 10,665 49.508 -1.23%
1995-09-20 0 1.620 1.600 1.650 1.620 1.620 20,000 32,400 1.6200 50.13 49.51 51.06 50.13 50.13 646 50.127 -0.61%
1995-09-19 0 1.630 1.620 1.630 1.620 1.630 186,000 302,280 1.6252 50.44 50.13 50.44 50.13 50.44 6,011 50.287 1.87%
1995-09-18 0 1.600 1.580 1.630 1.600 1.650 156,000 255,100 1.6353 49.51 48.89 50.44 49.51 51.06 5,042 50.599 -3.61%
1995-09-15 0 1.660 1.650 1.660 1.640 1.670 200,000 331,800 1.6590 51.36 51.06 51.36 50.75 51.67 6,464 51.334 3.75%
1995-09-14 0 1.600 1.600 1.610 1.600 1.650 200,000 322,200 1.6110 49.51 49.51 49.82 49.51 51.06 6,464 49.849 -3.03%
1995-09-13 0 1.650 1.620 1.660 1.650 1.700 390,000 651,500 1.6705 51.06 50.13 51.36 51.06 52.60 12,604 51.690 -1.20%
1995-09-12 0 1.670 1.650 1.660 1.650 1.680 526,000 875,860 1.6651 51.67 51.06 51.36 51.06 51.98 16,999 51.524 1.83%
1995-09-11 0 1.640 1.610 1.640 1.540 1.640 910,000 1,418,720 1.5590 50.75 49.82 50.75 47.65 50.75 29,409 48.241 6.49%
1995-09-08 0 1.540 1.500 1.540 1.480 1.540 1,750,000 2,635,200 1.5058 47.65 46.41 47.65 45.80 47.65 56,556 46.594 1.99%
1995-09-07 0 1.510 1.500 1.560 1.510 1.600 90,000 139,300 1.5478 46.72 46.41 48.27 46.72 49.51 2,909 47.892 -2.58%
1995-09-06 0 1.550 1.520 1.550 - - 0 0 - 47.96 47.03 47.96 - - 0 - -1.27%
1995-09-05 0 1.570 1.570 1.580 1.530 1.610 80,000 126,000 1.5750 48.58 48.58 48.89 47.34 49.82 2,585 48.735 0.00%
1995-09-04 0 1.570 - 1.570 - - 0 0 - 48.58 - 48.58 - - 0 - -1.87%
1995-09-01 0 1.600 - 1.600 - - 0 0 - 49.51 - 49.51 - - 0 - -0.62%
1995-08-31 0 1.610 - 1.610 - - 0 0 - 49.82 - 49.82 - - 0 - -0.62%
1995-08-30 0 1.620 - 1.620 1.620 1.620 20,000 32,400 1.6200 50.13 - 50.13 50.13 50.13 646 50.127 0.62%
1995-08-29 0 1.610 1.550 1.610 1.610 1.610 20,000 32,200 1.6100 49.82 47.96 49.82 49.82 49.82 646 49.818 1.77%
1995-08-25 0 1.660 1.660 1.670 1.640 1.660 244,000 402,600 1.6500 48.95 48.95 49.25 48.36 48.95 8,274 48.656 0.61%
1995-08-24 0 1.650 1.640 1.660 1.640 1.650 220,000 362,800 1.6491 48.66 48.36 48.95 48.36 48.66 7,460 48.630 -1.79%
1995-08-23 0 1.680 1.680 - 1.640 1.680 480,000 794,300 1.6548 49.54 49.54 - 48.36 49.54 16,277 48.798 0.60%
1995-08-22 0 1.670 1.640 1.670 1.670 1.690 136,000 227,780 1.6749 49.25 48.36 49.25 49.25 49.84 4,612 49.389 -1.18%
1995-08-21 0 1.690 1.670 1.690 1.680 1.710 252,000 426,460 1.6923 49.84 49.25 49.84 49.54 50.43 8,546 49.904 2.42%
1995-08-18 0 1.650 1.630 1.670 1.650 1.670 86,000 142,500 1.6570 48.66 48.07 49.25 48.66 49.25 2,916 48.862 0.61%
1995-08-17 0 1.640 1.610 1.660 1.600 1.650 30,000 48,900 1.6300 48.36 47.48 48.95 47.18 48.66 1,017 48.067 3.14%
1995-08-16 0 1.590 1.590 1.630 1.580 1.610 814,000 1,296,860 1.5932 46.89 46.89 48.07 46.59 47.48 27,604 46.981 0.00%
1995-08-15 0 1.590 1.580 1.590 1.580 1.590 912,000 1,447,740 1.5874 46.89 46.59 46.89 46.59 46.89 30,927 46.811 0.00%
1995-08-14 0 1.590 1.560 1.590 - - 0 0 - 46.89 46.00 46.89 - - 0 - -0.62%
1995-08-11 0 1.600 1.590 1.600 1.570 1.620 874,000 1,395,560 1.5968 47.18 46.89 47.18 46.30 47.77 29,638 47.086 -2.44%
1995-08-10 0 1.640 1.640 1.660 1.630 1.720 762,000 1,252,920 1.6443 48.36 48.36 48.95 48.07 50.72 25,840 48.487 -4.65%
1995-08-09 0 1.720 1.680 1.720 1.670 1.720 212,000 358,040 1.6889 50.72 49.54 50.72 49.25 50.72 7,189 49.803 7.50%
1995-08-08 0 1.600 1.580 1.650 1.600 1.720 746,000 1,237,740 1.6592 47.18 46.59 48.66 47.18 50.72 25,298 48.927 -8.05%
1995-08-07 0 1.740 1.720 1.750 1.710 1.790 324,000 562,340 1.7356 51.31 50.72 51.61 50.43 52.78 10,987 51.181 -2.79%
1995-08-04 0 1.790 1.780 1.790 1.790 1.830 656,000 1,186,300 1.8084 52.78 52.49 52.78 52.78 53.96 22,246 53.327 -4.28%
1995-08-03 0 1.870 1.850 1.870 1.790 1.920 1,524,000 2,810,160 1.8439 55.14 54.55 55.14 52.78 56.62 51,681 54.375 5.65%
1995-08-02 0 1.770 1.770 1.780 1.760 1.820 694,000 1,240,540 1.7875 52.20 52.20 52.49 51.90 53.67 23,534 52.712 0.57%
1995-08-01 0 1.760 1.730 1.780 1.580 1.760 1,036,000 1,745,180 1.6845 51.90 51.02 52.49 46.59 51.90 35,132 49.675 12.10%
1995-07-31 0 1.570 1.570 1.580 1.570 1.570 30,000 47,100 1.5700 46.30 46.30 46.59 46.30 46.30 1,017 46.297 -0.63%
1995-07-28 0 1.580 1.570 1.580 1.560 1.580 530,000 835,400 1.5762 46.59 46.30 46.59 46.00 46.59 17,973 46.481 1.94%
1995-07-27 0 1.550 1.550 1.560 1.550 1.570 628,000 975,400 1.5532 45.71 45.71 46.00 45.71 46.30 21,296 45.802 4.73%
1995-07-26 0 1.480 1.480 1.500 1.480 1.530 306,000 459,680 1.5022 43.64 43.64 44.23 43.64 45.12 10,377 44.299 -3.27%
1995-07-25 0 1.530 1.510 1.530 1.500 1.530 100,000 152,400 1.5240 45.12 44.53 45.12 44.23 45.12 3,391 44.941 -0.65%
1995-07-24 0 1.540 1.540 1.560 1.540 1.580 362,000 564,460 1.5593 45.41 45.41 46.00 45.41 46.59 12,276 45.981 -2.53%
1995-07-21 0 1.580 1.560 1.580 1.550 1.590 764,000 1,196,060 1.5655 46.59 46.00 46.59 45.71 46.89 25,908 46.165 2.60%
1995-07-20 0 1.540 1.530 1.560 1.450 1.550 570,000 860,100 1.5089 45.41 45.12 46.00 42.76 45.71 19,329 44.497 4.76%
1995-07-19 0 1.470 1.470 1.480 1.450 1.450 10,000 14,500 1.4500 43.35 43.35 43.64 42.76 42.76 339 42.759 2.08%
1995-07-18 0 1.440 1.440 1.490 1.440 1.470 220,000 319,900 1.4541 42.46 42.46 43.94 42.46 43.35 7,460 42.879 -2.04%
1995-07-17 0 1.470 1.450 1.510 1.410 1.470 212,000 302,280 1.4258 43.35 42.76 44.53 41.58 43.35 7,189 42.047 1.38%
1995-07-14 0 1.450 1.450 1.500 - - 0 0 - 42.76 42.76 44.23 - - 0 - 0.00%
1995-07-13 0 1.450 1.450 1.500 1.450 1.470 66,000 96,400 1.4606 42.76 42.76 44.23 42.76 43.35 2,238 43.071 -2.03%
1995-07-12 0 1.480 1.460 1.490 1.480 1.580 420,000 646,320 1.5389 43.64 43.05 43.94 43.64 46.59 14,243 45.379 -4.52%
1995-07-11 0 1.550 1.530 1.550 1.410 1.570 1,588,000 2,397,380 1.5097 45.71 45.12 45.71 41.58 46.30 53,851 44.519 9.93%
1995-07-10 0 1.410 1.410 1.420 1.400 1.420 250,000 351,800 1.4072 41.58 41.58 41.87 41.28 41.87 8,478 41.497 2.17%
1995-07-07 0 1.380 1.380 1.390 1.360 1.380 508,000 698,400 1.3748 40.69 40.69 40.99 40.10 40.69 17,227 40.541 2.22%
1995-07-06 0 1.350 1.330 1.350 1.320 1.350 170,000 227,300 1.3371 39.81 39.22 39.81 38.93 39.81 5,765 39.428 2.27%
1995-07-05 0 1.320 1.320 1.360 1.320 1.380 400,000 538,100 1.3453 38.93 38.93 40.10 38.93 40.69 13,564 39.670 -4.35%
1995-07-04 0 1.380 1.380 1.400 1.380 1.430 172,000 238,160 1.3847 40.69 40.69 41.28 40.69 42.17 5,833 40.832 -2.13%
1995-07-03 0 1.410 1.410 1.420 1.380 1.450 722,000 1,024,760 1.4193 41.58 41.58 41.87 40.69 42.76 24,484 41.854 2.17%
1995-06-30 0 1.380 1.360 1.390 1.340 1.380 550,000 748,400 1.3607 40.69 40.10 40.99 39.51 40.69 18,651 40.126 2.99%
1995-06-29 0 1.340 1.320 1.340 1.340 1.380 510,000 688,800 1.3506 39.51 38.93 39.51 39.51 40.69 17,295 39.827 2.29%
1995-06-28 0 1.310 1.310 1.340 1.240 1.270 114,000 143,660 1.2602 38.63 38.63 39.51 36.57 37.45 3,866 37.161 2.34%
1995-06-27 0 1.280 1.280 1.300 1.270 1.280 120,000 153,200 1.2767 37.75 37.75 38.34 37.45 37.75 4,069 37.647 -3.03%
1995-06-26 0 1.320 1.320 1.340 - - 0 0 - 38.93 38.93 39.51 - - 0 - 2.33%
1995-06-23 0 1.290 1.290 1.330 1.280 1.360 22,000 29,060 1.3209 38.04 38.04 39.22 37.75 40.10 746 38.952 -3.73%
1995-06-22 0 1.340 1.320 1.350 1.310 1.340 270,000 356,980 1.3221 39.51 38.93 39.81 38.63 39.51 9,156 38.989 1.52%
1995-06-21 0 1.320 1.290 1.320 1.290 1.320 14,000 18,360 1.3114 38.93 38.04 38.93 38.04 38.93 475 38.672 2.33%
1995-06-20 0 1.290 1.280 1.290 1.280 1.300 234,000 301,200 1.2872 38.04 37.75 38.04 37.75 38.34 7,935 37.957 -2.27%
1995-06-16 0 1.320 1.290 1.360 1.280 1.320 600,000 782,800 1.3047 38.93 38.04 40.10 37.75 38.93 20,347 38.473 0.76%
1995-06-15 0 1.310 1.310 1.320 1.300 1.330 136,000 179,440 1.3194 38.63 38.63 38.93 38.34 39.22 4,612 38.908 -2.24%
1995-06-14 0 1.340 1.340 1.350 1.340 1.400 646,000 878,160 1.3594 39.51 39.51 39.81 39.51 41.28 21,907 40.086 -3.60%
1995-06-13 0 1.390 1.360 1.400 1.340 1.420 828,000 1,141,440 1.3786 40.99 40.10 41.28 39.51 41.87 28,078 40.652 3.73%
1995-06-12 0 1.340 1.310 1.380 1.280 1.380 446,000 589,160 1.3210 39.51 38.63 40.69 37.75 40.69 15,124 38.954 -0.74%
1995-06-09 0 1.350 1.340 1.360 1.330 1.350 150,000 201,100 1.3407 39.81 39.51 40.10 39.22 39.81 5,087 39.535 3.85%
1995-06-08 0 1.300 1.290 1.320 1.300 1.330 160,000 208,500 1.3031 38.34 38.04 38.93 38.34 39.22 5,426 38.428 -5.80%
1995-06-07 0 1.380 1.330 1.380 1.340 1.380 114,000 153,220 1.3440 40.69 39.22 40.69 39.51 40.69 3,866 39.634 2.22%
1995-06-06 0 1.350 1.350 1.370 1.350 1.380 140,000 191,240 1.3660 39.81 39.81 40.40 39.81 40.69 4,748 40.282 -3.57%
1995-06-05 0 1.400 1.360 1.400 1.390 1.450 128,000 180,200 1.4078 41.28 40.10 41.28 40.99 42.76 4,341 41.515 -5.41%
1995-06-01 0 1.480 1.430 1.480 1.430 1.530 766,000 1,129,840 1.4750 43.64 42.17 43.64 42.17 45.12 25,976 43.496 2.78%
1995-05-31 0 1.440 1.440 1.450 1.320 1.440 974,000 1,361,120 1.3975 42.46 42.46 42.76 38.93 42.46 33,030 41.209 2.13%
1995-05-30 0 1.410 1.390 1.410 1.420 1.560 2,508,000 3,754,460 1.4970 41.58 40.99 41.58 41.87 46.00 85,049 44.145 -1.40%
1995-05-29 0 1.430 1.410 1.440 1.300 1.450 1,198,000 1,653,580 1.3803 42.17 41.58 42.46 38.34 42.76 40,626 40.703 9.16%
1995-05-26 0 1.310 1.290 1.300 1.190 1.320 3,450,000 4,393,700 1.2735 38.63 38.04 38.34 35.09 38.93 116,994 37.555 8.26%
1995-05-25 0 1.210 1.190 1.210 1.160 1.220 2,150,000 2,588,500 1.2040 35.68 35.09 35.68 34.21 35.98 72,909 35.503 4.31%
1995-05-24 0 1.160 1.160 1.180 1.160 1.160 200,000 232,000 1.1600 34.21 34.21 34.80 34.21 34.21 6,782 34.207 -1.69%
1995-05-23 0 1.180 1.160 1.190 1.150 1.180 40,000 46,600 1.1650 34.80 34.21 35.09 33.91 34.80 1,356 34.354 2.61%
1995-05-22 0 1.150 1.140 1.200 1.130 1.200 796,000 913,660 1.1478 33.91 33.62 35.39 33.32 35.39 26,993 33.848 0.00%
1995-05-19 0 1.150 1.150 1.200 1.130 1.160 290,000 330,300 1.1390 33.91 33.91 35.39 33.32 34.21 9,834 33.587 0.88%
1995-05-18 0 1.140 1.140 1.200 1.140 1.140 80,000 91,200 1.1400 33.62 33.62 35.39 33.62 33.62 2,713 33.617 2.70%
1995-05-17 0 1.110 1.110 1.150 1.110 1.110 100,000 111,000 1.1100 32.73 32.73 33.91 32.73 32.73 3,391 32.733 0.00%
1995-05-16 0 1.110 1.110 - 1.090 1.090 210,000 228,900 1.0900 32.73 32.73 - 32.14 32.14 7,121 32.143 2.78%
1995-05-15 0 1.080 1.070 1.090 1.080 1.120 280,000 308,900 1.1032 31.85 31.55 32.14 31.85 33.03 9,495 32.532 -4.42%
1995-05-12 0 1.130 1.080 1.130 1.130 1.130 80,000 90,400 1.1300 33.32 31.85 33.32 33.32 33.32 2,713 33.322 1.80%
1995-05-11 0 1.110 1.080 1.150 1.110 1.150 110,000 124,500 1.1318 32.73 31.85 33.91 32.73 33.91 3,730 33.376 -3.48%
1995-05-10 0 1.150 1.150 1.190 1.150 1.150 60,000 69,000 1.1500 33.91 33.91 35.09 33.91 33.91 2,035 33.912 1.77%
1995-05-09 0 1.130 - 1.140 - - 0 0 - 33.32 - 33.62 - - 0 - 0.00%
1995-05-08 0 1.130 1.080 1.190 - - 0 0 - 33.32 31.85 35.09 - - 0 - 0.00%
1995-05-05 0 1.130 1.090 1.160 - - 0 0 - 33.32 32.14 34.21 - - 0 - 0.00%
1995-05-04 0 1.130 - 1.160 1.130 1.130 50,000 56,500 1.1300 33.32 - 34.21 33.32 33.32 1,696 33.322 0.00%
1995-05-03 0 1.130 - 1.160 - - 0 0 - 33.32 - 34.21 - - 0 - 0.00%
1995-05-02 0 1.130 - 1.200 - - 0 0 - 33.32 - 35.39 - - 0 - 0.00%
1995-05-01 0 1.130 - 1.180 - - 0 0 - 33.32 - 34.80 - - 0 - 0.00%
1995-04-28 0 1.130 - 1.180 - - 0 0 - 33.32 - 34.80 - - 0 - 0.00%
1995-04-27 0 1.130 1.130 1.180 - - 0 0 - 33.32 33.32 34.80 - - 0 - 0.00%
1995-04-26 0 1.130 1.120 1.180 1.130 1.150 200,000 228,000 1.1400 33.32 33.03 34.80 33.32 33.91 6,782 33.617 -1.74%
1995-04-25 0 1.150 1.130 1.160 1.150 1.150 100,000 115,000 1.1500 33.91 33.32 34.21 33.91 33.91 3,391 33.912 4.55%
1995-04-24 0 1.100 - 1.200 - - 0 0 - 32.44 - 35.39 - - 0 - 0.00%
1995-04-21 0 1.100 - 1.200 1.100 1.100 80,000 88,000 1.1000 32.44 - 35.39 32.44 32.44 2,713 32.438 -3.51%
1995-04-20 0 1.140 - 1.150 - - 0 0 - 33.62 - 33.91 - - 0 - 0.00%
1995-04-19 0 1.140 1.100 1.140 - - 0 0 - 33.62 32.44 33.62 - - 0 - 0.00%
1995-04-18 0 1.140 - - - - 0 0 - 33.62 - - - - 0 - 0.00%
1995-04-13 0 1.140 1.100 - - - 0 0 - 33.62 32.44 - - - 0 - 0.00%
1995-04-12 0 1.140 1.100 1.140 - - 0 0 - 33.62 32.44 33.62 - - 0 - 0.00%
1995-04-11 0 1.140 1.100 1.140 1.140 1.140 20,000 22,800 1.1400 33.62 32.44 33.62 33.62 33.62 678 33.617 -1.72%
1995-04-10 0 1.160 1.140 1.180 - - 0 0 - 34.21 33.62 34.80 - - 0 - 0.00%
1995-04-07 0 1.160 1.140 1.190 - - 0 0 - 34.21 33.62 35.09 - - 0 - 0.00%
1995-04-06 0 1.160 1.150 1.200 1.160 1.160 10,000 11,600 1.1600 34.21 33.91 35.39 34.21 34.21 339 34.207 -0.85%
1995-04-04 0 1.170 1.150 1.200 - - 0 0 - 34.50 33.91 35.39 - - 0 - 0.00%
1995-04-03 0 1.170 1.170 1.190 - - 0 0 - 34.50 34.50 35.09 - - 0 - 0.00%
1995-03-31 0 1.170 1.170 1.190 1.170 1.190 12,000 14,240 1.1867 34.50 34.50 35.09 34.50 35.09 407 34.993 0.00%
1995-03-30 0 1.170 1.160 1.200 1.170 1.170 60,000 70,200 1.1700 34.50 34.21 35.39 34.50 34.50 2,035 34.502 -2.50%
1995-03-29 0 1.200 1.170 - - - 0 0 - 35.39 34.50 - - - 0 - 0.00%
1995-03-28 0 1.200 1.200 1.300 1.200 1.200 50,000 60,000 1.2000 35.39 35.39 38.34 35.39 35.39 1,696 35.387 0.00%
1995-03-27 0 1.200 1.170 1.200 1.200 1.200 20,000 24,000 1.2000 35.39 34.50 35.39 35.39 35.39 678 35.387 0.00%
1995-03-24 0 1.200 1.200 - - - 0 0 - 35.39 35.39 - - - 0 - 0.00%
1995-03-23 0 1.200 1.160 - - - 0 0 - 35.39 34.21 - - - 0 - 0.00%
1995-03-22 0 1.200 1.200 - - - 0 0 - 35.39 35.39 - - - 0 - 0.00%
1995-03-21 0 1.200 1.180 - - - 0 0 - 35.39 34.80 - - - 0 - 0.00%
1995-03-20 0 1.200 1.200 - 1.200 1.200 10,000 12,000 1.2000 35.39 35.39 - 35.39 35.39 339 35.387 0.00%
1995-03-17 0 1.200 1.160 1.200 1.200 1.200 20,000 24,000 1.2000 35.39 34.21 35.39 35.39 35.39 678 35.387 0.00%
1995-03-16 0 1.200 1.200 - 1.200 1.200 10,000 12,000 1.2000 35.39 35.39 - 35.39 35.39 339 35.387 0.00%
1995-03-15 0 1.200 - 1.200 - - 0 0 - 35.39 - 35.39 - - 0 - 0.00%
1995-03-14 0 1.200 1.170 1.200 - - 0 0 - 35.39 34.50 35.39 - - 0 - 0.00%
1995-03-13 0 1.200 1.200 1.250 - - 0 0 - 35.39 35.39 36.86 - - 0 - 3.45%
1995-03-10 0 1.160 - - 1.160 1.160 10,000 11,600 1.1600 34.21 - - 34.21 34.21 339 34.207 -7.94%
1995-03-09 0 1.260 - 1.260 - - 0 0 - 37.16 - 37.16 - - 0 - -1.56%
1995-03-08 0 1.280 - 1.280 - - 0 0 - 37.75 - 37.75 - - 0 - 0.00%
1995-03-07 0 1.280 - 1.280 - - 0 0 - 37.75 - 37.75 - - 0 - 0.00%
1995-03-06 0 1.280 - 1.300 1.280 1.280 10,000 12,800 1.2800 37.75 - 38.34 37.75 37.75 339 37.746 0.00%
1995-03-03 0 1.280 - 1.280 - - 0 0 - 37.75 - 37.75 - - 0 - 0.00%
1995-03-02 0 1.280 - - - - 0 0 - 37.75 - - - - 0 - 0.00%
1995-03-01 0 1.280 - 1.280 1.240 1.280 70,000 87,600 1.2514 37.75 - 37.75 36.57 37.75 2,374 36.903 2.40%
1995-02-28 0 1.250 1.250 - 1.250 1.250 10,000 12,500 1.2500 36.86 36.86 - 36.86 36.86 339 36.861 0.00%
1995-02-27 0 1.250 1.210 - - - 0 0 - 36.86 35.68 - - - 0 - 0.00%
1995-02-24 0 1.250 - - - - 0 0 - 36.86 - - - - 0 - 0.00%
1995-02-23 0 1.250 - 1.310 1.250 1.250 10,000 12,500 1.2500 36.86 - 38.63 36.86 36.86 339 36.861 -3.10%
1995-02-22 0 1.290 - 1.320 - - 0 0 - 38.04 - 38.93 - - 0 - 0.00%
1995-02-21 0 1.290 - - - - 0 0 - 38.04 - - - - 0 - 0.00%
1995-02-20 0 1.290 - 1.290 - - 0 0 - 38.04 - 38.04 - - 0 - 0.00%
1995-02-17 0 1.290 1.260 1.300 1.290 1.290 64,000 82,560 1.2900 38.04 37.16 38.34 38.04 38.04 2,170 38.041 2.38%
1995-02-16 0 1.260 1.260 - 1.260 1.280 380,000 482,180 1.2689 37.16 37.16 - 37.16 37.75 12,886 37.418 0.80%
1995-02-15 0 1.250 1.250 - 1.230 1.250 62,000 77,260 1.2461 36.86 36.86 - 36.27 36.86 2,102 36.747 2.46%
1995-02-14 0 1.220 1.200 1.250 1.220 1.220 50,000 61,000 1.2200 35.98 35.39 36.86 35.98 35.98 1,696 35.976 -1.61%
1995-02-13 0 1.240 1.200 1.250 1.240 1.240 30,000 37,200 1.2400 36.57 35.39 36.86 36.57 36.57 1,017 36.566 0.81%
1995-02-10 0 1.230 1.190 1.250 1.230 1.230 50,000 61,500 1.2300 36.27 35.09 36.86 36.27 36.27 1,696 36.271 -1.60%
1995-02-09 0 1.250 1.210 1.250 - - 0 0 - 36.86 35.68 36.86 - - 0 - 0.00%
1995-02-08 0 1.250 1.210 - 1.210 1.250 30,000 37,340 1.2447 36.86 35.68 - 35.68 36.86 1,017 36.704 0.00%
1995-02-07 0 1.250 - 1.250 1.250 1.250 10,000 12,500 1.2500 36.86 - 36.86 36.86 36.86 339 36.861 1.63%
1995-02-06 0 1.230 1.200 1.250 1.230 1.270 180,000 226,400 1.2578 36.27 35.39 36.86 36.27 37.45 6,104 37.090 -3.15%
1995-02-03 0 1.270 - 1.270 1.270 1.270 70,000 88,900 1.2700 37.45 - 37.45 37.45 37.45 2,374 37.451 0.00%
1995-01-30 0 1.270 - - - - 0 0 - 37.45 - - - - 0 - 0.00%
1995-01-27 0 1.270 - 1.280 - - 0 0 - 37.45 - 37.75 - - 0 - 0.00%
1995-01-26 0 1.270 1.260 1.320 1.270 1.270 40,000 50,800 1.2700 37.45 37.16 38.93 37.45 37.45 1,356 37.451 0.00%
1995-01-25 0 1.270 - 1.270 - - 0 0 - 37.45 - 37.45 - - 0 - -0.78%
1995-01-24 0 1.280 - 1.280 - - 0 0 - 37.75 - 37.75 - - 0 - 0.00%
1995-01-23 0 1.280 - 1.280 - - 0 0 - 37.75 - 37.75 - - 0 - 0.00%
1995-01-20 0 1.280 - 1.280 - - 0 0 - 37.75 - 37.75 - - 0 - 0.00%
1995-01-19 0 1.280 - 1.300 - - 0 0 - 37.75 - 38.34 - - 0 - 0.00%
1995-01-18 0 1.280 - 1.300 1.280 1.300 60,000 77,600 1.2933 37.75 - 38.34 37.75 38.34 2,035 38.139 -3.76%
1995-01-17 0 1.330 - 1.330 - - 0 0 - 39.22 - 39.22 - - 0 - 0.00%
1995-01-16 0 1.330 - 1.330 - - 0 0 - 39.22 - 39.22 - - 0 - 0.00%
1995-01-13 0 1.330 - - - - 0 0 - 39.22 - - - - 0 - 0.00%
1995-01-12 0 1.330 - 1.370 - - 0 0 - 39.22 - 40.40 - - 0 - 0.00%
1995-01-11 0 1.330 1.330 1.370 1.290 1.340 70,000 92,500 1.3214 39.22 39.22 40.40 38.04 39.51 2,374 38.967 -0.75%
1995-01-10 0 1.340 1.320 1.400 1.340 1.360 80,000 108,400 1.3550 39.51 38.93 41.28 39.51 40.10 2,713 39.957 -2.90%
1995-01-09 0 1.380 - - - - 0 0 - 40.69 - - - - 0 - 0.00%
1995-01-06 0 1.380 1.300 - 1.380 1.380 20,000 27,600 1.3800 40.69 38.34 - 40.69 40.69 678 40.695 0.00%
1995-01-05 0 1.380 1.380 - 1.380 1.380 20,000 27,600 1.3800 40.69 40.69 - 40.69 40.69 678 40.695 0.73%
1995-01-04 0 1.370 1.370 - - - 10,000 13,700 1.3700 40.40 40.40 - - - 339 40.400 0.74%
1995-01-03 0 1.360 1.360 - - - 0 0 - 40.10 40.10 - - - 0 - 0.52%
1994-12-30 0 1.353 - - - - 0 0 - 39.90 - - - - 0 - 0.00%
1994-12-29 0 1.353 - 1.420 - - 0 0 - 39.90 - 41.87 - - 0 - 0.00%
1994-12-28 0 1.400 1.390 1.400 1.400 1.420 60,000 84,520 1.4087 39.90 39.61 39.90 39.90 40.47 2,105 40.145 -0.71%
1994-12-23 0 1.410 1.410 - 1.440 1.440 30,000 43,200 1.4400 40.18 40.18 - 41.04 41.04 1,053 41.038 1.44%
1994-12-22 0 1.390 1.380 - 1.340 1.390 40,000 54,900 1.3725 39.61 39.33 - 38.19 39.61 1,404 39.115 2.21%
1994-12-21 0 1.360 1.360 - 1.360 1.360 2,000 2,720 1.3600 38.76 38.76 - 38.76 38.76 70 38.758 -0.73%
1994-12-20 0 1.370 1.370 - 1.370 1.400 34,000 47,180 1.3876 39.04 39.04 - 39.04 39.90 1,193 39.546 -5.52%
1994-12-19 0 1.450 1.450 1.490 1.450 1.500 24,000 35,800 1.4917 41.32 41.32 42.46 41.32 42.75 842 42.511 -0.68%
1994-12-16 0 1.460 1.460 - 1.460 1.460 24,000 35,040 1.4600 41.61 41.61 - 41.61 41.61 842 41.608 -2.01%
1994-12-15 0 1.490 - - - - 0 0 - 42.46 - - - - 0 - 0.00%
1994-12-14 0 1.490 1.500 - 1.410 1.490 20,000 29,000 1.4500 42.46 42.75 - 40.18 42.46 702 41.323 2.76%
1994-12-13 0 1.450 1.450 - 1.450 1.450 10,000 14,500 1.4500 41.32 41.32 - 41.32 41.32 351 41.323 -3.33%
1994-12-12 0 1.500 1.500 - 1.500 1.500 50,000 75,000 1.5000 42.75 42.75 - 42.75 42.75 1,754 42.748 0.00%
1994-12-09 0 1.500 1.500 - 1.400 1.500 494,000 708,220 1.4336 42.75 42.75 - 39.90 42.75 17,334 40.857 2.74%
1994-12-08 0 1.460 1.460 1.500 1.390 1.450 200,000 285,400 1.4270 41.61 41.61 42.75 39.61 41.32 7,018 40.668 0.69%
1994-12-07 0 1.450 1.440 1.500 1.450 1.500 410,000 601,100 1.4661 41.32 41.04 42.75 41.32 42.75 14,387 41.782 -6.45%
1994-12-06 0 1.550 1.510 1.550 1.550 1.600 50,000 79,000 1.5800 44.17 43.03 44.17 44.17 45.60 1,754 45.028 -4.91%
1994-12-05 0 1.630 1.600 1.630 1.640 1.640 50,000 82,000 1.6400 46.45 45.60 46.45 46.74 46.74 1,754 46.738 -1.21%
1994-12-02 0 1.650 - 1.650 1.650 1.650 10,000 16,500 1.6500 47.02 - 47.02 47.02 47.02 351 47.023 -1.20%
1994-12-01 0 1.670 - 1.700 1.670 1.670 40,000 67,100 1.6775 47.59 - 48.45 47.59 47.59 1,404 47.807 -1.76%
1994-11-30 0 1.700 - 1.700 - - 0 0 - 48.45 - 48.45 - - 0 - 0.00%
1994-11-29 0 1.700 - 1.700 - - 0 0 - 48.45 - 48.45 - - 0 - -1.16%
1994-11-28 0 1.720 1.680 1.740 - - 0 0 - 49.02 47.88 49.59 - - 0 - 0.00%
1994-11-25 0 1.720 1.700 1.720 1.720 1.720 8,000 13,760 1.7200 49.02 48.45 49.02 49.02 49.02 281 49.018 -2.27%
1994-11-24 0 1.760 1.740 1.760 - - 0 0 - 50.16 49.59 50.16 - - 0 - -1.12%
1994-11-23 0 1.780 - 1.780 1.750 1.780 70,000 124,300 1.7757 50.73 - 50.73 49.87 50.73 2,456 50.606 -1.66%
1994-11-22 0 1.810 1.810 1.850 1.800 1.800 10,000 18,000 1.8000 51.58 51.58 52.72 51.30 51.30 351 51.298 -1.09%
1994-11-21 0 1.830 1.800 1.850 - - 0 0 - 52.15 51.30 52.72 - - 0 - 0.00%
1994-11-18 0 1.830 1.820 1.830 1.830 1.830 160,000 292,800 1.8300 52.15 51.87 52.15 52.15 52.15 5,614 52.153 -0.54%
1994-11-17 0 1.840 1.840 1.850 1.840 1.840 10,000 18,400 1.8400 52.44 52.44 52.72 52.44 52.44 351 52.438 0.00%
1994-11-16 0 1.840 1.830 1.850 1.830 1.840 130,000 238,700 1.8362 52.44 52.15 52.72 52.15 52.44 4,562 52.328 0.00%
1994-11-15 0 1.840 1.840 1.850 1.820 1.820 60,000 109,200 1.8200 52.44 52.44 52.72 51.87 51.87 2,105 51.868 1.10%
1994-11-14 0 1.820 1.810 1.850 1.820 1.830 100,000 182,500 1.8250 51.87 51.58 52.72 51.87 52.15 3,509 52.010 -1.09%
1994-11-11 0 1.840 1.840 1.850 1.800 1.850 106,000 193,000 1.8208 52.44 52.44 52.72 51.30 52.72 3,719 51.889 0.55%
1994-11-10 0 1.830 1.830 1.850 1.830 1.840 30,000 55,100 1.8367 52.15 52.15 52.72 52.15 52.44 1,053 52.343 -1.08%
1994-11-09 0 1.850 1.830 1.850 1.850 1.850 10,000 18,500 1.8500 52.72 52.15 52.72 52.72 52.72 351 52.723 1.09%
1994-11-08 0 1.830 1.830 1.850 1.830 1.830 10,000 18,300 1.8300 52.15 52.15 52.72 52.15 52.15 351 52.153 -0.54%
1994-11-07 0 1.840 1.830 1.850 - - 0 0 - 52.44 52.15 52.72 - - 0 - 0.00%
1994-11-04 0 1.840 1.840 1.850 1.840 1.840 70,000 128,800 1.8400 52.44 52.44 52.72 52.44 52.44 2,456 52.438 0.00%
1994-11-03 0 1.840 1.840 1.850 1.840 1.850 120,000 221,000 1.8417 52.44 52.44 52.72 52.44 52.72 4,211 52.485 0.00%
1994-11-02 0 1.840 1.820 1.840 1.800 1.840 20,000 36,400 1.8200 52.44 51.87 52.44 51.30 52.44 702 51.868 1.10%
1994-11-01 0 1.820 1.820 1.830 1.820 1.850 212,000 386,200 1.8217 51.87 51.87 52.15 51.87 52.72 7,439 51.916 -0.55%
1994-10-31 0 1.830 1.830 1.850 1.790 1.810 210,000 376,100 1.7910 52.15 52.15 52.72 51.01 51.58 7,369 51.040 3.39%
1994-10-28 0 1.770 1.770 1.790 1.770 1.800 122,000 217,160 1.7800 50.44 50.44 51.01 50.44 51.30 4,281 50.728 -0.56%
1994-10-27 0 1.780 1.760 1.780 1.780 1.800 200,000 358,600 1.7930 50.73 50.16 50.73 50.73 51.30 7,018 51.098 -2.20%
1994-10-26 0 1.820 1.810 1.820 1.830 1.830 150,000 274,500 1.8300 51.87 51.58 51.87 52.15 52.15 5,263 52.153 -0.55%
1994-10-25 0 1.830 1.830 1.840 1.830 1.840 56,900 104,373 1.8343 52.15 52.15 52.44 52.15 52.44 1,997 52.276 0.00%
1994-10-24 0 1.830 1.730 1.850 1.800 1.830 364,000 657,300 1.8058 52.15 49.30 52.72 51.30 52.15 12,772 51.462 2.23%
1994-10-21 0 1.790 1.730 1.790 1.790 1.840 130,000 235,500 1.8115 51.01 49.30 51.01 51.01 52.44 4,562 51.627 -3.76%
1994-10-20 0 1.860 1.850 1.860 1.860 1.890 580,000 1,089,200 1.8779 53.01 52.72 53.01 53.01 53.86 20,352 53.519 -1.59%
1994-10-19 0 1.890 - 1.980 1.890 1.980 282,000 550,760 1.9530 53.86 - 56.43 53.86 56.43 9,895 55.660 -5.03%
1994-10-18 0 1.990 1.970 2.000 1.970 2.000 362,000 718,240 1.9841 56.71 56.14 57.00 56.14 57.00 12,702 56.544 -1.73%
1994-10-17 0 2.025 2.000 2.025 - - 0 0 - 57.71 57.00 57.71 - - 0 - 0.00%
1994-10-14 0 2.025 2.000 2.050 2.025 2.075 72,000 146,850 2.0396 57.71 57.00 58.42 57.71 59.13 2,526 58.126 -4.71%
1994-10-12 0 2.125 2.025 2.125 2.100 2.125 36,000 75,750 2.1042 60.56 57.71 60.56 59.85 60.56 1,263 59.966 3.66%
1994-10-11 0 2.050 2.050 2.125 2.050 2.050 30,000 61,500 2.0500 58.42 58.42 60.56 58.42 58.42 1,053 58.423 2.50%
1994-10-10 0 2.000 2.000 2.125 2.000 2.100 356,000 722,950 2.0308 57.00 57.00 60.56 57.00 59.85 12,492 57.874 -5.88%
1994-10-07 0 2.125 2.100 2.125 2.100 2.125 344,000 722,900 2.1015 60.56 59.85 60.56 59.85 60.56 12,071 59.889 1.19%
1994-10-06 0 2.100 2.100 2.125 2.100 2.125 384,000 811,150 2.1124 59.85 59.85 60.56 59.85 60.56 13,474 60.200 0.00%
1994-10-05 0 2.100 2.075 2.100 2.100 2.200 772,000 1,624,700 2.1045 59.85 59.13 59.85 59.85 62.70 27,089 59.977 -6.67%
1994-10-04 0 2.250 2.200 2.250 2.200 2.275 200,000 452,250 2.2613 64.12 62.70 64.12 62.70 64.83 7,018 64.443 -1.10%
1994-10-03 0 2.275 2.250 2.275 2.275 2.275 116,000 266,400 2.2966 64.83 64.12 64.83 64.83 64.83 4,070 65.449 -1.09%
1994-09-30 0 2.300 2.240 2.300 - - 100,000 230,000 2.3000 65.55 63.84 65.55 - - 3,509 65.547 0.00%
1994-09-29 0 2.300 - 2.310 2.300 2.300 208,000 478,400 2.3000 65.55 - 65.83 65.55 65.55 7,299 65.547 -0.86%
1994-09-28 0 2.320 - 2.320 2.300 2.320 238,000 549,420 2.3085 66.12 - 66.12 65.55 66.12 8,351 65.789 0.87%
1994-09-27 0 2.300 2.280 2.300 2.270 2.300 28,000 63,960 2.2843 65.55 64.98 65.55 64.69 65.55 982 65.099 1.32%
1994-09-26 0 2.270 2.270 2.300 2.270 2.270 60,000 136,200 2.2700 64.69 64.69 65.55 64.69 64.69 2,105 64.692 1.79%
1994-09-23 0 2.230 2.200 2.250 2.200 2.250 74,000 163,600 2.2108 63.55 62.70 64.12 62.70 64.12 2,597 63.005 2.29%
1994-09-22 0 2.180 2.180 2.200 2.160 2.170 72,000 156,080 2.1678 62.13 62.13 62.70 61.56 61.84 2,526 61.779 -0.91%
1994-09-20 0 2.200 2.180 2.230 2.200 2.200 40,000 88,000 2.2000 62.70 62.13 63.55 62.70 62.70 1,404 62.697 0.00%
1994-09-19 0 2.200 2.180 2.200 2.180 2.200 96,000 211,000 2.1979 62.70 62.13 62.70 62.13 62.70 3,369 62.638 3.77%
1994-09-16 0 2.120 2.120 - 2.100 2.200 611,000 1,295,700 2.1206 60.42 60.42 - 59.85 62.70 21,440 60.435 -1.85%
1994-09-15 0 2.160 2.160 2.230 2.160 2.260 80,000 178,300 2.2288 61.56 61.56 63.55 61.56 64.41 2,807 63.517 -5.26%
1994-09-14 0 2.280 2.280 2.300 2.280 2.300 312,000 711,760 2.2813 64.98 64.98 65.55 64.98 65.55 10,948 65.014 0.88%
1994-09-13 0 2.260 2.260 2.290 2.260 2.350 362,000 832,780 2.3005 64.41 64.41 65.26 64.41 66.97 12,702 65.561 -5.83%
1994-09-12 0 2.400 2.350 2.410 2.350 2.400 90,000 212,700 2.3633 68.40 66.97 68.68 66.97 68.40 3,158 67.352 -0.41%
1994-09-09 0 2.410 2.410 2.420 2.320 2.440 414,000 985,060 2.3794 68.68 68.68 68.97 66.12 69.54 14,527 67.809 5.70%
1994-09-08 0 2.280 2.240 2.280 2.200 2.280 114,000 254,180 2.2296 64.98 63.84 64.98 62.70 64.98 4,000 63.542 6.05%
1994-09-07 0 2.150 2.110 - 2.100 2.150 54,000 115,900 2.1463 61.27 60.13 - 59.85 61.27 1,895 61.167 2.38%
1994-09-06 0 2.100 2.100 2.120 2.100 2.120 328,000 689,100 2.1009 59.85 59.85 60.42 59.85 60.42 11,509 59.874 0.00%
1994-09-05 0 2.100 2.100 2.200 2.100 2.150 38,000 80,900 2.1289 59.85 59.85 62.70 59.85 61.27 1,333 60.672 -0.47%
1994-09-02 0 2.110 - 2.110 2.100 2.110 464,000 974,940 2.1012 60.13 - 60.13 59.85 60.13 16,281 59.881 0.00%
1994-09-01 0 2.110 2.110 - 2.100 2.110 352,000 739,400 2.1006 60.13 60.13 - 59.85 60.13 12,351 59.864 -1.86%
1994-08-31 0 2.150 2.130 2.200 - - 0 0 - 61.27 60.70 62.70 - - 0 - 0.00%
1994-08-30 0 2.150 2.130 2.170 2.150 2.160 208,000 447,300 2.1505 61.27 60.70 61.84 61.27 61.56 7,299 61.286 0.00%
1994-08-26 0 2.150 2.110 - 2.100 2.150 62,000 130,700 2.1081 61.27 60.13 - 59.85 61.27 2,176 60.077 0.00%
1994-08-25 0 2.150 - 2.150 - - 0 0 - 61.27 - 61.27 - - 0 - -1.15%
1994-08-24 0 2.250 - 2.300 2.250 2.250 420,000 945,000 2.2500 61.98 - 63.36 61.98 61.98 15,246 61.985 -2.17%
1994-08-23 0 2.300 - - - - 0 0 - 63.36 - - - - 0 - 0.00%
1994-08-22 0 2.300 - 2.300 2.300 2.300 100,000 230,000 2.3000 63.36 - 63.36 63.36 63.36 3,630 63.362 0.00%
1994-08-19 0 2.300 2.280 2.310 2.300 2.350 38,000 87,800 2.3105 63.36 62.81 63.64 63.36 64.74 1,379 63.652 -2.13%
1994-08-18 0 2.350 - 2.390 2.350 2.350 30,000 70,500 2.3500 64.74 - 65.84 64.74 64.74 1,089 64.740 -1.67%
1994-08-17 0 2.390 2.350 2.390 2.390 2.390 40,000 95,600 2.3900 65.84 64.74 65.84 65.84 65.84 1,452 65.842 1.70%
1994-08-16 0 2.350 2.300 2.350 - - 0 0 - 64.74 63.36 64.74 - - 0 - 0.00%
1994-08-15 0 2.350 - 2.390 2.350 2.350 460,000 1,081,000 2.3500 64.74 - 65.84 64.74 64.74 16,698 64.740 -0.84%
1994-08-12 0 2.370 2.360 2.380 2.370 2.380 558,000 1,324,460 2.3736 65.29 65.02 65.57 65.29 65.57 20,255 65.389 -0.42%
1994-08-11 0 2.380 2.380 2.390 2.360 2.390 560,000 1,330,600 2.3761 65.57 65.57 65.84 65.02 65.84 20,328 65.458 0.42%
1994-08-10 0 2.370 2.370 2.400 2.320 2.370 610,000 1,436,000 2.3541 65.29 65.29 66.12 63.91 65.29 22,142 64.853 3.04%
1994-08-09 0 2.300 2.290 2.300 2.300 2.310 320,000 736,200 2.3006 63.36 63.09 63.36 63.36 63.64 11,616 63.380 -1.29%
1994-08-08 0 2.330 - 2.350 2.330 2.350 82,000 191,500 2.3354 64.19 - 64.74 64.19 64.74 2,977 64.337 -0.85%
1994-08-05 0 2.350 2.300 2.350 - - 0 0 - 64.74 63.36 64.74 - - 0 - -1.67%
1994-08-04 0 2.390 2.380 2.390 2.380 2.400 510,000 1,221,100 2.3943 65.84 65.57 65.84 65.57 66.12 18,513 65.961 -0.42%
1994-08-03 0 2.400 - 2.400 2.390 2.430 632,000 1,521,720 2.4078 66.12 - 66.12 65.84 66.94 22,941 66.332 0.00%
1994-08-02 0 2.400 - 2.410 2.400 2.410 32,000 77,000 2.4063 66.12 - 66.39 66.12 66.39 1,162 66.289 -0.41%
1994-08-01 0 2.410 - 2.430 2.410 2.410 18,000 43,380 2.4100 66.39 - 66.94 66.39 66.39 653 66.393 0.00%
1994-07-29 0 2.410 2.400 2.410 2.400 2.410 728,000 1,748,740 2.4021 66.39 66.12 66.39 66.12 66.39 26,426 66.175 0.42%
1994-07-28 0 2.400 - 2.400 2.400 2.440 168,000 406,040 2.4169 66.12 - 66.12 66.12 67.22 6,098 66.583 -3.61%
1994-07-27 0 2.490 2.470 2.490 2.450 2.550 1,322,000 3,279,020 2.4803 68.60 68.05 68.60 67.49 70.25 47,988 68.331 -2.35%
1994-07-26 0 2.550 - 2.580 2.550 2.730 480,000 1,261,640 2.6284 70.25 - 71.08 70.25 75.21 17,424 72.410 -7.61%
1994-07-25 0 2.760 2.730 2.760 2.600 2.800 2,016,000 5,443,020 2.6999 76.03 75.21 76.03 71.63 77.14 73,179 74.379 6.56%
1994-07-22 0 2.590 2.560 2.590 2.550 2.600 262,000 675,980 2.5801 71.35 70.53 71.35 70.25 71.63 9,510 71.078 0.78%
1994-07-21 0 2.570 2.570 2.580 2.550 2.650 392,000 1,019,340 2.6004 70.80 70.80 71.08 70.25 73.00 14,229 71.637 -1.15%
1994-07-20 0 2.600 2.570 2.600 2.500 2.600 472,000 1,211,140 2.5660 71.63 70.80 71.63 68.87 71.63 17,133 70.690 -2.26%
1994-07-19 0 2.660 2.620 2.660 2.420 2.680 374,000 968,320 2.5891 73.28 72.18 73.28 66.67 73.83 13,576 71.326 11.76%
1994-07-18 0 2.380 2.380 2.420 2.300 2.400 848,000 1,983,740 2.3393 65.57 65.57 66.67 63.36 66.12 30,782 64.445 3.48%
1994-07-15 0 2.300 2.250 2.300 - - 0 0 - 63.36 61.98 63.36 - - 0 - 0.00%
1994-07-14 0 2.300 - 2.300 2.300 2.300 324,000 745,200 2.3000 63.36 - 63.36 63.36 63.36 11,761 63.362 0.88%
1994-07-13 0 2.280 2.280 2.300 2.280 2.280 500,000 1,140,000 2.2800 62.81 62.81 63.36 62.81 62.81 18,150 62.811 -0.87%
1994-07-12 0 2.300 2.280 2.300 2.300 2.300 50,000 115,000 2.3000 63.36 62.81 63.36 63.36 63.36 1,815 63.362 0.88%
1994-07-11 0 2.280 2.280 2.300 2.280 2.280 18,000 41,040 2.2800 62.81 62.81 63.36 62.81 62.81 653 62.811 0.00%
1994-07-08 0 2.280 2.280 2.300 - - 0 0 - 62.81 62.81 63.36 - - 0 - 0.00%
1994-07-07 0 2.280 2.280 2.300 2.280 2.280 24,000 54,720 2.2800 62.81 62.81 63.36 62.81 62.81 871 62.811 -0.44%
1994-07-06 0 2.290 2.290 2.300 2.290 2.290 30,000 68,900 2.2967 63.09 63.09 63.36 63.09 63.09 1,089 63.270 -0.43%
1994-07-05 0 2.300 2.280 2.300 2.280 2.300 520,000 1,193,900 2.2960 63.36 62.81 63.36 62.81 63.36 18,876 63.251 0.88%
1994-07-04 0 2.280 2.280 2.300 2.280 2.280 60,000 136,800 2.2800 62.81 62.81 63.36 62.81 62.81 2,178 62.811 -0.87%
1994-07-01 0 2.300 2.280 2.300 2.280 2.300 154,000 354,120 2.2995 63.36 62.81 63.36 62.81 63.36 5,590 63.348 1.10%
1994-06-30 0 2.275 2.275 2.300 2.275 2.275 50,000 113,750 2.2750 62.67 62.67 63.36 62.67 62.67 1,815 62.674 0.00%
1994-06-29 0 2.275 2.275 2.300 2.275 2.300 60,000 137,250 2.2875 62.67 62.67 63.36 62.67 63.36 2,178 63.018 -1.09%
1994-06-28 0 2.300 2.300 2.350 2.300 2.325 70,000 162,250 2.3179 63.36 63.36 64.74 63.36 64.05 2,541 63.854 -2.13%
1994-06-27 0 2.350 2.300 2.350 2.350 2.350 20,000 47,000 2.3500 64.74 63.36 64.74 64.74 64.74 726 64.740 1.08%
1994-06-24 0 2.325 2.325 2.350 2.325 2.375 50,000 117,350 2.3470 64.05 64.05 64.74 64.05 65.43 1,815 64.657 -1.06%
1994-06-23 0 2.350 2.325 2.350 2.350 2.350 150,000 352,500 2.3500 64.74 64.05 64.74 64.74 64.74 5,445 64.740 1.08%
1994-06-22 0 2.325 2.325 2.350 2.275 2.325 180,000 411,600 2.2867 64.05 64.05 64.74 62.67 64.05 6,534 62.995 -2.11%
1994-06-21 0 2.375 2.325 2.375 2.325 2.375 190,000 446,500 2.3500 65.43 64.05 65.43 64.05 65.43 6,897 64.740 1.06%
1994-06-20 0 2.350 2.350 2.400 2.350 2.450 160,000 385,950 2.4122 64.74 64.74 66.12 64.74 67.49 5,808 66.453 -4.08%
1994-06-17 0 2.450 - 2.450 - - 0 0 - 67.49 - 67.49 - - 0 - 0.00%
1994-06-16 0 2.450 2.400 2.450 - - 0 0 - 67.49 66.12 67.49 - - 0 - 0.00%
1994-06-15 0 2.450 2.425 2.450 2.450 2.450 930,000 2,278,500 2.4500 67.49 66.81 67.49 67.49 67.49 33,758 67.495 0.00%
1994-06-10 0 2.450 2.450 - 2.450 2.475 636,000 1,561,000 2.4544 67.49 67.49 - 67.49 68.18 23,086 67.616 -1.01%
1994-06-09 0 2.475 2.450 2.475 2.475 2.475 270,000 668,250 2.4750 68.18 67.49 68.18 68.18 68.18 9,801 68.183 0.00%
1994-06-08 0 2.475 2.450 2.475 2.475 2.475 230,000 569,250 2.4750 68.18 67.49 68.18 68.18 68.18 8,349 68.183 0.00%
1994-06-07 0 2.475 2.450 2.475 2.475 2.500 470,000 1,165,000 2.4787 68.18 67.49 68.18 68.18 68.87 17,061 68.286 0.00%
1994-06-06 0 2.475 2.450 2.575 2.450 2.475 60,000 147,750 2.4625 68.18 67.49 70.94 67.49 68.18 2,178 67.839 1.02%
1994-06-03 0 2.450 2.450 2.500 2.450 2.450 10,000 24,500 2.4500 67.49 67.49 68.87 67.49 67.49 363 67.495 0.00%
1994-06-02 0 2.450 - - 2.400 2.475 30,000 73,250 2.4417 67.49 - - 66.12 68.18 1,089 67.265 -1.01%
1994-06-01 0 2.475 2.475 - 2.475 2.475 54,000 133,650 2.4750 68.18 68.18 - 68.18 68.18 1,960 68.183 0.00%
1994-05-31 0 2.475 2.450 2.525 2.475 2.475 20,000 49,500 2.4750 68.18 67.49 69.56 68.18 68.18 726 68.183 -1.00%
1994-05-30 0 2.500 - 2.600 - - 0 0 - 68.87 - 71.63 - - 0 - 0.00%
1994-05-27 0 2.500 2.450 2.500 2.500 2.500 26,000 65,000 2.5000 68.87 67.49 68.87 68.87 68.87 944 68.872 2.04%
1994-05-26 0 2.450 2.450 2.475 2.450 2.450 138,000 338,100 2.4500 67.49 67.49 68.18 67.49 67.49 5,009 67.495 -3.92%
1994-05-25 0 2.550 2.550 2.600 2.475 2.475 10,000 24,750 2.4750 70.25 70.25 71.63 68.18 68.18 363 68.183 2.00%
1994-05-24 0 2.500 2.500 2.575 2.500 2.500 14,000 35,000 2.5000 68.87 68.87 70.94 68.87 68.87 508 68.872 0.00%
1994-05-23 0 2.500 - 2.500 2.500 2.500 20,000 50,000 2.5000 68.87 - 68.87 68.87 68.87 726 68.872 -1.96%
1994-05-20 0 2.550 - 2.550 2.550 2.550 30,000 76,500 2.5500 70.25 - 70.25 70.25 70.25 1,089 70.250 0.00%
1994-05-19 0 2.550 2.550 2.625 2.550 2.600 22,000 56,600 2.5727 70.25 70.25 72.32 70.25 71.63 799 70.876 0.00%
1994-05-18 0 2.550 2.500 2.550 2.475 2.550 198,000 503,100 2.5409 70.25 68.87 70.25 68.18 70.25 7,187 69.999 3.03%
1994-05-17 0 2.475 2.450 2.550 2.500 2.500 50,000 125,000 2.5000 68.18 67.49 70.25 68.87 68.87 1,815 68.872 0.00%
1994-05-16 0 2.475 2.450 2.475 2.450 2.475 20,000 49,300 2.4650 68.18 67.49 68.18 67.49 68.18 726 67.908 0.00%
1994-05-13 0 2.475 2.450 2.475 2.450 2.475 24,000 59,300 2.4708 68.18 67.49 68.18 67.49 68.18 871 68.069 1.02%
1994-05-12 0 2.450 2.450 2.475 2.450 2.475 306,000 751,700 2.4565 67.49 67.49 68.18 67.49 68.18 11,108 67.675 -2.00%
1994-05-11 0 2.500 2.475 2.550 2.500 2.500 20,000 50,000 2.5000 68.87 68.18 70.25 68.87 68.87 726 68.872 2.04%
1994-05-10 0 2.450 2.450 2.475 2.400 2.475 140,000 338,250 2.4161 67.49 67.49 68.18 66.12 68.18 5,082 66.560 2.08%
1994-05-09 0 2.400 2.400 2.475 2.400 2.400 44,000 105,600 2.4000 66.12 66.12 68.18 66.12 66.12 1,597 66.117 0.00%
1994-05-06 0 2.400 2.375 2.400 2.400 2.400 30,000 72,000 2.4000 66.12 65.43 66.12 66.12 66.12 1,089 66.117 0.00%
1994-05-05 0 2.400 2.400 2.450 2.400 2.550 102,000 246,350 2.4152 66.12 66.12 67.49 66.12 70.25 3,703 66.536 -4.95%
1994-05-04 0 2.525 2.525 2.550 2.500 2.550 324,000 821,600 2.5358 69.56 69.56 70.25 68.87 70.25 11,761 69.858 -0.98%
1994-05-03 0 2.550 2.525 2.575 2.500 2.550 252,000 633,000 2.5119 70.25 69.56 70.94 68.87 70.25 9,147 69.200 2.00%
1994-05-02 0 2.500 2.375 2.500 2.450 2.500 80,000 198,400 2.4800 68.87 65.43 68.87 67.49 68.87 2,904 68.321 2.04%
1994-04-29 0 2.450 2.375 2.525 - - 0 0 - 67.49 65.43 69.56 - - 0 - 0.00%
1994-04-28 0 2.450 2.450 2.575 2.325 2.475 174,000 418,150 2.4032 67.49 67.49 70.94 64.05 68.18 6,316 66.204 3.16%
1994-04-27 0 2.375 2.325 - - - 0 0 - 65.43 64.05 - - - 0 - 0.00%
1994-04-26 0 2.375 2.375 - 2.375 2.375 70,000 166,250 2.3750 65.43 65.43 - 65.43 65.43 2,541 65.428 -1.04%
1994-04-25 0 2.400 2.375 2.500 2.375 2.400 52,000 124,700 2.3981 66.12 65.43 68.87 65.43 66.12 1,888 66.064 -3.03%
1994-04-22 0 2.475 2.475 2.600 2.475 2.475 30,000 74,250 2.4750 68.18 68.18 71.63 68.18 68.18 1,089 68.183 0.00%
1994-04-21 0 2.475 2.425 2.475 2.475 2.525 42,000 104,550 2.4893 68.18 66.81 68.18 68.18 69.56 1,525 68.577 -3.88%
1994-04-20 0 2.575 2.550 2.600 - - 0 0 - 70.94 70.25 71.63 - - 0 - 0.00%
1994-04-19 0 2.575 2.575 2.650 2.450 2.600 216,000 552,650 2.5586 70.94 70.94 73.00 67.49 71.63 7,841 70.485 0.98%
1994-04-18 0 2.550 2.600 - 2.500 2.600 100,000 252,800 2.5280 70.25 71.63 - 68.87 71.63 3,630 69.643 0.00%
1994-04-15 0 2.550 2.550 2.600 2.550 2.550 62,000 158,100 2.5500 70.25 70.25 71.63 70.25 70.25 2,251 70.250 -0.97%
1994-04-14 0 2.575 2.575 2.600 2.550 2.600 128,000 329,050 2.5707 70.94 70.94 71.63 70.25 71.63 4,646 70.820 -0.96%
1994-04-13 0 2.600 2.600 2.625 2.600 2.600 276,000 717,600 2.6000 71.63 71.63 72.32 71.63 71.63 10,019 71.627 0.00%
1994-04-12 0 2.600 2.600 2.700 2.475 2.600 388,000 999,100 2.5750 71.63 71.63 74.38 68.18 71.63 14,084 70.938 5.05%
1994-04-11 0 2.475 2.475 2.550 2.475 2.525 16,000 40,000 2.5000 68.18 68.18 70.25 68.18 69.56 581 68.872 -1.98%
1994-04-08 0 2.525 2.525 2.550 2.500 2.550 358,000 900,250 2.5147 69.56 69.56 70.25 68.87 70.25 12,995 69.276 0.00%
1994-04-07 0 2.525 2.525 2.550 2.500 2.600 502,000 1,283,300 2.5564 69.56 69.56 70.25 68.87 71.63 18,222 70.425 2.02%
1994-04-06 0 2.475 2.375 2.475 2.350 2.475 212,000 507,200 2.3925 68.18 65.43 68.18 64.74 68.18 7,695 65.909 4.21%
1994-03-31 0 2.375 2.375 2.400 2.375 2.425 700,000 1,679,750 2.3996 65.43 65.43 66.12 65.43 66.81 25,409 66.107 -3.06%
1994-03-30 0 2.450 2.450 2.500 2.400 2.475 1,144,000 2,791,800 2.4404 67.49 67.49 68.87 66.12 68.18 41,526 67.230 1.03%
1994-03-29 0 2.425 2.375 2.450 2.400 2.425 246,000 594,900 2.4183 66.81 65.43 67.49 66.12 66.81 8,930 66.621 -1.02%
1994-03-28 0 2.450 2.425 2.450 2.400 2.450 384,000 939,450 2.4465 67.49 66.81 67.49 66.12 67.49 13,939 67.398 0.00%
1994-03-25 0 2.450 2.450 2.475 2.400 2.450 458,000 1,118,350 2.4418 67.49 67.49 68.18 66.12 67.49 16,625 67.269 0.00%
1994-03-24 0 2.450 2.425 2.450 2.400 2.450 442,000 1,071,000 2.4231 67.49 66.81 67.49 66.12 67.49 16,044 66.753 2.08%
1994-03-23 0 2.400 2.400 2.450 2.200 2.425 926,000 2,199,250 2.3750 66.12 66.12 67.49 60.61 66.81 33,613 65.428 6.67%
1994-03-22 0 2.250 2.200 2.250 2.175 2.250 360,000 792,750 2.2021 61.98 60.61 61.98 59.92 61.98 13,068 60.665 2.27%
1994-03-21 0 2.200 2.175 2.200 2.175 2.200 470,000 1,022,750 2.1761 60.61 59.92 60.61 59.92 60.61 17,061 59.948 0.00%
1994-03-18 0 2.200 2.175 2.200 2.200 2.200 250,000 550,000 2.2000 60.61 59.92 60.61 60.61 60.61 9,075 60.607 0.00%
1994-03-17 0 2.200 2.200 2.275 2.200 2.300 500,000 1,114,250 2.2285 60.61 60.61 62.67 60.61 63.36 18,150 61.393 -4.35%
1994-03-16 0 2.300 2.225 2.300 2.300 2.300 204,000 469,200 2.3000 63.36 61.30 63.36 63.36 63.36 7,405 63.362 1.10%
1994-03-15 0 2.275 2.250 2.300 2.225 2.300 634,000 1,424,750 2.2472 62.67 61.98 63.36 61.30 63.36 23,014 61.909 3.41%
1994-03-14 0 2.200 2.200 2.225 2.150 2.225 592,000 1,296,800 2.1905 60.61 60.61 61.30 59.23 61.30 21,489 60.347 2.33%
1994-03-11 0 2.150 2.125 2.175 2.125 2.150 560,000 1,202,650 2.1476 59.23 58.54 59.92 58.54 59.23 20,328 59.164 0.00%
1994-03-10 0 2.150 2.125 - 2.125 2.150 870,000 1,858,000 2.1356 59.23 58.54 - 58.54 59.23 31,580 58.834 0.00%
1994-03-09 0 2.150 2.150 2.275 2.150 2.150 972,000 2,089,800 2.1500 59.23 59.23 62.67 59.23 59.23 35,283 59.230 -1.15%
1994-03-08 0 2.175 2.175 2.200 2.175 2.250 1,558,000 3,411,650 2.1898 59.92 59.92 60.61 59.92 61.98 56,554 60.325 0.00%
1994-03-07 0 2.175 2.150 2.250 2.175 2.250 150,000 331,750 2.2117 59.92 59.23 61.98 59.92 61.98 5,445 60.929 1.16%
1994-03-04 0 2.150 2.150 2.175 2.150 2.250 230,000 498,000 2.1652 59.23 59.23 59.92 59.23 61.98 8,349 59.649 -2.27%
1994-03-03 0 2.200 2.175 2.200 2.200 2.250 522,000 1,137,000 2.1782 60.61 59.92 60.61 60.61 61.98 18,948 60.006 -1.12%
1994-03-02 0 2.225 2.200 - 2.175 2.225 414,000 913,400 2.2063 61.30 60.61 - 59.92 61.30 15,028 60.780 1.14%
1994-03-01 0 2.200 2.175 2.200 2.200 2.250 652,000 1,441,400 2.2107 60.61 59.92 60.61 60.61 61.98 23,667 60.903 -2.22%
1994-02-28 0 2.250 2.200 2.250 2.200 2.275 432,000 972,800 2.2519 61.98 60.61 61.98 60.61 62.67 15,681 62.036 -1.10%
1994-02-25 0 2.275 2.250 2.275 2.275 2.350 648,000 1,478,450 2.2816 62.67 61.98 62.67 62.67 64.74 23,522 62.854 -4.21%
1994-02-24 0 2.375 2.350 2.400 2.375 2.450 1,258,000 3,020,500 2.4010 65.43 64.74 66.12 65.43 67.49 45,664 66.146 -3.06%
1994-02-23 0 2.450 2.450 2.475 2.450 2.450 134,000 328,300 2.4500 67.49 67.49 68.18 67.49 67.49 4,864 67.495 0.00%
1994-02-22 0 2.450 2.450 2.475 2.450 2.500 200,000 496,250 2.4813 67.49 67.49 68.18 67.49 68.87 7,260 68.356 -2.00%
1994-02-21 0 2.500 2.450 2.500 2.450 2.500 166,000 407,950 2.4575 68.87 67.49 68.87 67.49 68.87 6,026 67.702 2.04%
1994-02-18 0 2.450 2.350 2.500 2.350 2.575 308,000 767,950 2.4933 67.49 64.74 68.87 64.74 70.94 11,180 68.689 -4.85%
1994-02-17 0 2.575 2.550 2.600 2.500 2.600 448,000 1,136,550 2.5369 70.94 70.25 71.63 68.87 71.63 16,262 69.890 1.98%
1994-02-16 0 2.525 2.525 2.550 2.500 2.650 496,000 1,256,550 2.5334 69.56 69.56 70.25 68.87 73.00 18,004 69.791 5.21%
1994-02-15 0 2.400 2.375 2.425 2.400 2.475 262,000 641,150 2.4471 66.12 65.43 66.81 66.12 68.18 9,510 67.416 2.13%
1994-02-14 0 2.350 2.300 2.450 2.250 2.400 290,000 670,700 2.3128 64.74 63.36 67.49 61.98 66.12 10,527 63.714 3.30%
1994-02-09 0 2.275 2.250 2.275 2.225 2.300 130,000 293,500 2.2577 62.67 61.98 62.67 61.30 63.36 4,719 62.197 4.60%
1994-02-08 0 2.175 2.175 2.300 2.100 2.300 2,902,000 6,166,900 2.1251 59.92 59.92 63.36 57.85 63.36 105,340 58.543 -5.43%
1994-02-07 0 2.300 2.300 2.400 2.250 2.300 255,334 576,768 2.2589 63.36 63.36 66.12 61.98 63.36 9,268 62.229 -2.13%
1994-02-04 0 2.350 2.275 2.350 2.300 2.375 120,000 281,250 2.3438 64.74 62.67 64.74 63.36 65.43 4,356 64.568 0.00%
1994-02-03 0 2.350 2.350 2.375 2.350 2.350 78,000 183,300 2.3500 64.74 64.74 65.43 64.74 64.74 2,831 64.740 1.08%
1994-02-02 0 2.325 2.325 2.375 2.300 2.400 180,000 423,000 2.3500 64.05 64.05 65.43 63.36 66.12 6,534 64.740 -1.06%
1994-02-01 0 2.350 2.325 2.400 2.300 2.350 414,000 969,500 2.3418 64.74 64.05 66.12 63.36 64.74 15,028 64.514 -2.08%
1994-01-31 0 2.400 2.350 2.400 2.300 2.500 380,000 916,250 2.4112 66.12 64.74 66.12 63.36 68.87 13,794 66.425 -1.03%
1994-01-28 0 2.425 2.400 2.425 2.400 2.550 1,920,000 4,791,800 2.4957 66.81 66.12 66.81 66.12 70.25 69,694 68.754 -1.02%
1994-01-27 0 2.450 2.400 2.450 2.225 2.450 378,000 889,500 2.3532 67.49 66.12 67.49 61.30 67.49 13,721 64.827 8.89%
1994-01-26 0 2.250 2.250 2.300 2.200 2.350 272,000 618,450 2.2737 61.98 61.98 63.36 60.61 64.74 9,873 62.638 -6.25%
1994-01-25 0 2.400 2.325 2.425 2.400 2.475 286,000 702,450 2.4561 66.12 64.05 66.81 66.12 68.18 10,382 67.663 -1.03%
1994-01-24 0 2.425 2.400 - 2.275 2.450 1,640,000 3,916,000 2.3878 66.81 66.12 - 62.67 67.49 59,531 65.781 10.23%
1994-01-21 0 2.200 2.175 2.225 2.100 2.225 1,152,000 2,507,850 2.1770 60.61 59.92 61.30 57.85 61.30 41,817 59.973 0.00%
1994-01-20 0 2.200 2.150 2.200 2.150 2.300 522,000 1,132,150 2.1689 60.61 59.23 60.61 59.23 63.36 18,948 59.750 -5.38%
1994-01-19 0 2.325 2.325 2.350 2.325 2.350 342,000 800,400 2.3404 64.05 64.05 64.74 64.05 64.74 12,414 64.474 -1.06%
1994-01-18 0 2.350 2.350 - 2.200 2.375 570,000 1,318,500 2.3132 64.74 64.74 - 60.61 65.43 20,691 63.725 6.82%
1994-01-17 0 2.200 2.175 2.200 2.100 2.225 756,000 1,634,500 2.1620 60.61 59.92 60.61 57.85 61.30 27,442 59.562 4.76%
1994-01-14 0 2.100 2.100 2.125 2.100 2.200 250,000 530,300 2.1212 57.85 57.85 58.54 57.85 60.61 9,075 58.437 -2.33%
1994-01-13 0 2.150 2.075 2.150 2.125 2.150 100,000 214,000 2.1400 59.23 57.16 59.23 58.54 59.23 3,630 58.955 0.00%
1994-01-12 0 2.150 2.150 2.200 2.125 2.200 230,000 500,300 2.1752 59.23 59.23 60.61 58.54 60.61 8,349 59.925 -6.52%
1994-01-11 0 2.300 2.225 2.425 2.225 2.450 556,000 1,338,600 2.4076 63.36 61.30 66.81 61.30 67.49 20,182 66.325 -5.15%
1994-01-10 0 2.425 2.400 2.450 2.325 2.450 1,728,000 4,031,950 2.3333 66.81 66.12 67.49 64.05 67.49 62,725 64.280 4.30%
1994-01-07 0 2.325 2.325 2.350 2.200 2.300 184,000 415,950 2.2606 64.05 64.05 64.74 60.61 63.36 6,679 62.277 -1.06%
1994-01-06 0 2.350 - 2.375 2.325 2.450 906,000 2,169,450 2.3945 64.74 - 65.43 64.05 67.49 32,887 65.967 -4.08%
1994-01-05 0 2.450 2.400 2.475 2.350 2.450 1,352,000 3,257,900 2.4097 67.49 66.12 68.18 64.74 67.49 49,076 66.384 3.16%
1994-01-04 0 2.375 2.350 2.375 2.350 2.450 264,000 636,100 2.4095 65.43 64.74 65.43 64.74 67.49 9,583 66.378 -3.06%
1994-01-03 0 2.450 2.425 2.450 2.425 2.450 592,000 1,444,250 2.4396 67.49 66.81 67.49 66.81 67.49 21,489 67.208

Copyright & disclaimer, Privacy policy

Back to top