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
2026-06-05 0 0.590 0.590 0.600 0.580 0.640 901,800 547,170 0.6068 0.590 0.590 0.600 0.580 0.640 901,800 0.6068 1.72%
2026-06-04 0 0.580 0.580 0.590 0.560 0.600 2,716,800 1,549,736 0.5704 0.580 0.580 0.590 0.560 0.600 2,716,800 0.5704 0.00%
2026-06-03 0 0.580 0.580 0.600 0.580 0.630 1,890,860 1,126,465 0.5957 0.580 0.580 0.600 0.580 0.630 1,890,860 0.5957 -7.94%
2026-06-02 0 0.630 0.620 0.640 0.600 0.670 637,510 395,156 0.6198 0.630 0.620 0.640 0.600 0.670 637,510 0.6198 -5.97%
2026-06-01 0 0.670 0.640 0.670 0.640 0.700 313,000 205,910 0.6579 0.670 0.640 0.670 0.640 0.700 313,000 0.6579 3.08%
2026-05-29 0 0.650 0.650 0.680 0.640 0.670 286,000 187,100 0.6542 0.650 0.650 0.680 0.640 0.670 286,000 0.6542 -2.99%
2026-05-28 0 0.670 0.650 0.680 0.640 0.680 220,020 144,012 0.6545 0.670 0.650 0.680 0.640 0.680 220,020 0.6545 1.52%
2026-05-27 0 0.660 0.650 0.660 0.660 0.720 482,040 327,425 0.6792 0.660 0.650 0.660 0.660 0.720 482,040 0.6792 0.00%
2026-05-26 0 0.660 0.660 0.690 0.630 0.690 296,000 194,200 0.6561 0.660 0.660 0.690 0.630 0.690 296,000 0.6561 3.13%
2026-05-22 0 0.640 0.640 0.650 0.620 0.660 376,000 240,440 0.6395 0.640 0.640 0.650 0.620 0.660 376,000 0.6395 1.59%
2026-05-21 0 0.630 0.630 0.640 0.630 0.670 325,204 209,490 0.6442 0.630 0.630 0.640 0.630 0.670 325,204 0.6442 -7.35%
2026-05-20 0 0.680 0.660 0.680 0.640 0.680 240,000 158,270 0.6595 0.680 0.660 0.680 0.640 0.680 240,000 0.6595 6.25%
2026-05-19 0 0.640 0.640 0.650 0.620 0.750 1,442,000 984,940 0.6830 0.640 0.640 0.650 0.620 0.750 1,442,000 0.6830 8.11%
2026-05-18 0 0.760 0.750 0.770 0.740 0.800 466,800 356,564 0.7638 0.592 0.584 0.600 0.576 0.623 599,270 0.5950 4.11%
2026-05-15 0 0.730 0.710 0.810 0.680 0.800 3,523,040 2,764,966 0.7848 0.569 0.553 0.631 0.530 0.623 4,522,822 0.6113 5.80%
2026-05-14 0 0.690 0.690 0.740 0.690 0.750 308,000 221,480 0.7191 0.537 0.537 0.576 0.537 0.584 395,405 0.5601 -5.48%
2026-05-13 0 0.730 0.730 0.740 0.660 0.800 224,000 163,380 0.7294 0.569 0.569 0.576 0.514 0.623 287,568 0.5681 -7.59%
2026-05-12 0 0.790 0.790 0.800 0.790 0.810 128,000 102,840 0.8034 0.615 0.615 0.623 0.615 0.631 164,324 0.6258 -2.47%
2026-05-11 0 0.810 0.810 0.840 0.810 0.870 676,000 574,960 0.8505 0.631 0.631 0.654 0.631 0.678 867,838 0.6625 1.25%
2026-05-08 0 0.800 0.790 0.800 0.780 0.800 80,000 63,520 0.7940 0.623 0.615 0.623 0.608 0.623 102,703 0.6185 0.00%
2026-05-07 0 0.800 0.800 0.820 0.790 0.830 1,742,000 1,420,820 0.8156 0.623 0.623 0.639 0.615 0.647 2,236,351 0.6353 0.00%
2026-05-06 0 0.800 0.800 0.820 0.770 0.810 239,696 190,611 0.7952 0.623 0.623 0.639 0.600 0.631 307,718 0.6194 0.00%
2026-05-05 0 0.800 0.800 0.810 0.800 0.840 240,000 194,860 0.8119 0.623 0.623 0.631 0.623 0.654 308,108 0.6324 -4.76%
2026-05-04 0 0.840 0.840 0.850 0.810 0.890 704,080 609,162 0.8652 0.654 0.654 0.662 0.631 0.693 903,886 0.6739 2.44%
2026-04-30 0 0.820 0.820 0.830 0.820 0.850 180,000 148,380 0.8243 0.639 0.639 0.647 0.639 0.662 231,081 0.6421 -1.20%
2026-04-29 0 0.830 0.820 0.840 0.760 0.830 1,382,000 1,118,440 0.8093 0.647 0.639 0.654 0.592 0.647 1,774,189 0.6304 9.21%
2026-04-28 0 0.760 0.740 0.770 0.730 0.760 610,020 456,094 0.7477 0.592 0.576 0.600 0.569 0.592 783,134 0.5824 2.70%
2026-04-27 0 0.740 0.730 0.740 0.690 0.750 1,162,000 851,140 0.7325 0.576 0.569 0.576 0.537 0.584 1,491,757 0.5706 5.71%
2026-04-24 0 0.700 0.680 0.710 0.650 0.700 684,000 465,100 0.6800 0.545 0.530 0.553 0.506 0.545 878,108 0.5297 6.06%
2026-04-23 0 0.660 0.660 0.670 0.660 0.690 62,000 42,460 0.6848 0.514 0.514 0.522 0.514 0.537 79,595 0.5335 0.00%
2026-04-22 0 0.660 0.660 0.680 0.660 0.680 197,000 130,810 0.6640 0.514 0.514 0.530 0.514 0.530 252,905 0.5172 0.00%
2026-04-21 0 0.660 0.660 0.690 0.660 0.690 560,040 376,284 0.6719 0.514 0.514 0.537 0.514 0.537 718,970 0.5234 -4.35%
2026-04-20 0 0.690 0.680 0.690 0.650 0.710 1,141,000 771,730 0.6764 0.537 0.530 0.537 0.506 0.553 1,464,797 0.5269 2.99%
2026-04-17 0 0.670 0.650 0.660 0.650 0.670 278,000 184,800 0.6647 0.522 0.506 0.514 0.506 0.522 356,892 0.5178 1.52%
2026-04-16 0 0.660 0.660 0.680 0.660 0.690 96,000 64,480 0.6717 0.514 0.514 0.530 0.514 0.537 123,243 0.5232 -1.49%
2026-04-15 0 0.670 0.660 0.670 0.660 0.680 368,000 244,700 0.6649 0.522 0.514 0.522 0.514 0.530 472,432 0.5180 -1.47%
2026-04-14 0 0.680 0.660 0.690 0.660 0.700 820,000 559,260 0.6820 0.530 0.514 0.537 0.514 0.545 1,052,703 0.5313 0.00%
2026-04-13 0 0.680 0.650 0.680 0.650 0.710 1,267,600 848,924 0.6697 0.530 0.506 0.530 0.506 0.553 1,627,324 0.5217 -5.56%
2026-04-10 0 0.720 0.680 0.730 0.650 0.720 550,000 384,880 0.6998 0.561 0.530 0.569 0.506 0.561 706,081 0.5451 5.88%
2026-04-09 0 0.680 0.660 0.690 0.630 0.680 318,000 209,568 0.6590 0.530 0.514 0.537 0.491 0.530 408,243 0.5133 7.94%
2026-04-08 0 0.630 0.630 0.650 0.620 0.650 205,000 130,566 0.6369 0.491 0.491 0.506 0.483 0.506 263,176 0.4961 0.00%
2026-04-02 0 0.630 0.630 0.640 0.620 0.650 266,000 172,180 0.6473 0.491 0.491 0.499 0.483 0.506 341,486 0.5042 -3.08%
2026-04-01 0 0.650 0.610 0.650 0.610 0.650 312,016 197,869 0.6342 0.506 0.475 0.506 0.475 0.506 400,561 0.4940 1.56%
2026-03-31 0 0.640 0.620 0.640 0.620 0.640 110,532 69,333 0.6273 0.499 0.483 0.499 0.483 0.499 141,899 0.4886 0.00%
2026-03-30 0 0.640 0.640 0.650 0.620 0.650 198,200 125,438 0.6329 0.499 0.499 0.506 0.483 0.506 254,446 0.4930 4.92%
2026-03-27 0 0.610 0.610 0.630 0.610 0.630 208,000 128,120 0.6160 0.475 0.475 0.491 0.475 0.491 267,027 0.4798 -3.17%
2026-03-26 0 0.630 0.630 0.650 0.620 0.660 896,000 563,880 0.6293 0.491 0.491 0.506 0.483 0.514 1,150,270 0.4902 -5.97%
2026-03-25 0 0.670 0.660 0.670 0.660 0.710 716,000 483,660 0.6755 0.522 0.514 0.522 0.514 0.553 919,189 0.5262 -2.90%
2026-03-24 0 0.690 0.690 0.730 0.690 0.710 44,000 30,400 0.6909 0.537 0.537 0.569 0.537 0.553 56,486 0.5382 0.00%
2026-03-23 0 0.690 0.690 0.720 0.670 0.740 418,000 297,380 0.7114 0.537 0.537 0.561 0.522 0.576 536,622 0.5542 -6.76%
2026-03-20 0 0.740 0.740 0.760 0.730 0.770 174,000 130,840 0.7520 0.576 0.576 0.592 0.569 0.600 223,378 0.5857 -2.63%
2026-03-19 0 0.760 0.750 0.760 0.740 0.760 328,000 246,360 0.7511 0.592 0.584 0.592 0.576 0.592 421,081 0.5851 1.33%
2026-03-18 0 0.750 0.740 0.750 0.730 0.800 1,126,200 853,104 0.7575 0.584 0.576 0.584 0.569 0.623 1,445,797 0.5901 -5.06%
2026-03-17 0 0.790 0.790 0.800 0.770 0.870 940,000 748,610 0.7964 0.615 0.615 0.623 0.600 0.678 1,206,757 0.6203 -2.47%
2026-03-16 0 0.810 0.810 0.830 0.710 0.890 5,584,000 4,519,300 0.8093 0.631 0.631 0.647 0.553 0.693 7,168,649 0.6304 19.12%
2026-03-13 0 0.680 0.680 0.720 0.650 0.760 1,405,600 993,524 0.7068 0.530 0.530 0.561 0.506 0.592 1,804,486 0.5506 6.25%
2026-03-12 0 0.640 0.640 0.690 0.600 0.760 1,524,000 1,026,980 0.6739 0.499 0.499 0.537 0.467 0.592 1,956,486 0.5249 -1.54%
2026-03-11 0 0.650 0.650 0.660 0.570 0.810 3,044,000 2,146,220 0.7051 0.506 0.506 0.514 0.444 0.631 3,907,838 0.5492 -13.33%
2026-03-10 0 0.750 0.730 0.750 0.730 0.770 1,404,000 1,041,420 0.7418 0.584 0.569 0.584 0.569 0.600 1,802,432 0.5778 4.17%
2026-03-09 0 0.720 0.710 0.730 0.620 0.780 1,256,000 883,100 0.7031 0.561 0.553 0.569 0.483 0.608 1,612,432 0.5477 -7.69%
2026-03-06 0 0.780 0.780 0.800 0.740 0.800 179,400 140,014 0.7805 0.608 0.608 0.623 0.576 0.623 230,311 0.6079 0.00%
2026-03-05 0 0.780 0.770 0.790 0.750 0.800 166,000 127,220 0.7664 0.608 0.600 0.615 0.584 0.623 213,108 0.5970 5.41%
2026-03-04 0 0.740 0.740 0.760 0.730 0.780 528,000 400,700 0.7589 0.576 0.576 0.592 0.569 0.608 677,838 0.5911 -7.50%
2026-03-03 0 0.800 0.780 0.800 0.780 0.820 286,016 227,092 0.7940 0.623 0.608 0.623 0.608 0.639 367,183 0.6185 2.56%
2026-03-02 0 0.780 0.780 0.810 0.780 0.820 298,000 236,020 0.7920 0.608 0.608 0.631 0.608 0.639 382,568 0.6169 -4.88%
2026-02-27 0 0.820 0.820 0.840 0.820 0.840 382,000 315,940 0.8271 0.639 0.639 0.654 0.639 0.654 490,405 0.6442 -1.20%
2026-02-26 0 0.830 0.830 0.840 0.830 0.870 293,400 245,934 0.8382 0.647 0.647 0.654 0.647 0.678 376,662 0.6529 -1.19%
2026-02-25 0 0.840 0.840 0.860 0.790 0.880 1,122,000 933,940 0.8324 0.654 0.654 0.670 0.615 0.685 1,440,405 0.6484 -3.45%
2026-02-24 0 0.870 0.870 0.890 0.860 0.900 250,000 218,180 0.8727 0.678 0.678 0.693 0.670 0.701 320,946 0.6798 -2.25%
2026-02-23 0 0.890 0.880 0.890 0.860 0.900 194,040 171,633 0.8845 0.693 0.685 0.693 0.670 0.701 249,105 0.6890 1.14%
2026-02-20 0 0.880 0.880 0.890 0.870 0.930 284,000 249,620 0.8789 0.685 0.685 0.693 0.678 0.724 364,595 0.6847 -2.22%
2026-02-16 0 0.900 0.880 0.900 0.870 0.910 132,000 119,020 0.9017 0.701 0.685 0.701 0.678 0.709 169,459 0.7024 3.45%
2026-02-13 0 0.870 0.860 0.870 0.860 0.890 151,800 133,268 0.8779 0.678 0.670 0.678 0.670 0.693 194,878 0.6839 -3.33%
2026-02-12 0 0.900 0.880 0.900 0.870 0.980 742,200 669,274 0.9017 0.701 0.685 0.701 0.678 0.763 952,824 0.7024 0.00%
2026-02-11 0 0.900 0.890 0.900 0.810 1.000 1,434,020 1,301,777 0.9078 0.701 0.693 0.701 0.631 0.779 1,840,972 0.7071 8.43%
2026-02-10 0 0.830 0.830 0.840 0.820 0.850 464,000 386,820 0.8337 0.647 0.647 0.654 0.639 0.662 595,676 0.6494 -2.35%
2026-02-09 0 0.850 0.850 0.860 0.840 0.880 1,518,000 1,297,360 0.8547 0.662 0.662 0.670 0.654 0.685 1,948,784 0.6657 -2.30%
2026-02-06 0 0.870 0.860 0.870 0.820 0.880 556,000 475,620 0.8554 0.678 0.670 0.678 0.639 0.685 713,784 0.6663 -2.25%
2026-02-05 0 0.890 0.870 0.890 0.850 0.900 994,000 865,500 0.8707 0.693 0.678 0.693 0.662 0.701 1,276,081 0.6782 -1.11%
2026-02-04 0 0.900 0.900 0.920 0.880 1.000 3,340,200 3,060,448 0.9162 0.701 0.701 0.717 0.685 0.779 4,288,095 0.7137 -11.76%
2026-02-03 0 1.020 1.000 1.020 0.820 1.170 7,398,100 7,570,502 1.0233 0.795 0.779 0.795 0.639 0.911 9,497,561 0.7971 15.91%
2026-02-02 0 0.880 0.850 0.880 0.800 1.000 5,886,800 5,168,844 0.8780 0.685 0.662 0.685 0.623 0.779 7,557,378 0.6839 -15.38%
2026-01-30 0 1.040 1.030 1.040 1.000 1.150 8,262,213 8,840,949 1.0700 0.810 0.802 0.810 0.779 0.896 10,606,895 0.8335 -15.45%
2026-01-29 0 1.230 1.220 1.230 0.600 5.220 52,152,507 138,716,569 2.6598 0.958 0.950 0.958 0.467 4.066 66,952,543 2.0719 -76.35%
2026-01-28 0 5.200 5.130 5.200 4.890 5.200 6,821,550 33,989,431 4.9827 4.051 3.996 4.051 3.809 4.051 8,757,395 3.8812 4.21%
2026-01-27 0 4.990 4.850 4.990 4.710 4.990 9,571,455 45,656,227 4.7700 3.887 3.778 3.887 3.669 3.887 12,287,679 3.7156 3.96%
2026-01-26 0 4.800 4.750 4.800 4.600 4.800 15,151,600 70,656,262 4.6633 3.739 3.700 3.739 3.583 3.739 19,451,378 3.6325 2.13%
2026-01-23 0 4.700 4.580 4.750 4.080 4.880 927,650 4,165,581 4.4905 3.661 3.568 3.700 3.178 3.801 1,190,902 3.4978 2.62%
2026-01-22 0 4.580 4.400 4.580 4.090 4.600 1,405,180 6,124,421 4.3585 3.568 3.427 3.568 3.186 3.583 1,803,947 3.3950 14.79%
2026-01-21 0 3.990 3.810 3.990 2.980 4.100 7,460,802 24,174,824 3.2402 3.108 2.968 3.108 2.321 3.194 9,578,057 2.5240 32.56%
2026-01-20 0 3.010 3.010 3.020 2.900 3.060 4,961,000 14,527,532 2.9283 2.345 2.345 2.352 2.259 2.384 6,368,851 2.2810 -1.31%
2026-01-19 0 3.050 3.020 3.110 3.000 3.140 531,000 1,630,030 3.0697 2.376 2.352 2.423 2.337 2.446 681,689 2.3912 0.99%
2026-01-16 0 3.020 3.020 3.080 2.900 3.140 6,248,000 18,770,220 3.0042 2.352 2.352 2.399 2.259 2.446 8,021,081 2.3401 -0.66%
2026-01-15 0 3.040 2.980 3.040 2.840 3.150 2,190,000 6,582,340 3.0056 2.368 2.321 2.368 2.212 2.454 2,811,486 2.3412 4.83%
2026-01-14 0 2.900 2.900 2.970 2.730 2.910 4,363,600 12,387,572 2.8388 2.259 2.259 2.313 2.127 2.267 5,601,919 2.2113 0.00%
2026-01-13 0 2.900 2.820 2.960 2.900 3.030 7,080 20,671 2.9196 2.259 2.197 2.306 2.259 2.360 9,089 2.2742 -1.02%
2026-01-12 0 2.930 2.850 2.990 2.850 3.110 113,200 335,288 2.9619 2.282 2.220 2.329 2.220 2.423 145,324 2.3072 -5.48%
2026-01-09 0 3.100 3.020 3.290 3.100 3.350 48,000 153,340 3.1946 2.415 2.352 2.563 2.415 2.609 61,622 2.4884 -1.59%
2026-01-08 0 3.150 3.140 3.220 3.000 3.500 371,800 1,195,182 3.2146 2.454 2.446 2.508 2.337 2.726 477,311 2.5040 -2.78%
2026-01-07 0 3.240 3.200 3.240 2.980 3.580 588,432 1,908,333 3.2431 2.524 2.493 2.524 2.321 2.789 755,419 2.5262 11.72%
2026-01-06 0 2.900 2.900 2.940 2.740 2.950 193,994 557,239 2.8725 2.259 2.259 2.290 2.134 2.298 249,046 2.2375 9.43%
2026-01-05 0 2.650 2.630 2.650 2.600 2.750 47,400 128,196 2.7046 2.064 2.049 2.064 2.025 2.142 60,851 2.1067 -4.33%
2026-01-02 0 2.770 2.610 2.770 2.610 2.770 6,800 18,060 2.6559 2.158 2.033 2.158 2.033 2.158 8,730 2.0688 -0.36%
2025-12-31 0 2.780 2.670 2.780 2.650 2.790 28,000 74,340 2.6550 2.165 2.080 2.165 2.064 2.173 35,946 2.0681 0.36%
2025-12-30 0 2.770 2.640 2.770 2.670 2.800 10,000 27,640 2.7640 2.158 2.056 2.158 2.080 2.181 12,838 2.1530 2.59%
2025-12-29 0 2.700 2.600 2.700 2.560 2.730 58,600 155,846 2.6595 2.103 2.025 2.103 1.994 2.127 75,230 2.0716 2.27%
2025-12-24 0 2.640 2.530 2.670 2.600 2.640 4,000 10,480 2.6200 2.056 1.971 2.080 2.025 2.056 5,135 2.0408 -1.49%
2025-12-23 0 2.680 2.550 2.700 - - 25 62 2.4800 2.088 1.986 2.103 - - 32 1.9318 0.00%
2025-12-22 0 2.680 2.660 2.680 2.660 2.850 42,400 114,532 2.7012 2.088 2.072 2.088 2.072 2.220 54,432 2.1041 2.68%
2025-12-19 0 2.610 2.580 2.760 2.500 2.790 755,552 1,898,716 2.5130 2.033 2.010 2.150 1.947 2.173 969,965 1.9575 3.16%
2025-12-18 0 2.530 2.490 2.530 2.450 2.530 26,014 65,033 2.4999 1.971 1.940 1.971 1.908 1.971 33,396 1.9473 0.80%
2025-12-17 0 2.510 2.500 2.550 2.500 2.510 44,000 110,020 2.5005 1.955 1.947 1.986 1.947 1.955 56,486 1.9477 -2.33%
2025-12-16 0 2.570 2.500 2.570 2.430 2.570 68,400 168,340 2.4611 2.002 1.947 2.002 1.893 2.002 87,811 1.9171 -0.39%
2025-12-15 0 2.580 2.510 2.580 2.570 2.580 14,000 36,080 2.5771 2.010 1.955 2.010 2.002 2.010 17,973 2.0075 0.39%
2025-12-12 0 2.570 2.570 2.590 2.500 2.570 156,060 393,468 2.5213 2.002 2.002 2.017 1.947 2.002 200,347 1.9639 2.80%
2025-12-11 0 2.500 2.500 2.550 2.500 2.550 44,000 110,820 2.5186 1.947 1.947 1.986 1.947 1.986 56,486 1.9619 -2.72%
2025-12-10 0 2.570 2.510 2.570 2.570 2.570 2,000 5,140 2.5700 2.002 1.955 2.002 2.002 2.002 2,568 2.0019 0.39%
2025-12-09 0 2.560 2.550 2.560 2.500 2.610 292,000 734,320 2.5148 1.994 1.986 1.994 1.947 2.033 374,865 1.9589 -3.03%
2025-12-08 0 2.640 2.550 2.640 2.560 2.650 13,880 35,831 2.5815 2.056 1.986 2.056 1.994 2.064 17,819 2.0108 0.00%
2025-12-05 0 2.640 2.570 2.640 2.520 2.660 62,000 158,260 2.5526 2.056 2.002 2.056 1.963 2.072 79,595 1.9883 -0.38%
2025-12-04 0 2.650 2.580 2.650 2.580 2.690 102,060 264,851 2.5951 2.064 2.010 2.064 2.010 2.095 131,023 2.0214 1.15%
2025-12-03 0 2.620 2.550 2.630 2.540 2.690 160,800 417,580 2.5969 2.041 1.986 2.049 1.979 2.095 206,432 2.0228 1.16%
2025-12-02 0 2.590 2.580 2.680 2.450 2.690 163,200 426,228 2.6117 2.017 2.010 2.088 1.908 2.095 209,514 2.0344 -3.72%
2025-12-01 0 2.690 2.680 2.720 2.610 2.800 186,916 506,200 2.7082 2.095 2.088 2.119 2.033 2.181 239,960 2.1095 -1.10%
2025-11-28 0 2.720 2.710 2.750 2.720 2.850 228,600 629,454 2.7535 2.119 2.111 2.142 2.119 2.220 293,473 2.1448 -7.48%
2025-11-27 0 2.940 2.800 2.950 2.850 2.960 108,000 308,460 2.8561 2.290 2.181 2.298 2.220 2.306 138,649 2.2248 -0.68%
2025-11-26 0 2.960 2.890 2.960 2.760 2.970 156,102 439,691 2.8167 2.306 2.251 2.306 2.150 2.313 200,401 2.1941 1.02%
2025-11-25 0 2.930 2.800 2.980 2.700 3.000 222,400 631,492 2.8394 2.282 2.181 2.321 2.103 2.337 285,514 2.2118 -1.35%
2025-11-24 0 2.970 2.970 3.050 2.960 3.200 244,100 749,390 3.0700 2.313 2.313 2.376 2.306 2.493 313,372 2.3914 10.00%
2025-11-21 0 2.700 2.700 3.030 2.700 2.850 93,000 256,670 2.7599 2.103 2.103 2.360 2.103 2.220 119,392 2.1498 -6.90%
2025-11-20 0 2.900 2.800 2.900 2.830 2.900 32,000 91,560 2.8613 2.259 2.181 2.259 2.204 2.259 41,081 2.2288 1.40%
2025-11-19 0 2.860 2.840 2.900 2.840 3.310 140,600 422,002 3.0014 2.228 2.212 2.259 2.212 2.578 180,500 2.3380 -11.46%
2025-11-18 0 3.230 3.100 3.230 2.710 3.300 301,600 935,172 3.1007 2.516 2.415 2.516 2.111 2.571 387,189 2.4153 17.45%
2025-11-17 0 2.750 2.730 2.850 2.550 2.810 417,000 1,147,710 2.7523 2.142 2.127 2.220 1.986 2.189 535,338 2.1439 0.73%
2025-11-14 0 2.730 2.690 2.730 2.590 2.790 488,200 1,291,998 2.6465 2.127 2.095 2.127 2.017 2.173 626,743 2.0614 7.48%
2025-11-13 0 2.540 2.520 2.790 2.540 2.540 2,000 5,080 2.5400 1.979 1.963 2.173 1.979 1.979 2,568 1.9785 0.00%
2025-11-12 0 2.540 2.510 2.640 2.460 2.600 51,200 129,732 2.5338 1.979 1.955 2.056 1.916 2.025 65,730 1.9737 -3.79%
2025-11-11 0 2.640 2.640 2.700 2.350 2.610 103,600 253,530 2.4472 2.056 2.056 2.103 1.831 2.033 133,000 1.9062 12.34%
2025-11-10 0 2.350 2.350 2.390 2.300 2.570 75,000 179,090 2.3879 1.831 1.831 1.862 1.792 2.002 96,284 1.8600 -8.20%
2025-11-07 0 2.560 2.560 2.590 2.560 2.620 26,000 67,420 2.5931 1.994 1.994 2.017 1.994 2.041 33,378 2.0199 -3.40%
2025-11-06 0 2.650 2.560 2.670 2.640 2.860 128,206 354,018 2.7613 2.064 1.994 2.080 2.056 2.228 164,589 2.1509 0.00%
2025-11-05 0 2.650 2.650 2.780 2.210 2.780 151,800 369,316 2.4329 2.064 2.064 2.165 1.721 2.165 194,878 1.8951 15.22%
2025-11-04 0 2.300 2.280 2.370 2.290 2.380 77,401 181,012 2.3386 1.792 1.776 1.846 1.784 1.854 99,366 1.8217 -3.36%
2025-11-03 0 2.380 2.340 2.400 2.210 2.610 260,800 617,550 2.3679 1.854 1.823 1.869 1.721 2.033 334,811 1.8445 -4.80%
2025-10-31 0 2.500 2.490 2.500 2.390 2.760 325,400 810,314 2.4902 1.947 1.940 1.947 1.862 2.150 417,743 1.9397 -9.42%
2025-10-30 0 2.760 2.680 2.770 2.560 3.200 970,334 2,716,481 2.7995 2.150 2.088 2.158 1.994 2.493 1,245,699 2.1807 -14.81%
2025-10-28 0 3.240 3.190 3.280 3.030 3.310 52,640 171,223 3.2527 2.524 2.485 2.555 2.360 2.578 67,578 2.5337 -1.82%
2025-10-27 0 3.300 3.300 3.350 3.260 3.370 103,200 339,916 3.2938 2.571 2.571 2.609 2.539 2.625 132,486 2.5657 1.23%
2025-10-24 0 3.260 3.250 3.300 3.190 3.290 207,200 674,110 3.2534 2.539 2.532 2.571 2.485 2.563 266,000 2.5342 -0.31%
2025-10-23 0 3.270 3.270 3.290 3.250 3.410 186,000 617,720 3.3211 2.547 2.547 2.563 2.532 2.656 238,784 2.5869 -3.82%
2025-10-22 0 3.400 3.400 3.430 3.300 4.000 404,790 1,386,062 3.4242 2.648 2.648 2.672 2.571 3.116 519,663 2.6672 1.49%
2025-10-21 0 3.350 3.350 3.400 3.330 3.690 192,940 650,690 3.3725 2.609 2.609 2.648 2.594 2.874 247,693 2.6270 0.00%
2025-10-20 0 3.350 3.330 3.350 3.340 3.480 184,700 634,421 3.4349 2.609 2.594 2.609 2.602 2.711 237,115 2.6756 -4.01%
2025-10-17 0 3.490 3.450 3.590 3.300 4.060 357,790 1,295,167 3.6199 2.719 2.687 2.796 2.571 3.163 459,325 2.8197 0.00%
2025-10-16 0 3.490 3.490 3.500 3.300 3.490 337,488 1,122,617 3.3264 2.719 2.719 2.726 2.571 2.719 433,262 2.5911 4.18%
2025-10-15 0 3.350 3.320 3.350 3.110 3.670 891,000 2,932,066 3.2908 2.609 2.586 2.609 2.423 2.859 1,143,851 2.5633 -11.38%
2025-10-14 0 3.780 3.710 3.780 3.690 4.150 363,600 1,384,060 3.8065 2.944 2.890 2.944 2.874 3.233 466,784 2.9651 -11.06%
2025-10-13 0 4.250 4.100 4.260 3.710 4.530 368,800 1,473,552 3.9955 3.311 3.194 3.318 2.890 3.529 473,459 3.1123 -2.30%
2025-10-10 0 4.350 4.350 4.470 4.190 4.800 318,600 1,400,380 4.3954 3.388 3.388 3.482 3.264 3.739 409,014 3.4238 -12.12%
2025-10-09 0 4.950 4.930 4.950 4.930 5.100 87,800 438,646 4.9960 3.856 3.840 3.856 3.840 3.973 112,716 3.8916 -4.07%
2025-10-08 0 5.160 5.110 5.160 5.040 5.360 85,400 441,856 5.1740 4.019 3.980 4.019 3.926 4.175 109,635 4.0302 1.57%
2025-10-06 0 5.080 5.070 5.080 4.700 5.360 123,400 619,124 5.0172 3.957 3.949 3.957 3.661 4.175 158,419 3.9081 8.78%
2025-10-03 0 4.670 4.670 4.700 4.490 5.500 1,343,656 6,536,143 4.8644 3.638 3.638 3.661 3.497 4.284 1,724,964 3.7891 6.62%
2025-10-02 0 4.380 4.320 4.380 4.020 7.400 1,068,200 5,286,512 4.9490 3.412 3.365 3.412 3.131 5.764 1,371,338 3.8550 -40.97%
2025-09-30 0 7.420 7.420 7.500 5.160 10.00 508,740 4,009,550 7.8813 5.780 5.780 5.842 4.019 7.789 653,112 6.1391 65.18%
2025-09-29 0 9.500 9.350 9.500 2.200 11.20 120,000 1,147,562 9.5630 3.499 3.444 3.499 0.810 4.125 325,804 3.5222 -15.18%
2025-09-26 0 1.120 1.120 1.130 1.100 1.190 2,547,240 2,867,728 1.1258 4.125 4.125 4.162 4.052 4.383 691,585 4.1466 -6.67%
2025-09-25 0 1.200 1.200 1.210 1.170 1.400 2,866,000 3,540,660 1.2354 4.420 4.420 4.457 4.309 5.156 778,130 4.5502 -9.77%
2025-09-24 0 1.330 1.330 1.340 1.300 1.470 2,038,000 2,752,340 1.3505 4.899 4.899 4.935 4.788 5.414 553,325 4.9742 -3.62%
2025-09-23 0 1.380 1.370 1.380 1.100 1.380 5,648,500 7,155,395 1.2668 5.083 5.046 5.083 4.052 5.083 1,533,589 4.6658 22.12%
2025-09-22 0 1.130 1.130 1.150 1.100 1.270 1,310,600 1,527,010 1.1651 4.162 4.162 4.236 4.052 4.678 355,833 4.2914 -2.59%
2025-09-19 0 1.160 1.160 1.180 1.100 1.240 2,016,000 2,350,900 1.1661 4.273 4.273 4.346 4.052 4.567 547,351 4.2950 -5.69%
2025-09-18 0 1.230 1.220 1.230 1.180 1.550 5,110,501 6,752,536 1.3213 4.530 4.493 4.530 4.346 5.709 1,387,520 4.8666 -7.52%
2025-09-17 0 1.330 1.320 1.350 1.050 1.430 5,673,800 7,394,084 1.3032 4.899 4.862 4.972 3.867 5.267 1,540,458 4.7999 26.67%
2025-09-16 0 1.050 1.040 1.050 0.300 1.600 7,892,000 9,208,500 1.1668 3.867 3.831 3.867 1.105 5.893 2,142,707 4.2976 -32.69%
2025-09-15 0 1.560 1.560 1.570 1.540 1.650 1,092,000 1,724,420 1.5791 5.746 5.746 5.783 5.672 6.077 296,482 5.8163 -1.27%
2025-09-12 0 1.580 1.550 1.580 1.550 1.680 2,738,000 4,419,280 1.6141 5.819 5.709 5.819 5.709 6.188 743,377 5.9449 0.00%
2025-09-11 0 1.580 1.570 1.580 1.550 1.660 2,946,600 4,722,472 1.6027 5.819 5.783 5.819 5.709 6.114 800,013 5.9030 0.64%
2025-09-10 0 1.570 1.570 1.590 1.530 1.650 1,872,000 2,961,760 1.5821 5.783 5.783 5.856 5.635 6.077 508,255 5.8273 -4.85%
2025-09-09 0 1.650 1.640 1.650 1.530 1.740 3,336,000 5,560,440 1.6668 6.077 6.040 6.077 5.635 6.409 905,736 6.1391 2.48%
2025-09-08 0 1.610 1.610 1.620 1.300 1.660 4,314,000 6,546,460 1.5175 5.930 5.930 5.967 4.788 6.114 1,171,267 5.5892 5.92%
2025-09-05 0 1.520 1.520 1.550 1.510 1.800 10,224,090 16,928,083 1.6557 5.598 5.598 5.709 5.562 6.630 2,775,878 6.0983 -16.94%
2025-09-04 0 1.830 1.830 1.850 1.380 1.850 12,128,490 19,866,709 1.6380 6.740 6.740 6.814 5.083 6.814 3,292,930 6.0331 32.61%
2025-09-03 0 1.380 1.360 1.380 1.170 1.400 6,690,066 8,673,748 1.2965 5.083 5.009 5.083 4.309 5.156 1,816,378 4.7753 18.97%
2025-09-02 0 1.160 1.160 1.170 1.030 1.220 6,068,000 6,937,980 1.1434 4.273 4.273 4.309 3.794 4.493 1,647,484 4.2113 2.65%
2025-09-01 0 1.130 1.130 1.140 0.970 1.350 11,178,320 12,624,254 1.1294 4.162 4.162 4.199 3.573 4.972 3,034,955 4.1596 5.61%
2025-08-29 0 1.070 1.060 1.070 0.770 1.150 15,925,000 16,037,466 1.0071 3.941 3.904 3.941 2.836 4.236 4,323,696 3.7092 38.96%
2025-08-28 0 0.770 0.740 0.770 0.620 0.820 10,244,000 7,580,320 0.7400 2.836 2.726 2.836 2.284 3.020 2,781,284 2.7255 26.23%
2025-08-27 0 0.610 0.600 0.610 0.590 0.640 3,682,000 2,250,660 0.6113 2.247 2.210 2.247 2.173 2.357 999,677 2.2514 3.39%
2025-08-26 0 0.590 0.580 0.590 0.560 0.630 1,038,000 597,880 0.5760 2.173 2.136 2.173 2.063 2.320 281,821 2.1215 1.72%
2025-08-25 0 0.580 0.570 0.590 0.510 0.600 2,684,600 1,517,226 0.5652 2.136 2.099 2.173 1.878 2.210 728,879 2.0816 7.41%
2025-08-22 0 0.540 0.520 0.540 0.500 0.660 11,390,000 6,512,260 0.5718 1.989 1.915 1.989 1.842 2.431 3,092,427 2.1059 -11.48%
2025-08-21 0 0.610 0.600 0.610 0.455 0.620 8,928,586 4,898,972 0.5487 2.247 2.210 2.247 1.676 2.284 2,424,144 2.0209 29.79%
2025-08-20 0 0.470 0.465 0.470 0.445 0.495 1,788,250 826,022 0.4619 1.731 1.713 1.731 1.639 1.823 485,516 1.7013 -4.08%
2025-08-19 0 0.490 0.485 0.490 0.470 0.490 1,826,000 887,420 0.4860 1.805 1.786 1.805 1.731 1.805 495,766 1.7900 5.38%
2025-08-18 0 0.465 0.470 0.485 0.435 0.490 4,906,600 2,323,877 0.4736 1.713 1.731 1.786 1.602 1.805 1,332,160 1.7444 6.90%
2025-08-15 0 0.435 0.425 0.435 0.395 0.435 7,860,000 3,235,780 0.4117 1.602 1.565 1.602 1.455 1.602 2,134,019 1.5163 1.16%
2025-08-14 0 0.430 0.425 0.430 0.375 0.480 8,196,240 3,492,993 0.4262 1.584 1.565 1.584 1.381 1.768 2,225,309 1.5697 14.67%
2025-08-13 0 0.375 0.370 0.375 0.365 0.380 726,000 269,980 0.3719 1.381 1.363 1.381 1.344 1.400 197,112 1.3697 2.74%
2025-08-12 0 0.365 0.365 0.375 0.350 0.380 682,000 250,090 0.3667 1.344 1.344 1.381 1.289 1.400 185,166 1.3506 2.82%
2025-08-11 0 0.355 0.355 0.360 0.350 0.360 320,000 113,590 0.3550 1.308 1.308 1.326 1.289 1.326 86,881 1.3074 0.00%
2025-08-08 0 0.355 0.350 0.355 0.350 0.355 370,000 130,980 0.3540 1.308 1.289 1.308 1.289 1.308 100,456 1.3038 0.00%
2025-08-07 0 0.355 0.355 0.360 0.355 0.355 74,440 26,417 0.3549 1.308 1.308 1.326 1.308 1.308 20,211 1.3071 0.00%
2025-08-06 0 0.355 0.355 0.365 0.355 0.360 186,000 66,070 0.3552 1.308 1.308 1.344 1.308 1.326 50,500 1.3083 1.43%
2025-08-05 0 0.350 0.350 0.360 0.345 0.350 206,000 71,650 0.3478 1.289 1.289 1.326 1.271 1.289 55,930 1.2811 0.00%
2025-08-04 0 0.350 0.350 0.360 0.345 0.365 150,000 53,950 0.3597 1.289 1.289 1.326 1.271 1.344 40,726 1.3247 1.45%
2025-08-01 0 0.345 0.345 0.360 0.345 0.360 952,000 329,250 0.3459 1.271 1.271 1.326 1.271 1.326 258,472 1.2738 -4.17%
2025-07-31 0 0.360 0.355 0.360 0.345 0.390 2,310,200 835,804 0.3618 1.326 1.308 1.326 1.271 1.436 627,228 1.3325 2.86%
2025-07-30 0 0.350 0.350 0.355 0.345 0.355 314,000 109,570 0.3489 1.289 1.289 1.308 1.271 1.308 85,252 1.2852 0.00%
2025-07-29 0 0.350 0.350 0.360 0.350 0.360 302,000 106,700 0.3533 1.289 1.289 1.326 1.289 1.326 81,994 1.3013 0.00%
2025-07-28 0 0.350 0.350 0.370 0.350 0.365 412,650 146,916 0.3560 1.289 1.289 1.363 1.289 1.344 112,036 1.3113 -1.41%
2025-07-25 0 0.355 0.355 0.360 0.355 0.370 695,180 250,755 0.3607 1.308 1.308 1.326 1.308 1.363 188,744 1.3285 -1.39%
2025-07-24 0 0.360 0.355 0.360 0.355 0.375 1,376,000 496,660 0.3609 1.326 1.308 1.326 1.308 1.381 373,589 1.3294 1.41%
2025-07-23 0 0.355 0.355 0.360 0.355 0.360 6,120,000 2,174,050 0.3552 1.308 1.308 1.326 1.308 1.326 1,661,603 1.3084 -1.39%
2025-07-22 0 0.360 0.360 0.370 0.350 0.370 50,680 18,248 0.3601 1.326 1.326 1.363 1.289 1.363 13,760 1.3262 -2.70%
2025-07-21 0 0.370 0.365 0.375 0.360 0.385 682,000 251,840 0.3693 1.363 1.344 1.381 1.326 1.418 185,166 1.3601 -2.63%
2025-07-18 0 0.380 0.375 0.380 0.360 0.390 1,516,300 571,989 0.3772 1.400 1.381 1.400 1.326 1.436 411,681 1.3894 5.56%
2025-07-17 0 0.360 0.360 0.365 0.355 0.370 484,000 176,210 0.3641 1.326 1.326 1.344 1.308 1.363 131,408 1.3409 0.00%
2025-07-16 0 0.360 0.355 0.360 0.340 0.375 346,200 123,455 0.3566 1.326 1.308 1.326 1.252 1.381 93,995 1.3134 -1.37%
2025-07-15 0 0.365 0.355 0.365 0.345 0.365 780,000 277,390 0.3556 1.344 1.308 1.344 1.271 1.344 211,773 1.3098 4.29%
2025-07-14 0 0.350 0.340 0.350 0.335 0.350 696,000 239,170 0.3436 1.289 1.252 1.289 1.234 1.289 188,967 1.2657 1.45%
2025-07-11 0 0.345 0.340 0.360 0.345 0.360 819,000 288,545 0.3523 1.271 1.252 1.326 1.271 1.326 222,362 1.2976 -1.43%
2025-07-10 0 0.350 0.340 0.350 0.340 0.370 1,154,000 406,530 0.3523 1.289 1.252 1.289 1.252 1.363 313,315 1.2975 -1.41%
2025-07-09 0 0.355 0.355 0.360 0.345 0.395 5,524,000 2,000,000 0.3621 1.308 1.308 1.326 1.271 1.455 1,499,786 1.3335 -11.25%
2025-07-08 0 0.400 0.400 0.415 0.395 0.425 1,040,000 423,490 0.4072 1.473 1.473 1.529 1.455 1.565 282,364 1.4998 0.00%
2025-07-07 0 0.400 0.395 0.400 0.375 0.410 2,086,000 827,030 0.3965 1.473 1.455 1.473 1.381 1.510 566,357 1.4603 3.90%
2025-07-04 0 0.385 0.385 0.390 0.385 0.410 2,194,000 852,610 0.3886 1.418 1.418 1.436 1.418 1.510 595,679 1.4313 -6.10%
2025-07-03 0 0.410 0.405 0.410 0.375 0.475 8,246,000 3,578,870 0.4340 1.510 1.492 1.510 1.381 1.750 2,238,819 1.5986 1.23%
2025-07-02 0 0.405 0.405 0.410 0.395 0.430 3,478,000 1,417,950 0.4077 1.492 1.492 1.510 1.455 1.584 944,290 1.5016 -1.22%
2025-06-30 0 0.410 0.410 0.415 0.325 0.440 7,248,000 2,863,470 0.3951 1.510 1.510 1.529 1.197 1.621 1,967,859 1.4551 17.14%
2025-06-27 0 0.350 0.335 0.350 0.315 0.365 1,842,000 614,330 0.3335 1.289 1.234 1.289 1.160 1.344 500,110 1.2284 11.11%
2025-06-26 0 0.315 0.315 0.320 0.315 0.325 692,000 219,200 0.3168 1.160 1.160 1.179 1.160 1.197 187,881 1.1667 -3.08%
2025-06-25 0 0.325 0.320 0.325 0.320 0.330 248,000 80,140 0.3231 1.197 1.179 1.197 1.179 1.215 67,333 1.1902 3.17%
2025-06-24 0 0.315 0.315 0.320 0.305 0.320 212,000 66,790 0.3150 1.160 1.160 1.179 1.123 1.179 57,559 1.1604 0.00%
2025-06-23 0 0.315 0.315 0.320 0.305 0.330 1,052,000 335,890 0.3193 1.160 1.160 1.179 1.123 1.215 285,622 1.1760 5.00%
2025-06-20 0 0.300 0.295 0.300 0.290 0.305 182,000 54,620 0.3001 1.105 1.087 1.105 1.068 1.123 49,414 1.1054 -1.64%
2025-06-19 0 0.305 0.290 0.305 0.285 0.305 194,000 58,120 0.2996 1.123 1.068 1.123 1.050 1.123 52,672 1.1034 1.67%
2025-06-18 0 0.300 0.295 0.300 0.290 0.305 470,000 138,490 0.2947 1.105 1.087 1.105 1.068 1.123 127,607 1.0853 3.45%
2025-06-17 0 0.290 0.290 0.300 0.290 0.295 158,000 46,170 0.2922 1.068 1.068 1.105 1.068 1.087 42,898 1.0763 0.00%
2025-06-16 0 0.290 0.290 0.310 0.285 0.300 344,000 103,030 0.2995 1.068 1.068 1.142 1.050 1.105 93,397 1.1031 -3.33%
2025-06-13 0 0.300 0.290 0.300 0.285 0.300 108,000 31,980 0.2961 1.105 1.068 1.105 1.050 1.105 29,322 1.0906 3.45%
2025-06-12 0 0.290 0.290 0.300 0.285 0.300 154,000 45,000 0.2922 1.068 1.068 1.105 1.050 1.105 41,812 1.0763 -6.45%
2025-06-11 0 0.310 0.300 0.310 0.285 0.310 752,000 218,640 0.2907 1.142 1.105 1.142 1.050 1.142 204,171 1.0709 3.33%
2025-06-10 0 0.300 0.300 0.325 0.300 0.320 150,000 45,540 0.3036 1.105 1.105 1.197 1.105 1.179 40,726 1.1182 -6.25%
2025-06-09 0 0.320 0.310 0.320 0.300 0.335 432,000 138,280 0.3201 1.179 1.142 1.179 1.105 1.234 117,290 1.1790 3.23%
2025-06-06 0 0.310 0.300 0.310 0.285 0.310 266,000 79,390 0.2985 1.142 1.105 1.142 1.050 1.142 72,220 1.0993 0.00%
2025-06-05 0 0.310 0.310 0.330 0.310 0.315 260,000 81,640 0.3140 1.142 1.142 1.215 1.142 1.160 70,591 1.1565 -3.12%
2025-06-04 0 0.320 0.315 0.320 0.315 0.325 252,000 81,670 0.3241 1.179 1.160 1.179 1.160 1.197 68,419 1.1937 1.59%
2025-06-03 0 0.315 0.305 0.315 0.305 0.315 188,000 58,160 0.3094 1.160 1.123 1.160 1.123 1.160 51,043 1.1394 5.00%
2025-06-02 0 0.300 0.295 0.300 0.290 0.300 206,000 61,300 0.2976 1.105 1.087 1.105 1.068 1.105 55,930 1.0960 1.69%
2025-05-30 0 0.295 0.290 0.300 0.290 0.305 138,000 40,930 0.2966 1.087 1.068 1.105 1.068 1.123 37,468 1.0924 -1.67%
2025-05-29 0 0.300 0.290 0.310 0.285 0.300 192,000 57,140 0.2976 1.105 1.068 1.142 1.050 1.105 52,129 1.0961 0.00%
2025-05-28 0 0.300 0.295 0.310 0.295 0.305 46,460 13,695 0.2948 1.105 1.087 1.142 1.087 1.123 12,614 1.0857 -1.64%
2025-05-27 0 0.305 0.295 0.305 0.300 0.310 160,000 48,800 0.3050 1.123 1.087 1.123 1.105 1.142 43,441 1.1234 0.00%
2025-05-26 0 0.305 0.300 0.310 0.300 0.315 438,000 133,290 0.3043 1.123 1.105 1.142 1.105 1.160 118,919 1.1209 0.00%
2025-05-23 0 0.305 0.290 0.305 0.280 0.315 724,000 215,780 0.2980 1.123 1.068 1.123 1.031 1.160 196,569 1.0977 -3.17%
2025-05-22 0 0.315 0.305 0.315 0.305 0.320 440,000 137,940 0.3135 1.160 1.123 1.160 1.123 1.179 119,462 1.1547 -1.56%
2025-05-21 0 0.320 0.320 0.325 0.310 0.330 270,000 86,360 0.3199 1.179 1.179 1.197 1.142 1.215 73,306 1.1781 1.59%
2025-05-20 0 0.315 0.310 0.315 0.305 0.320 190,000 59,200 0.3116 1.160 1.142 1.160 1.123 1.179 51,586 1.1476 0.00%
2025-05-19 0 0.315 0.310 0.315 0.300 0.315 680,000 206,490 0.3037 1.160 1.142 1.160 1.105 1.160 184,623 1.1184 0.00%
2025-05-16 0 0.315 0.300 0.315 0.300 0.320 592,000 182,410 0.3081 1.160 1.105 1.160 1.105 1.179 160,730 1.1349 3.28%
2025-05-15 0 0.305 0.300 0.305 0.300 0.330 1,756,000 539,230 0.3071 1.123 1.105 1.123 1.105 1.215 476,760 1.1310 -1.61%
2025-05-14 0 0.310 0.310 0.315 0.310 0.340 1,390,000 447,910 0.3222 1.142 1.142 1.160 1.142 1.252 377,390 1.1869 -8.82%
2025-05-13 0 0.340 0.330 0.340 0.330 0.365 1,096,000 373,530 0.3408 1.252 1.215 1.252 1.215 1.344 297,568 1.2553 -2.86%
2025-05-12 0 0.350 0.350 0.355 0.310 0.395 7,110,000 2,535,920 0.3567 1.289 1.289 1.308 1.142 1.455 1,930,391 1.3137 4.48%
2025-05-09 0 0.335 0.330 0.335 0.310 0.385 5,668,000 1,878,140 0.3314 1.234 1.215 1.234 1.142 1.418 1,538,883 1.2205 -6.94%
2025-05-08 0 0.360 0.360 0.365 0.335 0.495 25,214,000 9,729,100 0.3859 1.326 1.326 1.344 1.234 1.823 6,845,694 1.4212 -26.53%
2025-05-07 0 0.490 0.480 0.490 0.230 0.490 40,972,000 15,963,160 0.3896 1.805 1.768 1.805 0.847 1.805 11,124,049 1.4350 139.02%
2025-05-06 0 0.205 0.205 0.295 0.204 0.205 46,000 9,394 0.2042 0.755 0.755 1.087 0.751 0.755 12,489 0.7522 0.49%
2025-05-02 0 0.204 0.204 0.229 0.185 0.200 66,000 12,468 0.1889 0.751 0.751 0.843 0.681 0.737 17,919 0.6958 -2.86%
2025-04-30 0 0.210 0.200 0.210 - - 80 15 0.1875 0.773 0.737 0.773 - - 22 0.6906 0.00%
2025-04-29 0 0.210 0.206 - 0.206 0.210 112,000 23,490 0.2097 0.773 0.759 - 0.759 0.773 30,408 0.7725 1.94%
2025-04-28 0 0.206 0.206 0.222 0.205 0.225 58,000 11,972 0.2064 0.759 0.759 0.818 0.755 0.829 15,747 0.7603 -8.44%
2025-04-25 0 0.225 0.190 0.225 0.228 0.228 34,080 7,749 0.2274 0.829 0.700 0.829 0.840 0.840 9,253 0.8375 2.27%
2025-04-24 0 0.220 0.220 0.226 0.220 0.220 10,000 2,200 0.2200 0.810 0.810 0.832 0.810 0.810 2,715 0.8103 -3.08%
2025-04-23 0 0.227 0.227 0.230 0.225 0.229 286,000 64,822 0.2267 0.836 0.836 0.847 0.829 0.843 77,650 0.8348 0.89%
2025-04-22 0 0.225 0.225 0.230 0.213 0.229 262,000 57,754 0.2204 0.829 0.829 0.847 0.785 0.843 71,134 0.8119 6.13%
2025-04-17 0 0.212 0.207 0.213 0.207 0.220 96,000 20,746 0.2161 0.781 0.762 0.785 0.762 0.810 26,064 0.7960 10.42%
2025-04-16 0 0.192 0.192 0.200 0.181 0.200 482,440 91,520 0.1897 0.707 0.707 0.737 0.667 0.737 130,984 0.6987 -7.69%
2025-04-15 0 0.208 0.208 0.215 0.206 0.210 128,000 26,608 0.2079 0.766 0.766 0.792 0.759 0.773 34,752 0.7656 0.00%
2025-04-14 0 0.208 0.208 0.230 0.206 0.208 14,000 2,892 0.2066 0.766 0.766 0.847 0.759 0.766 3,801 0.7608 -0.95%
2025-04-11 0 0.210 0.210 0.230 0.209 0.223 126,160 26,598 0.2108 0.773 0.773 0.847 0.770 0.821 34,253 0.7765 0.96%
2025-04-10 0 0.208 0.208 0.226 0.208 0.208 68,000 14,144 0.2080 0.766 0.766 0.832 0.766 0.766 18,462 0.7661 0.00%
2025-04-09 0 0.208 0.208 0.230 0.205 0.210 178,000 36,782 0.2066 0.766 0.766 0.847 0.755 0.773 48,328 0.7611 -0.95%
2025-04-08 0 0.210 0.208 0.210 0.210 0.233 234,000 51,992 0.2222 0.773 0.766 0.773 0.773 0.858 63,532 0.8184 5.00%
2025-04-07 0 0.200 0.196 0.201 0.194 0.235 2,014,000 418,244 0.2077 0.737 0.722 0.740 0.715 0.866 546,808 0.7649 -20.00%
2025-04-03 0 0.250 0.241 0.250 0.240 0.250 160,000 39,330 0.2458 0.921 0.888 0.921 0.884 0.921 43,441 0.9054 -1.96%
2025-04-02 0 0.255 0.250 0.255 0.250 0.260 224,000 56,360 0.2516 0.939 0.921 0.939 0.921 0.958 60,817 0.9267 -1.92%
2025-04-01 0 0.260 0.260 0.275 0.245 0.270 440,000 114,754 0.2608 0.958 0.958 1.013 0.902 0.994 119,462 0.9606 4.00%
2025-03-31 0 0.250 0.250 0.255 0.235 0.265 586,200 146,583 0.2501 0.921 0.921 0.939 0.866 0.976 159,155 0.9210 -3.85%
2025-03-28 0 0.260 0.260 0.275 0.260 0.295 394,000 111,480 0.2829 0.958 0.958 1.013 0.958 1.087 106,972 1.0421 -3.70%
2025-03-27 0 0.270 0.260 0.270 0.255 0.275 110,000 28,860 0.2624 0.994 0.958 0.994 0.939 1.013 29,865 0.9663 3.85%
2025-03-26 0 0.260 0.255 0.260 0.260 0.280 338,000 92,320 0.2731 0.958 0.939 0.958 0.958 1.031 91,768 1.0060 -3.70%
2025-03-25 0 0.270 0.270 0.275 0.265 0.280 58,000 15,460 0.2666 0.994 0.994 1.013 0.976 1.031 15,747 0.9818 0.00%
2025-03-24 0 0.270 0.260 0.270 0.260 0.270 38,800 10,134 0.2612 0.994 0.958 0.994 0.958 0.994 10,534 0.9620 0.00%
2025-03-21 0 0.270 0.265 0.270 0.247 0.295 1,016,000 268,546 0.2643 0.994 0.976 0.994 0.910 1.087 275,848 0.9735 3.85%
2025-03-20 0 0.260 0.260 0.270 0.260 0.270 72,000 18,740 0.2603 0.958 0.958 0.994 0.958 0.994 19,548 0.9587 -3.70%
2025-03-19 0 0.270 0.265 0.290 0.265 0.295 100,400 27,000 0.2689 0.994 0.976 1.068 0.976 1.087 27,259 0.9905 0.00%
2025-03-18 0 0.270 0.270 0.280 0.270 0.280 46,000 12,480 0.2713 0.994 0.994 1.031 0.994 1.031 12,489 0.9993 -1.82%
2025-03-17 0 0.275 0.260 0.285 0.260 0.295 410,000 114,750 0.2799 1.013 0.958 1.050 0.958 1.087 111,317 1.0308 0.00%
2025-03-14 0 0.275 0.275 0.280 0.247 0.280 794,000 208,402 0.2625 1.013 1.013 1.031 0.910 1.031 215,574 0.9667 11.34%
2025-03-13 0 0.247 0.243 0.244 0.242 0.247 454,000 111,166 0.2449 0.910 0.895 0.899 0.891 0.910 123,263 0.9019 0.00%
2025-03-12 0 0.247 0.247 0.255 0.242 0.260 492,000 122,388 0.2488 0.910 0.910 0.939 0.891 0.958 133,580 0.9162 -1.20%
2025-03-11 0 0.250 0.250 0.255 0.242 0.265 1,776,000 449,496 0.2531 0.921 0.921 0.939 0.891 0.976 482,191 0.9322 -7.41%
2025-03-10 0 0.270 0.265 0.270 0.260 0.275 852,000 225,370 0.2645 0.994 0.976 0.994 0.958 1.013 231,321 0.9743 -3.57%
2025-03-07 0 0.280 0.270 0.285 0.270 0.280 661,000 180,555 0.2732 1.031 0.994 1.050 0.994 1.031 179,464 1.0061 1.82%
2025-03-06 0 0.275 0.275 0.280 0.270 0.285 1,208,000 335,980 0.2781 1.013 1.013 1.031 0.994 1.050 327,976 1.0244 -1.79%
2025-03-05 0 0.280 0.275 0.280 0.270 0.285 750,000 205,400 0.2739 1.031 1.013 1.031 0.994 1.050 203,628 1.0087 -1.75%
2025-03-04 0 0.285 0.285 0.290 0.275 0.285 228,400 64,178 0.2810 1.050 1.050 1.068 1.013 1.050 62,011 1.0349 0.00%
2025-03-03 0 0.285 0.285 0.290 0.275 0.310 532,000 152,240 0.2862 1.050 1.050 1.068 1.013 1.142 144,440 1.0540 -3.39%
2025-02-28 0 0.295 0.295 0.305 0.290 0.305 406,200 120,113 0.2957 1.087 1.087 1.123 1.068 1.123 110,285 1.0891 -4.84%
2025-02-27 0 0.310 0.295 0.310 0.290 0.310 518,000 155,660 0.3005 1.142 1.087 1.142 1.068 1.142 140,639 1.1068 1.64%
2025-02-26 0 0.305 0.295 0.310 0.285 0.320 2,198,000 651,680 0.2965 1.123 1.087 1.142 1.050 1.179 596,765 1.0920 -4.69%
2025-02-25 0 0.320 0.310 0.320 0.295 0.320 302,000 92,840 0.3074 1.179 1.142 1.179 1.087 1.179 81,994 1.1323 3.23%
2025-02-24 0 0.310 0.310 0.315 0.310 0.330 830,000 258,740 0.3117 1.142 1.142 1.160 1.142 1.215 225,348 1.1482 -6.06%
2025-02-21 0 0.330 0.315 0.330 0.320 0.360 2,859,672 980,230 0.3428 1.215 1.160 1.215 1.179 1.326 776,412 1.2625 4.76%
2025-02-20 0 0.315 0.310 0.315 0.305 0.315 362,040 112,041 0.3095 1.160 1.142 1.160 1.123 1.160 98,295 1.1398 1.61%
2025-02-19 0 0.310 0.305 0.310 0.300 0.320 1,782,000 551,090 0.3093 1.142 1.123 1.142 1.105 1.179 483,820 1.1390 -1.59%
2025-02-18 0 0.315 0.315 0.320 0.310 0.320 382,000 120,150 0.3145 1.160 1.160 1.179 1.142 1.179 103,714 1.1585 -1.56%
2025-02-17 0 0.320 0.315 0.320 0.315 0.325 462,000 148,370 0.3211 1.179 1.160 1.179 1.160 1.197 125,435 1.1828 -1.54%
2025-02-14 0 0.325 0.320 0.325 0.315 0.330 487,560 156,778 0.3216 1.197 1.179 1.197 1.160 1.215 132,374 1.1844 0.00%
2025-02-13 0 0.325 0.320 0.325 0.320 0.330 882,760 285,293 0.3232 1.197 1.179 1.197 1.179 1.215 239,673 1.1903 -1.52%
2025-02-12 0 0.330 0.325 0.330 0.320 0.330 826,000 271,310 0.3285 1.215 1.197 1.215 1.179 1.215 224,262 1.2098 3.13%
2025-02-11 0 0.320 0.320 0.325 0.320 0.330 628,000 204,100 0.3250 1.179 1.179 1.197 1.179 1.215 170,504 1.1970 -3.03%
2025-02-10 0 0.330 0.325 0.330 0.320 0.330 676,000 218,160 0.3227 1.215 1.197 1.215 1.179 1.215 183,536 1.1886 0.00%
2025-02-07 0 0.330 0.325 0.330 0.325 0.355 886,500 296,345 0.3343 1.215 1.197 1.215 1.197 1.308 240,688 1.2312 -2.94%
2025-02-06 0 0.340 0.335 0.340 0.325 0.340 612,000 203,070 0.3318 1.252 1.234 1.252 1.197 1.252 166,160 1.2221 1.49%
2025-02-05 0 0.335 0.330 0.335 0.330 0.335 126,000 41,910 0.3326 1.234 1.215 1.234 1.215 1.234 34,209 1.2251 0.00%
2025-02-04 0 0.335 0.335 0.340 0.325 0.340 888,000 295,300 0.3325 1.234 1.234 1.252 1.197 1.252 241,095 1.2248 -1.47%
2025-02-03 0 0.340 0.335 0.345 0.320 0.340 608,000 200,810 0.3303 1.252 1.234 1.271 1.179 1.252 165,074 1.2165 -1.45%
2025-01-28 0 0.345 0.345 0.350 0.340 0.345 128,000 43,930 0.3432 1.271 1.271 1.289 1.252 1.271 34,752 1.2641 0.00%
2025-01-27 0 0.345 0.345 0.355 0.340 0.355 252,800 87,546 0.3463 1.271 1.271 1.308 1.252 1.308 68,636 1.2755 0.00%
2025-01-24 0 0.345 0.335 0.355 0.335 0.355 1,002,000 343,820 0.3431 1.271 1.234 1.308 1.234 1.308 272,047 1.2638 -4.17%
2025-01-23 0 0.360 0.350 0.360 0.350 0.360 1,072,000 378,380 0.3530 1.326 1.289 1.326 1.289 1.326 291,052 1.3000 0.00%
2025-01-22 0 0.360 0.360 0.365 0.360 0.415 2,334,000 910,030 0.3899 1.326 1.326 1.344 1.326 1.529 633,690 1.4361 -6.49%
2025-01-21 0 0.385 0.385 0.390 0.300 0.420 12,974,000 4,863,800 0.3749 1.418 1.418 1.436 1.105 1.547 3,522,489 1.3808 16.67%
2025-01-20 0 0.330 0.320 0.330 0.320 0.335 495,000 161,325 0.3259 1.215 1.179 1.215 1.179 1.234 134,394 1.2004 -1.49%
2025-01-17 0 0.335 0.335 0.340 0.330 0.340 214,000 71,430 0.3338 1.234 1.234 1.252 1.215 1.252 58,102 1.2294 0.00%
2025-01-16 0 0.335 0.330 0.335 0.325 0.340 374,000 123,180 0.3294 1.234 1.215 1.234 1.197 1.252 101,542 1.2131 -2.90%
2025-01-15 0 0.345 0.335 0.345 0.330 0.360 577,250 197,535 0.3422 1.271 1.234 1.271 1.215 1.326 156,726 1.2604 -4.17%
2025-01-14 0 0.360 0.350 0.360 0.320 0.360 1,380,000 482,250 0.3495 1.326 1.289 1.326 1.179 1.326 374,675 1.2871 9.09%
2025-01-13 0 0.330 0.325 0.330 0.300 0.335 566,000 182,290 0.3221 1.215 1.197 1.215 1.105 1.234 153,671 1.1862 1.54%
2025-01-10 0 0.325 0.320 0.325 0.315 0.330 850,000 271,690 0.3196 1.197 1.179 1.197 1.160 1.215 230,778 1.1773 -1.52%
2025-01-09 0 0.330 0.325 0.330 0.310 0.340 476,000 154,970 0.3256 1.215 1.197 1.215 1.142 1.252 129,236 1.1991 0.00%
2025-01-08 0 0.330 0.330 0.340 0.325 0.350 808,000 269,920 0.3341 1.215 1.215 1.252 1.197 1.289 219,375 1.2304 -5.71%
2025-01-07 0 0.350 0.340 0.350 0.330 0.370 1,670,000 583,150 0.3492 1.289 1.252 1.289 1.215 1.363 453,411 1.2861 -2.78%
2025-01-06 0 0.360 0.355 0.360 0.340 0.375 2,926,000 1,034,590 0.3536 1.326 1.308 1.326 1.252 1.381 794,420 1.3023 -5.26%
2025-01-03 0 0.380 0.375 0.380 0.370 0.425 2,280,000 888,120 0.3895 1.400 1.381 1.400 1.363 1.565 619,028 1.4347 -9.52%
2025-01-02 0 0.420 0.415 0.420 0.415 0.450 3,648,000 1,552,520 0.4256 1.547 1.529 1.547 1.529 1.657 990,445 1.5675 0.00%
2024-12-31 0 0.420 0.420 0.425 0.330 0.445 9,026,000 3,532,940 0.3914 1.547 1.547 1.565 1.215 1.639 2,450,592 1.4417 15.07%
2024-12-30 0 0.365 0.360 0.365 0.360 0.425 6,316,000 2,398,480 0.3797 1.344 1.326 1.344 1.326 1.565 1,714,817 1.3987 -14.12%
2024-12-27 0 0.425 0.425 0.430 0.425 0.485 7,354,000 3,281,930 0.4463 1.565 1.565 1.584 1.565 1.786 1,996,638 1.6437 -11.46%
2024-12-24 0 0.480 0.480 0.485 0.470 0.540 13,970,000 6,937,100 0.4966 1.768 1.768 1.786 1.731 1.989 3,792,907 1.8290 2.13%
2024-12-23 0 0.470 0.470 0.480 0.445 0.680 42,626,328 22,407,686 0.5257 1.731 1.731 1.768 1.639 2.505 11,573,206 1.9362 -35.62%
2024-12-20 0 0.730 0.730 0.740 0.680 5.450 67,758,150 147,785,740 2.1811 2.689 2.689 2.726 2.505 20.07 18,396,588 8.0333 -85.96%
2024-12-19 0 5.200 5.200 5.220 4.890 5.220 9,014,960 45,856,946 5.0868 19.15 19.15 19.23 18.01 19.23 2,447,595 18.736 3.38%
2024-12-18 0 5.030 5.020 5.030 4.620 5.170 40,274,640 194,666,288 4.8335 18.53 18.49 18.53 17.02 19.04 10,934,714 17.803 4.36%
2024-12-17 0 4.820 4.720 4.820 4.300 4.820 710,000 3,123,300 4.3990 17.75 17.38 17.75 15.84 17.75 192,768 16.202 10.55%
2024-12-16 0 4.360 - 4.360 4.340 4.540 24,000 106,200 4.4250 16.06 - 16.06 15.99 16.72 6,516 16.298 -3.11%
2024-12-13 0 4.500 4.480 4.500 4.400 4.620 390,000 1,772,300 4.5444 16.57 16.50 16.57 16.21 17.02 105,886 16.738 -3.85%
2024-12-12 0 4.680 4.670 4.680 4.570 4.690 636,000 2,968,920 4.6681 17.24 17.20 17.24 16.83 17.27 172,676 17.194 -0.21%
2024-12-11 0 4.690 4.610 4.700 4.650 4.720 140,000 656,960 4.6926 17.27 16.98 17.31 17.13 17.38 38,011 17.284 -0.21%
2024-12-10 0 4.700 4.690 4.700 4.630 4.740 558,000 2,625,280 4.7048 17.31 17.27 17.31 17.05 17.46 151,499 17.329 0.00%
2024-12-09 0 4.700 4.650 4.700 4.670 4.700 46,000 215,980 4.6952 17.31 17.13 17.31 17.20 17.31 12,489 17.293 0.00%
2024-12-06 0 4.700 4.690 4.700 4.650 4.700 286,000 1,341,200 4.6895 17.31 17.27 17.31 17.13 17.31 77,650 17.272 0.00%
2024-12-05 0 4.700 4.690 4.700 4.670 4.760 284,000 1,339,720 4.7173 17.31 17.27 17.31 17.20 17.53 77,107 17.375 -2.49%
2024-12-04 0 4.820 4.800 4.820 4.620 4.820 239,300 1,134,096 4.7392 17.75 17.68 17.75 17.02 17.75 64,971 17.455 1.47%
2024-12-03 0 4.750 4.740 4.760 4.670 4.770 182,000 856,720 4.7073 17.50 17.46 17.53 17.20 17.57 49,414 17.338 -0.84%
2024-12-02 0 4.790 4.750 4.790 4.710 4.790 30,000 142,520 4.7507 17.64 17.50 17.64 17.35 17.64 8,145 17.498 0.00%
2024-11-29 0 4.790 4.790 4.800 4.660 4.800 879,400 4,180,156 4.7534 17.64 17.64 17.68 17.16 17.68 238,760 17.508 -0.21%
2024-11-28 0 4.800 4.790 4.800 4.630 4.860 1,156,000 5,533,900 4.7871 17.68 17.64 17.68 17.05 17.90 313,858 17.632 -0.83%
2024-11-27 0 4.840 4.830 4.840 4.400 4.850 2,532,000 11,721,455 4.6293 17.83 17.79 17.83 16.21 17.86 687,447 17.051 0.83%
2024-11-26 0 4.800 4.700 4.800 4.680 4.980 232,000 1,105,060 4.7632 17.68 17.31 17.68 17.24 18.34 62,989 17.544 -2.04%
2024-11-25 0 4.900 4.850 4.900 4.700 4.950 1,022,000 4,950,680 4.8441 18.05 17.86 18.05 17.31 18.23 277,477 17.842 -1.01%
2024-11-22 0 4.950 4.950 4.960 4.800 4.950 1,708,000 8,318,260 4.8702 18.23 18.23 18.27 17.68 18.23 463,728 17.938 2.27%
2024-11-21 0 4.840 4.800 4.850 4.790 5.010 366,000 1,772,220 4.8421 17.83 17.68 17.86 17.64 18.45 99,370 17.834 0.83%
2024-11-20 0 4.800 4.730 4.800 4.800 5.050 2,130,000 10,346,160 4.8574 17.68 17.42 17.68 17.68 18.60 578,303 17.891 -1.44%
2024-11-19 0 4.870 4.710 4.870 4.600 4.940 1,036,000 4,941,380 4.7697 17.94 17.35 17.94 16.94 18.19 281,278 17.568 2.53%
2024-11-18 0 4.750 4.540 4.750 4.490 4.980 512,000 2,407,720 4.7026 17.50 16.72 17.50 16.54 18.34 139,010 17.320 -1.25%
2024-11-15 0 4.810 4.600 4.810 4.610 4.950 331,640 1,569,391 4.7322 17.72 16.94 17.72 16.98 18.23 90,041 17.430 0.21%
2024-11-14 0 4.800 4.560 4.800 4.280 4.800 968,000 4,534,820 4.6847 17.68 16.80 17.68 15.76 17.68 262,816 17.255 3.90%
2024-11-13 0 4.620 4.620 4.670 4.450 4.720 830,000 3,801,520 4.5801 17.02 17.02 17.20 16.39 17.38 225,348 16.870 3.36%
2024-11-12 0 4.470 - 4.470 4.470 4.880 974,400 4,696,540 4.8199 16.46 - 16.46 16.46 17.97 264,553 17.753 -6.49%
2024-11-11 0 4.780 4.740 4.780 4.590 4.890 1,229,360 5,790,276 4.7100 17.61 17.46 17.61 16.91 18.01 333,776 17.348 3.02%
2024-11-08 0 4.640 4.520 4.660 4.220 4.650 1,184,000 5,224,240 4.4124 17.09 16.65 17.16 15.54 17.13 321,460 16.252 3.11%
2024-11-07 0 4.500 4.250 4.530 4.210 4.510 140,000 609,800 4.3557 16.57 15.65 16.68 15.51 16.61 38,011 16.043 -0.66%
2024-11-06 0 4.530 4.530 4.700 4.530 4.730 28,000 130,520 4.6614 16.68 16.68 17.31 16.68 17.42 7,602 17.169 -4.63%
2024-11-05 0 4.750 4.510 4.760 4.600 4.840 1,194,000 5,741,780 4.8089 17.50 16.61 17.53 16.94 17.83 324,175 17.712 -2.26%
2024-11-04 0 4.860 4.780 4.870 4.600 4.860 1,052,000 5,007,080 4.7596 17.90 17.61 17.94 16.94 17.90 285,622 17.530 0.21%
2024-11-01 0 4.850 4.640 4.850 4.520 4.990 84,900 398,373 4.6923 17.86 17.09 17.86 16.65 18.38 23,051 17.282 0.21%
2024-10-31 0 4.840 4.540 4.840 4.430 4.850 134,000 624,780 4.6625 17.83 16.72 17.83 16.32 17.86 36,381 17.173 2.54%
2024-10-30 0 4.720 4.520 4.720 4.550 4.730 110,000 512,540 4.6595 17.38 16.65 17.38 16.76 17.42 29,865 17.162 0.85%
2024-10-29 0 4.680 4.320 4.680 3.930 4.800 3,378,000 14,422,652 4.2696 17.24 15.91 17.24 14.47 17.68 917,139 15.726 7.59%
2024-10-28 0 4.350 4.340 4.350 4.090 4.350 62,000 261,880 4.2239 16.02 15.99 16.02 15.06 16.02 16,833 15.557 1.40%
2024-10-25 0 4.290 4.290 4.300 4.000 4.590 1,442,000 6,173,080 4.2809 15.80 15.80 15.84 14.73 16.91 391,508 15.767 7.25%
2024-10-24 0 4.000 3.810 3.990 3.920 4.000 12,800 50,576 3.9513 14.73 14.03 14.70 14.44 14.73 3,475 14.553 2.04%
2024-10-23 0 3.920 3.920 4.000 3.890 4.000 176,000 715,480 4.0652 14.44 14.44 14.73 14.33 14.73 47,785 14.973 -2.00%
2024-10-22 0 4.000 3.950 4.050 4.000 4.070 218,000 876,920 4.0226 14.73 14.55 14.92 14.73 14.99 59,188 14.816 1.52%
2024-10-21 0 3.940 3.940 4.080 3.900 4.100 34,000 137,780 4.0524 14.51 14.51 15.03 14.36 15.10 9,231 14.926 -1.01%
2024-10-18 0 3.980 3.780 4.000 3.800 4.000 620,000 2,476,220 3.9939 14.66 13.92 14.73 14.00 14.73 168,332 14.710 3.92%
2024-10-17 0 3.830 3.700 3.860 3.800 4.000 768,000 3,061,100 3.9858 14.11 13.63 14.22 14.00 14.73 208,515 14.680 0.52%
2024-10-16 0 3.810 3.800 3.880 3.800 3.880 38,000 145,560 3.8305 14.03 14.00 14.29 14.00 14.29 10,317 14.109 -2.06%
2024-10-15 0 3.890 - 3.900 3.890 3.960 50,000 197,460 3.9492 14.33 - 14.36 14.33 14.59 13,575 14.546 -0.51%
2024-10-14 0 3.910 3.900 4.080 3.910 4.200 30,000 124,460 4.1487 14.40 14.36 15.03 14.40 15.47 8,145 15.280 -4.63%
2024-10-10 0 4.100 4.020 4.200 4.000 4.290 352,080 1,470,900 4.1777 15.10 14.81 15.47 14.73 15.80 95,591 15.387 -1.20%
2024-10-09 0 4.150 3.950 3.980 4.050 4.720 70,000 305,260 4.3609 15.29 14.55 14.66 14.92 17.38 19,005 16.062 -12.26%
2024-10-08 0 4.730 4.730 4.920 4.380 4.920 252,000 1,199,200 4.7587 17.42 17.42 18.12 16.13 18.12 68,419 17.527 -9.04%
2024-10-07 0 5.200 4.930 5.200 4.750 5.380 348,320 1,732,873 4.9749 19.15 18.16 19.15 17.50 19.82 94,570 18.324 3.79%
2024-10-04 0 5.010 4.800 5.070 4.820 5.010 170,200 845,492 4.9676 18.45 17.68 18.67 17.75 18.45 46,210 18.297 0.60%
2024-10-03 0 4.980 4.980 5.000 4.920 5.270 218,000 1,109,960 5.0916 18.34 18.34 18.42 18.12 19.41 59,188 18.753 -5.68%
2024-10-02 0 5.280 5.270 5.330 5.250 5.590 361,960 1,948,943 5.3844 19.45 19.41 19.63 19.34 20.59 98,273 19.832 -5.88%
2024-09-30 0 5.610 5.610 5.920 5.120 6.200 1,066,000 6,017,500 5.6449 20.66 20.66 21.80 18.86 22.84 289,423 20.791 -1.23%
2024-09-27 0 5.680 5.670 5.680 5.210 5.690 1,110,400 5,925,280 5.3362 20.92 20.88 20.92 19.19 20.96 301,478 19.654 -0.18%
2024-09-26 0 5.690 5.610 5.970 5.180 6.000 1,004,000 5,477,860 5.4560 20.96 20.66 21.99 19.08 22.10 272,590 20.096 8.80%
2024-09-25 0 5.230 5.100 5.230 5.100 5.370 248,500 1,295,135 5.2118 19.26 18.78 19.26 18.78 19.78 67,469 19.196 -3.86%
2024-09-24 0 5.440 5.310 5.440 5.020 5.450 306,000 1,603,360 5.2397 20.04 19.56 20.04 18.49 20.07 83,080 19.299 2.26%
2024-09-23 0 5.320 5.220 5.340 5.200 5.370 40,000 210,620 5.2655 19.59 19.23 19.67 19.15 19.78 10,860 19.394 0.95%
2024-09-20 0 5.270 5.100 5.270 5.040 5.270 228,198 1,195,335 5.2381 19.41 18.78 19.41 18.56 19.41 61,957 19.293 0.38%
2024-09-19 0 5.250 5.030 5.400 5.250 5.390 10,000 53,340 5.3340 19.34 18.53 19.89 19.34 19.85 2,715 19.646 -2.96%
2024-09-17 0 5.410 5.400 5.410 5.410 5.690 78,000 437,620 5.6105 19.93 19.89 19.93 19.93 20.96 21,177 20.665 -4.59%
2024-09-16 0 5.670 5.510 5.680 5.500 5.780 104,040 591,900 5.6892 20.88 20.29 20.92 20.26 21.29 28,247 20.954 -4.71%
2024-09-13 0 5.950 5.670 5.950 5.280 6.030 312,000 1,760,300 5.6420 21.91 20.88 21.91 19.45 22.21 84,709 20.781 2.23%
2024-09-12 0 5.820 5.300 5.820 4.670 5.820 78,000 423,640 5.4313 21.44 19.52 21.44 17.20 21.44 21,177 20.004 2.46%
2024-09-11 0 5.680 4.670 5.770 5.400 5.720 152,200 850,032 5.5850 20.92 17.20 21.25 19.89 21.07 41,323 20.571 -2.24%
2024-09-10 0 5.810 - 5.810 5.870 5.880 14,000 82,280 5.8771 21.40 - 21.40 21.62 21.66 3,801 21.647 -1.53%
2024-09-09 0 5.900 5.310 5.980 5.500 6.000 260,000 1,510,280 5.8088 21.73 19.56 22.03 20.26 22.10 70,591 21.395 -4.07%
2024-09-05 0 6.150 5.600 6.150 6.190 6.190 4,000 24,760 6.1900 22.65 20.63 22.65 22.80 22.80 1,086 22.799 -1.28%
2024-09-04 0 6.230 5.650 6.230 6.240 6.360 56,000 352,060 6.2868 22.95 20.81 22.95 22.98 23.43 15,204 23.155 -0.48%
2024-09-03 0 6.260 5.820 6.260 6.200 6.330 272,000 1,711,920 6.2938 23.06 21.44 23.06 22.84 23.31 73,849 23.181 0.16%
2024-09-02 0 6.250 6.000 6.380 6.100 6.380 36,000 224,540 6.2372 23.02 22.10 23.50 22.47 23.50 9,774 22.973 0.16%
2024-08-30 0 6.240 5.900 6.240 5.000 6.260 414,640 2,493,664 6.0140 22.98 21.73 22.98 18.42 23.06 112,576 22.151 10.25%
2024-08-29 0 5.660 5.510 5.660 5.660 6.880 314,000 1,996,660 6.3588 20.85 20.29 20.85 20.85 25.34 85,252 23.421 -7.21%
2024-08-28 0 6.100 5.710 6.100 4.980 6.200 3,116,000 18,968,040 6.0873 22.47 21.03 22.47 18.34 22.84 846,006 22.421 23.98%
2024-08-27 0 4.920 4.830 4.970 4.630 4.960 336,000 1,638,120 4.8754 18.12 17.79 18.31 17.05 18.27 91,225 17.957 4.68%
2024-08-26 0 4.700 4.500 4.720 4.500 4.700 84,000 387,800 4.6167 17.31 16.57 17.38 16.57 17.31 22,806 17.004 3.98%
2024-08-23 0 4.520 4.330 4.600 4.340 4.520 238,000 1,068,500 4.4895 16.65 15.95 16.94 15.99 16.65 64,618 16.536 5.85%
2024-08-22 0 4.270 4.270 4.380 4.240 4.270 4,000 17,020 4.2550 15.73 15.73 16.13 15.62 15.73 1,086 15.672 -2.73%
2024-08-21 0 4.390 4.290 4.470 4.370 4.500 29,640 130,259 4.3947 16.17 15.80 16.46 16.10 16.57 8,047 16.187 -3.09%
2024-08-20 0 4.530 4.410 4.600 4.400 4.600 200,000 900,800 4.5040 16.68 16.24 16.94 16.21 16.94 54,301 16.589 -3.41%
2024-08-19 0 4.690 4.490 4.690 4.350 4.770 320,120 1,450,431 4.5309 17.27 16.54 17.27 16.02 17.57 86,914 16.688 4.45%
2024-08-16 0 4.490 4.140 4.490 3.910 4.690 478,760 2,037,795 4.2564 16.54 15.25 16.54 14.40 17.27 129,985 15.677 10.86%
2024-08-15 0 4.050 3.970 4.100 4.040 4.100 20,000 81,480 4.0740 14.92 14.62 15.10 14.88 15.10 5,430 15.005 -0.74%
2024-08-14 0 4.080 - 4.080 4.090 4.090 8,000 32,720 4.0900 15.03 - 15.03 15.06 15.06 2,172 15.064 -0.24%
2024-08-13 0 4.090 4.030 4.100 3.980 4.180 114,800 470,484 4.0983 15.06 14.84 15.10 14.66 15.40 31,169 15.095 0.25%
2024-08-12 0 4.080 4.070 4.190 4.010 4.420 522,000 2,177,540 4.1715 15.03 14.99 15.43 14.77 16.28 141,725 15.365 -2.16%
2024-08-09 0 4.170 4.020 4.180 4.100 4.290 132,000 553,900 4.1962 15.36 14.81 15.40 15.10 15.80 35,838 15.455 0.24%
2024-08-08 0 4.160 4.040 4.180 4.100 4.210 22,000 91,680 4.1673 15.32 14.88 15.40 15.10 15.51 5,973 15.349 1.46%
2024-08-07 0 4.100 4.100 4.180 4.100 4.370 150,000 633,380 4.2225 15.10 15.10 15.40 15.10 16.10 40,726 15.552 0.24%
2024-08-06 0 4.090 4.010 4.090 4.050 4.310 116,000 483,080 4.1645 15.06 14.77 15.06 14.92 15.87 31,494 15.339 -2.62%
2024-08-05 0 4.200 4.010 4.190 4.230 4.240 12,000 50,780 4.2317 15.47 14.77 15.43 15.58 15.62 3,258 15.586 -1.18%
2024-08-02 0 4.250 4.250 4.300 4.220 4.330 186,000 798,600 4.2935 15.65 15.65 15.84 15.54 15.95 50,500 15.814 -4.92%
2024-08-01 0 4.470 4.470 4.620 4.120 4.470 166,000 724,180 4.3625 16.46 16.46 17.02 15.17 16.46 45,070 16.068 10.10%
2024-07-31 0 4.060 4.020 4.060 4.060 4.640 1,051,400 4,651,088 4.4237 14.95 14.81 14.95 14.95 17.09 285,459 16.293 -12.50%
2024-07-30 0 4.640 4.600 4.640 4.230 4.720 202,000 894,780 4.4296 17.09 16.94 17.09 15.58 17.38 54,844 16.315 0.87%
2024-07-29 0 4.600 4.220 4.800 4.550 4.600 4,000 18,300 4.5750 16.94 15.54 17.68 16.76 16.94 1,086 16.851 2.22%
2024-07-26 0 4.500 4.420 4.600 4.180 4.500 42,000 181,800 4.3286 16.57 16.28 16.94 15.40 16.57 11,403 15.943 0.22%
2024-07-25 0 4.490 4.490 4.650 4.320 4.690 54,000 243,500 4.5093 16.54 16.54 17.13 15.91 17.27 14,661 16.608 -4.26%
2024-07-24 0 4.690 4.570 4.700 4.310 4.690 1,384,462 6,133,572 4.4303 17.27 16.83 17.31 15.87 17.27 375,887 16.318 9.07%
2024-07-23 0 4.300 4.220 4.350 3.700 4.300 346,000 1,345,740 3.8894 15.84 15.54 16.02 13.63 15.84 93,940 14.325 9.69%
2024-07-22 0 3.920 3.800 3.970 3.920 4.440 141,010 597,788 4.2393 14.44 14.00 14.62 14.44 16.35 38,285 15.614 -4.85%
2024-07-19 0 4.120 4.120 4.200 4.120 4.360 60,000 252,820 4.2137 15.17 15.17 15.47 15.17 16.06 16,290 15.520 -6.36%
2024-07-18 0 4.400 4.400 4.410 4.260 4.580 520,200 2,314,416 4.4491 16.21 16.21 16.24 15.69 16.87 141,236 16.387 -2.65%
2024-07-17 0 4.520 4.480 4.520 4.240 4.620 360,000 1,589,780 4.4161 16.65 16.50 16.65 15.62 17.02 97,741 16.265 0.89%
2024-07-16 0 4.480 4.470 4.550 3.880 4.560 178,000 748,980 4.2078 16.50 16.46 16.76 14.29 16.80 48,328 15.498 0.45%
2024-07-15 0 4.460 4.230 4.600 4.200 4.700 42,000 183,620 4.3719 16.43 15.58 16.94 15.47 17.31 11,403 16.103 -0.22%
2024-07-12 0 4.470 4.450 4.800 4.280 4.510 365,800 1,645,052 4.4971 16.46 16.39 17.68 15.76 16.61 99,316 16.564 0.68%
2024-07-11 0 4.440 4.420 4.500 4.030 4.460 54,000 228,780 4.2367 16.35 16.28 16.57 14.84 16.43 14,661 15.604 0.91%
2024-07-10 0 4.400 4.360 4.400 3.680 4.400 5,040,240 20,619,580 4.0910 16.21 16.06 16.21 13.55 16.21 1,368,444 15.068 0.92%
2024-07-09 0 4.360 4.360 4.720 3.730 4.790 3,668,200 17,244,874 4.7012 16.06 16.06 17.38 13.74 17.64 995,930 17.315 -7.43%
2024-07-08 0 4.710 - 4.720 4.500 4.760 14,000 65,540 4.6814 17.35 - 17.38 16.57 17.53 3,801 17.243 0.43%
2024-07-05 0 4.690 4.200 4.690 4.330 4.700 356,080 1,656,228 4.6513 17.27 15.47 17.27 15.95 17.31 96,677 17.132 1.74%
2024-07-04 0 4.610 4.400 4.610 4.400 4.650 54,400 245,840 4.5191 16.98 16.21 16.98 16.21 17.13 14,770 16.645 0.22%
2024-07-03 0 4.600 4.450 4.700 4.600 4.600 2,000 9,200 4.6000 16.94 16.39 17.31 16.94 16.94 543 16.943 5.02%
2024-07-02 0 4.380 4.280 4.510 4.240 4.450 88,800 385,867 4.3453 16.13 15.76 16.61 15.62 16.39 24,110 16.005 3.79%
2024-06-28 0 4.220 4.010 4.290 3.990 4.220 88,000 358,260 4.0711 15.54 14.77 15.80 14.70 15.54 23,892 14.995 6.30%
2024-06-27 0 3.970 3.950 4.300 3.750 4.400 128,000 500,620 3.9111 14.62 14.55 15.84 13.81 16.21 34,752 14.405 0.51%
2024-06-26 0 3.950 3.950 3.990 3.700 4.200 444,000 1,739,540 3.9179 14.55 14.55 14.70 13.63 15.47 120,548 14.430 -1.99%
2024-06-25 0 4.030 3.980 4.030 3.690 5.520 420,000 1,719,240 4.0934 14.84 14.66 14.84 13.59 20.33 114,032 15.077 -27.78%
2024-06-24 0 5.580 - 5.580 5.400 5.840 650,300 3,706,090 5.6990 20.55 - 20.55 19.89 21.51 176,559 20.991 -2.45%
2024-06-21 0 5.720 5.610 5.890 5.670 6.130 368,000 2,220,840 6.0349 21.07 20.66 21.69 20.88 22.58 99,913 22.228 -4.51%
2024-06-20 0 5.990 5.820 6.050 5.480 5.990 390,000 2,186,780 5.6071 22.06 21.44 22.28 20.18 22.06 105,886 20.652 4.72%
2024-06-19 0 5.720 5.450 5.720 5.330 5.840 226,000 1,256,300 5.5588 21.07 20.07 21.07 19.63 21.51 61,360 20.474 3.06%
2024-06-18 0 5.550 5.400 5.550 5.600 5.600 7,200 40,260 5.5917 20.44 19.89 20.44 20.63 20.63 1,955 20.595 -1.07%
2024-06-17 0 5.610 5.420 5.610 5.420 6.870 160,000 919,600 5.7475 20.66 19.96 20.66 19.96 25.30 43,441 21.169 -6.97%
2024-06-14 0 6.030 5.990 6.030 5.850 6.230 290,000 1,738,920 5.9963 22.21 22.06 22.21 21.55 22.95 78,736 22.085 -8.77%
2024-06-13 0 6.610 6.400 6.670 5.800 6.680 898,400 5,606,556 6.2406 24.35 23.57 24.57 21.36 24.60 243,919 22.985 -0.15%
2024-06-12 0 6.620 6.510 6.620 5.400 7.080 1,316,160 8,096,584 6.1517 24.38 23.98 24.38 19.89 26.08 357,342 22.658 -1.34%
2024-06-11 0 6.710 6.710 6.960 6.500 8.000 762,000 5,374,420 7.0530 24.71 24.71 25.64 23.94 29.47 206,886 25.978 -16.02%
2024-06-07 0 7.990 7.990 8.000 6.520 8.000 562,000 4,049,640 7.2058 29.43 29.43 29.47 24.01 29.47 152,585 26.540 -0.50%
2024-06-06 0 8.030 7.400 8.030 7.260 8.600 525,600 4,183,980 7.9604 29.58 27.26 29.58 26.74 31.68 142,702 29.320 2.95%
2024-06-05 0 7.800 - 7.800 7.800 8.450 360,000 2,857,960 7.9388 28.73 - 28.73 28.73 31.12 97,741 29.240 -6.14%
2024-06-04 0 8.310 8.090 8.480 8.300 10.38 640,000 5,834,400 9.1163 30.61 29.80 31.23 30.57 38.23 173,762 33.577 -13.35%
2024-06-03 0 9.590 - 9.680 9.590 10.20 4,000 39,580 9.8950 35.32 - 35.65 35.32 37.57 1,086 36.445 -0.21%
2024-05-31 0 9.610 9.010 9.880 9.000 10.58 66,200 635,588 9.6010 35.40 33.19 36.39 33.15 38.97 17,974 35.362 -3.71%
2024-05-30 0 9.980 - 9.980 9.650 10.98 84,000 852,900 10.154 36.76 - 36.76 35.54 40.44 22,806 37.398 1.32%
2024-05-29 0 9.850 - 9.800 9.800 10.30 206,150 2,066,778 10.026 36.28 - 36.10 36.10 37.94 55,970 36.926 -1.50%
2024-05-28 0 10.00 10.00 10.18 10.00 12.92 405,000 4,770,760 11.780 36.83 36.83 37.49 36.83 47.59 109,959 43.387 -22.60%
2024-05-27 0 12.92 12.92 12.94 9.390 13.06 1,111,342 13,256,592 11.928 47.59 47.59 47.66 34.59 48.10 301,733 43.935 33.47%
2024-05-24 0 9.680 9.680 10.30 8.860 9.680 424,720 3,961,838 9.3281 35.65 35.65 37.94 32.63 35.65 115,313 34.357 6.61%
2024-05-23 0 9.080 9.030 9.380 9.070 10.06 206,000 1,943,760 9.4357 33.44 33.26 34.55 33.41 37.05 55,930 34.754 -11.84%
2024-05-22 0 10.30 10.00 10.38 9.300 11.58 736,440 7,085,358 9.6211 37.94 36.83 38.23 34.25 42.65 199,946 35.436 -12.71%
2024-05-21 0 11.80 - 12.02 11.80 12.96 66,000 834,800 12.648 43.46 - 44.27 43.46 47.73 17,919 46.587 -9.09%
2024-05-20 0 12.98 12.90 12.98 12.90 13.08 302,000 3,914,440 12.962 47.81 47.51 47.81 47.51 48.18 81,994 47.740 0.46%
2024-05-17 0 12.92 12.88 13.00 12.92 13.00 26,000 336,760 12.952 47.59 47.44 47.88 47.59 47.88 7,059 47.706 0.62%
2024-05-16 0 12.84 12.82 13.00 12.82 13.04 120,280 1,558,356 12.956 47.29 47.22 47.88 47.22 48.03 32,656 47.720 -1.08%
2024-05-14 0 12.98 12.84 12.98 12.40 12.98 44,000 560,080 12.729 47.81 47.29 47.81 45.67 47.81 11,946 46.884 0.00%
2024-05-13 0 12.98 12.90 13.00 12.38 13.20 574,880 7,396,372 12.866 47.81 47.51 47.88 45.60 48.62 156,082 47.388 2.53%
2024-05-10 0 12.66 12.36 12.66 11.80 12.88 857,840 10,540,788 12.288 46.63 45.52 46.63 43.46 47.44 232,907 45.258 1.28%
2024-05-09 0 12.50 12.06 12.58 11.78 12.58 786,400 9,655,744 12.278 46.04 44.42 46.33 43.39 46.33 213,511 45.224 2.63%
2024-05-08 0 12.18 12.18 12.28 11.80 12.34 194,800 2,345,320 12.040 44.86 44.86 45.23 43.46 45.45 52,889 44.344 -0.98%
2024-05-07 0 12.30 12.30 12.50 12.30 12.94 286,902 3,608,589 12.578 45.30 45.30 46.04 45.30 47.66 77,895 46.326 -4.95%
2024-05-06 0 12.94 12.50 12.90 12.60 12.96 257,400 3,287,504 12.772 47.66 46.04 47.51 46.41 47.73 69,885 47.042 1.41%
2024-05-03 0 12.76 12.64 12.90 12.60 12.90 50,080 634,802 12.676 47.00 46.56 47.51 46.41 47.51 13,597 46.687 -0.16%
2024-05-02 0 12.78 12.52 12.78 12.40 12.96 166,802 2,114,545 12.677 47.07 46.11 47.07 45.67 47.73 45,287 46.692 0.63%
2024-04-30 0 12.70 12.70 12.98 11.90 12.70 326,320 4,002,316 12.265 46.78 46.78 47.81 43.83 46.78 88,597 45.174 0.79%
2024-04-29 0 12.60 12.60 12.64 11.68 12.60 337,240 4,144,875 12.291 46.41 46.41 46.56 43.02 46.41 91,562 45.269 10.53%
2024-04-26 0 11.40 11.20 11.40 10.50 11.50 493,280 5,443,825 11.036 41.99 41.25 41.99 38.67 42.36 133,927 40.648 3.83%
2024-04-25 0 10.98 10.80 11.00 10.24 11.14 480,620 5,164,896 10.746 40.44 39.78 40.52 37.72 41.03 130,490 39.581 6.60%
2024-04-24 0 10.30 10.20 10.30 10.00 11.20 298,600 3,216,412 10.772 37.94 37.57 37.94 36.83 41.25 81,071 39.674 -1.15%
2024-04-23 0 10.42 10.36 11.00 10.02 11.32 677,482 7,298,674 10.773 38.38 38.16 40.52 36.91 41.69 183,939 39.680 0.19%
2024-04-22 0 10.40 10.34 10.42 9.200 10.40 575,000 5,601,870 9.7424 38.31 38.08 38.38 33.89 38.31 156,115 35.883 7.55%
2024-04-19 0 9.670 9.670 9.700 9.270 9.880 886,440 8,537,203 9.6309 35.62 35.62 35.73 34.14 36.39 240,672 35.472 1.79%
2024-04-18 0 9.500 9.490 9.500 7.610 9.500 2,225,883 19,204,616 8.6279 34.99 34.95 34.99 28.03 34.99 604,335 31.778 28.73%
2024-04-17 0 7.380 7.380 7.670 5.370 7.700 2,435,318 16,180,008 6.6439 27.18 27.18 28.25 19.78 28.36 661,198 24.471 35.66%
2024-04-16 0 5.440 5.400 5.440 5.320 5.580 44,000 239,560 5.4445 20.04 19.89 20.04 19.59 20.55 11,946 20.053 -2.51%
2024-04-15 0 5.580 5.500 5.590 5.020 5.690 32,000 174,960 5.4675 20.55 20.26 20.59 18.49 20.96 8,688 20.138 -2.79%
2024-04-12 0 5.740 5.250 5.780 5.680 5.800 956,000 5,536,220 5.7910 21.14 19.34 21.29 20.92 21.36 259,558 21.329 0.70%
2024-04-11 0 5.700 5.600 5.750 5.200 5.800 1,458,000 8,087,800 5.5472 20.99 20.63 21.18 19.15 21.36 395,852 20.431 5.95%
2024-04-10 0 5.380 5.380 5.400 5.140 5.550 698,280 3,712,253 5.3163 19.82 19.82 19.89 18.93 20.44 189,586 19.581 -3.06%
2024-04-09 0 5.550 5.540 5.550 5.450 5.640 1,160,400 6,388,796 5.5057 20.44 20.40 20.44 20.07 20.77 315,053 20.278 -1.60%
2024-04-08 0 5.640 5.570 5.640 5.500 6.410 1,569,000 9,194,840 5.8603 20.77 20.52 20.77 20.26 23.61 425,989 21.585 -8.89%
2024-04-05 0 6.190 6.180 6.440 6.190 6.950 1,812,000 11,546,340 6.3722 22.80 22.76 23.72 22.80 25.60 491,965 23.470 -8.57%
2024-04-03 0 6.770 6.770 6.780 6.320 6.870 1,539,400 10,220,598 6.6393 24.94 24.94 24.97 23.28 25.30 417,953 24.454 -3.01%
2024-04-02 0 6.980 6.900 7.000 6.330 7.000 3,254,400 22,390,426 6.8800 25.71 25.41 25.78 23.31 25.78 883,582 25.341 -0.29%
2024-03-28 0 7.000 6.990 7.000 6.710 7.000 362,840 2,481,583 6.8393 25.78 25.75 25.78 24.71 25.78 98,512 25.191 2.79%
2024-03-27 0 6.810 6.720 6.900 6.350 6.990 4,280,960 27,791,815 6.4920 25.08 24.75 25.41 23.39 25.75 1,162,296 23.911 9.84%
2024-03-26 0 6.200 6.200 6.500 6.000 6.980 529,840 3,219,903 6.0771 22.84 22.84 23.94 22.10 25.71 143,854 22.383 2.14%
2024-03-25 0 6.070 6.000 6.070 6.070 6.630 1,094,800 7,117,280 6.5010 22.36 22.10 22.36 22.36 24.42 297,242 23.944 3.76%
2024-03-22 0 5.850 5.850 6.040 5.500 5.890 2,763,000 15,702,620 5.6832 21.55 21.55 22.25 20.26 21.69 750,165 20.932 6.17%
2024-03-21 0 5.510 5.510 5.700 5.510 6.600 1,158,740 6,704,918 5.7864 20.29 20.29 20.99 20.29 24.31 314,602 21.312 -18.97%
2024-03-20 0 6.800 6.610 6.800 6.300 7.130 1,398,000 9,317,530 6.6649 25.05 24.35 25.05 23.20 26.26 379,562 24.548 -4.63%
2024-03-19 0 7.130 7.130 7.140 6.880 7.280 292,620 2,067,429 7.0652 26.26 26.26 26.30 25.34 26.81 79,447 26.023 0.71%
2024-03-18 0 7.080 6.810 7.080 5.680 7.300 507,920 3,339,550 6.5750 26.08 25.08 26.08 20.92 26.89 137,902 24.217 24.21%
2024-03-15 0 5.700 5.190 5.700 4.790 5.730 1,034,371 5,420,630 5.2405 20.99 19.12 20.99 17.64 21.10 280,836 19.302 18.50%
2024-03-14 0 4.810 4.670 4.800 4.490 4.810 2,178,980 10,270,044 4.7132 17.72 17.20 17.68 16.54 17.72 591,601 17.360 9.57%
2024-03-13 0 4.390 4.340 4.390 4.200 4.530 1,082,000 4,578,580 4.2316 16.17 15.99 16.17 15.47 16.68 293,767 15.586 0.00%
2024-03-12 0 4.390 4.330 4.390 4.150 4.540 750,935 3,307,213 4.4041 16.17 15.95 16.17 15.29 16.72 203,882 16.221 1.62%
2024-03-11 0 4.320 4.180 4.320 4.080 4.330 630,000 2,694,253 4.2766 15.91 15.40 15.91 15.03 15.95 171,047 15.752 3.60%
2024-03-08 0 4.170 4.150 4.240 4.110 4.240 3,366,520 14,193,061 4.2159 15.36 15.29 15.62 15.14 15.62 914,023 15.528 -0.24%
2024-03-07 0 4.180 4.180 4.270 4.180 4.410 176,100 750,104 4.2595 15.40 15.40 15.73 15.40 16.24 47,812 15.689 -3.02%
2024-03-06 0 4.310 4.310 4.500 4.170 4.530 423,086 1,844,112 4.3587 15.87 15.87 16.57 15.36 16.68 114,869 16.054 -0.46%
2024-03-05 0 4.330 4.330 4.380 3.830 4.380 27,531,910 114,834,622 4.1710 15.95 15.95 16.13 14.11 16.13 7,475,015 15.362 5.10%
2024-03-04 0 4.120 4.110 4.120 3.640 4.120 3,492,710 13,141,334 3.7625 15.17 15.14 15.17 13.41 15.17 948,284 13.858 11.35%
2024-03-01 0 3.700 3.690 3.700 3.600 3.740 23,718,447 86,328,465 3.6397 13.63 13.59 13.63 13.26 13.78 6,439,646 13.406 2.78%
2024-02-29 0 3.600 3.590 3.600 3.380 3.610 2,756,000 9,770,880 3.5453 13.26 13.22 13.26 12.45 13.30 748,264 13.058 6.51%
2024-02-28 0 3.380 3.370 3.380 3.210 3.450 1,360,000 4,479,640 3.2939 12.45 12.41 12.45 11.82 12.71 369,245 12.132 0.60%
2024-02-27 0 3.360 3.360 3.370 2.780 3.600 7,346,360 23,947,609 3.2598 12.38 12.38 12.41 10.24 13.26 1,994,564 12.006 20.86%
2024-02-26 0 2.780 2.770 2.780 2.500 2.780 124,720 329,804 2.6444 10.24 10.20 10.24 9.208 10.24 33,862 9.7397 10.76%
2024-02-23 0 2.510 2.510 2.570 2.330 2.640 1,720,000 4,300,000 2.5000 9.245 9.245 9.466 8.582 9.724 466,986 9.2080 -1.57%
2024-02-22 0 2.550 2.540 2.740 2.550 2.630 1,256,000 3,264,680 2.5993 9.392 9.355 10.09 9.392 9.687 341,009 9.5736 2.00%
2024-02-21 0 2.500 2.420 - 2.400 2.500 98,000 240,320 2.4522 9.208 8.913 - 8.840 9.208 26,607 9.0321 10.62%
2024-02-20 0 2.260 2.250 2.360 2.120 2.300 1,504,000 3,289,340 2.1871 8.324 8.287 8.692 7.808 8.471 408,342 8.0554 9.71%
2024-02-19 0 2.060 2.060 2.170 2.020 2.170 22,000 45,780 2.0809 7.587 7.587 7.993 7.440 7.993 5,973 7.6644 2.49%
2024-02-16 0 2.010 2.010 2.320 1.990 2.330 254,000 540,840 2.1293 7.403 7.403 8.545 7.330 8.582 68,962 7.8426 -5.63%
2024-02-15 0 2.130 2.120 2.170 2.000 2.200 93,200 196,964 2.1133 7.845 7.808 7.993 7.366 8.103 25,304 7.7839 6.50%
2024-02-14 0 2.000 1.990 2.200 1.880 2.070 132,000 259,300 1.9644 7.366 7.330 8.103 6.924 7.624 35,838 7.2352 0.00%
2024-02-09 0 2.000 1.960 2.200 - - 0 0 - 7.366 7.219 8.103 - - 0 - 0.00%
2024-02-08 0 2.000 1.950 2.200 1.950 2.000 870,000 1,739,240 1.9991 7.366 7.182 8.103 7.182 7.366 236,208 7.3632 1.01%
2024-02-07 0 1.980 1.980 2.200 1.950 2.020 538,000 1,064,220 1.9781 7.293 7.293 8.103 7.182 7.440 146,069 7.2857 -1.00%
2024-02-06 0 2.000 2.000 - 1.930 2.230 914,000 1,964,560 2.1494 7.366 7.366 - 7.109 8.214 248,154 7.9167 0.00%
2024-02-05 0 2.000 2.000 2.190 2.000 2.790 366,000 877,560 2.3977 7.366 7.366 8.066 7.366 10.28 99,370 8.8312 -25.93%
2024-02-02 0 2.700 2.500 2.600 2.610 2.920 306,000 858,660 2.8061 9.945 9.208 9.576 9.613 10.75 83,080 10.335 -6.25%
2024-02-01 0 2.880 2.690 2.880 2.600 2.900 148,000 409,360 2.7659 10.61 9.908 10.61 9.576 10.68 40,183 10.188 4.35%
2024-01-31 0 2.760 2.600 2.900 2.680 2.980 122,000 337,320 2.7649 10.17 9.576 10.68 9.871 10.98 33,123 10.184 -3.83%
2024-01-30 0 2.870 2.870 2.980 2.870 3.200 1,366,360 4,178,484 3.0581 10.57 10.57 10.98 10.57 11.79 370,972 11.264 -2.05%
2024-01-29 0 2.930 2.930 2.980 2.900 3.240 2,592,370 7,972,822 3.0755 10.79 10.79 10.98 10.68 11.93 703,838 11.328 -3.62%
2024-01-26 0 3.040 3.040 3.050 2.870 3.050 332,000 989,400 2.9801 11.20 11.20 11.23 10.57 11.23 90,139 10.976 5.56%
2024-01-25 0 2.880 2.870 2.910 2.680 2.940 454,000 1,282,020 2.8238 10.61 10.57 10.72 9.871 10.83 123,263 10.401 -1.37%
2024-01-24 0 2.920 2.920 3.000 2.910 3.000 103,000 303,360 2.9452 10.75 10.75 11.05 10.72 11.05 27,965 10.848 -4.26%
2024-01-23 0 3.050 2.980 3.050 2.820 3.050 1,234,000 3,708,420 3.0052 11.23 10.98 11.23 10.39 11.23 335,036 11.069 2.01%
2024-01-22 0 2.990 2.980 2.990 2.810 3.020 1,018,050 3,021,258 2.9677 11.01 10.98 11.01 10.35 11.12 276,404 10.931 7.17%
2024-01-19 0 2.790 2.790 2.820 2.790 2.990 10,132,000 29,347,800 2.8965 10.28 10.28 10.39 10.28 11.01 2,750,875 10.669 -3.46%
2024-01-18 0 2.890 2.850 2.890 2.770 2.890 1,080,000 3,070,660 2.8432 10.64 10.50 10.64 10.20 10.64 293,224 10.472 2.12%
2024-01-17 0 2.830 2.810 2.830 2.760 2.890 1,054,800 2,972,164 2.8178 10.42 10.35 10.42 10.17 10.64 286,382 10.378 1.80%
2024-01-16 0 2.780 2.770 2.780 2.670 2.800 118,000 323,080 2.7380 10.24 10.20 10.24 9.834 10.31 32,037 10.084 0.00%
2024-01-15 0 2.780 2.780 2.790 2.650 2.950 971,638 2,677,237 2.7554 10.24 10.24 10.28 9.760 10.87 263,803 10.149 0.36%
2024-01-12 0 2.770 2.750 2.780 2.700 2.960 438,000 1,223,900 2.7943 10.20 10.13 10.24 9.945 10.90 118,919 10.292 1.84%
2024-01-11 0 2.720 2.720 2.770 2.720 2.980 4,196,000 11,787,420 2.8092 10.02 10.02 10.20 10.02 10.98 1,139,230 10.347 -1.09%
2024-01-10 0 2.750 2.750 2.800 2.520 2.800 2,870,000 7,907,240 2.7551 10.13 10.13 10.31 9.282 10.31 779,216 10.148 -0.36%
2024-01-09 0 2.760 2.760 2.770 2.730 3.100 7,000,000 21,451,680 3.0645 10.17 10.17 10.20 10.06 11.42 1,900,526 11.287 -8.00%
2024-01-08 0 3.000 2.830 3.000 2.800 3.080 2,426,000 7,040,460 2.9021 11.05 10.42 11.05 10.31 11.34 658,668 10.689 -2.60%
2024-01-05 0 3.080 3.080 3.090 2.970 3.250 12,413,800 39,148,976 3.1537 11.34 11.34 11.38 10.94 11.97 3,370,393 11.616 -2.53%
2024-01-04 0 3.160 3.160 3.170 3.030 3.160 270,600 843,590 3.1175 11.64 11.64 11.68 11.16 11.64 73,469 11.482 1.28%
2024-01-03 0 3.120 3.120 3.140 2.790 3.160 7,280,040 21,580,184 2.9643 11.49 11.49 11.57 10.28 11.64 1,976,558 10.918 4.00%
2024-01-02 0 3.000 3.000 3.020 2.700 3.070 463,200 1,334,012 2.8800 11.05 11.05 11.12 9.945 11.31 125,761 10.608 6.01%
2023-12-29 0 2.830 2.770 2.830 2.720 3.490 1,552,000 4,677,868 3.0141 10.42 10.20 10.42 10.02 12.85 421,374 11.101 -16.52%
2023-12-28 0 3.390 3.390 3.450 3.120 3.500 2,900,560 9,894,311 3.4112 12.49 12.49 12.71 11.49 12.89 787,513 12.564 -3.14%
2023-12-27 0 3.500 3.410 3.450 3.250 3.550 2,808,040 9,757,920 3.4750 12.89 12.56 12.71 11.97 13.08 762,393 12.799 7.69%
2023-12-22 0 3.250 3.250 3.350 2.930 3.250 5,757,070 17,569,363 3.0518 11.97 11.97 12.34 10.79 11.97 1,563,066 11.240 10.17%
2023-12-21 0 2.950 2.940 2.950 2.810 2.950 2,129,560 6,095,156 2.8622 10.87 10.83 10.87 10.35 10.87 578,183 10.542 2.43%
2023-12-20 0 2.880 2.870 2.940 2.700 2.940 15,722,000 45,984,320 2.9248 10.61 10.57 10.83 9.945 10.83 4,268,581 10.773 -1.03%
2023-12-19 0 2.910 2.880 2.910 2.790 2.930 6,062,000 17,607,480 2.9046 10.72 10.61 10.72 10.28 10.79 1,645,855 10.698 3.19%
2023-12-18 0 2.820 2.820 2.830 2.720 2.830 1,564,000 4,325,020 2.7654 10.39 10.39 10.42 10.02 10.42 424,632 10.185 1.08%
2023-12-15 0 2.790 2.770 2.790 2.660 2.820 19,781,000 53,983,400 2.7291 10.28 10.20 10.28 9.797 10.39 5,370,615 10.052 3.33%
2023-12-14 0 2.700 2.680 2.700 2.660 2.740 2,022,040 5,435,545 2.6881 9.945 9.871 9.945 9.797 10.09 548,991 9.9010 0.37%
2023-12-13 0 2.690 2.680 2.690 2.620 2.740 6,978,000 18,706,098 2.6807 9.908 9.871 9.908 9.650 10.09 1,894,553 9.8736 1.51%
2023-12-12 0 2.650 2.640 2.650 2.410 2.650 7,717,200 19,405,004 2.5145 9.760 9.724 9.760 8.876 9.760 2,095,248 9.2614 9.50%
2023-12-11 0 2.420 2.410 2.420 2.380 2.480 4,058,000 9,754,320 2.4037 8.913 8.876 8.913 8.766 9.134 1,101,762 8.8534 -2.42%
2023-12-08 0 2.480 2.470 2.480 2.310 2.480 6,664,600 15,783,475 2.3683 9.134 9.097 9.134 8.508 9.134 1,809,464 8.7227 4.20%
2023-12-07 0 2.380 2.380 2.420 2.300 2.450 9,201,250 21,547,800 2.3418 8.766 8.766 8.913 8.471 9.024 2,498,173 8.6254 -2.86%
2023-12-06 0 2.450 2.380 2.450 2.340 2.530 20,048,000 49,649,220 2.4765 9.024 8.766 9.024 8.619 9.318 5,443,106 9.1215 0.82%
2023-12-05 0 2.430 2.390 2.430 2.220 2.430 8,692,000 19,894,280 2.2888 8.950 8.803 8.950 8.177 8.950 2,359,910 8.4301 1.25%
2023-12-04 0 2.400 2.350 2.400 2.250 2.440 792,000 1,873,200 2.3652 8.840 8.655 8.840 8.287 8.987 215,031 8.7113 -2.04%
2023-12-01 0 2.450 2.450 2.460 2.370 2.450 2,350,460 5,659,507 2.4078 9.024 9.024 9.061 8.729 9.024 638,159 8.8685 1.66%
2023-11-30 0 2.410 2.370 2.410 2.360 2.490 514,000 1,229,020 2.3911 8.876 8.729 8.876 8.692 9.171 139,553 8.8068 0.00%
2023-11-29 0 2.410 2.380 2.410 2.370 2.430 1,114,520 2,668,142 2.3940 8.876 8.766 8.876 8.729 8.950 302,596 8.8175 0.84%
2023-11-28 0 2.390 2.360 2.390 2.340 2.470 1,076,000 2,565,900 2.3847 8.803 8.692 8.803 8.619 9.097 292,138 8.7832 0.00%
2023-11-27 0 2.390 2.390 2.440 2.370 2.550 3,454,160 8,434,449 2.4418 8.803 8.803 8.987 8.729 9.392 937,817 8.9937 0.84%
2023-11-24 0 2.370 2.280 2.370 2.170 2.370 5,306,640 12,072,322 2.2749 8.729 8.398 8.729 7.993 8.729 1,440,772 8.3791 3.49%
2023-11-23 0 2.290 2.290 2.320 2.250 2.420 966,800 2,244,138 2.3212 8.435 8.435 8.545 8.287 8.913 262,490 8.5494 -0.43%
2023-11-22 0 2.300 2.280 2.300 2.110 2.390 2,521,451 5,767,827 2.2875 8.471 8.398 8.471 7.772 8.803 684,583 8.4253 0.44%
2023-11-21 0 2.290 2.220 2.290 2.070 2.300 2,206,320 4,694,060 2.1276 8.435 8.177 8.435 7.624 8.471 599,024 7.8362 9.57%
2023-11-20 0 2.090 2.040 2.090 1.980 2.090 2,400,000 4,889,980 2.0375 7.698 7.514 7.698 7.293 7.698 651,609 7.5045 3.47%
2023-11-17 0 2.020 2.010 2.020 1.900 2.100 14,208,000 27,875,880 1.9620 7.440 7.403 7.440 6.998 7.735 3,857,524 7.2264 8.60%
2023-11-16 0 1.860 1.860 1.980 1.860 1.900 1,064,000 2,000,780 1.8804 6.851 6.851 7.293 6.851 6.998 288,880 6.9260 -2.11%
2023-11-15 0 1.900 1.820 1.900 1.890 1.900 62,000 117,240 1.8910 6.998 6.703 6.998 6.961 6.998 16,833 6.9648 0.00%
2023-11-14 0 1.900 1.800 1.980 1.920 1.980 60,000 116,620 1.9437 6.998 6.630 7.293 7.072 7.293 16,290 7.1589 4.97%
2023-11-13 0 1.810 1.810 1.950 1.800 1.990 44,760 81,385 1.8183 6.667 6.667 7.182 6.630 7.330 12,153 6.6970 -9.05%
2023-11-10 0 1.990 1.800 1.990 1.800 2.130 14,080 26,442 1.8780 7.330 6.630 7.330 6.630 7.845 3,823 6.9170 -0.50%
2023-11-09 0 2.000 1.870 2.000 2.020 2.100 8,000 16,320 2.0400 7.366 6.888 7.366 7.440 7.735 2,172 7.5137 -0.99%
2023-11-08 0 2.020 1.850 2.000 1.980 2.040 96,280 192,706 2.0015 7.440 6.814 7.366 7.293 7.514 26,140 7.3720 3.59%
2023-11-07 0 1.950 1.850 1.950 1.830 1.960 196,000 374,200 1.9092 7.182 6.814 7.182 6.740 7.219 53,215 7.0319 5.41%
2023-11-06 0 1.850 1.860 1.880 1.850 2.000 142,480 268,304 1.8831 6.814 6.851 6.924 6.814 7.366 38,684 6.9358 -7.50%
2023-11-03 0 2.000 1.970 2.050 1.980 2.050 107,000 216,630 2.0246 7.366 7.256 7.551 7.293 7.551 29,051 7.4569 -4.31%
2023-11-02 0 2.090 2.000 2.090 1.970 2.090 10,000 20,680 2.0680 7.698 7.366 7.698 7.256 7.698 2,715 7.6168 -0.48%
2023-11-01 0 2.100 1.980 2.100 1.990 2.100 1,113,800 2,244,308 2.0150 7.735 7.293 7.735 7.330 7.735 302,401 7.4216 6.06%
2023-10-31 0 1.980 1.860 1.990 1.800 2.000 24,000 46,080 1.9200 7.293 6.851 7.330 6.630 7.366 6,516 7.0717 -5.71%
2023-10-30 0 2.100 1.860 2.090 1.880 2.100 160,000 322,800 2.0175 7.735 6.851 7.698 6.924 7.735 43,441 7.4308 2.44%
2023-10-27 0 2.050 1.860 2.050 1.700 2.180 132,040 256,111 1.9396 7.551 6.851 7.551 6.261 8.029 35,849 7.1441 8.47%
2023-10-26 0 1.890 1.740 1.890 1.730 1.960 468,000 891,020 1.9039 6.961 6.409 6.961 6.372 7.219 127,064 7.0124 -4.55%
2023-10-25 0 1.980 1.980 1.990 1.840 2.100 830,000 1,672,740 2.0153 7.293 7.293 7.330 6.777 7.735 225,348 7.4229 -5.71%
2023-10-24 0 2.100 2.010 2.180 1.550 2.100 1,101,030 2,132,533 1.9369 7.735 7.403 8.029 5.709 7.735 298,934 7.1338 34.62%
2023-10-20 0 1.560 1.470 1.560 1.320 1.890 684,000 1,021,400 1.4933 5.746 5.414 5.746 4.862 6.961 185,709 5.5000 -15.22%
2023-10-19 0 1.840 1.750 1.840 1.800 2.060 346,000 650,860 1.8811 6.777 6.446 6.777 6.630 7.587 93,940 6.9284 -13.21%
2023-10-18 0 2.120 2.010 2.120 2.100 2.180 748,000 1,607,700 2.1493 7.808 7.403 7.808 7.735 8.029 203,085 7.9164 -5.36%
2023-10-17 0 2.240 2.050 2.240 2.040 2.240 644,000 1,419,620 2.2044 8.250 7.551 8.250 7.514 8.250 174,848 8.1191 2.28%
2023-10-16 0 2.190 1.970 2.200 2.020 2.200 700,000 1,508,520 2.1550 8.066 7.256 8.103 7.440 8.103 190,053 7.9374 2.82%
2023-10-13 0 2.130 1.900 2.130 1.930 2.250 318,000 673,020 2.1164 7.845 6.998 7.845 7.109 8.287 86,338 7.7952 -2.74%
2023-10-12 0 2.190 2.190 2.200 1.920 2.270 657,000 1,406,990 2.1415 8.066 8.066 8.103 7.072 8.361 178,378 7.8877 8.42%
2023-10-11 0 2.020 2.020 2.070 1.620 2.020 665,402 1,221,160 1.8352 7.440 7.440 7.624 5.967 7.440 180,659 6.7595 23.17%
2023-10-10 0 1.640 1.620 1.650 1.450 1.640 802,000 1,253,660 1.5632 6.040 5.967 6.077 5.341 6.040 217,746 5.7574 10.81%
2023-10-09 0 1.480 1.450 1.480 1.440 1.570 314,000 469,680 1.4958 5.451 5.341 5.451 5.304 5.783 85,252 5.5093 -5.73%
2023-10-06 0 1.570 1.550 1.610 1.320 1.700 3,352,000 5,147,300 1.5356 5.783 5.709 5.930 4.862 6.261 910,080 5.6559 6.80%
2023-10-05 0 1.470 1.430 1.470 1.220 1.500 2,387,600 3,139,128 1.3148 5.414 5.267 5.414 4.493 5.525 648,242 4.8425 20.49%
2023-10-04 0 1.220 1.220 1.280 1.220 1.520 2,419,678 3,196,069 1.3209 4.493 4.493 4.714 4.493 5.598 656,952 4.8650 -1.61%
2023-10-03 0 1.240 1.230 1.300 1.120 1.420 1,330,000 1,718,680 1.2922 4.567 4.530 4.788 4.125 5.230 361,100 4.7596 5.98%
2023-09-29 0 1.170 1.170 1.200 1.140 1.210 654,300 773,279 1.1818 4.309 4.309 4.420 4.199 4.457 177,645 4.3529 1.74%
2023-09-28 0 1.150 1.080 1.150 1.030 1.160 488,840 533,482 1.0913 4.236 3.978 4.236 3.794 4.273 132,722 4.0195 8.49%
2023-09-27 0 1.060 1.030 1.060 1.020 1.090 124,000 130,420 1.0518 3.904 3.794 3.904 3.757 4.015 33,666 3.8739 -0.93%
2023-09-26 0 1.070 1.040 1.070 1.050 1.130 301,720 320,511 1.0623 3.941 3.831 3.941 3.867 4.162 81,918 3.9126 0.00%
2023-09-25 0 1.070 1.070 1.100 1.070 1.090 30,000 32,300 1.0767 3.941 3.941 4.052 3.941 4.015 8,145 3.9656 -1.83%
2023-09-22 0 1.090 1.090 1.110 1.020 1.210 836,000 936,140 1.1198 4.015 4.015 4.088 3.757 4.457 226,977 4.1244 6.86%
2023-09-21 0 1.020 1.020 1.040 0.940 1.110 702,000 747,260 1.0645 3.757 3.757 3.831 3.462 4.088 190,596 3.9207 0.00%
2023-09-20 0 1.020 0.990 1.040 0.990 1.030 562,000 561,660 0.9994 3.757 3.646 3.831 3.646 3.794 152,585 3.6810 0.00%
2023-09-19 0 1.020 1.010 1.020 1.010 1.070 52,000 53,440 1.0277 3.757 3.720 3.757 3.720 3.941 14,118 3.7852 -4.67%
2023-09-18 0 1.070 0.990 1.050 0.970 1.070 760,000 763,940 1.0052 3.941 3.646 3.867 3.573 3.941 206,343 3.7023 8.08%
2023-09-15 0 0.990 0.990 1.000 0.990 1.040 658,000 652,680 0.9919 3.646 3.646 3.683 3.646 3.831 178,649 3.6534 -1.98%
2023-09-14 0 1.010 0.970 1.000 0.900 1.050 944,000 928,060 0.9831 3.720 3.573 3.683 3.315 3.867 256,299 3.6210 2.02%
2023-09-13 0 0.990 0.960 0.990 0.960 1.070 582,000 579,420 0.9956 3.646 3.536 3.646 3.536 3.941 158,015 3.6669 -7.48%
2023-09-12 0 1.070 1.040 1.070 1.000 1.100 1,048,000 1,101,120 1.0507 3.941 3.831 3.941 3.683 4.052 284,536 3.8699 0.00%
2023-09-11 0 1.070 1.050 1.070 1.030 1.080 200,000 210,400 1.0520 3.941 3.867 3.941 3.794 3.978 54,301 3.8747 0.94%
2023-09-07 0 1.060 1.020 1.060 1.010 1.080 1,580,400 1,629,436 1.0310 3.904 3.757 3.904 3.720 3.978 429,084 3.7975 4.95%
2023-09-06 0 1.010 1.000 1.010 0.990 1.130 1,132,800 1,161,768 1.0256 3.720 3.683 3.720 3.646 4.162 307,559 3.7774 -0.98%
2023-09-05 0 1.020 0.990 1.020 0.980 1.030 848,000 844,180 0.9955 3.757 3.646 3.757 3.610 3.794 230,235 3.6666 -0.97%
2023-09-04 0 1.030 1.000 1.030 0.970 1.070 1,056,000 1,055,080 0.9991 3.794 3.683 3.794 3.573 3.941 286,708 3.6800 0.00%
2023-08-31 0 1.030 1.020 1.030 1.010 1.100 216,000 221,440 1.0252 3.794 3.757 3.794 3.720 4.052 58,645 3.7760 -2.83%
2023-08-30 0 1.060 1.020 1.060 1.020 1.180 588,000 625,980 1.0646 3.904 3.757 3.904 3.757 4.346 159,644 3.9211 -2.75%
2023-08-29 0 1.090 1.030 1.080 0.980 1.190 6,970,000 7,036,600 1.0096 4.015 3.794 3.978 3.610 4.383 1,892,381 3.7184 -3.54%
2023-08-28 0 1.130 1.120 1.140 1.110 1.280 2,212,520 2,553,699 1.1542 4.162 4.125 4.199 4.088 4.714 600,707 4.2512 -11.72%
2023-08-25 0 1.280 1.260 1.280 1.250 1.490 10,445,720 13,600,492 1.3020 4.714 4.641 4.714 4.604 5.488 2,836,052 4.7956 -7.91%
2023-08-24 0 1.390 1.370 1.390 1.380 1.580 3,302,840 4,784,332 1.4486 5.120 5.046 5.120 5.083 5.819 896,733 5.3353 -9.15%
2023-08-23 0 1.530 1.510 1.530 1.360 1.600 22,042,000 32,310,820 1.4659 5.635 5.562 5.635 5.009 5.893 5,984,484 5.3991 -1.92%
2023-08-22 0 1.560 1.560 1.580 1.200 1.610 15,813,050 23,074,458 1.4592 5.746 5.746 5.819 4.420 5.930 4,293,301 5.3745 8.33%
2023-08-21 0 1.440 1.440 1.450 0.800 3.700 40,160,613 51,078,494 1.2719 5.304 5.304 5.341 2.947 13.63 10,903,755 4.6845 -68.56%
2023-08-18 0 4.580 4.580 4.620 4.580 4.800 25,341,660 117,418,272 4.6334 16.87 16.87 17.02 16.87 17.68 6,880,354 17.066 -2.55%
2023-08-17 0 4.700 4.700 4.710 4.550 4.740 7,717,787 35,922,709 4.6545 17.31 17.31 17.35 16.76 17.46 2,095,408 17.144 3.30%
2023-08-16 0 4.550 4.550 4.560 4.100 4.700 12,154,091 55,299,882 4.5499 16.76 16.76 16.80 15.10 17.31 3,299,881 16.758 3.88%
2023-08-15 0 4.380 4.050 4.380 3.900 4.390 2,600,480 10,661,088 4.0997 16.13 14.92 16.13 14.36 16.17 706,040 15.100 8.42%
2023-08-14 0 4.040 4.010 4.040 3.950 4.240 237,120 965,364 4.0712 14.88 14.77 14.88 14.55 15.62 64,379 14.995 1.76%
2023-08-11 0 3.970 3.950 3.990 3.650 4.200 3,477,920 14,001,305 4.0258 14.62 14.55 14.70 13.44 15.47 944,268 14.828 9.67%
2023-08-10 0 3.620 3.590 3.620 3.080 3.680 2,699,800 9,514,538 3.5242 13.33 13.22 13.33 11.34 13.55 733,006 12.980 12.07%
2023-08-09 0 3.230 3.070 3.230 2.700 3.410 2,490,056 7,782,406 3.1254 11.90 11.31 11.90 9.945 12.56 676,059 11.511 17.88%
2023-08-08 0 2.740 2.650 2.740 2.560 2.780 329,880 876,184 2.6561 10.09 9.760 10.09 9.429 10.24 89,564 9.7828 8.30%
2023-08-07 0 2.530 2.530 2.590 2.450 2.670 186,750 470,810 2.5211 9.318 9.318 9.539 9.024 9.834 50,703 9.2856 2.85%
2023-08-04 0 2.460 2.450 2.650 2.460 2.720 116,000 299,560 2.5824 9.061 9.024 9.760 9.061 10.02 31,494 9.5115 -7.87%
2023-08-03 0 2.670 2.570 2.680 2.460 2.780 126,200 335,950 2.6620 9.834 9.466 9.871 9.061 10.24 34,264 9.8048 2.69%
2023-08-02 0 2.600 2.510 2.600 2.490 2.790 294,000 783,980 2.6666 9.576 9.245 9.576 9.171 10.28 79,822 9.8216 1.96%
2023-08-01 0 2.550 2.510 2.550 2.300 2.560 253,850 628,557 2.4761 9.392 9.245 9.392 8.471 9.429 68,921 9.1199 4.08%
2023-07-31 0 2.450 2.430 2.450 2.140 2.740 610,400 1,479,370 2.4236 9.024 8.950 9.024 7.882 10.09 165,726 8.9266 2.08%
2023-07-28 0 2.400 2.400 2.480 2.250 2.480 6,085,960 14,838,526 2.4382 8.840 8.840 9.134 8.287 9.134 1,652,361 8.9802 3.00%
2023-07-27 0 2.330 2.140 2.350 2.100 2.330 286,000 626,060 2.1890 8.582 7.882 8.655 7.735 8.582 77,650 8.0626 7.87%
2023-07-26 0 2.160 2.070 2.200 2.050 2.200 299,600 640,752 2.1387 7.956 7.624 8.103 7.551 8.103 81,343 7.8772 5.37%
2023-07-25 0 2.050 2.050 2.220 2.000 2.300 594,594 1,271,977 2.1392 7.551 7.551 8.177 7.366 8.471 161,434 7.8792 -9.29%
2023-07-24 0 2.260 2.250 2.440 2.220 2.510 538,359 1,272,103 2.3629 8.324 8.287 8.987 8.177 9.245 146,166 8.7031 2.26%
2023-07-21 0 2.210 2.210 2.600 2.210 2.380 464,720 1,033,477 2.2239 8.140 8.140 9.576 8.140 8.766 126,173 8.1909 1.38%
2023-07-20 0 2.180 2.130 - 2.160 2.200 73,200 159,900 2.1844 8.029 7.845 - 7.956 8.103 19,874 8.0457 -0.91%
2023-07-19 0 2.200 2.200 2.500 2.110 2.460 42,000 94,040 2.2390 8.103 8.103 9.208 7.772 9.061 11,403 8.2468 -11.65%
2023-07-18 0 2.490 2.490 2.580 2.480 2.560 56,000 139,680 2.4943 9.171 9.171 9.503 9.134 9.429 15,204 9.1869 -2.73%
2023-07-14 0 2.560 2.550 2.680 2.400 2.600 208,210 527,175 2.5319 9.429 9.392 9.871 8.840 9.576 56,530 9.3256 4.07%
2023-07-13 0 2.460 2.460 2.500 2.000 2.800 897,893 2,233,707 2.4877 9.061 9.061 9.208 7.366 10.31 243,781 9.1628 36.67%
2023-07-12 0 1.800 1.800 1.980 1.700 1.950 184,200 336,398 1.8263 6.630 6.630 7.293 6.261 7.182 50,011 6.7265 9.76%
2023-07-11 0 1.640 1.640 1.700 1.600 1.640 31,400 50,814 1.6183 6.040 6.040 6.261 5.893 6.040 8,525 5.9604 2.50%
2023-07-10 0 1.600 1.600 1.700 1.540 1.620 76,000 119,620 1.5739 5.893 5.893 6.261 5.672 5.967 20,634 5.7971 -4.76%
2023-07-07 0 1.680 1.680 1.800 1.680 1.680 2,000 3,360 1.6800 6.188 6.188 6.630 6.188 6.188 543 6.1878 -1.75%
2023-07-06 0 1.710 1.710 1.900 1.710 1.750 6,000 10,420 1.7367 6.298 6.298 6.998 6.298 6.446 1,629 6.3965 -8.56%
2023-07-05 0 1.870 1.720 1.880 1.530 1.870 109,800 192,724 1.7552 6.888 6.335 6.924 5.635 6.888 29,811 6.4648 18.35%
2023-07-04 0 1.580 1.580 1.700 1.580 1.650 74,880 118,588 1.5837 5.819 5.819 6.261 5.819 6.077 20,330 5.8331 -1.25%
2023-07-03 0 1.600 1.580 1.750 1.550 1.600 176,301 279,597 1.5859 5.893 5.819 6.446 5.709 5.893 47,866 5.8412 18.52%
2023-06-30 0 1.350 1.350 1.600 - - 0 0 - 4.972 4.972 5.893 - - 0 - 0.75%
2023-06-29 0 1.340 1.340 1.500 1.320 1.440 95,890 130,117 1.3569 4.935 4.935 5.525 4.862 5.304 26,034 4.9979 -10.67%
2023-06-28 0 1.500 1.470 1.560 1.500 1.500 4,000 5,900 1.4750 5.525 5.414 5.746 5.525 5.525 1,086 5.4327 2.74%
2023-06-27 0 1.460 1.450 1.570 1.450 1.570 23,680 35,602 1.5035 5.377 5.341 5.783 5.341 5.783 6,429 5.5375 0.69%
2023-06-26 0 1.450 1.450 1.570 1.420 1.600 1,952,760 2,876,220 1.4729 5.341 5.341 5.783 5.230 5.893 530,182 5.4250 2.11%
2023-06-23 0 1.420 1.420 1.560 1.420 1.480 140,000 204,840 1.4631 5.230 5.230 5.746 5.230 5.451 38,011 5.3890 -2.74%
2023-06-21 0 1.460 1.460 1.560 - - 1,520 2,131 1.4020 5.377 5.377 5.746 - - 413 5.1637 0.00%
2023-06-20 0 1.460 1.460 1.520 1.440 1.540 42,420 62,618 1.4761 5.377 5.377 5.598 5.304 5.672 11,517 5.4369 0.00%
2023-06-19 0 1.460 1.450 1.500 1.460 1.460 14,260 20,746 1.4548 5.377 5.341 5.525 5.377 5.377 3,872 5.3584 0.00%
2023-06-16 0 1.460 1.460 1.590 1.450 1.600 39,760 58,796 1.4788 5.377 5.377 5.856 5.341 5.893 10,795 5.4466 -2.67%
2023-06-15 0 1.500 1.490 1.700 1.450 1.560 93,728 138,866 1.4816 5.525 5.488 6.261 5.341 5.746 25,447 5.4570 2.74%
2023-06-14 0 1.460 1.460 1.590 1.450 1.600 123,300 193,760 1.5715 5.377 5.377 5.856 5.341 5.893 33,476 5.7880 1.39%
2023-06-13 0 1.440 1.440 1.620 1.410 1.600 96,040 152,596 1.5889 5.304 5.304 5.967 5.193 5.893 26,075 5.8521 -10.00%
2023-06-12 0 1.600 1.400 1.600 1.600 1.600 4,200 6,708 1.5971 5.893 5.156 5.893 5.893 5.893 1,140 5.8826 10.34%
2023-06-09 0 1.450 1.470 1.520 1.400 1.420 754,960 1,064,507 1.4100 5.341 5.414 5.598 5.156 5.230 204,974 5.1934 8.21%
2023-06-08 0 1.340 1.340 1.640 1.310 1.520 42,920 61,006 1.4214 4.935 4.935 6.040 4.825 5.598 11,653 5.2352 1.52%
2023-06-07 0 1.320 1.320 1.460 - - 0 0 - 4.862 4.862 5.377 - - 0 - 0.00%
2023-06-06 0 1.320 1.320 1.490 1.220 1.400 40,000 51,820 1.2955 4.862 4.862 5.488 4.493 5.156 10,860 4.7716 -0.75%
2023-06-05 0 1.330 1.210 1.490 1.330 1.330 20,000 26,600 1.3300 4.899 4.457 5.488 4.899 4.899 5,430 4.8986 0.00%
2023-06-02 0 1.330 1.080 1.330 1.320 1.330 24,480 32,343 1.3212 4.899 3.978 4.899 4.862 4.899 6,646 4.8662 6.40%
2023-06-01 0 1.250 1.240 1.320 1.250 1.250 6,080 7,597 1.2495 4.604 4.567 4.862 4.604 4.604 1,651 4.6022 -6.02%
2023-05-31 0 1.330 1.210 1.330 - - 0 0 - 4.899 4.457 4.899 - - 0 - 0.00%
2023-05-30 0 1.330 1.210 1.330 - - 0 0 - 4.899 4.457 4.899 - - 0 - 0.00%
2023-05-29 0 1.330 1.210 1.330 1.330 1.330 2,040 2,707 1.3270 4.899 4.457 4.899 4.899 4.899 554 4.8875 0.00%
2023-05-25 0 1.330 1.330 - - - 2,000 2,660 1.3300 4.899 4.899 - - - 543 4.8986 2.31%
2023-05-24 0 1.300 1.300 1.330 1.300 1.300 16,040 20,850 1.2999 4.788 4.788 4.899 4.788 4.788 4,355 4.7877 -0.76%
2023-05-23 0 1.310 1.310 1.480 1.310 1.310 2,000 2,620 1.3100 4.825 4.825 5.451 4.825 4.825 543 4.8250 0.00%
2023-05-22 0 1.310 1.310 1.480 1.310 1.310 1,200 1,572 1.3100 4.825 4.825 5.451 4.825 4.825 326 4.8250 -2.96%
2023-05-19 0 1.350 1.350 1.490 1.350 1.350 5,640 7,614 1.3500 4.972 4.972 5.488 4.972 4.972 1,531 4.9723 0.00%
2023-05-18 0 1.350 1.350 1.500 1.340 1.540 2,640 3,545 1.3428 4.972 4.972 5.525 4.935 5.672 717 4.9458 -12.34%
2023-05-17 0 1.540 1.340 1.520 1.310 1.550 63,440 85,812 1.3526 5.672 4.935 5.598 4.825 5.709 17,224 4.9821 14.07%
2023-05-16 0 1.350 1.330 1.350 1.350 1.500 80,720 109,944 1.3620 4.972 4.899 4.972 4.972 5.525 21,916 5.0167 -12.34%
2023-05-15 0 1.540 1.410 1.540 1.370 1.570 4,440 6,138 1.3824 5.672 5.193 5.672 5.046 5.783 1,205 5.0918 11.59%
2023-05-12 0 1.380 1.380 1.400 1.350 1.380 34,410 47,478 1.3798 5.083 5.083 5.156 4.972 5.083 9,342 5.0820 2.22%
2023-05-11 0 1.350 1.350 1.420 1.350 1.520 131,840 189,550 1.4377 4.972 4.972 5.230 4.972 5.598 35,795 5.2954 -6.51%
2023-05-10 0 1.520 1.520 1.550 1.450 1.550 44,080 66,816 1.5158 5.319 5.319 5.423 5.074 5.423 12,598 5.3038 -1.94%
2023-05-09 0 0.031 0.030 0.032 0.031 0.032 2,816,000 87,342 0.0310 5.423 5.249 5.598 5.423 5.598 16,096 5.4264 -3.13%
2023-05-08 0 0.032 0.031 0.032 0.032 0.032 510,000 16,320 0.0320 5.598 5.423 5.598 5.598 5.598 2,915 5.5985 3.23%
2023-05-05 0 0.031 0.031 0.033 0.031 0.034 3,021,010 97,746 0.0324 5.423 5.423 5.773 5.423 5.948 17,268 5.6606 -3.13%
2023-05-04 0 0.032 0.031 0.032 0.032 0.032 115,000 3,673 0.0319 5.598 5.423 5.598 5.598 5.598 657 5.5878 -3.03%
2023-05-03 0 0.033 0.032 0.033 0.030 0.033 974,000 30,124 0.0309 5.773 5.598 5.773 5.249 5.773 5,567 5.4109 3.12%
2023-05-02 0 0.032 0.032 0.033 0.031 0.031 274,879 8,523 0.0310 5.598 5.598 5.773 5.423 5.423 1,571 5.4246 -5.88%
2023-04-28 0 0.034 0.030 0.034 0.032 0.034 100,000 3,356 0.0336 5.948 5.249 5.948 5.598 5.948 572 5.8714 3.03%
2023-04-27 0 0.033 0.033 0.034 0.032 0.034 986,000 32,836 0.0333 5.773 5.773 5.948 5.598 5.948 5,636 5.8263 6.45%
2023-04-26 0 0.031 0.031 0.033 0.031 0.034 2,694,000 86,834 0.0322 5.423 5.423 5.773 5.423 5.948 15,399 5.6391 0.00%
2023-04-25 0 0.031 0.031 0.033 0.031 0.034 4,956,000 163,354 0.0330 5.423 5.423 5.773 5.423 5.948 28,328 5.7666 -6.06%
2023-04-24 0 0.033 0.033 0.034 0.033 0.034 2,258,000 75,200 0.0333 5.773 5.773 5.948 5.773 5.948 12,906 5.8266 -2.94%
2023-04-21 0 0.034 0.034 0.035 0.034 0.036 2,070,000 71,770 0.0347 5.948 5.948 6.123 5.948 6.298 11,832 6.0658 -2.86%
2023-04-20 0 0.035 0.033 0.035 0.033 0.035 1,820,000 61,942 0.0340 6.123 5.773 6.123 5.773 6.123 10,403 5.9543 2.94%
2023-04-19 0 0.034 0.033 0.035 0.033 0.035 1,611,000 56,064 0.0348 5.948 5.773 6.123 5.773 6.123 9,208 6.0884 0.00%
2023-04-18 0 0.034 0.034 0.035 0.034 0.035 1,384,000 47,460 0.0343 5.948 5.948 6.123 5.948 6.123 7,911 5.9994 -5.56%
2023-04-17 0 0.036 0.034 0.036 0.034 0.036 1,705,958 59,432 0.0348 6.298 5.948 6.298 5.948 6.298 9,751 6.0949 0.00%
2023-04-14 0 0.036 0.035 0.036 0.035 0.036 7,764,000 271,960 0.0350 6.298 6.123 6.298 6.123 6.298 44,378 6.1283 2.86%
2023-04-13 0 0.035 0.035 0.036 0.035 0.037 2,750,000 99,348 0.0361 6.123 6.123 6.298 6.123 6.473 15,719 6.3204 -2.78%
2023-04-12 0 0.036 0.035 0.037 0.034 0.036 37,704,000 1,355,930 0.0360 6.298 6.123 6.473 5.948 6.298 215,511 6.2917 5.88%
2023-04-11 0 0.034 0.034 0.035 0.033 0.034 8,170,153 277,782 0.0340 5.948 5.948 6.123 5.773 5.948 46,700 5.9483 -2.86%
2023-04-06 0 0.035 0.034 0.035 0.033 0.037 10,095,000 343,286 0.0340 6.123 5.948 6.123 5.773 6.473 57,702 5.9493 -2.78%
2023-04-04 0 0.036 0.034 0.036 0.034 0.036 6,930,598 237,759 0.0343 6.298 5.948 6.298 5.948 6.298 39,614 6.0018 -2.70%
2023-04-03 0 0.037 0.036 0.037 0.036 0.038 3,844,000 139,534 0.0363 6.473 6.298 6.473 6.298 6.648 21,972 6.3506 -2.63%
2023-03-31 0 0.038 0.037 0.038 0.037 0.038 8,176,000 303,470 0.0371 6.648 6.473 6.648 6.473 6.648 46,733 6.4937 2.70%
2023-03-30 0 0.037 0.037 0.038 0.037 0.040 4,086,598 152,481 0.0373 6.473 6.473 6.648 6.473 6.998 23,358 6.5279 0.00%
2023-03-29 0 0.037 0.037 0.040 0.037 0.041 4,166,000 158,440 0.0380 6.473 6.473 6.998 6.473 7.173 23,812 6.6537 -5.13%
2023-03-28 0 0.039 0.039 0.041 0.039 0.045 8,994,000 357,770 0.0398 6.823 6.823 7.173 6.823 7.873 51,409 6.9594 -4.88%
2023-03-27 0 0.041 0.041 0.042 0.040 0.042 12,848,000 516,126 0.0402 7.173 7.173 7.348 6.998 7.348 73,437 7.0281 2.50%
2023-03-24 0 0.040 0.040 0.042 0.040 0.066 35,044,000 1,542,606 0.0440 6.998 6.998 7.348 6.998 11.55 200,307 7.7012 -2.44%
2023-03-23 0 0.041 0.039 0.041 0.039 0.043 37,177,000 1,514,415 0.0407 7.173 6.823 7.173 6.823 7.523 212,499 7.1267 5.13%
2023-03-22 0 0.039 0.039 0.041 0.039 0.041 10,036,000 407,310 0.0406 6.823 6.823 7.173 6.823 7.173 57,364 7.1004 0.00%
2023-03-21 0 0.039 0.039 0.040 0.038 0.041 2,174,000 83,368 0.0383 6.823 6.823 6.998 6.648 7.173 12,426 6.7090 2.63%
2023-03-20 0 0.038 0.038 0.040 0.037 0.042 8,494,000 335,354 0.0395 6.648 6.648 6.998 6.473 7.348 48,551 6.9073 2.70%
2023-03-17 0 0.037 0.037 0.039 0.035 0.040 6,476,000 248,778 0.0384 6.473 6.473 6.823 6.123 6.998 37,016 6.7208 2.78%
2023-03-16 0 0.036 0.036 0.040 0.034 0.041 12,434,000 499,244 0.0402 6.298 6.298 6.998 5.948 7.173 71,071 7.0246 2.86%
2023-03-15 0 0.035 0.035 0.037 0.035 0.038 190,000 6,732 0.0354 6.123 6.123 6.473 6.123 6.648 1,086 6.1988 0.00%
2023-03-14 0 0.035 0.033 0.035 0.034 0.038 2,524,000 92,150 0.0365 6.123 5.773 6.123 5.948 6.648 14,427 6.3874 -2.78%
2023-03-13 0 0.036 0.035 0.036 0.034 0.037 526,000 18,156 0.0345 6.298 6.123 6.298 5.948 6.473 3,007 6.0388 2.86%
2023-03-10 0 0.035 0.034 0.035 0.034 0.036 4,586,000 160,410 0.0350 6.123 5.948 6.123 5.948 6.298 26,213 6.1195 0.00%
2023-03-09 0 0.035 0.035 0.038 0.034 0.035 224,000 7,674 0.0343 6.123 6.123 6.648 5.948 6.123 1,280 5.9937 -2.78%
2023-03-08 0 0.036 0.036 0.038 0.035 0.036 4,809,500 171,969 0.0358 6.298 6.298 6.648 6.123 6.298 27,490 6.2556 0.00%
2023-03-07 0 0.036 0.036 0.038 0.033 0.036 1,184,000 41,678 0.0352 6.298 6.298 6.648 5.773 6.298 6,768 6.1585 5.88%
2023-03-06 0 0.034 0.034 0.035 0.032 0.034 6,174,000 205,894 0.0333 5.948 5.948 6.123 5.598 5.948 35,290 5.8344 6.25%
2023-03-03 0 0.032 0.031 0.032 0.032 0.033 188,000 6,114 0.0325 5.598 5.423 5.598 5.598 5.773 1,075 5.6896 -3.03%
2023-03-02 0 0.033 0.033 0.034 0.033 0.034 116,000 3,928 0.0339 5.773 5.773 5.948 5.773 5.948 663 5.9242 0.00%
2023-03-01 0 0.033 0.033 0.034 0.032 0.033 460,000 15,178 0.0330 5.773 5.773 5.948 5.598 5.773 2,629 5.7726 0.00%
2023-02-28 0 0.033 0.033 0.035 0.032 0.032 488,000 15,616 0.0320 5.773 5.773 6.123 5.598 5.598 2,789 5.5985 3.12%
2023-02-27 0 0.032 0.032 0.034 0.032 0.032 58,000 1,856 0.0320 5.598 5.598 5.948 5.598 5.598 332 5.5985 0.00%
2023-02-24 0 0.032 0.032 0.034 0.031 0.034 4,580,000 149,836 0.0327 5.598 5.598 5.948 5.423 5.948 26,179 5.7236 0.00%
2023-02-23 0 0.032 0.031 0.032 0.031 0.033 626,001 20,018 0.0320 5.598 5.423 5.598 5.423 5.773 3,578 5.5945 -3.03%
2023-02-22 0 0.033 0.031 0.034 0.031 0.034 12,109,500 388,860 0.0321 5.773 5.423 5.948 5.423 5.948 69,216 5.6180 0.00%
2023-02-21 0 0.033 0.032 0.033 0.033 0.033 574,000 18,942 0.0330 5.773 5.598 5.773 5.773 5.773 3,281 5.7734 0.00%
2023-02-20 0 0.033 0.033 0.034 0.031 0.038 15,235,098 517,734 0.0340 5.773 5.773 5.948 5.423 6.648 87,082 5.9454 -13.16%
2023-02-17 0 0.038 0.038 0.039 0.038 0.040 2,526,000 96,586 0.0382 6.648 6.648 6.823 6.648 6.998 14,438 6.6896 -2.56%
2023-02-16 0 0.039 0.039 0.040 0.039 0.042 2,090,000 82,292 0.0394 6.823 6.823 6.998 6.823 7.348 11,946 6.8886 -4.88%
2023-02-15 0 0.041 0.040 0.041 0.038 0.042 7,154,000 286,158 0.0400 7.173 6.998 7.173 6.648 7.348 40,891 6.9980 7.89%
2023-02-14 0 0.038 0.038 0.039 0.038 0.039 3,194,000 122,072 0.0382 6.648 6.648 6.823 6.648 6.823 18,256 6.6865 0.00%
2023-02-13 0 0.038 0.038 0.039 0.036 0.039 6,276,000 233,270 0.0372 6.648 6.648 6.823 6.298 6.823 35,873 6.5027 5.56%
2023-02-10 0 0.036 0.036 0.037 0.035 0.036 5,034,000 177,940 0.0353 6.298 6.298 6.473 6.123 6.298 28,774 6.1841 2.86%
2023-02-09 0 0.035 0.034 0.036 0.034 0.036 9,880,000 349,820 0.0354 6.123 5.948 6.298 5.948 6.298 56,473 6.1945 2.94%
2023-02-08 0 0.034 0.033 0.034 0.031 0.034 3,668,000 121,840 0.0332 5.948 5.773 5.948 5.423 5.948 20,966 5.8114 0.00%
2023-02-07 0 0.034 0.034 0.036 0.034 0.037 1,184,000 41,052 0.0347 5.948 5.948 6.298 5.948 6.473 6,768 6.0660 0.00%
2023-02-06 0 0.034 0.034 0.036 0.033 0.035 4,824,682 165,337 0.0343 5.948 5.948 6.298 5.773 6.123 27,577 5.9954 3.03%
2023-02-03 0 0.033 0.033 0.034 0.030 0.034 14,314,000 461,474 0.0322 5.773 5.773 5.948 5.249 5.948 81,817 5.6403 3.12%
2023-02-02 0 0.032 0.030 0.032 0.031 0.032 4,196,000 130,496 0.0311 5.598 5.249 5.598 5.423 5.598 23,984 5.4410 0.00%
2023-02-01 0 0.032 0.031 0.032 0.029 0.032 4,714,000 143,892 0.0305 5.598 5.423 5.598 5.074 5.598 26,945 5.3403 3.23%
2023-01-31 0 0.031 0.030 0.031 0.029 0.031 9,675,826 287,826 0.0297 5.423 5.249 5.423 5.074 5.423 55,306 5.2043 0.00%
2023-01-30 0 0.031 0.030 0.031 0.029 0.036 25,799,533 799,887 0.0310 5.423 5.249 5.423 5.074 6.298 147,467 5.4242 -18.42%
2023-01-27 0 0.038 0.037 0.038 0.038 0.038 208,000 7,904 0.0380 6.648 6.473 6.648 6.648 6.648 1,189 6.6482 5.56%
2023-01-26 0 0.036 0.036 0.039 0.035 0.036 2,308,000 82,764 0.0359 6.298 6.298 6.823 6.123 6.298 13,192 6.2737 -7.69%
2023-01-20 0 0.039 0.036 0.039 0.036 0.039 5,300,000 194,120 0.0366 6.823 6.298 6.823 6.298 6.823 30,294 6.4078 11.43%
2023-01-19 0 0.035 0.035 0.037 0.035 0.035 1,833,326 64,159 0.0350 6.123 6.123 6.473 6.123 6.123 10,479 6.1226 0.00%
2023-01-18 0 0.035 0.034 0.035 0.035 0.036 104,000 3,742 0.0360 6.123 5.948 6.123 6.123 6.298 594 6.2949 2.94%
2023-01-17 0 0.034 0.032 0.034 0.033 0.036 185,000 6,155 0.0333 5.948 5.598 5.948 5.773 6.298 1,057 5.8207 -5.56%
2023-01-16 0 0.036 0.033 0.036 0.033 0.037 12,000 404 0.0337 6.298 5.773 6.298 5.773 6.473 69 5.8900 2.86%
2023-01-13 0 0.035 0.034 0.036 0.033 0.038 1,502,000 52,168 0.0347 6.123 5.948 6.298 5.773 6.648 8,585 6.0765 0.00%
2023-01-12 0 0.035 0.033 0.035 0.033 0.036 1,614,000 56,314 0.0349 6.123 5.773 6.123 5.773 6.298 9,225 6.1042 2.94%
2023-01-11 0 0.034 0.034 0.035 0.033 0.034 2,012,000 66,828 0.0332 5.948 5.948 6.123 5.773 5.948 11,500 5.8110 0.00%
2023-01-10 0 0.034 0.034 0.035 0.030 0.035 9,926,000 329,318 0.0332 5.948 5.948 6.123 5.249 6.123 56,736 5.8044 6.25%
2023-01-09 0 0.032 0.031 0.032 0.028 0.035 12,920,000 397,474 0.0308 5.598 5.423 5.598 4.899 6.123 73,849 5.3823 -8.57%
2023-01-06 0 0.035 0.034 0.035 0.035 0.035 174,000 6,096 0.0350 6.123 5.948 6.123 6.123 6.123 995 6.1293 0.00%
2023-01-05 0 0.035 0.034 0.035 0.034 0.037 212,000 7,596 0.0358 6.123 5.948 6.123 5.948 6.473 1,212 6.2685 2.94%
2023-01-04 0 0.034 0.034 0.035 0.033 0.036 960,000 32,286 0.0336 5.948 5.948 6.123 5.773 6.298 5,487 5.8838 -5.56%
2023-01-03 0 0.036 0.033 0.036 0.036 0.036 2,000 72 0.0360 6.298 5.773 6.298 6.298 6.298 11 6.2983 2.86%
2022-12-30 0 0.035 0.033 0.035 0.035 0.035 326,000 11,410 0.0350 6.123 5.773 6.123 6.123 6.123 1,863 6.1233 6.06%
2022-12-29 0 0.033 0.033 0.036 0.032 0.036 1,338,000 44,304 0.0331 5.773 5.773 6.298 5.598 6.298 7,648 5.7930 -8.33%
2022-12-28 0 0.036 0.034 0.036 0.033 0.036 1,370,000 47,066 0.0344 6.298 5.948 6.298 5.773 6.298 7,831 6.0104 -2.70%
2022-12-23 0 0.037 0.034 0.037 0.037 0.037 274,000 10,138 0.0370 6.473 5.948 6.473 6.473 6.473 1,566 6.4732 0.00%
2022-12-22 0 0.037 0.034 0.037 0.033 0.038 1,360,000 46,698 0.0343 6.473 5.948 6.473 5.773 6.648 7,774 6.0073 -2.63%
2022-12-21 0 0.038 0.037 0.038 0.037 0.038 640,000 23,720 0.0371 6.648 6.473 6.648 6.473 6.648 3,658 6.4841 2.70%
2022-12-20 0 0.037 0.036 0.038 0.037 0.038 44,000 1,636 0.0372 6.473 6.298 6.648 6.473 6.648 251 6.5050 -2.63%
2022-12-19 0 0.038 0.035 0.038 0.037 0.039 104,000 3,876 0.0373 6.648 6.123 6.648 6.473 6.823 594 6.5203 0.00%
2022-12-16 0 0.038 0.037 0.038 0.038 0.039 244,000 9,276 0.0380 6.648 6.473 6.648 6.648 6.823 1,395 6.6510 0.00%
2022-12-15 0 0.038 0.037 0.038 0.037 0.038 1,308,000 48,604 0.0372 6.648 6.473 6.648 6.473 6.648 7,476 6.5010 0.00%
2022-12-14 0 0.038 0.038 0.039 0.038 0.039 104,000 3,954 0.0380 6.648 6.648 6.823 6.648 6.823 594 6.6515 0.00%
2022-12-13 0 0.038 0.038 0.039 0.038 0.039 1,792,000 69,202 0.0386 6.648 6.648 6.823 6.648 6.823 10,243 6.7561 -2.56%
2022-12-12 0 0.039 0.038 0.039 0.038 0.039 1,426,000 54,274 0.0381 6.823 6.648 6.823 6.648 6.823 8,151 6.6587 2.63%
2022-12-09 0 0.038 0.037 0.039 0.036 0.039 6,612,000 251,044 0.0380 6.648 6.473 6.823 6.298 6.823 37,793 6.6426 5.56%
2022-12-08 0 0.036 0.035 0.036 0.033 0.039 5,396,000 199,310 0.0369 6.298 6.123 6.298 5.773 6.823 30,843 6.4621 -7.69%
2022-12-07 0 0.039 0.038 0.039 0.038 0.039 1,008,000 39,272 0.0390 6.823 6.648 6.823 6.648 6.823 5,762 6.8162 0.00%
2022-12-06 0 0.039 0.038 0.039 0.038 0.039 2,020,000 76,820 0.0380 6.823 6.648 6.823 6.648 6.823 11,546 6.6534 0.00%
2022-12-05 0 0.039 0.038 0.039 0.036 0.040 3,410,000 130,934 0.0384 6.823 6.648 6.823 6.298 6.998 19,491 6.7176 2.63%
2022-12-02 0 0.038 0.038 0.039 0.038 0.040 5,260,000 202,422 0.0385 6.648 6.648 6.823 6.648 6.998 30,065 6.7327 -5.00%
2022-12-01 0 0.040 0.039 0.040 0.039 0.040 86,000 3,438 0.0400 6.998 6.823 6.998 6.823 6.998 492 6.9940 2.56%
2022-11-30 0 0.039 0.039 0.040 0.038 0.040 1,944,000 76,284 0.0392 6.823 6.823 6.998 6.648 6.998 11,112 6.8652 2.63%
2022-11-29 0 0.038 0.038 0.039 0.038 0.039 4,050,000 154,018 0.0380 6.648 6.648 6.823 6.648 6.823 23,149 6.6533 0.00%
2022-11-28 0 0.038 0.038 0.039 0.036 0.039 7,040,000 263,486 0.0374 6.648 6.648 6.823 6.298 6.823 40,240 6.5479 -5.00%
2022-11-25 0 0.040 0.039 0.040 0.038 0.040 1,602,000 61,510 0.0384 6.998 6.823 6.998 6.648 6.998 9,157 6.7174 0.00%
2022-11-24 0 0.040 0.038 0.040 0.038 0.040 4,466,000 174,428 0.0391 6.998 6.648 6.998 6.648 6.998 25,527 6.8331 0.00%
2022-11-23 0 0.040 0.040 0.041 0.040 0.041 818,000 32,724 0.0400 6.998 6.998 7.173 6.998 7.173 4,676 6.9989 0.00%
2022-11-22 0 0.040 0.040 0.041 0.040 0.041 2,528,000 101,418 0.0401 6.998 6.998 7.173 6.998 7.173 14,450 7.0187 0.00%
2022-11-21 0 0.040 0.040 0.041 0.040 0.040 724,000 28,960 0.0400 6.998 6.998 7.173 6.998 6.998 4,138 6.9981 -2.44%
2022-11-18 0 0.041 0.040 0.041 0.040 0.041 6,896,000 277,744 0.0403 7.173 6.998 7.173 6.998 7.173 39,417 7.0464 2.50%
2022-11-17 0 0.040 0.040 0.041 0.039 0.041 5,804,000 229,638 0.0396 6.998 6.998 7.173 6.823 7.173 33,175 6.9220 0.00%
2022-11-16 0 0.040 0.038 0.039 0.038 0.044 12,472,000 505,204 0.0405 6.998 6.648 6.823 6.648 7.698 71,288 7.0868 0.00%
2022-11-15 0 0.040 0.039 0.042 0.039 0.043 7,310,000 298,270 0.0408 6.998 6.823 7.348 6.823 7.523 41,783 7.1386 -6.98%
2022-11-14 0 0.043 0.041 0.043 0.041 0.043 564,000 23,258 0.0412 7.523 7.173 7.523 7.173 7.523 3,224 7.2146 2.38%
2022-11-11 0 0.042 0.041 0.042 0.041 0.044 2,028,000 84,534 0.0417 7.348 7.173 7.348 7.173 7.698 11,592 7.2926 5.00%
2022-11-10 0 0.040 0.040 0.041 0.038 0.044 5,384,000 226,388 0.0420 6.998 6.998 7.173 6.648 7.698 30,774 7.3564 5.26%
2022-11-09 0 0.038 0.038 0.040 0.038 0.043 10,312,000 412,646 0.0400 6.648 6.648 6.998 6.648 7.523 58,942 7.0009 -9.52%
2022-11-08 0 0.042 0.039 0.042 0.037 0.043 5,950,000 243,756 0.0410 7.348 6.823 7.348 6.473 7.523 34,009 7.1673 16.67%
2022-11-07 0 0.036 0.037 0.040 0.036 0.046 12,766,000 515,850 0.0404 6.298 6.473 6.998 6.298 8.048 72,969 7.0695 -2.70%
2022-11-04 0 0.037 0.037 0.038 0.035 0.041 6,974,000 251,878 0.0361 6.473 6.473 6.648 6.123 7.173 39,862 6.3187 -2.63%
2022-11-03 0 0.038 0.036 0.038 0.038 0.040 594,000 22,798 0.0384 6.648 6.298 6.648 6.648 6.998 3,395 6.7147 0.00%
2022-11-02 0 0.038 0.036 0.038 0.038 0.042 604,000 23,286 0.0386 6.648 6.298 6.648 6.648 7.348 3,452 6.7449 2.70%
2022-11-01 0 0.037 0.036 0.037 0.036 0.039 924,000 33,742 0.0365 6.473 6.298 6.473 6.298 6.823 5,281 6.3888 2.78%
2022-10-31 0 0.036 0.036 0.038 0.036 0.038 96,000 3,454 0.0360 6.298 6.298 6.648 6.298 6.648 549 6.2946 2.86%
2022-10-28 0 0.035 0.035 0.037 0.035 0.041 2,500,000 89,736 0.0359 6.123 6.123 6.473 6.123 7.173 14,290 6.2798 -12.50%
2022-10-27 0 0.040 0.038 0.040 0.037 0.041 982,000 37,338 0.0380 6.998 6.648 6.998 6.473 7.173 5,613 6.6521 0.00%
2022-10-26 0 0.040 0.037 0.040 0.036 0.040 1,080,000 42,498 0.0394 6.998 6.473 6.998 6.298 6.998 6,173 6.8843 2.56%
2022-10-25 0 0.039 0.036 0.039 0.036 0.040 324,000 11,856 0.0366 6.823 6.298 6.823 6.298 6.998 1,852 6.4019 8.33%
2022-10-24 0 0.036 0.036 0.039 0.036 0.039 868,000 32,356 0.0373 6.298 6.298 6.823 6.298 6.823 4,961 6.5216 -7.69%
2022-10-21 0 0.039 0.035 0.039 0.035 0.042 2,184,000 85,184 0.0390 6.823 6.123 6.823 6.123 7.348 12,483 6.8238 -2.50%
2022-10-20 0 0.040 0.040 0.041 0.040 0.041 2,162,000 86,630 0.0401 6.998 6.998 7.173 6.998 7.173 12,358 7.0102 -6.98%
2022-10-19 0 0.043 0.040 0.043 0.040 0.043 1,324,000 53,118 0.0401 7.523 6.998 7.523 6.998 7.523 7,568 7.0189 2.38%
2022-10-18 0 0.042 0.041 0.042 0.041 0.043 952,000 39,376 0.0414 7.348 7.173 7.348 7.173 7.523 5,442 7.2362 2.44%
2022-10-17 0 0.041 0.041 0.042 0.040 0.044 1,513,065 62,849 0.0415 7.173 7.173 7.348 6.998 7.698 8,648 7.2671 -4.65%
2022-10-14 0 0.043 0.043 0.044 0.042 0.045 1,260,598 54,628 0.0433 7.523 7.523 7.698 7.348 7.873 7,205 7.5815 -2.27%
2022-10-13 0 0.044 0.042 0.044 0.042 0.045 1,722,000 73,616 0.0428 7.698 7.348 7.698 7.348 7.873 9,843 7.4792 -4.35%
2022-10-12 0 0.046 0.042 0.046 0.043 0.046 4,418,000 196,288 0.0444 8.048 7.348 8.048 7.523 8.048 25,253 7.7730 -2.13%
2022-10-11 0 0.047 0.046 0.047 0.045 0.047 3,438,000 157,032 0.0457 8.223 8.048 8.223 7.873 8.223 19,651 7.9910 -7.84%
2022-10-10 0 0.051 0.046 0.056 0.045 0.056 4,146,000 209,844 0.0506 8.923 8.048 9.797 7.873 9.797 23,698 8.8549 6.25%
2022-10-07 0 0.048 0.045 0.048 0.045 0.048 102,000 4,596 0.0451 8.398 7.873 8.398 7.873 8.398 583 7.8831 0.00%
2022-10-06 0 0.048 0.046 0.047 0.045 0.049 566,000 26,084 0.0461 8.398 8.048 8.223 7.873 8.573 3,235 8.0626 -2.04%
2022-10-05 0 0.049 0.049 0.050 0.047 0.052 1,382,000 66,928 0.0484 8.573 8.573 8.748 8.223 9.097 7,899 8.4726 4.26%
2022-10-03 0 0.047 0.047 0.048 0.045 0.048 414,000 18,710 0.0452 8.223 8.223 8.398 7.873 8.398 2,366 7.9066 4.44%
2022-09-30 0 0.045 0.045 0.048 0.042 0.048 508,000 22,508 0.0443 7.873 7.873 8.398 7.348 8.398 2,904 7.7516 -6.25%
2022-09-29 0 0.048 0.048 0.050 0.048 0.048 220,000 10,560 0.0480 8.398 8.398 8.748 8.398 8.398 1,257 8.3977 0.00%
2022-09-28 0 0.048 0.047 0.049 0.047 0.048 1,644,000 78,712 0.0479 8.398 8.223 8.573 8.223 8.398 9,397 8.3764 -4.00%
2022-09-27 0 0.050 0.050 0.052 0.049 0.050 512,000 25,224 0.0493 8.748 8.748 9.097 8.573 8.748 2,927 8.6191 -3.85%
2022-09-26 0 0.052 0.051 0.052 0.049 0.054 3,326,000 167,218 0.0503 9.097 8.923 9.097 8.573 9.447 19,011 8.7959 -3.70%
2022-09-23 0 0.054 0.053 0.054 0.046 0.056 5,358,000 271,148 0.0506 9.447 9.272 9.447 8.048 9.797 30,626 8.8536 8.00%
2022-09-22 0 0.050 0.048 0.050 0.048 0.050 1,660,000 80,210 0.0483 8.748 8.398 8.748 8.398 8.748 9,488 8.4535 2.04%
2022-09-21 0 0.049 0.049 0.050 0.048 0.050 1,607,600 77,940 0.0485 8.573 8.573 8.748 8.398 8.748 9,189 8.4820 -2.00%
2022-09-20 0 0.050 0.050 0.051 0.045 0.052 7,706,000 373,190 0.0484 8.748 8.748 8.923 7.873 9.097 44,046 8.4726 -7.41%
2022-09-19 0 0.054 0.051 0.055 0.051 0.054 545,000 28,668 0.0526 9.447 8.923 9.622 8.923 9.447 3,115 9.2028 0.00%
2022-09-16 0 0.054 0.054 0.055 0.051 0.058 5,392,000 298,002 0.0553 9.447 9.447 9.622 8.923 10.15 30,820 9.6691 -6.90%
2022-09-15 0 0.058 0.058 0.059 0.057 0.062 5,940,000 346,926 0.0584 10.15 10.15 10.32 9.972 10.85 33,952 10.218 -1.69%
2022-09-14 0 0.059 0.058 0.060 0.056 0.060 5,666,000 327,868 0.0579 10.32 10.15 10.50 9.797 10.50 32,386 10.124 0.00%
2022-09-13 0 0.059 0.059 0.061 0.057 0.062 5,762,000 336,978 0.0585 10.32 10.32 10.67 9.972 10.85 32,935 10.232 -3.28%
2022-09-09 0 0.061 0.060 0.062 0.059 0.067 6,500,000 408,244 0.0628 10.67 10.50 10.85 10.32 11.72 37,153 10.988 -1.61%
2022-09-08 0 0.062 0.061 0.062 0.055 0.073 41,198,000 2,687,964 0.0652 10.85 10.67 10.85 9.622 12.77 235,482 11.415 12.73%
2022-09-07 0 0.055 0.055 0.056 0.049 0.077 59,802,000 3,838,092 0.0642 9.622 9.622 9.797 8.573 13.47 341,820 11.228 10.00%
2022-09-06 0 0.050 0.050 0.051 0.045 0.052 17,044,000 840,866 0.0493 8.748 8.748 8.923 7.873 9.097 97,421 8.6312 2.04%
2022-09-05 0 0.049 0.049 0.051 0.042 0.057 34,480,000 1,591,086 0.0461 8.573 8.573 8.923 7.348 9.972 197,083 8.0732 -9.26%
2022-09-02 1 - - - - - 0 0 - 9.447 - - - - 0 - 0.00%
2022-09-01 1 0.054 0.054 0.058 0.054 0.054 50,000 2,700 0.0540 9.447 9.447 10.15 9.447 9.447 286 9.4474 1.89%
2022-08-31 0 0.053 0.053 0.054 0.053 0.067 59,358,000 3,381,496 0.0570 9.272 9.272 9.447 9.272 11.72 339,282 9.9666 -20.90%
2022-08-30 0 0.067 0.066 0.067 0.048 0.099 357,573,520 28,230,122 0.0789 11.72 11.55 11.72 8.398 17.32 2,043,843 13.812 59.52%
2022-08-29 0 0.042 0.040 0.042 0.040 0.043 634,000 26,434 0.0417 7.348 6.998 7.348 6.998 7.523 3,624 7.2944 2.44%
2022-08-26 0 0.041 0.041 0.042 0.039 0.042 5,134,000 209,302 0.0408 7.173 7.173 7.348 6.823 7.348 29,345 7.1324 -2.38%
2022-08-25 0 0.042 0.041 0.042 0.041 0.042 1,548,000 64,626 0.0417 7.348 7.173 7.348 7.173 7.348 8,848 7.3039 0.00%
2022-08-24 0 0.042 0.041 0.042 0.041 0.042 668,000 27,954 0.0418 7.348 7.173 7.348 7.173 7.348 3,818 7.3213 0.00%
2022-08-23 0 0.042 0.042 0.045 0.041 0.046 4,098,000 178,034 0.0434 7.348 7.348 7.873 7.173 8.048 23,424 7.6006 -2.33%
2022-08-22 0 0.043 0.041 0.043 0.040 0.045 1,534,000 63,986 0.0417 7.523 7.173 7.523 6.998 7.873 8,768 7.2976 7.50%
2022-08-19 0 0.040 0.039 0.041 0.040 0.041 1,504,000 60,580 0.0403 6.998 6.823 7.173 6.998 7.173 8,597 7.0469 -2.44%
2022-08-18 0 0.041 0.041 0.046 0.040 0.041 544,000 22,118 0.0407 7.173 7.173 8.048 6.998 7.173 3,109 7.1132 0.00%
2022-08-17 0 0.041 0.041 0.047 0.040 0.044 4,240,000 176,950 0.0417 7.173 7.173 8.223 6.998 7.698 24,235 7.3013 -6.82%
2022-08-16 0 0.044 0.044 0.046 0.042 0.048 3,474,000 150,630 0.0434 7.698 7.698 8.048 7.348 8.398 19,857 7.5858 -2.22%
2022-08-15 0 0.045 0.045 0.046 0.045 0.049 2,382,000 107,926 0.0453 7.873 7.873 8.048 7.873 8.573 13,615 7.9269 -2.17%
2022-08-12 0 0.046 0.046 0.047 0.045 0.047 2,091,140 96,140 0.0460 8.048 8.048 8.223 7.873 8.223 11,953 8.0434 -2.13%
2022-08-11 0 0.047 0.047 0.048 0.045 0.050 3,544,000 171,176 0.0483 8.223 8.223 8.398 7.873 8.748 20,257 8.4502 -2.08%
2022-08-10 0 0.048 0.047 0.048 0.046 0.049 2,382,000 111,254 0.0467 8.398 8.223 8.398 8.048 8.573 13,615 8.1713 -2.04%
2022-08-09 0 0.049 0.048 0.049 0.048 0.050 2,950,000 143,822 0.0488 8.573 8.398 8.573 8.398 8.748 16,862 8.5295 -2.00%
2022-08-08 0 0.050 0.049 0.050 0.049 0.052 3,902,000 195,632 0.0501 8.748 8.573 8.748 8.573 9.097 22,303 8.7714 -5.66%
2022-08-05 0 0.053 0.051 0.053 0.049 0.054 11,352,000 580,252 0.0511 9.272 8.923 9.272 8.573 9.447 64,887 8.9426 1.92%
2022-08-04 0 0.052 0.052 0.054 0.042 0.061 63,696,000 3,509,276 0.0551 9.097 9.097 9.447 7.348 10.67 364,078 9.6388 23.81%
2022-08-03 0 0.042 0.041 0.042 0.040 0.042 4,772,000 195,868 0.0410 7.348 7.173 7.348 6.998 7.348 27,276 7.1809 0.00%
2022-08-02 0 0.042 0.041 0.042 0.040 0.047 19,722,000 821,070 0.0416 7.348 7.173 7.348 6.998 8.223 112,728 7.2836 -10.64%
2022-08-01 0 0.047 0.046 0.047 0.046 0.050 5,044,000 240,114 0.0476 8.223 8.048 8.223 8.048 8.748 28,831 8.3284 -9.62%
2022-07-29 0 0.052 0.051 0.053 0.050 0.059 3,104,000 162,724 0.0524 9.097 8.923 9.272 8.748 10.32 17,742 9.1717 0.00%
2022-07-28 0 0.052 0.052 0.053 0.049 0.058 15,250,000 800,974 0.0525 9.097 9.097 9.272 8.573 10.15 87,167 9.1890 -10.34%
2022-07-27 0 0.058 0.057 0.058 0.056 0.059 4,664,000 269,110 0.0577 10.15 9.972 10.15 9.797 10.32 26,659 10.095 0.00%
2022-07-26 0 0.058 0.058 0.059 0.056 0.062 9,358,000 542,868 0.0580 10.15 10.15 10.32 9.797 10.85 53,489 10.149 -7.94%
2022-07-25 0 0.063 0.063 0.064 0.062 0.066 4,146,000 262,584 0.0633 11.02 11.02 11.20 10.85 11.55 23,698 11.080 -4.55%
2022-07-22 0 0.066 0.066 0.067 0.065 0.072 10,254,000 686,138 0.0669 11.55 11.55 11.72 11.37 12.60 58,611 11.707 -5.71%
2022-07-21 0 0.070 0.070 0.072 0.065 0.078 37,918,000 2,758,424 0.0727 12.25 12.25 12.60 11.37 13.65 216,734 12.727 6.06%
2022-07-20 0 0.066 0.066 0.067 0.062 0.074 22,578,000 1,504,412 0.0666 11.55 11.55 11.72 10.85 12.95 129,053 11.657 6.45%
2022-07-19 0 0.062 0.062 0.064 0.062 0.067 20,484,000 1,318,898 0.0644 10.85 10.85 11.20 10.85 11.72 117,084 11.265 -8.82%
2022-07-18 0 0.068 0.068 0.069 0.066 0.076 13,184,000 906,202 0.0687 11.90 11.90 12.07 11.55 13.30 75,358 12.025 -6.85%
2022-07-15 0 0.073 0.073 0.075 0.070 0.074 9,198,000 662,038 0.0720 12.77 12.77 13.12 12.25 12.95 52,575 12.592 -1.35%
2022-07-14 0 0.074 0.074 0.075 0.072 0.078 5,402,000 398,992 0.0739 12.95 12.95 13.12 12.60 13.65 30,877 12.922 -3.90%
2022-07-13 0 0.077 0.075 0.078 0.072 0.077 6,536,000 483,778 0.0740 13.47 13.12 13.65 12.60 13.47 37,359 12.949 0.00%
2022-07-12 0 0.077 0.077 0.080 0.072 0.080 17,228,002 1,316,088 0.0764 13.47 13.47 14.00 12.60 14.00 98,473 13.365 -3.75%
2022-07-11 0 0.080 0.080 0.081 0.077 0.085 40,518,000 3,241,722 0.0800 14.00 14.00 14.17 13.47 14.87 231,596 13.997 -5.88%
2022-07-08 0 0.085 0.085 0.086 0.077 0.130 205,786,000 20,250,878 0.0984 14.87 14.87 15.05 13.47 22.74 1,176,245 17.217 1.19%
2022-07-07 0 0.084 0.083 0.084 0.075 0.093 49,106,000 4,197,230 0.0855 14.70 14.52 14.70 13.12 16.27 280,683 14.954 6.33%
2022-07-06 0 0.079 0.076 0.079 0.073 0.083 14,428,000 1,137,228 0.0788 13.82 13.30 13.82 12.77 14.52 82,469 13.790 -4.82%
2022-07-05 0 0.083 0.083 0.085 0.081 0.089 12,886,080 1,068,502 0.0829 14.52 14.52 14.87 14.17 15.57 73,655 14.507 -8.79%
2022-07-04 0 0.091 0.083 0.091 0.078 0.102 48,116,000 4,288,396 0.0891 15.92 14.52 15.92 13.65 17.85 275,025 15.593 5.81%
2022-06-30 0 0.086 0.086 0.088 0.086 0.115 120,245,190 11,605,893 0.0965 15.05 15.05 15.40 15.05 20.12 687,306 16.886 -18.87%
2022-06-29 0 0.106 0.105 0.106 0.072 0.118 325,768,000 31,945,114 0.0981 18.54 18.37 18.54 12.60 20.64 1,862,047 17.156 47.22%
2022-06-28 0 0.072 0.072 0.073 0.066 0.088 96,720,000 6,955,184 0.0719 12.60 12.60 12.77 11.55 15.40 552,839 12.581 -18.18%
2022-06-27 0 0.088 0.088 0.092 0.088 0.129 110,068,000 10,860,670 0.0987 15.40 15.40 16.10 15.40 22.57 629,134 17.263 -38.46%
2022-06-24 0 0.143 0.143 0.150 0.143 0.245 127,012,000 23,456,716 0.1847 25.02 25.02 26.24 25.02 42.86 725,984 32.310 -38.63%
2022-06-23 0 0.233 0.233 0.234 0.162 0.350 358,997,793 88,708,850 0.2471 40.76 40.76 40.94 28.34 61.23 2,051,984 43.231 -13.70%
2022-06-22 0 0.270 0.270 0.280 0.100 0.410 366,943,774 80,981,628 0.2207 47.24 47.24 48.99 17.50 71.73 2,097,402 38.610 175.51%
2022-06-21 0 0.098 0.098 0.102 0.092 0.124 183,423,263 17,659,616 0.0963 17.15 17.15 17.85 16.10 21.69 1,048,423 16.844 -20.97%
2022-06-20 0 0.124 0.123 0.130 0.118 0.126 14,423,250 1,775,876 0.1231 21.69 21.52 22.74 20.64 22.04 82,441 21.541 -2.36%
2022-06-17 0 0.127 0.116 0.139 0.099 0.127 20,129,274 2,068,769 0.1028 22.22 20.29 24.32 17.32 22.22 115,056 17.980 14.41%
2022-06-16 0 0.111 0.111 0.120 0.111 0.112 831,636 92,433 0.1111 19.42 19.42 20.99 19.42 19.59 4,754 19.445 -4.31%
2022-06-15 0 0.116 0.115 0.137 - - 0 0 - 20.29 20.12 23.97 - - 0 - 0.00%
2022-06-14 0 0.116 0.116 0.134 0.110 0.113 274,000 30,220 0.1103 20.29 20.29 23.44 19.24 19.77 1,566 19.296 2.65%
2022-06-13 0 0.113 0.113 0.117 0.098 0.121 35,599,000 3,745,138 0.1052 19.77 19.77 20.47 17.15 21.17 203,479 18.406 17.71%
2022-06-10 0 0.096 0.095 0.098 0.096 0.096 50,000 4,800 0.0960 16.80 16.62 17.15 16.80 16.80 286 16.795 0.00%
2022-06-09 0 0.096 0.095 0.096 0.095 0.096 160,000 15,474 0.0967 16.80 16.62 16.80 16.62 16.80 915 16.920 1.05%
2022-06-08 0 0.095 0.092 0.098 0.088 0.130 3,836,000 390,596 0.1018 16.62 16.10 17.15 15.40 22.74 21,926 17.814 -28.03%
2022-06-07 0 0.132 0.131 0.149 0.132 0.135 20,000 2,676 0.1338 23.09 22.92 26.07 23.09 23.62 114 23.409 -2.22%
2022-06-06 0 0.135 0.135 0.143 0.135 0.136 158,000 21,418 0.1356 23.62 23.62 25.02 23.62 23.79 903 23.716 -1.46%
2022-06-02 0 0.137 0.136 0.149 0.137 0.137 30,000 4,110 0.1370 23.97 23.79 26.07 23.97 23.97 171 23.968 0.74%
2022-06-01 0 0.136 0.136 0.150 0.136 0.136 3,806 510 0.1340 23.79 23.79 26.24 23.79 23.79 22 23.443 -9.33%
2022-05-31 0 0.150 0.137 0.154 - - 0 0 - 26.24 23.97 26.94 - - 0 - 0.00%
2022-05-30 0 0.150 0.136 0.150 0.135 0.159 256,000 37,608 0.1469 26.24 23.79 26.24 23.62 27.82 1,463 25.701 3.45%
2022-05-27 0 0.145 0.145 0.154 0.145 0.150 350,000 50,760 0.1450 25.37 25.37 26.94 25.37 26.24 2,001 25.373 0.00%
2022-05-26 0 0.145 0.145 0.155 0.142 0.145 58,000 8,260 0.1424 25.37 25.37 27.12 24.84 25.37 332 24.916 -2.03%
2022-05-25 0 0.148 0.145 0.148 0.140 0.148 182,000 26,270 0.1443 25.89 25.37 25.89 24.49 25.89 1,040 25.253 8.82%
2022-05-24 0 0.136 0.136 0.150 0.136 0.136 36,000 4,896 0.1360 23.79 23.79 26.24 23.79 23.79 206 23.793 -8.11%
2022-05-23 0 0.148 0.136 0.148 - - 0 0 - 25.89 23.79 25.89 - - 0 - 0.00%
2022-05-20 0 0.148 0.138 0.160 0.138 0.153 104,000 15,062 0.1448 25.89 24.14 27.99 24.14 26.77 594 25.338 -1.33%
2022-05-19 0 0.150 0.141 0.150 0.140 0.159 398,000 59,086 0.1485 26.24 24.67 26.24 24.49 27.82 2,275 25.973 -6.25%
2022-05-18 0 0.160 0.150 0.160 0.147 0.160 466,000 69,766 0.1497 27.99 26.24 27.99 25.72 27.99 2,664 26.192 14.29%
2022-05-17 0 0.140 0.140 0.160 - - 0 0 - 24.49 24.49 27.99 - - 0 - 0.00%
2022-05-16 0 0.140 0.135 - - - 0 0 - 24.49 23.62 - - - 0 - 0.00%
2022-05-13 0 0.140 0.135 0.150 - - 0 0 - 24.49 23.62 26.24 - - 0 - 0.00%
2022-05-12 0 0.140 0.130 0.149 - - 0 0 - 24.49 22.74 26.07 - - 0 - 0.00%
2022-05-11 0 0.140 0.140 0.160 0.135 0.199 662,000 104,218 0.1574 24.49 24.49 27.99 23.62 34.82 3,784 27.542 10.24%
2022-05-10 0 0.127 0.126 0.150 0.127 0.127 100,000 12,700 0.1270 22.22 22.04 26.24 22.22 22.22 572 22.219 -6.62%
2022-05-06 0 0.136 0.132 0.160 0.130 0.136 228,000 29,702 0.1303 23.79 23.09 27.99 22.74 23.79 1,303 22.791 4.62%
2022-05-05 0 0.130 0.130 0.133 0.130 0.130 18,000 2,340 0.1300 22.74 22.74 23.27 22.74 22.74 103 22.744 -4.41%
2022-05-04 0 0.136 0.125 0.158 0.136 0.136 496,000 67,060 0.1352 23.79 21.87 27.64 23.79 23.79 2,835 23.654 0.74%
2022-05-03 0 0.135 0.135 0.140 0.135 0.152 290,000 41,332 0.1425 23.62 23.62 24.49 23.62 26.59 1,658 24.935 -11.18%
2022-04-29 0 0.152 0.152 0.158 0.133 0.155 1,219,000 173,154 0.1420 26.59 26.59 27.64 23.27 27.12 6,968 24.851 20.63%
2022-04-28 0 0.126 0.114 0.127 0.114 0.127 666,000 79,824 0.1199 22.04 19.94 22.22 19.94 22.22 3,807 20.969 11.50%
2022-04-27 0 0.113 0.110 0.128 0.111 0.113 70,000 7,870 0.1124 19.77 19.24 22.39 19.42 19.77 400 19.670 3.67%
2022-04-26 0 0.109 0.109 0.118 - - 0 0 - 19.07 19.07 20.64 - - 0 - 0.00%
2022-04-25 0 0.109 0.085 0.128 - - 0 0 - 19.07 14.87 22.39 - - 0 - 0.00%
2022-04-22 0 0.109 0.080 0.109 0.109 0.110 328,000 35,740 0.1090 19.07 14.00 19.07 19.07 19.24 1,875 19.063 0.93%
2022-04-21 0 0.108 0.081 0.108 0.100 0.110 1,632,000 164,324 0.1007 18.89 14.17 18.89 17.50 19.24 9,328 17.616 8.00%
2022-04-20 0 0.100 0.086 - - - 0 0 - 17.50 15.05 - - - 0 - 0.00%
2022-04-19 0 0.100 0.089 0.110 0.100 0.100 100,000 10,000 0.1000 17.50 15.57 19.24 17.50 17.50 572 17.495 0.00%
2022-04-14 0 0.100 0.100 - 0.099 0.099 36,000 3,566 0.0991 17.50 17.50 - 17.32 17.32 206 17.330 1.01%
2022-04-13 0 0.099 0.087 0.110 0.099 0.099 300,000 29,700 0.0990 17.32 15.22 19.24 17.32 17.32 1,715 17.320 4.21%
2022-04-12 0 0.095 0.085 0.095 0.090 0.095 250,000 23,650 0.0946 16.62 14.87 16.62 15.75 16.62 1,429 16.550 0.00%
2022-04-11 0 0.095 0.080 0.095 - - 0 0 - 16.62 14.00 16.62 - - 0 - 0.00%
2022-04-08 0 0.095 0.080 0.095 0.094 0.095 50,000 4,732 0.0946 16.62 14.00 16.62 16.45 16.62 286 16.557 5.56%
2022-04-07 0 0.090 0.077 0.095 - - 0 0 - 15.75 13.47 16.62 - - 0 - 0.00%
2022-04-06 0 0.090 0.084 0.093 0.084 0.099 460,000 41,800 0.0909 15.75 14.70 16.27 14.70 17.32 2,629 15.898 -10.00%
2022-04-04 0 0.100 0.100 0.104 0.100 0.100 4,000 400 0.1000 17.50 17.50 18.19 17.50 17.50 23 17.495 -2.91%
2022-04-01 0 0.103 0.090 0.104 0.103 0.103 30,000 3,090 0.1030 18.02 15.75 18.19 18.02 18.02 171 18.020 -0.96%
2022-03-31 0 0.104 0.087 0.104 0.103 0.104 10,000 1,032 0.1032 18.19 15.22 18.19 18.02 18.19 57 18.055 4.00%
2022-03-30 0 0.100 0.094 0.100 0.099 0.100 36,000 3,596 0.0999 17.50 16.45 17.50 17.32 17.50 206 17.476 -2.91%
2022-03-29 0 0.103 0.090 - - - 0 0 - 18.02 15.75 - - - 0 - 0.00%
2022-03-28 0 0.103 0.090 0.108 0.083 0.108 416,000 40,054 0.0963 18.02 15.75 18.89 14.52 18.89 2,378 16.845 24.10%
2022-03-25 0 0.083 0.073 - - - 0 0 - 14.52 12.77 - - - 0 - 0.00%
2022-03-24 0 0.083 0.070 - - - 0 0 - 14.52 12.25 - - - 0 - 0.00%
2022-03-23 0 0.083 0.071 0.083 - - 0 0 - 14.52 12.42 14.52 - - 0 - -1.19%
2022-03-22 0 0.084 0.075 0.090 0.075 0.084 30,337 2,424 0.0799 14.70 13.12 15.75 13.12 14.70 173 13.979 12.00%
2022-03-21 0 0.075 0.074 0.080 0.070 0.080 340,000 25,288 0.0744 13.12 12.95 14.00 12.25 14.00 1,943 13.012 -14.77%
2022-03-18 0 0.088 0.083 0.090 0.090 0.090 100,000 9,000 0.0900 15.40 14.52 15.75 15.75 15.75 572 15.746 0.00%
2022-03-17 0 0.088 0.086 0.088 0.090 0.090 272,000 24,480 0.0900 15.40 15.05 15.40 15.75 15.75 1,555 15.746 10.00%
2022-03-16 0 0.080 0.080 0.081 0.070 0.109 1,280,000 117,072 0.0915 14.00 14.00 14.17 12.25 19.07 7,316 16.002 14.29%
2022-03-15 0 0.070 0.070 0.073 0.070 0.080 264,000 19,970 0.0756 12.25 12.25 12.77 12.25 14.00 1,509 13.234 -12.50%
2022-03-14 0 0.080 0.072 0.093 0.080 0.080 54,000 4,320 0.0800 14.00 12.60 16.27 14.00 14.00 309 13.996 -5.88%
2022-03-11 0 0.085 0.082 0.093 0.085 0.090 80,000 6,960 0.0870 14.87 14.35 16.27 14.87 15.75 457 15.221 -5.56%
2022-03-10 0 0.090 0.090 0.099 0.090 0.090 4,000 360 0.0900 15.75 15.75 17.32 15.75 15.75 23 15.746 -5.26%
2022-03-09 0 0.095 0.095 0.099 0.090 0.095 52,000 4,924 0.0947 16.62 16.62 17.32 15.75 16.62 297 16.567 -1.04%
2022-03-08 0 0.096 0.092 0.099 0.092 0.101 702,000 66,842 0.0952 16.80 16.10 17.32 16.10 17.67 4,013 16.658 -15.04%
2022-03-07 0 0.113 0.100 0.116 - - 0 0 - 19.77 17.50 20.29 - - 0 - 0.00%
2022-03-04 0 0.113 0.103 0.120 0.101 0.113 978,100 109,276 0.1117 19.77 18.02 20.99 17.67 19.77 5,591 19.546 -4.24%
2022-03-03 0 0.118 0.110 0.119 - - 0 0 - 20.64 19.24 20.82 - - 0 - -0.84%
2022-03-02 0 0.119 0.110 0.120 - - 0 0 - 20.82 19.24 20.99 - - 0 - 0.00%
2022-03-01 0 0.119 0.111 0.120 0.112 0.119 636,000 73,476 0.1155 20.82 19.42 20.99 19.59 20.82 3,635 20.212 6.25%
2022-02-28 0 0.112 0.110 - - - 0 0 - 19.59 19.24 - - - 0 - 0.00%
2022-02-25 0 0.112 0.110 - - - 0 0 - 19.59 19.24 - - - 0 - 0.00%
2022-02-24 0 0.112 0.110 - - - 0 0 - 19.59 19.24 - - - 0 - 0.00%
2022-02-23 0 0.112 0.110 - - - 0 0 - 19.59 19.24 - - - 0 - 0.00%
2022-02-22 0 0.112 0.110 - - - 0 0 - 19.59 19.24 - - - 0 - 0.00%
2022-02-21 0 0.112 0.110 - - - 0 0 - 19.59 19.24 - - - 0 - 0.00%
2022-02-18 0 0.112 0.110 - - - 0 0 - 19.59 19.24 - - - 0 - 0.00%
2022-02-17 0 0.112 0.110 - - - 0 0 - 19.59 19.24 - - - 0 - 0.00%
2022-02-16 0 0.112 0.112 - 0.112 0.113 56,000 6,322 0.1129 19.59 19.59 - 19.59 19.77 320 19.751 -1.75%
2022-02-15 0 0.114 0.113 - - - 0 0 - 19.94 19.77 - - - 0 - 0.00%
2022-02-14 0 0.114 0.114 0.120 0.114 0.130 30,000 3,832 0.1277 19.94 19.94 20.99 19.94 22.74 171 22.347 -0.87%
2022-02-11 0 0.115 0.115 0.121 0.115 0.120 240,000 28,608 0.1192 20.12 20.12 21.17 20.12 20.99 1,372 20.854 -1.71%
2022-02-10 0 0.117 0.113 0.120 0.117 0.125 391,000 48,332 0.1236 20.47 19.77 20.99 20.47 21.87 2,235 21.626 -7.14%
2022-02-09 0 0.126 0.126 0.135 0.125 0.127 302,000 38,068 0.1261 22.04 22.04 23.62 21.87 22.22 1,726 22.053 -3.08%
2022-02-08 0 0.130 0.126 0.134 0.130 0.130 12,000 1,560 0.1300 22.74 22.04 23.44 22.74 22.74 69 22.744 -6.47%
2022-02-07 0 0.139 0.130 0.139 0.140 0.140 2,000 280 0.1400 24.32 22.74 24.32 24.49 24.49 11 24.493 2.96%
2022-02-04 0 0.135 0.135 0.148 0.133 0.145 117,663 16,599 0.1411 23.62 23.62 25.89 23.27 25.37 673 24.681 -7.53%
2022-01-31 0 0.146 0.130 0.149 - - 0 0 - 25.54 22.74 26.07 - - 0 - 0.00%
2022-01-28 0 0.146 0.129 0.152 0.129 0.146 46,000 6,122 0.1331 25.54 22.57 26.59 22.57 25.54 263 23.284 5.04%
2022-01-27 0 0.139 0.129 0.140 0.128 0.139 132,000 17,218 0.1304 24.32 22.57 24.49 22.39 24.32 754 22.821 -4.14%
2022-01-26 0 0.145 0.134 0.152 - - 0 0 - 25.37 23.44 26.59 - - 0 - 0.00%
2022-01-25 0 0.145 0.138 0.145 0.130 0.149 174,000 24,480 0.1407 25.37 24.14 25.37 22.74 26.07 995 24.614 -5.84%
2022-01-24 0 0.154 0.144 0.154 0.126 0.165 268,000 38,254 0.1427 26.94 25.19 26.94 22.04 28.87 1,532 24.972 16.67%
2022-01-21 0 0.132 0.132 - 0.132 0.135 4,000 534 0.1335 23.09 23.09 - 23.09 23.62 23 23.356 -12.00%
2022-01-20 0 0.150 0.135 0.160 - - 0 0 - 26.24 23.62 27.99 - - 0 - 0.00%
2022-01-19 0 0.150 0.135 0.155 - - 0 0 - 26.24 23.62 27.12 - - 0 - 0.00%
2022-01-18 0 0.150 0.135 0.150 - - 0 0 - 26.24 23.62 26.24 - - 0 - 0.00%
2022-01-17 0 0.150 0.143 0.150 0.150 0.150 160,000 24,000 0.1500 26.24 25.02 26.24 26.24 26.24 915 26.243 0.00%
2022-01-14 0 0.150 0.150 0.160 0.140 0.160 286,000 42,700 0.1493 26.24 26.24 27.99 24.49 27.99 1,635 26.120 7.14%
2022-01-13 0 0.140 0.120 0.140 0.140 0.140 3,000 413 0.1377 24.49 20.99 24.49 24.49 24.49 17 24.085 -3.45%
2022-01-12 0 0.145 0.145 0.155 - - 0 0 - 25.37 25.37 27.12 - - 0 - 0.00%
2022-01-11 0 0.145 0.140 0.160 - - 0 0 - 25.37 24.49 27.99 - - 0 - 0.00%
2022-01-10 0 0.145 0.140 0.160 0.145 0.145 32,000 4,640 0.1450 25.37 24.49 27.99 25.37 25.37 183 25.368 -3.33%
2022-01-07 0 0.150 0.141 0.159 0.150 0.150 164,000 24,600 0.1500 26.24 24.67 27.82 26.24 26.24 937 26.243 5.63%
2022-01-06 0 0.142 0.140 0.149 0.140 0.150 470,000 66,606 0.1417 24.84 24.49 26.07 24.49 26.24 2,686 24.793 -10.69%
2022-01-05 0 0.159 0.150 0.159 0.160 0.160 202,000 32,320 0.1600 27.82 26.24 27.82 27.99 27.99 1,155 27.992 -0.63%
2022-01-04 0 0.160 0.145 0.168 0.160 0.163 60,000 9,752 0.1625 27.99 25.37 29.39 27.99 28.52 343 28.435 -1.84%
2022-01-03 0 0.163 0.151 0.164 0.146 0.170 332,000 51,936 0.1564 28.52 26.42 28.69 25.54 29.74 1,898 27.368 -7.91%
2021-12-31 0 0.177 0.170 0.177 - - 0 0 - 30.97 29.74 30.97 - - 0 - -1.67%
2021-12-30 0 0.180 0.171 0.185 0.171 0.195 320,000 58,396 0.1825 31.49 29.92 32.37 29.92 34.12 1,829 31.926 -9.09%
2021-12-29 0 0.198 0.185 0.198 0.187 0.230 9,995,500 2,049,581 0.2051 34.64 32.37 34.64 32.72 40.24 57,133 35.874 4.21%
2021-12-28 1 - - - - - 0 0 - 33.24 - - - - 0 - 0.00%
2021-12-24 0 0.190 0.183 0.190 0.183 0.190 22,500 4,129 0.1835 33.24 32.02 33.24 32.02 33.24 129 32.106 -1.55%
2021-12-23 0 0.193 0.181 0.193 0.194 0.194 250,000 48,500 0.1940 33.77 31.67 33.77 33.94 33.94 1,429 33.941 1.58%
2021-12-22 0 0.190 0.183 0.190 - - 0 0 - 33.24 32.02 33.24 - - 0 - -2.56%
2021-12-21 0 0.195 0.181 0.195 - - 0 0 - 34.12 31.67 34.12 - - 0 - -0.51%
2021-12-20 0 0.196 0.183 0.200 - - 0 0 - 34.29 32.02 34.99 - - 0 - 0.00%
2021-12-17 0 0.196 0.183 0.200 - - 0 0 - 34.29 32.02 34.99 - - 0 - 0.00%
2021-12-16 0 0.196 0.183 0.208 - - 0 0 - 34.29 32.02 36.39 - - 0 - 0.00%
2021-12-15 0 0.196 0.183 0.200 - - 0 0 - 34.29 32.02 34.99 - - 0 - 0.00%
2021-12-14 0 0.196 0.195 0.196 0.195 0.196 334,000 65,212 0.1952 34.29 34.12 34.29 34.12 34.29 1,909 34.159 0.51%
2021-12-13 0 0.195 0.187 0.208 0.190 0.195 180,500 34,930 0.1935 34.12 32.72 36.39 33.24 34.12 1,032 33.856 0.00%
2021-12-10 0 0.195 0.186 0.200 - - 0 0 - 34.12 32.54 34.99 - - 0 - 0.00%
2021-12-09 0 0.195 0.185 0.204 - - 0 0 - 34.12 32.37 35.69 - - 0 - 0.00%
2021-12-08 0 0.195 0.185 0.205 - - 0 0 - 34.12 32.37 35.87 - - 0 - 0.00%
2021-12-07 0 0.195 0.195 0.210 0.195 0.195 4,000 780 0.1950 34.12 34.12 36.74 34.12 34.12 23 34.116 -3.47%
2021-12-06 0 0.202 0.195 0.212 0.202 0.210 106,000 21,972 0.2073 35.34 34.12 37.09 35.34 36.74 606 36.264 -3.81%
2021-12-03 0 0.210 0.202 0.217 - - 0 0 - 36.74 35.34 37.96 - - 0 - 0.00%
2021-12-02 0 0.210 0.210 0.215 0.210 0.215 120,000 25,210 0.2101 36.74 36.74 37.61 36.74 37.61 686 36.754 0.00%
2021-12-01 0 0.210 0.202 0.210 - - 0 0 - 36.74 35.34 36.74 - - 0 - 0.00%
2021-11-30 0 0.210 0.202 0.210 - - 0 0 - 36.74 35.34 36.74 - - 0 - -3.67%
2021-11-29 0 0.218 0.212 0.218 0.212 0.218 72,000 15,276 0.2122 38.14 37.09 38.14 37.09 38.14 412 37.119 2.83%
2021-11-26 0 0.212 0.202 0.212 - - 0 0 - 37.09 35.34 37.09 - - 0 - 0.00%
2021-11-25 0 0.212 0.206 0.212 - - 0 0 - 37.09 36.04 37.09 - - 0 - 0.00%
2021-11-24 0 0.212 0.206 0.215 0.212 0.212 40,000 8,480 0.2120 37.09 36.04 37.61 37.09 37.09 229 37.090 2.91%
2021-11-23 0 0.206 0.206 0.215 0.206 0.215 55,533 11,733 0.2113 36.04 36.04 37.61 36.04 37.61 317 36.964 -4.19%
2021-11-22 0 0.215 0.206 0.215 - - 0 0 - 37.61 36.04 37.61 - - 0 - -2.27%
2021-11-19 0 0.220 0.207 0.225 0.200 0.220 612,000 128,032 0.2092 38.49 36.21 39.36 34.99 38.49 3,498 36.600 2.33%
2021-11-18 0 0.215 0.215 0.217 0.201 0.217 1,256,000 269,062 0.2142 37.61 37.61 37.96 35.17 37.96 7,179 37.478 -0.92%
2021-11-17 0 0.217 0.200 0.217 0.200 0.220 1,016,000 220,412 0.2169 37.96 34.99 37.96 34.99 38.49 5,807 37.954 8.50%
2021-11-16 0 0.200 0.185 0.200 0.200 0.200 168,000 33,600 0.2000 34.99 32.37 34.99 34.99 34.99 960 34.990 0.00%
2021-11-15 0 0.200 0.188 0.200 0.188 0.200 182,000 35,908 0.1973 34.99 32.89 34.99 32.89 34.99 1,040 34.517 1.52%
2021-11-12 0 0.197 0.185 0.200 0.190 0.200 80,000 15,500 0.1938 34.47 32.37 34.99 33.24 34.99 457 33.897 -0.51%
2021-11-11 0 0.198 0.196 - 0.198 0.198 8,000 1,584 0.1980 34.64 34.29 - 34.64 34.64 46 34.640 4.21%
2021-11-10 0 0.190 0.198 0.199 0.183 0.200 170,000 31,906 0.1877 33.24 34.64 34.82 32.02 34.99 972 32.835 -5.00%
2021-11-09 0 0.200 0.197 0.200 0.200 0.208 188,000 37,728 0.2007 34.99 34.47 34.99 34.99 36.39 1,075 35.109 -4.31%
2021-11-08 0 0.209 0.205 0.210 0.205 0.210 16,000 3,300 0.2063 36.56 35.87 36.74 35.87 36.74 91 36.084 -4.57%
2021-11-05 0 0.219 0.210 0.229 - - 0 0 - 38.31 36.74 40.06 - - 0 - 0.00%
2021-11-04 0 0.219 0.210 0.222 - - 0 0 - 38.31 36.74 38.84 - - 0 - 0.00%
2021-11-03 0 0.219 0.210 0.222 0.216 0.222 102,000 22,044 0.2161 38.31 36.74 38.84 37.79 38.84 583 37.810 1.39%
2021-11-02 0 0.216 0.216 0.228 0.215 0.217 126,000 27,254 0.2163 37.79 37.79 39.89 37.61 37.96 720 37.842 -5.68%
2021-11-01 0 0.229 0.220 0.229 0.215 0.230 120,000 27,274 0.2273 40.06 38.49 40.06 37.61 40.24 686 39.764 4.09%
2021-10-29 0 0.220 0.216 0.233 0.216 0.220 80,000 17,504 0.2188 38.49 37.79 40.76 37.79 38.49 457 38.279 1.85%
2021-10-28 0 0.216 0.215 0.233 0.216 0.230 208,000 45,808 0.2202 37.79 37.61 40.76 37.79 40.24 1,189 38.530 -7.30%
2021-10-27 0 0.233 0.223 0.233 - - 0 0 - 40.76 39.01 40.76 - - 0 - 0.00%
2021-10-26 0 0.233 0.228 0.233 0.230 0.233 208,000 48,084 0.2312 40.76 39.89 40.76 40.24 40.76 1,189 40.444 0.00%
2021-10-25 0 0.233 0.233 0.240 0.232 0.240 36,000 8,564 0.2379 40.76 40.76 41.99 40.59 41.99 206 41.619 -2.92%
2021-10-22 0 0.240 0.240 0.248 0.237 0.248 396,000 95,200 0.2404 41.99 41.99 43.39 41.46 43.39 2,263 42.059 -4.00%
2021-10-21 0 0.250 0.231 0.250 0.229 0.250 282,000 68,342 0.2423 43.74 40.41 43.74 40.06 43.74 1,612 42.399 5.04%
2021-10-20 0 0.238 0.231 0.250 0.238 0.260 354,000 84,840 0.2397 41.64 40.41 43.74 41.64 45.49 2,023 41.929 -8.46%
2021-10-19 0 0.260 0.236 0.260 0.232 0.260 202,000 50,980 0.2524 45.49 41.29 45.49 40.59 45.49 1,155 44.154 4.00%
2021-10-18 0 0.250 0.230 0.250 - - 0 0 - 43.74 40.24 43.74 - - 0 - 0.00%
2021-10-15 0 0.250 0.230 0.250 - - 19 4 0.2105 43.74 40.24 43.74 - - 0 36.832 0.00%
2021-10-12 0 0.250 0.235 0.250 - - 0 0 - 43.74 41.11 43.74 - - 0 - 0.00%
2021-10-11 0 0.250 0.232 0.260 - - 0 0 - 43.74 40.59 45.49 - - 0 - 0.00%
2021-10-08 0 0.250 0.240 0.250 0.238 0.250 158,000 39,050 0.2472 43.74 41.99 43.74 41.64 43.74 903 43.240 0.81%
2021-10-07 0 0.248 0.248 0.255 0.245 0.260 360,000 90,148 0.2504 43.39 43.39 44.61 42.86 45.49 2,058 43.810 -2.75%
2021-10-06 0 0.255 0.250 0.270 0.250 0.255 230,000 58,150 0.2528 44.61 43.74 47.24 43.74 44.61 1,315 44.232 -7.27%
2021-10-05 0 0.275 0.250 0.275 - - 0 0 - 48.11 43.74 48.11 - - 0 - 0.00%
2021-10-04 0 0.275 0.250 0.275 0.275 0.275 90,000 24,750 0.2750 48.11 43.74 48.11 48.11 48.11 514 48.112 1.85%
2021-09-30 0 0.270 0.249 0.270 - - 0 0 - 47.24 43.56 47.24 - - 0 - 0.00%
2021-09-29 0 0.270 0.248 0.270 0.260 0.270 82,000 21,340 0.2602 47.24 43.39 47.24 45.49 47.24 469 45.530 3.85%
2021-09-28 0 0.260 0.250 0.270 - - 0 0 - 45.49 43.74 47.24 - - 0 - 0.00%
2021-09-27 0 0.260 0.250 0.265 0.260 0.260 61,027 15,846 0.2597 45.49 43.74 46.36 45.49 45.49 349 45.427 -5.45%
2021-09-24 0 0.275 0.260 0.275 0.260 0.275 114,000 31,320 0.2747 48.11 45.49 48.11 45.49 48.11 652 48.066 0.00%
2021-09-23 0 0.275 0.260 0.275 0.275 0.275 80,000 22,000 0.2750 48.11 45.49 48.11 48.11 48.11 457 48.112 -1.79%
2021-09-21 0 0.280 0.260 0.280 0.280 0.280 90,000 25,200 0.2800 48.99 45.49 48.99 48.99 48.99 514 48.986 0.00%
2021-09-20 0 0.280 0.260 0.280 0.275 0.280 176,019 49,255 0.2798 48.99 45.49 48.99 48.11 48.99 1,006 48.956 0.00%
2021-09-17 0 0.280 0.270 0.280 0.270 0.285 104,000 29,010 0.2789 48.99 47.24 48.99 47.24 49.86 594 48.801 3.70%
2021-09-16 0 0.270 0.265 0.270 0.270 0.275 58,000 15,710 0.2709 47.24 46.36 47.24 47.24 48.11 332 47.388 -3.57%
2021-09-15 0 0.280 0.270 0.280 0.280 0.280 304,000 85,120 0.2800 48.99 47.24 48.99 48.99 48.99 1,738 48.986 0.00%
2021-09-14 0 0.280 0.270 0.280 0.270 0.285 438,000 122,500 0.2797 48.99 47.24 48.99 47.24 49.86 2,504 48.931 3.70%
2021-09-13 0 0.270 0.270 0.275 0.270 0.285 568,000 156,450 0.2754 47.24 47.24 48.11 47.24 49.86 3,247 48.189 -1.82%
2021-09-10 0 0.275 0.265 0.280 - - 0 0 - 48.11 46.36 48.99 - - 0 - 0.00%
2021-09-09 0 0.275 0.270 0.275 0.275 0.280 892,000 249,280 0.2795 48.11 47.24 48.11 48.11 48.99 5,099 48.892 3.77%
2021-09-08 0 0.265 0.265 0.275 0.265 0.265 68,000 18,020 0.2650 46.36 46.36 48.11 46.36 46.36 389 46.362 0.00%
2021-09-07 0 0.265 0.270 0.275 0.265 0.265 56,000 14,840 0.2650 46.36 47.24 48.11 46.36 46.36 320 46.362 0.00%
2021-09-06 0 0.265 0.265 0.280 0.255 0.280 204,000 56,320 0.2761 46.36 46.36 48.99 44.61 48.99 1,166 48.300 -5.36%
2021-09-03 0 0.280 0.250 0.280 0.280 0.285 100,000 28,200 0.2820 48.99 43.74 48.99 48.99 49.86 572 49.336 13.36%
2021-09-02 0 0.247 0.244 0.260 - - 0 0 - 43.21 42.69 45.49 - - 0 - 0.00%
2021-09-01 0 0.247 0.247 0.260 0.245 0.260 13,196 3,266 0.2475 43.21 43.21 45.49 42.86 45.49 75 43.300 0.41%
2021-08-31 0 0.246 0.246 0.255 - - 0 0 - 43.04 43.04 44.61 - - 0 - 0.00%
2021-08-30 0 0.246 0.246 0.255 0.246 0.247 39,500 9,718 0.2460 43.04 43.04 44.61 43.04 43.21 226 43.043 -3.53%
2021-08-27 0 0.255 0.235 0.255 - - 0 0 - 44.61 41.11 44.61 - - 0 - 0.00%
2021-08-26 0 0.255 0.240 0.255 - - 0 0 - 44.61 41.99 44.61 - - 0 - 0.00%
2021-08-25 0 0.255 0.242 0.255 - - 0 0 - 44.61 42.34 44.61 - - 0 - 0.00%
2021-08-24 0 0.255 0.246 0.255 - - 0 0 - 44.61 43.04 44.61 - - 0 - 0.00%
2021-08-23 0 0.255 0.255 0.260 0.243 0.270 262,000 66,708 0.2546 44.61 44.61 45.49 42.51 47.24 1,498 44.545 7.14%
2021-08-20 0 0.238 0.228 0.238 0.228 0.240 132,000 30,708 0.2326 41.64 39.89 41.64 39.89 41.99 754 40.700 -0.83%
2021-08-19 0 0.240 0.235 0.240 - - 0 0 - 41.99 41.11 41.99 - - 0 - -3.61%
2021-08-18 0 0.249 0.249 0.275 0.246 0.247 50,000 12,312 0.2462 43.56 43.56 48.11 43.04 43.21 286 43.080 1.63%
2021-08-17 0 0.245 0.233 0.248 - - 0 0 - 42.86 40.76 43.39 - - 0 - 0.00%
2021-08-16 0 0.245 0.245 0.255 0.244 0.244 18,000 4,392 0.2440 42.86 42.86 44.61 42.69 42.69 103 42.688 6.06%
2021-08-13 0 0.231 0.223 0.240 - - 0 0 - 40.41 39.01 41.99 - - 0 - 0.00%
2021-08-12 0 0.231 0.231 0.245 - - 0 0 - 40.41 40.41 42.86 - - 0 - 0.43%
2021-08-11 0 0.230 0.230 0.240 0.230 0.234 66,000 15,414 0.2335 40.24 40.24 41.99 40.24 40.94 377 40.859 -2.54%
2021-08-10 0 0.236 0.234 0.242 - - 0 0 - 41.29 40.94 42.34 - - 0 - 0.00%
2021-08-09 0 0.236 0.233 0.242 - - 0 0 - 41.29 40.76 42.34 - - 0 - 0.00%
2021-08-06 0 0.236 0.236 0.244 0.235 0.236 116,500 27,487 0.2359 41.29 41.29 42.69 41.11 41.29 666 41.278 -2.88%
2021-08-05 0 0.243 0.235 0.250 - - 0 0 - 42.51 41.11 43.74 - - 0 - 0.00%
2021-08-04 0 0.243 0.236 0.245 - - 0 0 - 42.51 41.29 42.86 - - 0 - -0.82%
2021-08-03 0 0.245 0.235 0.250 - - 0 0 - 42.86 41.11 43.74 - - 0 - 0.00%
2021-08-02 0 0.245 0.245 0.250 0.244 0.245 112,000 27,406 0.2447 42.86 42.86 43.74 42.69 42.86 640 42.810 2.51%
2021-07-30 0 0.239 0.233 0.240 0.239 0.239 8,000 1,876 0.2345 41.81 40.76 41.99 41.81 41.81 46 41.026 2.14%
2021-07-29 0 0.234 0.233 0.250 - - 0 0 - 40.94 40.76 43.74 - - 0 - 0.00%
2021-07-28 0 0.234 0.234 0.265 0.231 0.232 116,000 26,846 0.2314 40.94 40.94 46.36 40.41 40.59 663 40.489 -0.43%
2021-07-27 0 0.235 0.226 0.260 0.235 0.235 48,000 11,280 0.2350 41.11 39.54 45.49 41.11 41.11 274 41.114 -4.08%
2021-07-26 0 0.245 0.235 0.242 - - 0 0 - 42.86 41.11 42.34 - - 0 - -1.61%
2021-07-23 0 0.249 0.243 0.249 - - 0 0 - 43.56 42.51 43.56 - - 0 - 0.00%
2021-07-22 0 0.249 0.240 0.249 0.249 0.255 26,000 6,366 0.2448 43.56 41.99 43.56 43.56 44.61 149 42.836 2.47%
2021-07-21 0 0.243 0.243 0.255 - - 0 0 - 42.51 42.51 44.61 - - 0 - 1.25%
2021-07-20 0 0.240 0.239 0.260 - - 0 0 - 41.99 41.81 45.49 - - 0 - 0.00%
2021-07-19 0 0.240 0.239 0.250 0.239 0.240 200,000 47,926 0.2396 41.99 41.81 43.74 41.81 41.99 1,143 41.924 -2.83%
2021-07-16 0 0.247 0.240 0.260 - - 0 0 - 43.21 41.99 45.49 - - 0 - 0.00%
2021-07-15 0 0.247 0.243 0.260 0.247 0.247 70,000 17,290 0.2470 43.21 42.51 45.49 43.21 43.21 400 43.213 -3.14%
2021-07-14 0 0.255 0.241 0.255 - - 0 0 - 44.61 42.16 44.61 - - 0 - 0.00%
2021-07-13 0 0.255 0.240 0.255 0.240 0.255 82,000 19,710 0.2404 44.61 41.99 44.61 41.99 44.61 469 42.052 5.81%
2021-07-12 0 0.241 0.233 0.265 - - 0 0 - 42.16 40.76 46.36 - - 0 - 0.00%
2021-07-09 0 0.241 0.235 0.241 0.229 0.242 418,000 96,586 0.2311 42.16 41.11 42.16 40.06 42.34 2,389 40.426 2.99%
2021-07-08 0 0.234 0.224 0.237 0.220 0.237 12,000 2,676 0.2230 40.94 39.19 41.46 38.49 41.46 69 39.014 1.74%
2021-07-07 0 0.230 0.230 0.245 0.230 0.246 232,000 53,986 0.2327 40.24 40.24 42.86 40.24 43.04 1,326 40.711 -6.50%
2021-07-06 0 0.246 0.235 0.260 - - 0 0 - 43.04 41.11 45.49 - - 0 - 0.00%
2021-07-05 0 0.246 0.237 0.246 0.229 0.246 404,598 95,374 0.2357 43.04 41.46 43.04 40.06 43.04 2,313 41.241 4.24%
2021-07-02 0 0.236 0.236 0.249 0.236 0.237 78,000 18,456 0.2366 41.29 41.29 43.56 41.29 41.46 446 41.396 -4.45%
2021-06-30 0 0.247 0.230 0.248 - - 0 0 - 43.21 40.24 43.39 - - 0 - 0.00%
2021-06-29 0 0.247 0.234 0.247 0.240 0.250 28,000 6,908 0.2467 43.21 40.94 43.21 41.99 43.74 160 43.163 4.66%
2021-06-28 0 0.236 0.223 0.240 0.235 0.240 12,000 2,830 0.2358 41.29 39.01 41.99 41.11 41.99 69 41.259 2.16%
2021-06-25 0 0.231 0.223 0.245 - - 0 0 - 40.41 39.01 42.86 - - 0 - 0.00%
2021-06-24 0 0.231 0.230 0.245 - - 0 0 - 40.41 40.24 42.86 - - 0 - 0.00%
2021-06-23 0 0.231 0.231 0.260 0.231 0.238 338,000 79,530 0.2353 40.41 40.41 45.49 40.41 41.64 1,932 41.165 -4.55%
2021-06-22 0 0.242 0.242 0.260 0.240 0.250 148,000 35,844 0.2422 42.34 42.34 45.49 41.99 43.74 846 42.371 -10.37%
2021-06-21 0 0.270 0.250 0.275 - - 0 0 - 47.24 43.74 48.11 - - 0 - 0.00%
2021-06-18 0 0.270 0.255 0.285 - - 0 0 - 47.24 44.61 49.86 - - 0 - 0.00%
2021-06-17 0 0.270 0.250 0.290 - - 0 0 - 47.24 43.74 50.74 - - 0 - 0.00%
2021-06-16 0 0.270 0.255 0.275 0.265 0.270 268,000 72,340 0.2699 47.24 44.61 48.11 46.36 47.24 1,532 47.224 -3.57%
2021-06-15 0 0.280 0.250 0.290 0.255 0.290 198,000 54,030 0.2729 48.99 43.74 50.74 44.61 50.74 1,132 47.741 7.69%
2021-06-11 0 0.260 0.248 0.260 0.255 0.260 56,000 14,300 0.2554 45.49 43.39 45.49 44.61 45.49 320 44.675 1.96%
2021-06-10 0 0.255 0.250 0.260 0.243 0.260 90,000 23,126 0.2570 44.61 43.74 45.49 42.51 45.49 514 44.955 2.00%
2021-06-09 0 0.250 0.243 0.255 0.240 0.250 104,000 25,796 0.2480 43.74 42.51 44.61 41.99 43.74 594 43.395 0.81%
2021-06-08 0 0.248 0.242 0.255 0.240 0.248 32,000 7,696 0.2405 43.39 42.34 44.61 41.99 43.39 183 42.076 3.33%
2021-06-07 0 0.240 0.231 0.247 0.240 0.241 20,000 4,806 0.2403 41.99 40.41 43.21 41.99 42.16 114 42.041 -4.00%
2021-06-04 0 0.250 0.237 0.250 - - 0 0 - 43.74 41.46 43.74 - - 0 - 0.00%
2021-06-03 0 0.250 0.242 0.255 - - 0 0 - 43.74 42.34 44.61 - - 0 - 0.00%
2021-06-02 0 0.250 0.236 0.250 0.238 0.250 151,065 37,272 0.2467 43.74 41.29 43.74 41.64 43.74 863 43.165 2.88%
2021-06-01 0 0.243 0.234 0.245 0.235 0.245 100,000 23,564 0.2356 42.51 40.94 42.86 41.11 42.86 572 41.226 2.10%
2021-05-31 0 0.238 0.238 0.240 0.232 0.243 230,000 54,022 0.2349 41.64 41.64 41.99 40.59 42.51 1,315 41.092 -2.46%
2021-05-28 0 0.244 0.230 0.247 - - 0 0 - 42.69 40.24 43.21 - - 0 - 0.00%
2021-05-27 0 0.244 0.230 0.244 0.236 0.244 40,000 9,582 0.2396 42.69 40.24 42.69 41.29 42.69 229 41.910 3.83%
2021-05-26 0 0.235 0.232 0.236 0.216 0.237 124,000 27,588 0.2225 41.11 40.59 41.29 37.79 41.46 709 38.924 3.52%
2021-05-25 0 0.227 0.225 0.239 0.227 0.240 174,000 40,924 0.2352 39.71 39.36 41.81 39.71 41.99 995 41.148 -0.87%
2021-05-24 0 0.229 0.227 0.234 - - 0 0 - 40.06 39.71 40.94 - - 0 - 0.00%
2021-05-21 0 0.229 0.229 0.237 - - 0 0 - 40.06 40.06 41.46 - - 0 - 0.88%
2021-05-20 0 0.227 0.227 0.239 0.227 0.229 40,000 9,120 0.2280 39.71 39.71 41.81 39.71 40.06 229 39.889 -3.81%
2021-05-18 0 0.236 0.236 0.238 0.230 0.250 212,000 51,200 0.2415 41.29 41.29 41.64 40.24 43.74 1,212 42.252 2.61%
2021-05-17 0 0.230 0.230 0.240 - - 0 0 - 40.24 40.24 41.99 - - 0 - 0.00%
2021-05-14 0 0.230 0.230 0.240 0.228 0.230 622,000 143,056 0.2300 40.24 40.24 41.99 39.89 40.24 3,555 40.238 0.00%
2021-05-13 0 0.230 0.229 0.240 - - 0 0 - 40.24 40.06 41.99 - - 0 - 0.00%
2021-05-12 0 0.230 0.230 0.240 0.230 0.230 150,000 34,500 0.2300 40.24 40.24 41.99 40.24 40.24 857 40.239 -2.95%
2021-05-11 0 0.237 0.229 0.239 0.236 0.240 20,000 4,728 0.2364 41.46 40.06 41.81 41.29 41.99 114 41.359 3.49%
2021-05-10 0 0.229 0.227 0.236 0.229 0.230 278,000 63,832 0.2296 40.06 39.71 41.29 40.06 40.24 1,589 40.171 0.44%
2021-05-07 0 0.228 0.228 0.238 0.228 0.229 54,000 12,332 0.2284 39.89 39.89 41.64 39.89 40.06 309 39.954 0.00%
2021-05-06 0 0.228 0.228 0.239 0.228 0.228 26,000 5,928 0.2280 39.89 39.89 41.81 39.89 39.89 149 39.889 -1.30%
2021-05-05 0 0.231 0.231 0.245 - - 0 0 - 40.41 40.41 42.86 - - 0 - 0.00%
2021-05-04 0 0.231 0.229 0.231 0.231 0.231 158,000 36,498 0.2310 40.41 40.06 40.41 40.41 40.41 903 40.414 -7.23%
2021-05-03 0 0.249 0.236 0.249 0.246 0.250 102,000 25,100 0.2461 43.56 41.29 43.56 43.04 43.74 583 43.052 1.22%
2021-04-30 0 0.246 0.229 0.250 - - 0 0 - 43.04 40.06 43.74 - - 0 - 0.00%
2021-04-29 0 0.246 0.235 0.250 - - 0 0 - 43.04 41.11 43.74 - - 0 - 0.00%
2021-04-28 0 0.246 0.244 0.250 - - 0 0 - 43.04 42.69 43.74 - - 0 - 0.00%
2021-04-27 0 0.246 0.243 0.248 0.239 0.246 442,000 106,856 0.2418 43.04 42.51 43.39 41.81 43.04 2,526 42.296 2.93%
2021-04-26 0 0.239 0.228 0.243 - - 0 0 - 41.81 39.89 42.51 - - 0 - 0.00%
2021-04-23 0 0.239 0.233 0.243 0.234 0.239 108,000 25,382 0.2350 41.81 40.76 42.51 40.94 41.81 617 41.117 4.37%
2021-04-22 0 0.229 0.229 0.237 0.229 0.229 6,000 1,374 0.2290 40.06 40.06 41.46 40.06 40.06 34 40.064 0.00%
2021-04-21 0 0.229 0.229 0.236 0.229 0.230 28,962 6,628 0.2289 40.06 40.06 41.29 40.06 40.24 166 40.038 -0.43%
2021-04-20 0 0.230 0.229 0.238 0.228 0.230 40,000 9,146 0.2287 40.24 40.06 41.64 39.89 40.24 229 40.003 0.88%
2021-04-19 0 0.228 0.221 0.228 0.228 0.231 98,000 22,494 0.2295 39.89 38.66 39.89 39.89 40.41 560 40.157 -8.06%
2021-04-16 0 0.248 0.232 0.248 - - 0 0 - 43.39 40.59 43.39 - - 0 - -0.40%
2021-04-15 0 0.249 0.237 0.260 - - 0 0 - 43.56 41.46 45.49 - - 0 - 0.00%
2021-04-14 0 0.249 0.235 0.249 - - 0 0 - 43.56 41.11 43.56 - - 0 - 0.00%
2021-04-13 0 0.249 0.235 0.255 - - 0 0 - 43.56 41.11 44.61 - - 0 - 0.00%
2021-04-12 0 0.249 0.235 0.249 - - 0 0 - 43.56 41.11 43.56 - - 0 - 0.00%
2021-04-09 0 0.249 0.235 0.249 - - 0 0 - 43.56 41.11 43.56 - - 0 - 0.00%
2021-04-08 0 0.249 0.233 0.249 0.234 0.249 28,000 6,626 0.2366 43.56 40.76 43.56 40.94 43.56 160 41.401 8.26%
2021-04-07 0 0.230 0.230 0.234 0.221 0.221 3,098 666 0.2150 40.24 40.24 40.94 38.66 38.66 18 37.611 -2.13%
2021-04-01 0 0.235 0.230 0.235 0.235 0.239 22,000 5,178 0.2354 41.11 40.24 41.11 41.11 41.81 126 41.177 -2.08%
2021-03-31 0 0.240 0.225 0.245 0.224 0.245 6,000 1,386 0.2310 41.99 39.36 42.86 39.19 42.86 34 40.414 3.45%
2021-03-30 0 0.232 0.220 0.244 - - 0 0 - 40.59 38.49 42.69 - - 0 - 0.00%
2021-03-29 0 0.232 0.223 0.232 0.231 0.232 32,000 7,406 0.2314 40.59 39.01 40.59 40.41 40.59 183 40.490 0.43%
2021-03-26 0 0.231 0.227 0.245 0.231 0.231 8,000 1,874 0.2343 40.41 39.71 42.86 40.41 40.41 46 40.982 0.00%
2021-03-25 0 0.231 0.231 0.250 0.231 0.239 104,000 24,354 0.2342 40.41 40.41 43.74 40.41 41.81 594 40.969 -7.60%
2021-03-24 0 0.250 0.231 0.250 - - 0 0 - 43.74 40.41 43.74 - - 0 - 0.00%
2021-03-23 0 0.250 0.235 0.260 - - 0 0 - 43.74 41.11 45.49 - - 0 - 0.00%
2021-03-22 0 0.250 0.234 0.250 - - 0 0 - 43.74 40.94 43.74 - - 0 - -1.96%
2021-03-19 0 0.255 0.233 0.265 - - 0 0 - 44.61 40.76 46.36 - - 0 - 0.00%
2021-03-18 0 0.255 0.232 0.260 - - 0 0 - 44.61 40.59 45.49 - - 0 - 0.00%
2021-03-17 0 0.255 0.228 0.255 0.244 0.265 56,000 14,788 0.2641 44.61 39.89 44.61 42.69 46.36 320 46.200 5.81%
2021-03-16 0 0.241 0.228 0.265 - - 0 0 - 42.16 39.89 46.36 - - 0 - 0.00%
2021-03-15 0 0.241 0.225 0.241 0.230 0.241 169,000 40,170 0.2377 42.16 39.36 42.16 40.24 42.16 966 41.585 4.78%
2021-03-12 0 0.230 0.229 0.245 - - 0 0 - 40.24 40.06 42.86 - - 0 - 0.00%
2021-03-11 0 0.230 0.226 0.255 - - 0 0 - 40.24 39.54 44.61 - - 0 - 0.00%
2021-03-10 0 0.230 0.230 0.260 0.230 0.233 43,000 9,930 0.2309 40.24 40.24 45.49 40.24 40.76 246 40.402 -1.29%
2021-03-09 0 0.233 0.233 0.265 0.233 0.240 22,000 5,266 0.2394 40.76 40.76 46.36 40.76 41.99 126 41.877 -2.92%
2021-03-08 0 0.240 0.240 0.265 0.240 0.240 52,000 12,480 0.2400 41.99 41.99 46.36 41.99 41.99 297 41.988 -4.00%
2021-03-05 0 0.250 0.250 0.265 0.245 0.250 114,000 28,024 0.2458 43.74 43.74 46.36 42.86 43.74 652 43.007 -3.85%
2021-03-04 0 0.260 0.245 0.265 - - 0 0 - 45.49 42.86 46.36 - - 0 - 0.00%
2021-03-03 0 0.260 0.255 0.260 0.250 0.260 92,000 23,180 0.2520 45.49 44.61 45.49 43.74 45.49 526 44.080 0.00%
2021-03-02 0 0.260 0.247 0.260 0.245 0.265 272,000 69,680 0.2562 45.49 43.21 45.49 42.86 46.36 1,555 44.818 6.12%
2021-03-01 0 0.245 0.245 0.270 0.245 0.265 202,000 53,490 0.2648 42.86 42.86 47.24 42.86 46.36 1,155 46.328 -2.00%
2021-02-26 0 0.250 0.234 0.255 0.255 0.255 122,000 31,110 0.2550 43.74 40.94 44.61 44.61 44.61 697 44.613 0.00%
2021-02-25 0 0.250 0.244 0.255 0.225 0.250 72,000 17,910 0.2488 43.74 42.69 44.61 39.36 43.74 412 43.519 8.70%
2021-02-24 0 0.230 0.223 0.230 0.229 0.234 90,000 20,760 0.2307 40.24 39.01 40.24 40.06 40.94 514 40.355 -3.36%
2021-02-23 0 0.238 0.230 0.248 0.238 0.242 20,000 4,800 0.2400 41.64 40.24 43.39 41.64 42.34 114 41.988 -4.03%
2021-02-22 0 0.248 0.234 0.248 0.248 0.248 6,000 1,488 0.2480 43.39 40.94 43.39 43.39 43.39 34 43.388 4.20%
2021-02-19 0 0.238 0.237 0.250 0.238 0.255 100,000 25,432 0.2543 41.64 41.46 43.74 41.64 44.61 572 44.494 -6.67%
2021-02-18 0 0.255 0.240 0.255 0.255 0.255 30,000 7,650 0.2550 44.61 41.99 44.61 44.61 44.61 171 44.613 0.00%
2021-02-17 0 0.255 0.255 0.265 0.255 0.255 94,000 23,970 0.2550 44.61 44.61 46.36 44.61 44.61 537 44.613 0.00%
2021-02-16 0 0.255 0.245 0.265 0.240 0.265 377,326 96,677 0.2562 44.61 42.86 46.36 41.99 46.36 2,157 44.825 2.00%
2021-02-11 0 0.250 0.231 0.250 0.231 0.250 40,000 9,344 0.2336 43.74 40.41 43.74 40.41 43.74 229 40.869 6.84%
2021-02-10 0 0.234 0.233 0.240 0.234 0.240 17,000 4,028 0.2369 40.94 40.76 41.99 40.94 41.99 97 41.453 -2.50%
2021-02-09 0 0.240 0.225 0.260 - - 0 0 - 41.99 39.36 45.49 - - 0 - 0.00%
2021-02-08 0 0.240 0.240 0.260 - - 0 0 - 41.99 41.99 45.49 - - 0 - 4.35%
2021-02-05 0 0.230 0.220 0.239 0.230 0.239 218,000 50,302 0.2307 40.24 38.49 41.81 40.24 41.81 1,246 40.369 -4.17%
2021-02-04 0 0.240 0.230 0.240 0.240 0.240 22,000 5,280 0.2400 41.99 40.24 41.99 41.99 41.99 126 41.988 -1.23%
2021-02-03 0 0.243 0.230 0.243 0.226 0.244 200,000 48,086 0.2404 42.51 40.24 42.51 39.54 42.69 1,143 42.064 7.52%
2021-02-02 0 0.226 0.225 0.226 0.226 0.226 10,000 2,260 0.2260 39.54 39.36 39.54 39.54 39.54 57 39.539 0.44%
2021-02-01 0 0.225 0.225 0.240 - - 0 0 - 39.36 39.36 41.99 - - 0 - 0.00%
2021-01-29 0 0.225 0.210 0.245 - - 0 0 - 39.36 36.74 42.86 - - 0 - 0.00%
2021-01-28 0 0.225 0.210 0.245 0.219 0.226 132,000 29,306 0.2220 39.36 36.74 42.86 38.31 39.54 754 38.842 2.27%
2021-01-27 0 0.220 0.220 0.244 0.219 0.220 116,000 25,518 0.2200 38.49 38.49 42.69 38.31 38.49 663 38.486 -2.22%
2021-01-26 0 0.225 0.220 0.242 0.225 0.225 140,000 31,500 0.2250 39.36 38.49 42.34 39.36 39.36 800 39.364 -0.44%
2021-01-25 0 0.226 0.226 0.250 0.226 0.226 130,000 29,380 0.2260 39.54 39.54 43.74 39.54 39.54 743 39.539 -5.04%
2021-01-22 0 0.238 0.227 0.238 - - 0 0 - 41.64 39.71 41.64 - - 0 - 0.00%
2021-01-21 0 0.238 0.230 0.238 0.210 0.255 310,000 73,942 0.2385 41.64 40.24 41.64 36.74 44.61 1,772 41.730 13.33%
2021-01-20 0 0.210 0.210 0.231 - - 0 0 - 36.74 36.74 40.41 - - 0 - 0.00%
2021-01-19 0 0.210 0.210 0.235 0.210 0.210 18,000 3,780 0.2100 36.74 36.74 41.11 36.74 36.74 103 36.740 0.00%
2021-01-18 0 0.210 0.207 0.230 - - 0 0 - 36.74 36.21 40.24 - - 0 - 0.00%
2021-01-15 0 0.210 0.208 0.234 0.210 0.228 72,000 15,306 0.2126 36.74 36.39 40.94 36.74 39.89 412 37.192 -2.33%
2021-01-14 0 0.215 0.215 0.235 0.215 0.240 604,611 136,860 0.2264 37.61 37.61 41.11 37.61 41.99 3,456 39.602 -9.28%
2021-01-13 0 0.237 0.225 0.255 - - 0 0 - 41.46 39.36 44.61 - - 0 - 0.00%
2021-01-12 0 0.237 0.228 0.237 0.200 0.238 198,000 44,178 0.2231 41.46 39.89 41.46 34.99 41.64 1,132 39.035 8.72%
2021-01-11 0 0.218 0.218 0.230 0.211 0.230 92,000 21,122 0.2296 38.14 38.14 40.24 36.91 40.24 526 40.167 -2.24%
2021-01-08 0 0.223 0.223 0.239 0.220 0.224 170,000 37,888 0.2229 39.01 39.01 41.81 38.49 39.19 972 38.992 0.00%
2021-01-07 0 0.223 0.216 0.235 0.216 0.230 339,500 77,459 0.2282 39.01 37.79 41.11 37.79 40.24 1,941 39.916 -0.45%
2021-01-06 0 0.224 0.225 0.226 0.214 0.225 102,000 22,592 0.2215 39.19 39.36 39.54 37.44 39.36 583 38.750 1.82%
2021-01-05 0 0.220 0.220 0.226 0.210 0.218 202,000 43,196 0.2138 38.49 38.49 39.54 36.74 38.14 1,155 37.412 -2.22%
2021-01-04 0 0.225 0.211 0.225 0.225 0.225 400,598 90,131 0.2250 39.36 36.91 39.36 39.36 39.36 2,290 39.363 6.13%
2020-12-31 0 0.212 0.212 0.226 0.210 0.210 62,000 13,020 0.2100 37.09 37.09 39.54 36.74 36.74 354 36.740 -3.64%
2020-12-30 0 0.220 0.210 0.220 - - 0 0 - 38.49 36.74 38.49 - - 0 - -2.22%
2020-12-29 0 0.225 0.217 0.225 0.213 0.225 451,500 98,132 0.2173 39.36 37.96 39.36 37.26 39.36 2,581 38.025 -0.44%
2020-12-28 0 0.226 0.216 0.226 - - 0 0 - 39.54 37.79 39.54 - - 0 - 0.00%
2020-12-24 0 0.226 0.207 0.226 - - 0 0 - 39.54 36.21 39.54 - - 0 - -0.44%
2020-12-23 0 0.227 0.212 0.228 0.227 0.227 24,000 5,448 0.2270 39.71 37.09 39.89 39.71 39.71 137 39.714 -0.87%
2020-12-22 0 0.229 0.214 0.230 0.214 0.229 134,000 29,016 0.2165 40.06 37.44 40.24 37.44 40.06 766 37.884 -1.72%
2020-12-21 0 0.233 0.216 0.234 0.233 0.233 4,000 934 0.2335 40.76 37.79 40.94 40.76 40.76 23 40.851 -0.43%
2020-12-18 0 0.234 0.218 0.234 - - 0 0 - 40.94 38.14 40.94 - - 0 - -0.85%
2020-12-17 0 0.236 0.219 0.260 0.225 0.236 120,000 27,220 0.2268 41.29 38.31 45.49 39.36 41.29 686 39.685 9.26%
2020-12-16 0 0.216 0.216 0.225 0.211 0.218 160,000 34,700 0.2169 37.79 37.79 39.36 36.91 38.14 915 37.943 7.46%
2020-12-15 0 0.201 0.201 0.222 0.200 0.201 68,000 13,658 0.2009 35.17 35.17 38.84 34.99 35.17 389 35.140 0.50%
2020-12-14 0 0.200 0.200 0.225 0.198 0.202 200,000 39,856 0.1993 34.99 34.99 39.36 34.64 35.34 1,143 34.864 -6.98%
2020-12-11 0 0.215 0.215 0.240 0.210 0.210 2,000 420 0.2100 37.61 37.61 41.99 36.74 36.74 11 36.740 -2.71%
2020-12-10 0 0.221 0.200 0.225 - - 0 0 - 38.66 34.99 39.36 - - 0 - 0.00%
2020-12-09 0 0.221 0.220 0.225 0.217 0.222 322,000 70,430 0.2187 38.66 38.49 39.36 37.96 38.84 1,841 38.267 1.38%
2020-12-08 0 0.218 0.218 0.220 - - 0 0 - 38.14 38.14 38.49 - - 0 - 2.83%
2020-12-07 0 0.212 0.211 0.228 0.212 0.229 16,000 3,586 0.2241 37.09 36.91 39.89 37.09 40.06 91 39.211 -2.75%
2020-12-04 0 0.218 0.209 0.222 - - 0 0 - 38.14 36.56 38.84 - - 0 - 0.00%
2020-12-03 0 0.218 0.209 0.228 - - 0 0 - 38.14 36.56 39.89 - - 0 - 0.00%
2020-12-02 0 0.218 0.209 0.229 - - 0 0 - 38.14 36.56 40.06 - - 0 - 0.00%
2020-12-01 0 0.218 0.209 0.230 - - 0 0 - 38.14 36.56 40.24 - - 0 - 0.00%
2020-11-30 0 0.218 0.218 0.227 0.218 0.230 74,000 16,254 0.2196 38.14 38.14 39.71 38.14 40.24 423 38.428 -0.91%
2020-11-27 0 0.220 0.211 0.220 0.205 0.220 356,000 76,990 0.2163 38.49 36.91 38.49 35.87 38.49 2,035 37.836 10.00%
2020-11-26 0 0.200 0.200 0.224 0.197 0.200 190,582 37,840 0.1985 34.99 34.99 39.19 34.47 34.99 1,089 34.737 -2.44%
2020-11-25 0 0.205 0.200 0.225 - - 0 0 - 35.87 34.99 39.36 - - 0 - 0.00%
2020-11-24 0 0.205 0.205 0.225 0.205 0.205 130,000 26,650 0.2050 35.87 35.87 39.36 35.87 35.87 743 35.865 -2.38%
2020-11-23 0 0.210 0.205 0.229 0.210 0.210 2,000 420 0.2100 36.74 35.87 40.06 36.74 36.74 11 36.740 -2.33%
2020-11-20 0 0.215 0.205 0.215 0.215 0.215 32,000 6,880 0.2150 37.61 35.87 37.61 37.61 37.61 183 37.615 -1.38%
2020-11-19 0 0.218 0.218 0.238 0.215 0.215 2,000 430 0.2150 38.14 38.14 41.64 37.61 37.61 11 37.615 -0.91%
2020-11-18 0 0.220 0.217 0.238 0.220 0.222 500,000 110,200 0.2204 38.49 37.96 41.64 38.49 38.84 2,858 38.559 -3.93%
2020-11-17 0 0.229 0.229 0.243 - - 0 0 - 40.06 40.06 42.51 - - 0 - 0.00%
2020-11-16 0 0.229 0.228 0.240 - - 0 0 - 40.06 39.89 41.99 - - 0 - 0.00%
2020-11-13 0 0.229 0.228 0.245 0.228 0.229 116,000 26,458 0.2281 40.06 39.89 42.86 39.89 40.06 663 39.904 0.44%
2020-11-12 0 0.228 0.228 0.238 0.228 0.228 238,750 54,430 0.2280 39.89 39.89 41.64 39.89 39.89 1,365 39.885 0.00%
2020-11-11 0 0.228 0.224 0.240 0.221 0.228 226,000 50,858 0.2250 39.89 39.19 41.99 38.66 39.89 1,292 39.370 0.00%
2020-11-10 0 0.228 0.228 0.242 0.228 0.229 120,000 27,396 0.2283 39.89 39.89 42.34 39.89 40.06 686 39.941 1.33%
2020-11-09 0 0.225 0.225 0.250 0.224 0.242 320,000 76,932 0.2404 39.36 39.36 43.74 39.19 42.34 1,829 42.061 1.35%
2020-11-06 0 0.222 0.222 0.242 0.222 0.223 90,000 20,016 0.2224 38.84 38.84 42.34 38.84 39.01 514 38.909 0.00%
2020-11-05 0 0.222 0.222 0.245 0.222 0.222 14,000 3,108 0.2220 38.84 38.84 42.86 38.84 38.84 80 38.839 0.00%
2020-11-04 0 0.222 0.222 0.250 0.220 0.231 688,000 156,518 0.2275 38.84 38.84 43.74 38.49 40.41 3,933 39.801 -3.90%
2020-11-03 0 0.231 0.230 0.250 0.231 0.231 2,000 462 0.2310 40.41 40.24 43.74 40.41 40.41 11 40.414 -2.94%
2020-11-02 0 0.238 0.228 0.249 0.238 0.238 18,000 4,284 0.2380 41.64 39.89 43.56 41.64 41.64 103 41.638 0.85%
2020-10-30 0 0.236 0.220 0.238 0.232 0.238 66,000 15,640 0.2370 41.29 38.49 41.64 40.59 41.64 377 41.458 8.26%
2020-10-29 0 0.218 0.218 0.228 0.208 0.218 182,000 38,718 0.2127 38.14 38.14 39.89 36.39 38.14 1,040 37.219 -2.68%
2020-10-28 0 0.224 0.224 0.240 - - 0 0 - 39.19 39.19 41.99 - - 0 - 0.90%
2020-10-27 0 0.222 0.222 0.235 0.220 0.228 70,000 15,820 0.2260 38.84 38.84 41.11 38.49 39.89 400 39.539 -7.50%
2020-10-23 0 0.240 0.230 0.240 0.240 0.240 20,000 4,800 0.2400 41.99 40.24 41.99 41.99 41.99 114 41.988 0.00%
2020-10-22 0 0.240 0.240 0.245 - - 0 0 - 41.99 41.99 42.86 - - 0 - 0.00%
2020-10-21 0 0.240 0.235 0.244 0.240 0.255 252,000 63,310 0.2512 41.99 41.11 42.69 41.99 44.61 1,440 43.953 0.00%
2020-10-20 0 0.240 0.235 0.240 0.239 0.240 282,000 67,660 0.2399 41.99 41.11 41.99 41.81 41.99 1,612 41.976 0.00%
2020-10-19 0 0.240 0.240 0.246 0.239 0.239 6,000 1,434 0.2390 41.99 41.99 43.04 41.81 41.81 34 41.813 -5.88%
2020-10-16 0 0.255 0.240 0.255 0.255 0.255 48,000 12,240 0.2550 44.61 41.99 44.61 44.61 44.61 274 44.613 6.25%
2020-10-15 0 0.240 0.239 0.255 0.240 0.241 256,000 61,484 0.2402 41.99 41.81 44.61 41.99 42.16 1,463 42.018 0.00%
2020-10-14 0 0.240 0.240 0.249 0.238 0.241 274,000 65,666 0.2397 41.99 41.99 43.56 41.64 42.16 1,566 41.928 0.42%
2020-10-12 0 0.239 0.238 0.240 0.235 0.246 258,000 61,632 0.2389 41.81 41.64 41.99 41.11 43.04 1,475 41.793 0.42%
2020-10-09 0 0.238 0.220 0.238 0.220 0.239 111,000 24,636 0.2219 41.64 38.49 41.64 38.49 41.81 634 38.830 3.03%
2020-10-08 0 0.231 0.230 0.231 0.231 0.231 16,000 3,696 0.2310 40.41 40.24 40.41 40.41 40.41 91 40.414 -4.55%
2020-10-07 0 0.242 0.240 0.242 0.231 0.242 92,000 21,630 0.2351 42.34 41.99 42.34 40.41 42.34 526 41.133 -1.22%
2020-10-06 0 0.245 0.234 0.250 0.245 0.245 50,000 12,250 0.2450 42.86 40.94 43.74 42.86 42.86 286 42.863 -3.92%
2020-10-05 0 0.255 0.242 0.255 0.240 0.260 84,000 20,790 0.2475 44.61 42.34 44.61 41.99 45.49 480 43.301 6.25%
2020-09-30 0 0.240 0.240 0.244 0.240 0.240 4,000 960 0.2400 41.99 41.99 42.69 41.99 41.99 23 41.988 -1.64%
2020-09-29 0 0.244 0.244 0.255 0.244 0.244 2,000 488 0.2440 42.69 42.69 44.61 42.69 42.69 11 42.688 4.72%
2020-09-28 0 0.233 0.233 0.240 0.227 0.240 302,000 69,796 0.2311 40.76 40.76 41.99 39.71 41.99 1,726 40.434 1.30%
2020-09-25 0 0.230 0.224 0.230 0.223 0.233 260,000 59,386 0.2284 40.24 39.19 40.24 39.01 40.76 1,486 39.960 7.48%
2020-09-24 0 0.214 0.214 0.234 0.213 0.214 105,000 22,442 0.2137 37.44 37.44 40.94 37.26 37.44 600 37.393 -4.46%
2020-09-23 0 0.224 0.224 0.242 0.218 0.234 254,000 57,616 0.2268 39.19 39.19 42.34 38.14 40.94 1,452 39.685 4.67%
2020-09-22 0 0.214 0.214 0.224 0.212 0.224 246,000 54,698 0.2223 37.44 37.44 39.19 37.09 39.19 1,406 38.900 -0.93%
2020-09-21 0 0.216 0.216 0.221 0.216 0.220 66,000 14,480 0.2194 37.79 37.79 38.66 37.79 38.49 377 38.383 -4.00%
2020-09-18 0 0.225 0.211 0.225 0.210 0.225 56,000 12,050 0.2152 39.36 36.91 39.36 36.74 39.36 320 37.646 1.35%
2020-09-17 0 0.222 0.217 0.224 0.211 0.222 228,000 49,430 0.2168 38.84 37.96 39.19 36.91 38.84 1,303 37.929 0.91%
2020-09-16 0 0.220 0.220 0.225 0.218 0.225 268,000 58,494 0.2183 38.49 38.49 39.36 38.14 39.36 1,532 38.185 -2.22%
2020-09-15 0 0.225 0.220 0.225 0.220 0.235 1,342,000 296,976 0.2213 39.36 38.49 39.36 38.49 41.11 7,671 38.716 -2.17%
2020-09-14 0 0.230 0.230 0.234 0.217 0.235 496,000 111,838 0.2255 40.24 40.24 40.94 37.96 41.11 2,835 39.448 2.22%
2020-09-11 0 0.225 0.225 0.235 0.225 0.238 452,000 104,276 0.2307 39.36 39.36 41.11 39.36 41.64 2,584 40.361 -9.64%
2020-09-10 0 0.249 0.232 0.249 0.235 0.249 166,000 39,418 0.2375 43.56 40.59 43.56 41.11 43.56 949 41.544 -2.35%
2020-09-09 0 0.255 0.243 0.255 0.243 0.265 500,000 124,072 0.2481 44.61 42.51 44.61 42.51 46.36 2,858 43.413 -3.77%
2020-09-08 0 0.265 0.260 0.265 0.255 0.270 198,000 52,780 0.2666 46.36 45.49 46.36 44.61 47.24 1,132 46.636 -3.64%
2020-09-07 0 0.275 0.270 0.285 0.275 0.275 30,000 8,250 0.2750 48.11 47.24 49.86 48.11 48.11 171 48.112 0.00%
2020-09-04 0 0.275 0.270 0.275 0.250 0.300 3,258,700 874,245 0.2683 48.11 47.24 48.11 43.74 52.49 18,626 46.936 -5.17%
2020-09-03 0 0.290 0.280 0.290 0.280 0.345 2,882,000 900,790 0.3126 50.74 48.99 50.74 48.99 60.36 16,473 54.682 -13.43%
2020-09-02 0 0.335 0.330 0.335 0.295 0.350 7,178,000 2,321,910 0.3235 58.61 57.73 58.61 51.61 61.23 41,028 56.593 15.52%
2020-09-01 0 0.290 0.280 0.290 0.250 0.325 10,598,000 3,099,400 0.2925 50.74 48.99 50.74 43.74 56.86 60,577 51.165 16.00%
2020-08-31 0 0.250 0.241 0.250 0.209 0.270 3,906,000 909,300 0.2328 43.74 42.16 43.74 36.56 47.24 22,326 40.728 19.05%
2020-08-28 0 0.210 0.205 0.232 0.210 0.226 332,000 73,560 0.2216 36.74 35.87 40.59 36.74 39.54 1,898 38.763 -4.55%
2020-08-27 0 0.220 0.210 0.239 0.200 0.220 280,000 58,472 0.2088 38.49 36.74 41.81 34.99 38.49 1,600 36.535 10.00%
2020-08-26 0 0.200 0.194 0.220 0.192 0.200 54,000 10,784 0.1997 34.99 33.94 38.49 33.59 34.99 309 34.938 -3.85%
2020-08-25 0 0.208 0.208 0.214 0.191 0.225 408,000 86,010 0.2108 36.39 36.39 37.44 33.42 39.36 2,332 36.881 0.00%
2020-08-24 0 0.208 0.201 0.210 0.195 0.238 1,378,000 290,742 0.2110 36.39 35.17 36.74 34.12 41.64 7,876 36.913 -9.57%
2020-08-21 0 0.230 0.230 0.235 0.209 0.248 4,894,000 1,133,700 0.2317 40.24 40.24 41.11 36.56 43.39 27,973 40.528 10.58%
2020-08-20 0 0.208 0.204 0.208 0.180 0.210 1,765,326 348,807 0.1976 36.39 35.69 36.39 31.49 36.74 10,090 34.568 15.56%
2020-08-19 0 0.180 0.172 0.182 0.172 0.180 482,000 86,234 0.1789 31.49 30.09 31.84 30.09 31.49 2,755 31.300 5.88%
2020-08-18 0 0.170 0.164 0.171 0.163 0.170 64,000 10,864 0.1698 29.74 28.69 29.92 28.52 29.74 366 29.698 0.00%
2020-08-17 0 0.170 0.161 0.170 0.166 0.170 930,000 157,398 0.1692 29.74 28.17 29.74 29.04 29.74 5,316 29.610 4.29%
2020-08-14 0 0.163 0.155 0.164 0.157 0.163 102,000 16,456 0.1613 28.52 27.12 28.69 27.47 28.52 583 28.226 6.54%
2020-08-13 0 0.153 0.153 0.167 0.153 0.167 502,000 80,540 0.1604 26.77 26.77 29.22 26.77 29.22 2,869 28.069 2.68%
2020-08-12 0 0.149 0.147 0.150 0.148 0.150 86,000 12,816 0.1490 26.07 25.72 26.24 25.89 26.24 492 26.072 -2.61%
2020-08-11 0 0.153 0.150 0.153 0.150 0.153 2,588,000 388,362 0.1501 26.77 26.24 26.77 26.24 26.77 14,793 26.254 2.68%
2020-08-10 0 0.149 0.142 0.149 0.149 0.151 482,500 72,314 0.1499 26.07 24.84 26.07 26.07 26.42 2,758 26.221 -4.49%
2020-08-07 0 0.156 0.152 0.157 - - 0 0 - 27.29 26.59 27.47 - - 0 - 0.00%
2020-08-06 0 0.156 0.152 0.158 - - 0 0 - 27.29 26.59 27.64 - - 0 - 0.00%
2020-08-05 0 0.156 0.156 0.160 0.152 0.156 365,364 56,873 0.1557 27.29 27.29 27.99 26.59 27.29 2,088 27.233 4.00%
2020-08-04 0 0.150 0.150 0.154 0.147 0.147 6,000 882 0.1470 26.24 26.24 26.94 25.72 25.72 34 25.718 -0.66%
2020-08-03 0 0.151 0.150 0.154 0.146 0.155 972,000 147,236 0.1515 26.42 26.24 26.94 25.54 27.12 5,556 26.501 -1.95%
2020-07-31 0 0.154 0.150 0.156 0.152 0.156 180,000 27,890 0.1549 26.94 26.24 27.29 26.59 27.29 1,029 27.108 1.32%
2020-07-30 0 0.152 0.146 0.153 0.150 0.152 802,598 120,989 0.1507 26.59 25.54 26.77 26.24 26.59 4,588 26.373 1.33%
2020-07-29 0 0.150 0.149 0.152 - - 0 0 - 26.24 26.07 26.59 - - 0 - 0.00%
2020-07-28 0 0.150 0.150 0.151 0.146 0.150 188,000 27,778 0.1478 26.24 26.24 26.42 25.54 26.24 1,075 25.850 3.45%
2020-07-27 0 0.145 0.145 0.151 0.141 0.145 386,000 55,732 0.1444 25.37 25.37 26.42 24.67 25.37 2,206 25.260 -2.03%
2020-07-24 0 0.148 0.145 0.148 - - 0 0 - 25.89 25.37 25.89 - - 0 - -3.27%
2020-07-23 0 0.153 0.147 0.153 0.154 0.155 128,000 19,830 0.1549 26.77 25.72 26.77 26.94 27.12 732 27.104 3.38%
2020-07-22 0 0.148 0.148 0.154 0.145 0.156 134,000 20,238 0.1510 25.89 25.89 26.94 25.37 27.29 766 26.423 2.07%
2020-07-21 0 0.145 0.145 0.150 0.142 0.146 574,000 83,144 0.1449 25.37 25.37 26.24 24.84 25.54 3,281 25.342 -5.84%
2020-07-20 0 0.154 0.143 0.154 - - 0 0 - 26.94 25.02 26.94 - - 0 - 0.00%
2020-07-17 0 0.154 0.143 0.157 - - 0 0 - 26.94 25.02 27.47 - - 0 - 0.00%
2020-07-16 0 0.154 0.143 0.156 - - 0 0 - 26.94 25.02 27.29 - - 0 - 0.00%
2020-07-15 0 0.154 0.141 0.154 0.154 0.156 96,000 14,820 0.1544 26.94 24.67 26.94 26.94 27.29 549 27.008 0.00%
2020-07-14 0 0.154 0.146 0.154 0.157 0.158 418,000 65,694 0.1572 26.94 25.54 26.94 27.47 27.64 2,389 27.496 -1.91%
2020-07-13 0 0.157 0.148 0.157 0.142 0.158 374,000 56,502 0.1511 27.47 25.89 27.47 24.84 27.64 2,138 26.431 9.79%
2020-07-10 0 0.143 0.143 0.145 0.143 0.148 132,000 19,006 0.1440 25.02 25.02 25.37 25.02 25.89 754 25.190 -3.38%
2020-07-09 0 0.148 0.142 0.148 0.149 0.150 12,000 1,798 0.1498 25.89 24.84 25.89 26.07 26.24 69 26.214 4.23%
2020-07-08 0 0.142 0.141 0.152 0.142 0.142 62,000 8,804 0.1420 24.84 24.67 26.59 24.84 24.84 354 24.843 0.00%
2020-07-07 0 0.142 0.141 0.146 0.142 0.153 230,000 33,140 0.1441 24.84 24.67 25.54 24.84 26.77 1,315 25.208 -2.74%
2020-07-06 0 0.146 0.146 0.150 0.146 0.155 194,000 29,108 0.1500 25.54 25.54 26.24 25.54 27.12 1,109 26.250 -5.81%
2020-07-03 0 0.155 0.149 0.158 0.150 0.166 538,000 84,230 0.1566 27.12 26.07 27.64 26.24 29.04 3,075 27.391 2.65%
2020-07-02 0 0.151 0.147 0.151 0.148 0.151 324,500 48,696 0.1501 26.42 25.72 26.42 25.89 26.42 1,855 26.254 0.00%
2020-06-30 0 0.151 0.151 0.169 0.151 0.162 1,870,000 288,624 0.1543 26.42 26.42 29.57 26.42 28.34 10,689 27.003 -11.18%
2020-06-29 0 0.170 0.170 0.189 0.170 0.190 203,162 38,528 0.1896 29.74 29.74 33.07 29.74 33.24 1,161 33.178 -5.03%
2020-06-26 0 0.179 0.157 0.180 0.177 0.180 142,000 25,286 0.1781 31.32 27.47 31.49 30.97 31.49 812 31.154 1.70%
2020-06-24 0 0.176 0.160 0.189 0.176 0.176 28,000 4,928 0.1760 30.79 27.99 33.07 30.79 30.79 160 30.791 3.53%
2020-06-23 0 0.170 0.170 0.190 - - 0 0 - 29.74 29.74 33.24 - - 0 - 0.00%
2020-06-22 0 0.170 0.160 0.174 - - 0 0 - 29.74 27.99 30.44 - - 0 - 0.00%
2020-06-19 0 0.170 0.170 0.177 0.167 0.170 36,000 6,070 0.1686 29.74 29.74 30.97 29.22 29.74 206 29.499 -7.61%
2020-06-18 0 0.184 0.167 0.184 - - 0 0 - 32.19 29.22 32.19 - - 0 - 0.00%
2020-06-17 0 0.184 0.167 0.184 0.174 0.185 300,000 55,362 0.1845 32.19 29.22 32.19 30.44 32.37 1,715 32.286 1.66%
2020-06-16 0 0.181 0.181 0.189 0.172 0.180 142,000 24,998 0.1760 31.67 31.67 33.07 30.09 31.49 812 30.799 -1.63%
2020-06-15 0 0.184 0.171 0.184 0.170 0.188 654,000 117,236 0.1793 32.19 29.92 32.19 29.74 32.89 3,738 31.362 -2.65%
2020-06-12 0 0.189 0.182 0.189 - - 0 0 - 33.07 31.84 33.07 - - 0 - 0.00%
2020-06-11 0 0.189 0.182 0.189 0.190 0.190 700,000 133,000 0.1900 33.07 31.84 33.07 33.24 33.24 4,001 33.241 -0.53%
2020-06-10 0 0.190 0.181 0.190 0.190 0.190 682,000 129,580 0.1900 33.24 31.67 33.24 33.24 33.24 3,898 33.241 2.70%
2020-06-09 0 0.185 0.185 0.190 0.185 0.189 172,000 31,844 0.1851 32.37 32.37 33.24 32.37 33.07 983 32.390 -2.12%
2020-06-08 0 0.189 0.184 0.189 - - 0 0 - 33.07 32.19 33.07 - - 0 - 0.00%
2020-06-05 0 0.189 0.175 0.189 - - 0 0 - 33.07 30.62 33.07 - - 0 - 0.00%
2020-06-04 0 0.189 0.175 0.190 - - 0 0 - 33.07 30.62 33.24 - - 0 - 0.00%
2020-06-03 0 0.189 0.181 0.190 - - 0 0 - 33.07 31.67 33.24 - - 0 - 0.00%
2020-06-02 0 0.189 0.163 0.190 0.188 0.190 200,000 37,958 0.1898 33.07 28.52 33.24 32.89 33.24 1,143 33.204 0.00%
2020-06-01 0 0.189 0.169 0.189 0.167 0.190 310,000 57,272 0.1847 33.07 29.57 33.07 29.22 33.24 1,772 32.322 1.61%
2020-05-29 0 0.186 0.165 0.186 0.175 0.186 252,000 44,122 0.1751 32.54 28.87 32.54 30.62 32.54 1,440 30.632 6.29%
2020-05-28 0 0.175 0.167 0.175 0.175 0.183 52,000 9,500 0.1827 30.62 29.22 30.62 30.62 32.02 297 31.962 -5.91%
2020-05-27 0 0.186 0.175 0.186 - - 0 0 - 32.54 30.62 32.54 - - 0 - 0.00%
2020-05-26 0 0.186 0.175 0.188 - - 0 0 - 32.54 30.62 32.89 - - 0 - 0.00%
2020-05-25 0 0.186 0.178 0.186 0.178 0.186 91,500 16,295 0.1781 32.54 31.14 32.54 31.14 32.54 523 31.157 0.00%
2020-05-22 0 0.186 0.175 0.186 - - 0 0 - 32.54 30.62 32.54 - - 0 - -0.53%
2020-05-21 0 0.187 0.180 0.190 0.187 0.187 100,000 18,700 0.1870 32.72 31.49 33.24 32.72 32.72 572 32.716 0.00%
2020-05-20 0 0.187 0.175 0.196 0.187 0.188 254,000 47,652 0.1876 32.72 30.62 34.29 32.72 32.89 1,452 32.822 -1.58%
2020-05-19 0 0.190 0.176 0.190 0.180 0.199 14,000 2,558 0.1827 33.24 30.79 33.24 31.49 34.82 80 31.966 5.56%
2020-05-18 0 0.180 0.180 0.199 0.180 0.180 56,000 10,080 0.1800 31.49 31.49 34.82 31.49 31.49 320 31.491 0.00%
2020-05-15 0 0.180 0.180 0.190 0.180 0.204 248,000 45,770 0.1846 31.49 31.49 33.24 31.49 35.69 1,418 32.288 -2.17%
2020-05-14 0 0.184 0.184 0.190 0.184 0.184 9,326 1,708 0.1831 32.19 32.19 33.24 32.19 32.19 53 32.041 -3.16%
2020-05-13 0 0.190 0.184 0.190 0.184 0.190 38,000 7,018 0.1847 33.24 32.19 33.24 32.19 33.24 217 32.311 0.00%
2020-05-12 0 0.190 0.185 0.190 0.185 0.190 28,000 5,262 0.1879 33.24 32.37 33.24 32.37 33.24 160 32.878 2.70%
2020-05-11 0 0.185 0.185 0.195 - - 0 0 - 32.37 32.37 34.12 - - 0 - 0.00%
2020-05-08 0 0.185 0.185 0.189 - - 0 0 - 32.37 32.37 33.07 - - 0 - 0.00%
2020-05-07 0 0.185 0.184 0.200 0.184 0.185 90,000 16,630 0.1848 32.37 32.19 34.99 32.19 32.37 514 32.327 -7.50%
2020-05-06 0 0.200 0.183 0.200 0.200 0.200 50,674 10,134 0.2000 34.99 32.02 34.99 34.99 34.99 290 34.988 5.82%
2020-05-05 0 0.189 0.188 0.189 0.189 0.194 784,000 150,644 0.1921 33.07 32.89 33.07 33.07 33.94 4,481 33.617 -2.58%
2020-05-04 0 0.194 0.190 0.210 - - 0 0 - 33.94 33.24 36.74 - - 0 - 0.00%
2020-04-29 0 0.194 0.190 0.210 - - 0 0 - 33.94 33.24 36.74 - - 0 - 0.00%
2020-04-28 0 0.194 0.189 0.194 - - 0 0 - 33.94 33.07 33.94 - - 0 - 0.00%
2020-04-27 0 0.194 0.190 0.194 0.194 0.196 94,000 18,296 0.1946 33.94 33.24 33.94 33.94 34.29 537 34.052 -3.00%
2020-04-24 0 0.200 0.200 0.210 0.190 0.190 15,195 2,875 0.1892 34.99 34.99 36.74 33.24 33.24 87 33.102 -4.76%
2020-04-23 0 0.210 0.191 0.215 0.190 0.210 49,000 10,165 0.2074 36.74 33.42 37.61 33.24 36.74 280 36.294 0.00%
2020-04-22 0 0.210 0.195 0.210 - - 0 0 - 36.74 34.12 36.74 - - 0 - 0.00%
2020-04-21 0 0.210 0.195 0.210 - - 0 0 - 36.74 34.12 36.74 - - 0 - 0.00%
2020-04-20 0 0.210 0.195 0.210 - - 0 0 - 36.74 34.12 36.74 - - 0 - 0.00%
2020-04-17 0 0.210 0.200 0.230 0.210 0.210 160,000 33,600 0.2100 36.74 34.99 40.24 36.74 36.74 915 36.740 0.00%
2020-04-16 0 0.210 0.195 0.219 - - 0 0 - 36.74 34.12 38.31 - - 0 - 0.00%
2020-04-15 0 0.210 0.196 0.210 - - 0 0 - 36.74 34.29 36.74 - - 0 - 0.00%
2020-04-14 0 0.210 0.195 0.210 0.209 0.210 324,000 67,976 0.2098 36.74 34.12 36.74 36.56 36.74 1,852 36.705 3.96%
2020-04-09 0 0.202 0.202 0.210 0.199 0.210 346,500 70,285 0.2028 35.34 35.34 36.74 34.82 36.74 1,981 35.488 -0.49%
2020-04-08 0 0.203 0.202 0.208 0.202 0.208 582,000 118,394 0.2034 35.52 35.34 36.39 35.34 36.39 3,327 35.590 0.00%
2020-04-07 0 0.203 0.203 0.228 0.199 0.210 262,000 54,370 0.2075 35.52 35.52 39.89 34.82 36.74 1,498 36.306 -2.40%
2020-04-06 0 0.208 0.208 0.210 0.208 0.208 2,000 416 0.2080 36.39 36.39 36.74 36.39 36.39 11 36.390 -0.95%
2020-04-03 0 0.210 0.205 0.210 0.204 0.210 158,000 33,060 0.2092 36.74 35.87 36.74 35.69 36.74 903 36.607 -0.47%
2020-04-02 0 0.211 0.200 0.218 0.211 0.211 110,000 23,210 0.2110 36.91 34.99 38.14 36.91 36.91 629 36.915 -3.21%
2020-04-01 0 0.218 0.212 0.220 0.218 0.226 202,000 44,336 0.2195 38.14 37.09 38.49 38.14 39.54 1,155 38.399 -12.80%
2020-03-31 0 0.250 0.250 0.265 0.235 0.235 19,263 4,520 0.2346 43.74 43.74 46.36 41.11 41.11 110 41.052 8.70%
2020-03-30 0 0.230 0.225 0.230 0.230 0.230 4,000 920 0.2300 40.24 39.36 40.24 40.24 40.24 23 40.239 0.00%
2020-03-27 0 0.230 0.230 0.260 0.230 0.230 10,000 2,300 0.2300 40.24 40.24 45.49 40.24 40.24 57 40.239 0.88%
2020-03-26 0 0.228 0.228 0.245 0.220 0.250 82,000 19,488 0.2377 39.89 39.89 42.86 38.49 43.74 469 41.579 0.00%
2020-03-25 0 0.228 0.228 0.240 0.228 0.228 4,000 912 0.2280 39.89 39.89 41.99 39.89 39.89 23 39.889 4.59%
2020-03-24 0 0.218 0.201 0.218 0.225 0.225 24,000 5,386 0.2244 38.14 35.17 38.14 39.36 39.36 137 39.262 0.93%
2020-03-23 0 0.216 0.190 0.216 - - 0 0 - 37.79 33.24 37.79 - - 0 - -10.00%
2020-03-20 0 0.240 0.222 0.240 0.195 0.250 66,000 13,584 0.2058 41.99 38.84 41.99 34.12 43.74 377 36.008 12.68%
2020-03-19 0 0.213 0.213 0.250 0.209 0.213 34,000 7,186 0.2114 37.26 37.26 43.74 36.56 37.26 194 36.977 -6.17%
2020-03-18 0 0.227 0.226 0.260 0.226 0.227 90,000 20,390 0.2266 39.71 39.54 45.49 39.54 39.71 514 39.636 -7.35%
2020-03-17 0 0.245 0.226 0.250 - - 0 0 - 42.86 39.54 43.74 - - 0 - 0.00%
2020-03-16 0 0.245 0.225 0.255 0.224 0.245 70,000 16,730 0.2390 42.86 39.36 44.61 39.19 42.86 400 41.813 4.26%
2020-03-13 0 0.235 0.235 0.260 0.233 0.233 30,000 6,990 0.2330 41.11 41.11 45.49 40.76 40.76 171 40.764 -12.96%
2020-03-12 0 0.270 0.250 0.275 - - 0 0 - 47.24 43.74 48.11 - - 0 - 0.00%
2020-03-11 0 0.270 0.250 0.275 - - 0 0 - 47.24 43.74 48.11 - - 0 - 0.00%
2020-03-10 0 0.270 0.270 0.275 0.250 0.275 90,826 24,323 0.2678 47.24 47.24 48.11 43.74 48.11 519 46.852 -1.82%
2020-03-09 0 0.275 0.275 0.290 - - 0 0 - 48.11 48.11 50.74 - - 0 - 0.00%
2020-03-06 0 0.275 0.275 0.295 - - 0 0 - 48.11 48.11 51.61 - - 0 - 0.00%
2020-03-05 0 0.275 0.275 0.295 0.275 0.275 2,000 550 0.2750 48.11 48.11 51.61 48.11 48.11 11 48.112 -6.78%
2020-03-04 0 0.295 0.275 0.295 - - 0 0 - 51.61 48.11 51.61 - - 0 - 0.00%
2020-03-03 0 0.295 0.275 0.295 0.295 0.305 96,000 28,350 0.2953 51.61 48.11 51.61 51.61 53.36 549 51.665 5.36%
2020-03-02 0 0.280 0.270 0.295 0.270 0.310 2,248,090 690,238 0.3070 48.99 47.24 51.61 47.24 54.23 12,850 53.716 -9.68%
2020-02-28 0 0.310 0.280 0.310 - - 0 0 - 54.23 48.99 54.23 - - 0 - 0.00%
2020-02-27 0 0.310 0.280 0.310 0.290 0.310 8,000 2,410 0.3013 54.23 48.99 54.23 50.74 54.23 46 52.704 0.00%
2020-02-26 0 0.310 0.290 0.335 0.310 0.310 38,000 11,780 0.3100 54.23 50.74 58.61 54.23 54.23 217 54.235 -3.12%
2020-02-25 0 0.320 0.310 0.340 0.310 0.320 90,000 28,380 0.3153 55.98 54.23 59.48 54.23 55.98 514 55.168 0.00%
2020-02-24 0 0.320 0.300 0.320 - - 0 0 - 55.98 52.49 55.98 - - 0 - -1.54%
2020-02-21 0 0.325 0.315 0.345 0.315 0.340 374,000 123,790 0.3310 56.86 55.11 60.36 55.11 59.48 2,138 57.907 -4.41%
2020-02-20 0 0.340 0.335 0.350 0.340 0.340 4,000 1,360 0.3400 59.48 58.61 61.23 59.48 59.48 23 59.484 -2.86%
2020-02-19 0 0.350 0.340 0.350 0.350 0.350 34,000 11,900 0.3500 61.23 59.48 61.23 61.23 61.23 194 61.233 0.00%
2020-02-18 0 0.350 0.340 0.350 - - 0 0 - 61.23 59.48 61.23 - - 0 - -1.41%
2020-02-17 0 0.355 0.340 0.355 - - 0 0 - 62.11 59.48 62.11 - - 0 - 0.00%
2020-02-14 0 0.355 0.340 0.355 0.355 0.355 8,000 2,840 0.3550 62.11 59.48 62.11 62.11 62.11 46 62.108 0.00%
2020-02-13 0 0.355 0.340 0.355 0.355 0.355 30,000 10,650 0.3550 62.11 59.48 62.11 62.11 62.11 171 62.108 1.43%
2020-02-12 0 0.350 0.340 0.380 0.350 0.350 2,000 700 0.3500 61.23 59.48 66.48 61.23 61.23 11 61.233 1.45%
2020-02-11 0 0.345 0.345 0.350 0.345 0.345 22,000 7,590 0.3450 60.36 60.36 61.23 60.36 60.36 126 60.358 1.47%
2020-02-10 0 0.340 0.340 0.350 0.340 0.340 16,000 5,440 0.3400 59.48 59.48 61.23 59.48 59.48 91 59.484 0.00%
2020-02-07 0 0.340 0.330 0.345 - - 0 0 - 59.48 57.73 60.36 - - 0 - 0.00%
2020-02-06 0 0.340 0.340 0.345 0.340 0.350 70,000 24,400 0.3486 59.48 59.48 60.36 59.48 61.23 400 60.983 -1.45%
2020-02-05 0 0.345 0.340 0.360 0.345 0.345 4,000 1,380 0.3450 60.36 59.48 62.98 60.36 60.36 23 60.358 -5.48%
2020-02-04 0 0.365 0.340 0.370 0.350 0.365 62,000 21,730 0.3505 63.86 59.48 64.73 61.23 63.86 354 61.318 8.96%
2020-02-03 0 0.335 0.335 0.350 - - 0 0 - 58.61 58.61 61.23 - - 0 - 1.52%
2020-01-31 0 0.330 0.330 0.375 - - 0 0 - 57.73 57.73 65.61 - - 0 - 0.00%
2020-01-30 0 0.330 0.330 0.375 - - 0 0 - 57.73 57.73 65.61 - - 0 - 0.00%
2020-01-29 0 0.330 0.330 0.375 0.330 0.370 4,000 1,400 0.3500 57.73 57.73 65.61 57.73 64.73 23 61.233 -2.94%
2020-01-24 0 0.340 0.340 0.390 0.335 0.340 10,000 3,390 0.3390 59.48 59.48 68.23 58.61 59.48 57 59.309 -2.86%
2020-01-23 0 0.350 0.340 0.350 - - 0 0 - 61.23 59.48 61.23 - - 0 - -2.78%
2020-01-22 0 0.360 0.340 0.360 - - 0 0 - 62.98 59.48 62.98 - - 0 - -4.00%
2020-01-21 0 0.375 0.335 0.395 - - 0 0 - 65.61 58.61 69.11 - - 0 - 0.00%
2020-01-20 0 0.375 0.325 0.395 0.340 0.390 64,000 23,260 0.3634 65.61 56.86 69.11 59.48 68.23 366 63.584 10.29%
2020-01-17 0 0.340 0.325 0.350 0.340 0.340 54,000 18,360 0.3400 59.48 56.86 61.23 59.48 59.48 309 59.484 -2.86%
2020-01-16 0 0.350 0.335 0.360 - - 0 0 - 61.23 58.61 62.98 - - 0 - 0.00%
2020-01-15 0 0.350 0.345 0.375 0.335 0.350 558,000 195,000 0.3495 61.23 60.36 65.61 58.61 61.23 3,189 61.139 0.00%
2020-01-14 0 0.350 0.305 0.390 - - 0 0 - 61.23 53.36 68.23 - - 0 - 0.00%
2020-01-13 0 0.350 0.330 0.380 0.340 0.385 34,000 11,770 0.3462 61.23 57.73 66.48 59.48 67.36 194 60.564 0.00%
2020-01-10 0 0.350 0.350 0.360 0.350 0.350 44,000 15,400 0.3500 61.23 61.23 62.98 61.23 61.23 251 61.233 2.94%
2020-01-09 0 0.340 0.340 0.390 0.340 0.345 98,000 33,370 0.3405 59.48 59.48 68.23 59.48 60.36 560 59.573 -1.45%
2020-01-08 0 0.345 0.345 0.360 0.345 0.360 62,000 21,690 0.3498 60.36 60.36 62.98 60.36 62.98 354 61.205 0.00%
2020-01-07 0 0.345 0.340 0.365 0.345 0.365 234,000 80,890 0.3457 60.36 59.48 63.86 60.36 63.86 1,338 60.478 -5.48%
2020-01-06 0 0.365 0.365 0.400 0.365 0.380 80,000 29,530 0.3691 63.86 63.86 69.98 63.86 66.48 457 64.579 -6.41%
2020-01-03 0 0.390 0.390 0.400 0.390 0.390 2,000 780 0.3900 68.23 68.23 69.98 68.23 68.23 11 68.231 0.00%
2020-01-02 0 0.390 0.375 0.390 - - 0 0 - 68.23 65.61 68.23 - - 0 - 0.00%
2019-12-31 0 0.390 0.365 0.390 - - 0 0 - 68.23 63.86 68.23 - - 0 - 0.00%
2019-12-30 0 0.390 0.365 0.400 - - 0 0 - 68.23 63.86 69.98 - - 0 - 0.00%
2019-12-27 0 0.390 0.365 0.390 - - 0 0 - 68.23 63.86 68.23 - - 0 - -2.50%
2019-12-24 0 0.400 0.395 0.405 0.400 0.400 18,006 7,202 0.4000 69.98 69.11 70.86 69.98 69.98 103 69.977 0.00%
2019-12-23 0 0.400 0.365 0.410 - - 0 0 - 69.98 63.86 71.73 - - 0 - 0.00%
2019-12-20 0 0.400 0.370 0.400 - - 0 0 - 69.98 64.73 69.98 - - 0 - 0.00%
2019-12-19 0 0.400 0.375 0.400 - - 0 0 - 69.98 65.61 69.98 - - 0 - 0.00%
2019-12-18 0 0.400 0.370 0.400 - - 0 0 - 69.98 64.73 69.98 - - 0 - 0.00%
2019-12-17 0 0.400 0.370 0.400 - - 0 0 - 69.98 64.73 69.98 - - 0 - 0.00%
2019-12-16 0 0.400 0.370 0.410 0.370 0.400 18,500 6,935 0.3749 69.98 64.73 71.73 64.73 69.98 106 65.583 3.90%
2019-12-13 0 0.385 0.380 0.405 0.380 0.380 23,196 8,790 0.3789 67.36 66.48 70.86 66.48 66.48 133 66.297 0.00%
2019-12-12 0 0.385 0.365 0.390 0.365 0.385 22,000 8,070 0.3668 67.36 63.86 68.23 63.86 67.36 126 64.175 0.00%
2019-12-11 0 0.385 0.360 0.385 0.385 0.390 38,000 14,720 0.3874 67.36 62.98 67.36 67.36 68.23 217 67.771 4.05%
2019-12-10 0 0.370 0.370 0.390 - - 0 0 - 64.73 64.73 68.23 - - 0 - 2.78%
2019-12-09 0 0.360 0.340 0.400 - - 0 0 - 62.98 59.48 69.98 - - 0 - 0.00%
2019-12-06 0 0.360 0.360 0.400 - - 0 0 - 62.98 62.98 69.98 - - 0 - 2.86%
2019-12-05 0 0.350 0.350 0.400 0.345 0.350 16,000 5,560 0.3475 61.23 61.23 69.98 60.36 61.23 91 60.796 -10.26%
2019-12-04 0 0.390 0.385 0.405 0.385 0.400 64,000 24,950 0.3898 68.23 67.36 70.86 67.36 69.98 366 68.204 0.00%
2019-12-03 0 0.390 0.350 0.390 - - 0 0 - 68.23 61.23 68.23 - - 0 - -2.50%
2019-12-02 0 0.400 0.350 0.400 0.365 0.405 22,000 8,510 0.3868 69.98 61.23 69.98 63.86 70.86 126 67.674 9.59%
2019-11-29 0 0.365 0.365 0.400 0.365 0.365 10,000 3,650 0.3650 63.86 63.86 69.98 63.86 63.86 57 63.857 0.00%
2019-11-28 0 0.365 0.365 0.380 - - 0 0 - 63.86 63.86 66.48 - - 0 - 0.00%
2019-11-27 0 0.365 0.365 0.395 0.365 0.365 16,000 5,840 0.3650 63.86 63.86 69.11 63.86 63.86 91 63.857 0.00%
2019-11-26 0 0.365 0.365 0.400 - - 0 0 - 63.86 63.86 69.98 - - 0 - 0.00%
2019-11-25 0 0.365 0.365 0.395 - - 0 0 - 63.86 63.86 69.11 - - 0 - 0.00%
2019-11-22 0 0.365 0.365 0.375 0.365 0.375 80,000 29,590 0.3699 63.86 63.86 65.61 63.86 65.61 457 64.710 -3.95%
2019-11-21 0 0.380 0.380 0.395 0.380 0.380 18,000 6,840 0.3800 66.48 66.48 69.11 66.48 66.48 103 66.482 -2.56%
2019-11-20 0 0.390 0.375 0.400 0.375 0.390 18,000 6,990 0.3883 68.23 65.61 69.98 65.61 68.23 103 67.940 2.63%
2019-11-19 0 0.380 0.375 0.405 - - 0 0 - 66.48 65.61 70.86 - - 0 - 0.00%
2019-11-18 0 0.380 0.380 0.415 - - 0 0 - 66.48 66.48 72.60 - - 0 - 0.00%
2019-11-15 0 0.380 0.380 0.385 0.380 0.390 210,000 79,860 0.3803 66.48 66.48 67.36 66.48 68.23 1,200 66.532 -5.00%
2019-11-14 0 0.400 0.375 0.400 - - 0 0 - 69.98 65.61 69.98 - - 0 - 0.00%
2019-11-13 0 0.400 0.375 0.400 - - 0 0 - 69.98 65.61 69.98 - - 0 - 0.00%
2019-11-12 0 0.400 0.380 0.400 - - 0 0 - 69.98 66.48 69.98 - - 0 - 0.00%
2019-11-11 0 0.400 0.370 0.430 - - 0 0 - 69.98 64.73 75.23 - - 0 - 0.00%
2019-11-08 0 0.400 0.390 0.415 0.400 0.400 6,000 2,400 0.4000 69.98 68.23 72.60 69.98 69.98 34 69.981 0.00%
2019-11-07 0 0.400 0.395 0.425 0.400 0.400 22,000 8,800 0.4000 69.98 69.11 74.35 69.98 69.98 126 69.981 0.00%
2019-11-06 0 0.400 0.370 0.440 - - 0 0 - 69.98 64.73 76.98 - - 0 - 0.00%
2019-11-05 0 0.400 0.375 0.445 - - 55 19 0.3455 69.98 65.61 77.85 - - 0 60.438 0.00%
2019-11-04 0 0.400 0.370 0.410 - - 0 0 - 69.98 64.73 71.73 - - 0 - 0.00%
2019-11-01 0 0.400 0.395 0.420 0.395 0.400 146,000 58,320 0.3995 69.98 69.11 73.48 69.11 69.98 835 69.885 -2.44%
2019-10-31 0 0.410 0.370 0.435 0.410 0.445 10,000 4,170 0.4170 71.73 64.73 76.10 71.73 77.85 57 72.955 0.00%
2019-10-30 0 0.410 0.375 0.410 0.410 0.410 2,000 820 0.4100 71.73 65.61 71.73 71.73 71.73 11 71.730 10.81%
2019-10-29 0 0.370 0.370 0.395 0.370 0.375 38,000 14,130 0.3718 64.73 64.73 69.11 64.73 65.61 217 65.054 -2.63%
2019-10-28 0 0.380 0.380 0.395 0.365 0.380 22,000 8,190 0.3723 66.48 66.48 69.11 63.86 66.48 126 65.130 -2.56%
2019-10-25 0 0.390 0.375 0.390 0.390 0.420 49,974 19,668 0.3936 68.23 65.61 68.23 68.23 73.48 286 68.855 1.30%
2019-10-24 0 0.385 0.385 0.435 0.385 0.385 6,000 2,310 0.3850 67.36 67.36 76.10 67.36 67.36 34 67.356 1.32%
2019-10-23 0 0.380 0.380 0.410 0.380 0.390 136,000 51,980 0.3822 66.48 66.48 71.73 66.48 68.23 777 66.868 -1.30%
2019-10-22 0 0.385 0.385 0.390 0.385 0.390 58,000 22,530 0.3884 67.36 67.36 68.23 67.36 68.23 332 67.960 0.00%
2019-10-21 0 0.385 0.385 0.410 0.385 0.390 6,000 2,330 0.3883 67.36 67.36 71.73 67.36 68.23 34 67.940 1.32%
2019-10-18 0 0.380 0.380 0.450 0.380 0.380 6,000 2,280 0.3800 66.48 66.48 78.73 66.48 66.48 34 66.482 -1.30%
2019-10-17 0 0.385 0.375 0.380 - - 0 0 - 67.36 65.61 66.48 - - 0 - 0.00%
2019-10-16 0 0.385 0.375 0.420 - - 0 0 - 67.36 65.61 73.48 - - 0 - 0.00%
2019-10-15 0 0.385 0.375 0.380 - - 0 0 - 67.36 65.61 66.48 - - 0 - 0.00%
2019-10-14 0 0.385 0.385 0.405 - - 0 0 - 67.36 67.36 70.86 - - 0 - 0.00%
2019-10-11 0 0.385 0.375 0.385 0.390 0.390 4,000 1,560 0.3900 67.36 65.61 67.36 68.23 68.23 23 68.231 -2.53%
2019-10-10 0 0.395 0.385 0.410 0.395 0.395 2,000 790 0.3950 69.11 67.36 71.73 69.11 69.11 11 69.106 0.00%
2019-10-09 0 0.395 0.385 0.405 - - 0 0 - 69.11 67.36 70.86 - - 0 - 0.00%
2019-10-08 0 0.395 0.380 0.395 - - 0 0 - 69.11 66.48 69.11 - - 0 - 0.00%
2019-10-04 0 0.395 0.385 0.400 0.395 0.395 20,000 7,900 0.3950 69.11 67.36 69.98 69.11 69.11 114 69.106 1.28%
2019-10-03 0 0.390 0.385 0.405 0.390 0.390 2,000 780 0.3900 68.23 67.36 70.86 68.23 68.23 11 68.231 -2.50%
2019-10-02 0 0.400 0.385 0.440 - - 0 0 - 69.98 67.36 76.98 - - 0 - 0.00%
2019-09-30 0 0.400 0.385 0.440 - - 0 0 - 69.98 67.36 76.98 - - 0 - 0.00%
2019-09-27 0 0.400 0.385 0.420 - - 0 0 - 69.98 67.36 73.48 - - 0 - 0.00%
2019-09-26 0 0.400 0.390 0.405 0.400 0.400 54,000 21,600 0.4000 69.98 68.23 70.86 69.98 69.98 309 69.981 -1.23%
2019-09-25 0 0.405 0.390 0.405 0.390 0.405 10,000 3,990 0.3990 70.86 68.23 70.86 68.23 70.86 57 69.806 0.00%
2019-09-24 0 0.405 0.395 0.405 0.395 0.405 92,000 36,630 0.3982 70.86 69.11 70.86 69.11 70.86 526 69.657 0.00%
2019-09-23 0 0.405 0.385 0.410 0.395 0.405 512,000 202,380 0.3953 70.86 67.36 71.73 69.11 70.86 2,927 69.154 0.00%
2019-09-20 0 0.405 0.395 0.405 0.390 0.405 206,000 81,350 0.3949 70.86 69.11 70.86 68.23 70.86 1,177 69.089 -1.22%
2019-09-19 0 0.410 0.385 0.410 - - 0 0 - 71.73 67.36 71.73 - - 0 - 0.00%
2019-09-18 0 0.410 0.380 0.430 0.385 0.410 240,000 94,920 0.3955 71.73 66.48 75.23 67.36 71.73 1,372 69.193 6.49%
2019-09-17 0 0.385 0.385 0.400 0.385 0.395 26,000 10,030 0.3858 67.36 67.36 69.98 67.36 69.11 149 67.491 -1.28%
2019-09-16 0 0.390 0.385 0.400 0.390 0.390 90,000 35,100 0.3900 68.23 67.36 69.98 68.23 68.23 514 68.231 -1.27%
2019-09-13 0 0.395 0.390 0.395 0.395 0.395 210,000 82,950 0.3950 69.11 68.23 69.11 69.11 69.11 1,200 69.106 2.60%
2019-09-12 0 0.385 0.385 0.390 0.385 0.385 10,000 3,850 0.3850 67.36 67.36 68.23 67.36 67.36 57 67.356 -1.28%
2019-09-11 0 0.390 0.385 0.395 0.390 0.395 402,000 158,180 0.3935 68.23 67.36 69.11 68.23 69.11 2,298 68.840 -1.27%
2019-09-10 0 0.395 0.390 0.410 0.395 0.395 166,000 65,570 0.3950 69.11 68.23 71.73 69.11 69.11 949 69.106 1.28%
2019-09-09 0 0.390 0.385 0.395 0.390 0.390 14,000 5,460 0.3900 68.23 67.36 69.11 68.23 68.23 80 68.231 0.00%
2019-09-06 0 0.390 0.390 0.400 0.385 0.390 14,000 5,400 0.3857 68.23 68.23 69.98 67.36 68.23 80 67.481 0.00%
2019-09-05 0 0.390 0.385 0.410 0.385 0.400 422,000 166,050 0.3935 68.23 67.36 71.73 67.36 69.98 2,412 68.841 -2.50%
2019-09-04 0 0.400 0.385 0.400 - - 0 0 - 69.98 67.36 69.98 - - 0 - -2.44%
2019-09-03 0 0.410 0.390 0.420 0.385 0.410 240,935 94,013 0.3902 71.73 68.23 73.48 67.36 71.73 1,377 68.266 7.89%
2019-09-02 0 0.380 0.380 0.395 0.380 0.395 102,000 39,600 0.3882 66.48 66.48 69.11 66.48 69.11 583 67.922 -2.56%
2019-08-30 0 0.390 0.385 0.425 0.385 0.390 42,000 16,230 0.3864 68.23 67.36 74.35 67.36 68.23 240 67.606 0.00%
2019-08-29 0 0.390 0.390 0.410 0.390 0.420 78,000 30,980 0.3972 68.23 68.23 71.73 68.23 73.48 446 69.487 -11.36%
2019-08-28 0 0.440 0.405 0.440 0.400 0.465 58,000 24,050 0.4147 76.98 70.86 76.98 69.98 81.35 332 72.545 10.00%
2019-08-27 0 0.400 0.400 0.470 0.400 0.400 10,000 4,000 0.4000 69.98 69.98 82.23 69.98 69.98 57 69.981 -1.23%
2019-08-26 0 0.405 0.400 0.405 - - 0 0 - 70.86 69.98 70.86 - - 0 - -4.71%
2019-08-23 0 0.425 0.425 0.465 0.400 0.440 62,000 26,040 0.4200 74.35 74.35 81.35 69.98 76.98 354 73.480 -1.16%
2019-08-22 0 0.430 0.390 0.435 0.400 0.430 28,000 11,520 0.4114 75.23 68.23 76.10 69.98 75.23 160 71.980 4.88%
2019-08-21 0 0.410 0.410 0.425 0.385 0.425 1,978,709 827,426 0.4182 71.73 71.73 74.35 67.36 74.35 11,310 73.159 -3.53%
2019-08-20 0 0.425 0.405 0.470 0.420 0.425 138,000 58,550 0.4243 74.35 70.86 82.23 73.48 74.35 789 74.228 3.66%
2019-08-19 0 0.410 0.405 0.465 0.410 0.410 60,000 24,600 0.4100 71.73 70.86 81.35 71.73 71.73 343 71.730 -2.38%
2019-08-16 0 0.420 0.420 0.460 0.400 0.435 191,345 81,958 0.4283 73.48 73.48 80.48 69.98 76.10 1,094 74.936 3.70%
2019-08-15 0 0.405 0.400 0.450 0.405 0.430 62,000 25,410 0.4098 70.86 69.98 78.73 70.86 75.23 354 71.702 -5.81%
2019-08-14 0 0.430 0.420 0.470 - - 0 0 - 75.23 73.48 82.23 - - 0 - 0.00%
2019-08-13 0 0.430 0.410 0.455 - - 0 0 - 75.23 71.73 79.60 - - 0 - 0.00%
2019-08-12 0 0.430 0.430 0.465 0.430 0.435 80,000 34,450 0.4306 75.23 75.23 81.35 75.23 76.10 457 75.339 -1.15%
2019-08-09 0 0.435 0.435 0.460 - - 0 0 - 76.10 76.10 80.48 - - 0 - 0.00%
2019-08-08 0 0.435 0.435 0.460 - - 0 0 - 76.10 76.10 80.48 - - 0 - 0.00%
2019-08-07 0 0.435 0.435 0.465 0.430 0.430 10,000 4,300 0.4300 76.10 76.10 81.35 75.23 75.23 57 75.229 -7.45%
2019-08-06 0 0.470 0.445 0.475 0.430 0.470 62,000 26,830 0.4327 82.23 77.85 83.10 75.23 82.23 354 75.709 -1.05%
2019-08-05 0 0.475 0.430 0.475 - - 0 0 - 83.10 75.23 83.10 - - 0 - -2.06%
2019-08-02 0 0.485 0.455 0.485 0.455 0.485 100,000 46,120 0.4612 84.85 79.60 84.85 79.60 84.85 572 80.688 -3.00%
2019-08-01 0 0.500 0.455 0.500 - - 0 0 - 87.48 79.60 87.48 - - 0 - 0.00%
2019-07-31 0 0.500 0.460 0.500 - - 0 0 - 87.48 80.48 87.48 - - 0 - -1.96%
2019-07-30 0 0.510 0.455 0.520 0.480 0.510 58,000 29,500 0.5086 89.23 79.60 90.97 83.98 89.23 332 88.984 9.68%
2019-07-29 0 0.465 0.450 0.495 - - 0 0 - 81.35 78.73 86.60 - - 0 - 0.00%
2019-07-26 0 0.465 0.460 0.465 0.465 0.470 110,000 51,310 0.4665 81.35 80.48 81.35 81.35 82.23 629 81.607 1.09%
2019-07-25 0 0.460 0.455 0.480 - - 0 0 - 80.48 79.60 83.98 - - 0 - 0.00%
2019-07-24 0 0.460 0.460 0.475 0.460 0.460 122,000 56,120 0.4600 80.48 80.48 83.10 80.48 80.48 697 80.478 0.00%
2019-07-23 0 0.460 0.455 0.465 0.460 0.465 68,000 31,480 0.4629 80.48 79.60 81.35 80.48 81.35 389 80.992 1.10%
2019-07-22 0 0.455 0.455 0.465 0.455 0.470 304,000 141,970 0.4670 79.60 79.60 81.35 79.60 82.23 1,738 81.704 -2.15%
2019-07-19 0 0.465 0.460 0.470 0.465 0.480 190,000 89,400 0.4705 81.35 80.48 82.23 81.35 83.98 1,086 82.319 -1.06%
2019-07-18 0 0.470 0.455 0.485 0.470 0.500 60,000 28,340 0.4723 82.23 79.60 84.85 82.23 87.48 343 82.635 3.30%
2019-07-17 0 0.455 0.455 0.465 0.455 0.465 147,458 67,984 0.4610 79.60 79.60 81.35 79.60 81.35 843 80.660 -3.19%
2019-07-16 0 0.470 0.465 0.495 0.470 0.470 104,000 48,880 0.4700 82.23 81.35 86.60 82.23 82.23 594 82.227 -3.09%
2019-07-15 0 0.485 0.470 0.485 - - 0 0 - 84.85 82.23 84.85 - - 0 - 0.00%
2019-07-12 0 0.485 0.475 0.490 0.465 0.495 212,000 104,110 0.4911 84.85 83.10 85.73 81.35 86.60 1,212 85.916 2.11%
2019-07-11 0 0.475 0.460 0.495 - - 0 0 - 83.10 80.48 86.60 - - 0 - 0.00%
2019-07-10 0 0.475 0.460 0.495 - - 0 0 - 83.10 80.48 86.60 - - 0 - 0.00%
2019-07-09 0 0.475 0.475 0.495 0.475 0.475 20,000 9,500 0.4750 83.10 83.10 86.60 83.10 83.10 114 83.102 0.00%
2019-07-08 0 0.475 0.470 0.510 0.475 0.475 40,000 19,000 0.4750 83.10 82.23 89.23 83.10 83.10 229 83.102 1.06%
2019-07-05 0 0.470 0.470 0.495 - - 0 0 - 82.23 82.23 86.60 - - 0 - 0.00%
2019-07-04 0 0.470 0.470 0.490 - - 0 0 - 82.23 82.23 85.73 - - 0 - 0.00%
2019-07-03 0 0.470 0.470 0.485 0.470 0.490 38,000 17,900 0.4711 82.23 82.23 84.85 82.23 85.73 217 82.411 0.00%
2019-07-02 0 0.470 0.470 0.480 0.470 0.480 104,000 49,420 0.4752 82.23 82.23 83.98 82.23 83.98 594 83.136 -2.08%
2019-06-28 0 0.480 0.480 0.490 0.480 0.490 170,000 81,960 0.4821 83.98 83.98 85.73 83.98 85.73 972 84.347 -5.88%
2019-06-27 0 0.510 0.490 0.520 0.500 0.530 80,000 40,560 0.5070 89.23 85.73 90.97 87.48 92.72 457 88.700 2.00%
2019-06-26 0 0.500 0.500 0.520 0.500 0.500 72,500 36,242 0.4999 87.48 87.48 90.97 87.48 87.48 414 87.456 0.00%
2019-06-25 0 0.500 0.480 0.500 - - 0 0 - 87.48 83.98 87.48 - - 0 - 0.00%
2019-06-24 0 0.500 0.495 0.520 0.500 0.520 268,000 135,640 0.5061 87.48 86.60 90.97 87.48 90.97 1,532 88.546 3.09%
2019-06-21 0 0.485 0.475 0.495 0.485 0.495 146,000 71,050 0.4866 84.85 83.10 86.60 84.85 86.60 835 85.139 2.11%
2019-06-20 0 0.475 0.480 0.490 0.470 0.500 490,000 237,780 0.4853 83.10 83.98 85.73 82.23 87.48 2,801 84.898 -1.04%
2019-06-19 0 0.480 0.475 0.495 0.475 0.500 638,500 308,797 0.4836 83.98 83.10 86.60 83.10 87.48 3,650 84.612 -4.00%
2019-06-18 0 0.500 0.490 0.520 0.500 0.500 50,000 25,000 0.5000 87.48 85.73 90.97 87.48 87.48 286 87.476 0.00%
2019-06-17 0 0.500 0.480 0.500 - - 0 0 - 87.48 83.98 87.48 - - 0 - -3.85%
2019-06-14 0 0.520 0.500 0.560 0.500 0.560 14,000 7,120 0.5086 90.97 87.48 97.97 87.48 97.97 80 88.975 4.00%
2019-06-13 0 0.500 0.500 0.550 - - 0 0 - 87.48 87.48 96.22 - - 0 - 0.00%
2019-06-12 0 0.500 0.500 0.560 0.500 0.520 502,000 255,280 0.5085 87.48 87.48 97.97 87.48 90.97 2,869 88.967 -3.85%
2019-06-11 0 0.520 0.510 0.580 0.520 0.520 208,000 108,160 0.5200 90.97 89.23 101.5 90.97 90.97 1,189 90.975 0.00%
2019-06-10 0 0.520 0.520 0.540 0.520 0.540 72,000 37,680 0.5233 90.97 90.97 94.47 90.97 94.47 412 91.558 -3.70%
2019-06-06 0 0.540 0.530 0.540 0.540 0.540 28,000 15,120 0.5400 94.47 92.72 94.47 94.47 94.47 160 94.474 3.85%
2019-06-05 0 0.520 0.520 0.550 0.510 0.550 162,000 87,020 0.5372 90.97 90.97 96.22 89.23 96.22 926 93.977 -5.45%
2019-06-04 0 0.550 0.530 0.580 0.550 0.550 60,000 33,000 0.5500 96.22 92.72 101.5 96.22 96.22 343 96.223 0.00%
2019-06-03 0 0.550 0.530 0.560 - - 0 0 - 96.22 92.72 97.97 - - 0 - 0.00%
2019-05-31 0 0.550 0.520 0.570 - - 0 0 - 96.22 90.97 99.72 - - 0 - 0.00%
2019-05-30 0 0.550 0.540 0.560 0.540 0.560 154,000 85,840 0.5574 96.22 94.47 97.97 94.47 97.97 880 97.518 -6.78%
2019-05-29 0 0.590 0.560 0.590 0.560 0.590 78,000 43,780 0.5613 103.2 97.97 103.2 97.97 103.2 446 98.197 0.00%
2019-05-28 0 0.590 0.540 0.610 - - 0 0 - 103.2 94.47 106.7 - - 0 - 0.00%
2019-05-27 0 0.590 0.540 0.610 0.590 0.590 12,000 7,080 0.5900 103.2 94.47 106.7 103.2 103.2 69 103.22 1.72%
2019-05-24 0 0.580 0.540 0.590 0.540 0.580 298,000 161,640 0.5424 101.5 94.47 103.2 94.47 101.5 1,703 94.897 3.57%
2019-05-23 0 0.560 0.550 0.560 0.560 0.580 274,000 153,480 0.5601 97.97 96.22 97.97 97.97 101.5 1,566 97.998 -3.45%
2019-05-22 0 0.580 0.560 0.620 - - 0 0 - 101.5 97.97 108.5 - - 0 - 0.00%
2019-05-21 0 0.580 0.560 0.600 - - 0 0 - 101.5 97.97 105.0 - - 0 - 0.00%
2019-05-20 0 0.580 0.560 0.590 0.560 0.580 18,000 10,160 0.5644 101.5 97.97 103.2 97.97 101.5 103 98.750 -3.33%
2019-05-17 0 0.600 0.590 0.620 0.580 0.590 193,000 112,900 0.5850 105.0 103.2 108.5 101.5 103.2 1,103 102.34 0.00%
2019-05-16 0 0.600 0.590 0.600 0.600 0.620 335,326 204,295 0.6092 105.0 103.2 105.0 105.0 108.5 1,917 106.59 0.00%
2019-05-15 0 0.600 0.600 0.620 0.590 0.620 230,000 137,740 0.5989 105.0 105.0 108.5 103.2 108.5 1,315 104.77 -4.76%
2019-05-14 0 0.630 0.600 0.630 0.590 0.630 110,000 67,160 0.6105 110.2 105.0 110.2 103.2 110.2 629 106.82 -3.08%
2019-05-10 0 0.650 0.600 0.650 0.650 0.650 12,000 7,800 0.6500 113.7 105.0 113.7 113.7 113.7 69 113.72 1.56%
2019-05-09 0 0.640 0.600 0.640 0.600 0.680 402,000 248,240 0.6175 112.0 105.0 112.0 105.0 119.0 2,298 108.03 -3.03%
2019-05-08 0 0.660 0.650 0.680 0.660 0.690 106,000 70,100 0.6613 115.5 113.7 119.0 115.5 120.7 606 115.70 -4.35%
2019-05-07 0 0.690 0.690 0.760 0.680 0.690 264,000 180,360 0.6832 120.7 120.7 133.0 119.0 120.7 1,509 119.52 0.00%
2019-05-06 0 0.690 0.680 0.710 0.690 0.710 136,000 94,440 0.6944 120.7 119.0 124.2 120.7 124.2 777 121.49 -4.17%
2019-05-03 0 0.720 0.720 0.750 0.720 0.730 120,000 87,320 0.7277 126.0 126.0 131.2 126.0 127.7 686 127.31 0.00%
2019-05-02 0 0.720 0.720 0.730 0.720 0.720 4,000 2,880 0.7200 126.0 126.0 127.7 126.0 126.0 23 125.97 -4.00%
2019-04-30 0 0.750 0.730 0.750 0.720 0.750 116,000 85,920 0.7407 131.2 127.7 131.2 126.0 131.2 663 129.58 0.00%
2019-04-29 0 0.750 0.720 0.750 - - 0 0 - 131.2 126.0 131.2 - - 0 - 0.00%
2019-04-26 0 0.750 0.730 0.750 0.750 0.750 40,000 30,000 0.7500 131.2 127.7 131.2 131.2 131.2 229 131.21 -1.32%
2019-04-25 0 0.760 0.760 0.790 - - 0 0 - 133.0 133.0 138.2 - - 0 - 0.00%
2019-04-24 0 0.760 0.760 0.800 - - 0 0 - 133.0 133.0 140.0 - - 0 - 0.00%
2019-04-23 0 0.760 0.750 0.800 0.750 0.760 56,000 42,520 0.7593 133.0 131.2 140.0 131.2 133.0 320 132.84 -1.30%
2019-04-18 0 0.770 0.750 0.770 0.770 0.770 15,000 11,500 0.7667 134.7 131.2 134.7 134.7 134.7 86 134.13 -1.28%
2019-04-17 0 0.780 0.780 0.800 0.780 0.820 138,000 109,980 0.7970 136.5 136.5 140.0 136.5 143.5 789 139.43 1.30%
2019-04-16 0 0.770 0.750 0.770 - - 0 0 - 134.7 131.2 134.7 - - 0 - -2.53%
2019-04-15 0 0.790 0.760 0.800 0.750 0.790 51,000 39,300 0.7706 138.2 133.0 140.0 131.2 138.2 292 134.82 6.76%
2019-04-12 0 0.740 0.730 0.780 0.730 0.800 198,000 155,180 0.7837 129.5 127.7 136.5 127.7 140.0 1,132 137.12 0.00%
2019-04-11 0 0.740 0.740 0.760 0.740 0.740 12,000 8,880 0.7400 129.5 129.5 133.0 129.5 129.5 69 129.46 1.37%
2019-04-10 0 0.730 0.720 0.750 0.730 0.750 162,000 119,180 0.7357 127.7 126.0 131.2 127.7 131.2 926 128.71 -2.67%
2019-04-09 0 0.750 0.740 0.770 0.730 0.770 263,684 198,476 0.7527 131.2 129.5 134.7 127.7 134.7 1,507 131.69 -1.32%
2019-04-08 0 0.760 0.750 0.770 0.760 0.760 10,000 7,600 0.7600 133.0 131.2 134.7 133.0 133.0 57 132.96 -2.56%
2019-04-04 0 0.780 0.770 0.790 0.760 0.780 394,000 300,980 0.7639 136.5 134.7 138.2 133.0 136.5 2,252 133.65 1.30%
2019-04-03 0 0.770 0.770 0.790 0.760 0.760 10,000 7,600 0.7600 134.7 134.7 138.2 133.0 133.0 57 132.96 0.00%
2019-04-02 0 0.770 0.760 0.780 0.770 0.780 50,000 38,820 0.7764 134.7 133.0 136.5 134.7 136.5 286 135.83 0.00%
2019-04-01 0 0.770 0.760 0.790 0.770 0.770 6,000 4,620 0.7700 134.7 133.0 138.2 134.7 134.7 34 134.71 -2.53%
2019-03-29 0 0.790 0.760 0.800 0.790 0.790 12,000 9,380 0.7817 138.2 133.0 140.0 138.2 138.2 69 136.75 1.28%
2019-03-28 0 0.780 0.760 0.790 0.780 0.800 38,000 29,680 0.7811 136.5 133.0 138.2 136.5 140.0 217 136.65 0.00%
2019-03-27 0 0.780 0.770 0.800 0.750 0.800 278,000 218,100 0.7845 136.5 134.7 140.0 131.2 140.0 1,589 137.26 -1.27%
2019-03-26 0 0.790 0.770 0.800 - - 0 0 - 138.2 134.7 140.0 - - 0 - 0.00%
2019-03-25 0 0.790 0.760 0.790 0.760 0.790 10,000 7,780 0.7780 138.2 133.0 138.2 133.0 138.2 57 136.11 -1.25%
2019-03-22 0 0.800 0.780 0.800 0.790 0.800 32,000 25,380 0.7931 140.0 136.5 140.0 138.2 140.0 183 138.76 1.27%
2019-03-21 0 0.790 0.790 0.810 0.770 0.800 75,608 59,286 0.7841 138.2 138.2 141.7 134.7 140.0 432 137.18 2.60%
2019-03-20 0 0.770 0.760 0.780 0.760 0.800 542,000 416,900 0.7692 134.7 133.0 136.5 133.0 140.0 3,098 134.57 -2.53%
2019-03-19 0 0.790 0.780 0.800 0.780 0.820 280,000 223,280 0.7974 138.2 136.5 140.0 136.5 143.5 1,600 139.51 -4.82%
2019-03-18 0 0.830 0.810 0.830 0.810 0.830 18,000 14,900 0.8278 145.2 141.7 145.2 141.7 145.2 103 144.82 2.47%
2019-03-15 0 0.810 0.800 0.820 0.810 0.830 685,263 561,768 0.8198 141.7 140.0 143.5 141.7 145.2 3,917 143.42 -2.41%
2019-03-14 0 0.830 0.820 0.840 0.820 0.920 2,510,751 2,158,908 0.8599 145.2 143.5 147.0 143.5 161.0 14,351 150.43 -10.75%
2019-03-13 0 0.930 0.920 0.940 0.920 0.930 560,000 520,760 0.9299 162.7 161.0 164.5 161.0 162.7 3,201 162.69 0.00%
2019-03-12 0 0.930 0.920 0.930 0.920 0.930 112,000 103,240 0.9218 162.7 161.0 162.7 161.0 162.7 640 161.27 1.09%
2019-03-11 0 0.920 0.920 0.930 0.920 0.930 39,481 36,391 0.9217 161.0 161.0 162.7 161.0 162.7 226 161.26 -1.08%
2019-03-08 0 0.930 0.920 0.930 0.920 0.930 98,000 90,420 0.9227 162.7 161.0 162.7 161.0 162.7 560 161.42 2.20%
2019-03-07 0 0.910 0.910 0.940 0.910 0.920 132,527 121,323 0.9155 159.2 159.2 164.5 159.2 161.0 758 160.16 -1.09%
2019-03-06 0 0.920 0.920 0.940 0.910 0.940 640,000 585,060 0.9142 161.0 161.0 164.5 159.2 164.5 3,658 159.93 0.00%
2019-03-05 0 0.920 0.920 0.940 0.920 0.940 64,000 59,620 0.9316 161.0 161.0 164.5 161.0 164.5 366 162.98 -2.13%
2019-03-04 0 0.940 0.930 0.940 0.920 0.940 352,000 327,400 0.9301 164.5 162.7 164.5 161.0 164.5 2,012 162.72 1.08%
2019-03-01 0 0.930 0.920 0.930 0.910 0.930 258,000 237,420 0.9202 162.7 161.0 162.7 159.2 162.7 1,475 161.00 1.09%
2019-02-28 0 0.920 0.910 0.920 0.910 0.930 244,000 223,480 0.9159 161.0 159.2 161.0 159.2 162.7 1,395 160.24 2.22%
2019-02-27 0 0.900 0.890 0.910 0.890 0.920 373,750 333,845 0.8932 157.5 155.7 159.2 155.7 161.0 2,136 156.27 -2.17%
2019-02-26 0 0.920 0.900 0.920 0.880 0.920 1,033,386 927,893 0.8979 161.0 157.5 161.0 154.0 161.0 5,907 157.09 5.75%
2019-02-25 0 0.870 0.870 0.890 0.870 0.890 830,000 731,120 0.8809 152.2 152.2 155.7 152.2 155.7 4,744 154.11 0.00%
2019-02-22 0 0.870 0.860 0.870 0.860 0.880 552,000 479,280 0.8683 152.2 150.5 152.2 150.5 154.0 3,155 151.90 0.00%
2019-02-21 0 0.870 0.860 0.880 0.870 0.900 3,722,650 3,282,985 0.8819 152.2 150.5 154.0 152.2 157.5 21,278 154.29 -4.40%
2019-02-20 0 0.910 0.910 0.930 0.910 0.930 150,000 138,160 0.9211 159.2 159.2 162.7 159.2 162.7 857 161.14 -2.15%
2019-02-19 0 0.930 0.920 0.930 0.930 0.940 90,000 83,720 0.9302 162.7 161.0 162.7 162.7 164.5 514 162.74 0.00%
2019-02-18 0 0.930 0.910 0.930 0.920 0.930 58,000 53,420 0.9210 162.7 159.2 162.7 161.0 162.7 332 161.14 0.00%
2019-02-15 0 0.930 0.920 0.930 0.920 0.940 48,000 44,660 0.9304 162.7 161.0 162.7 161.0 164.5 274 162.78 -1.06%
2019-02-14 0 0.940 0.920 0.940 0.910 0.940 86,000 79,640 0.9260 164.5 161.0 164.5 159.2 164.5 492 162.01 2.17%
2019-02-13 0 0.920 0.910 0.920 0.910 0.920 46,000 42,100 0.9152 161.0 159.2 161.0 159.2 161.0 263 160.12 0.00%
2019-02-12 0 0.920 0.920 0.930 0.910 0.930 296,000 271,880 0.9185 161.0 161.0 162.7 159.2 162.7 1,692 160.70 1.10%
2019-02-11 0 0.910 0.900 0.920 0.900 0.930 406,000 368,040 0.9065 159.2 157.5 161.0 157.5 162.7 2,321 158.59 0.00%
2019-02-08 0 0.910 0.900 0.910 0.900 0.940 796,000 724,380 0.9100 159.2 157.5 159.2 157.5 164.5 4,550 159.21 0.00%
2019-02-04 0 0.910 0.900 0.920 0.890 0.910 160,000 144,200 0.9013 159.2 157.5 161.0 155.7 159.2 915 157.68 0.00%
2019-02-01 0 0.910 0.900 0.920 0.910 0.950 152,000 140,040 0.9213 159.2 157.5 161.0 159.2 166.2 869 161.19 -4.21%
2019-01-31 0 0.950 0.930 0.950 0.940 0.980 140,000 133,220 0.9516 166.2 162.7 166.2 164.5 171.5 800 166.48 0.00%
2019-01-30 0 0.950 0.920 0.950 0.930 1.010 3,746,000 3,660,620 0.9772 166.2 161.0 166.2 162.7 176.7 21,412 170.96 0.00%
2019-01-29 0 0.950 0.950 0.960 0.890 0.950 2,730,000 2,528,560 0.9262 166.2 166.2 168.0 155.7 166.2 15,604 162.04 6.74%
2019-01-28 0 0.890 0.890 0.900 0.890 0.920 248,000 223,060 0.8994 155.7 155.7 157.5 155.7 161.0 1,418 157.36 -1.11%
2019-01-25 0 0.900 0.890 0.900 0.890 0.900 66,000 59,180 0.8967 157.5 155.7 157.5 155.7 157.5 377 156.87 0.00%
2019-01-24 0 0.900 0.890 0.900 0.880 0.900 416,000 366,660 0.8814 157.5 155.7 157.5 154.0 157.5 2,378 154.20 1.12%
2019-01-23 0 0.890 0.890 0.900 0.890 0.920 1,798,000 1,619,820 0.9009 155.7 155.7 157.5 155.7 161.0 10,277 157.61 2.30%
2019-01-22 0 0.870 0.870 0.890 0.870 0.900 102,000 88,880 0.8714 152.2 152.2 155.7 152.2 157.5 583 152.45 0.00%
2019-01-21 0 0.870 0.870 0.890 0.860 0.890 56,000 48,960 0.8743 152.2 152.2 155.7 150.5 155.7 320 152.96 -3.33%
2019-01-18 0 0.900 0.890 0.920 0.900 0.920 34,000 30,800 0.9059 157.5 155.7 161.0 157.5 161.0 194 158.49 0.00%
2019-01-17 0 0.900 0.880 0.900 0.870 0.900 266,000 234,640 0.8821 157.5 154.0 157.5 152.2 157.5 1,520 154.33 2.27%
2019-01-16 0 0.880 0.880 0.890 0.880 0.890 320,000 282,880 0.8840 154.0 154.0 155.7 154.0 155.7 1,829 154.66 0.23%
2019-01-15 0 0.880 0.880 0.890 0.870 0.890 318,000 282,020 0.8869 153.6 153.6 155.4 151.9 155.4 1,822 154.80 1.15%
2019-01-14 0 0.870 0.870 0.880 0.870 0.880 134,000 116,880 0.8722 151.9 151.9 153.6 151.9 153.6 768 152.25 -1.14%
2019-01-11 0 0.880 0.870 0.880 0.870 0.880 148,000 129,940 0.8780 153.6 151.9 153.6 151.9 153.6 848 153.25 0.00%
2019-01-10 0 0.880 0.870 0.880 0.860 0.880 56,000 48,800 0.8714 153.6 151.9 153.6 150.1 153.6 321 152.11 1.15%
2019-01-09 0 0.870 0.860 0.880 0.860 0.880 308,000 268,040 0.8703 151.9 150.1 153.6 150.1 153.6 1,764 151.91 -1.14%
2019-01-08 0 0.880 0.870 0.880 0.870 0.880 502,000 439,380 0.8753 153.6 151.9 153.6 151.9 153.6 2,876 152.78 0.00%
2019-01-07 0 0.880 0.870 0.880 0.870 0.890 208,000 183,680 0.8831 153.6 151.9 153.6 151.9 155.4 1,192 154.14 0.00%
2019-01-04 0 0.880 0.860 0.880 0.860 0.880 102,000 88,220 0.8649 153.6 150.1 153.6 150.1 153.6 584 150.97 1.15%
2019-01-03 0 0.870 0.870 0.880 0.850 0.900 760,000 671,860 0.8840 151.9 151.9 153.6 148.4 157.1 4,354 154.31 2.35%
2019-01-02 0 0.850 0.850 0.860 0.840 0.910 3,000,130 2,566,560 0.8555 148.4 148.4 150.1 146.6 158.8 17,187 149.33 -6.59%
2018-12-31 0 0.910 0.910 0.940 0.900 0.940 544,100 498,773 0.9167 158.8 158.8 164.1 157.1 164.1 3,117 160.01 -9.90%
2018-12-28 0 1.010 0.960 1.030 - - 0 0 - 176.3 167.6 179.8 - - 0 - 0.00%
2018-12-27 0 1.010 0.970 1.010 0.950 1.040 46,000 44,340 0.9639 176.3 169.3 176.3 165.8 181.5 264 168.25 4.12%
2018-12-24 0 0.970 0.960 1.090 - - 0 0 - 169.3 167.6 190.3 - - 0 - 0.00%
2018-12-21 0 0.970 0.970 1.020 0.970 1.020 122,000 123,240 1.0102 169.3 169.3 178.0 169.3 178.0 699 176.33 -3.00%
2018-12-20 0 1.000 0.980 1.010 0.980 1.010 172,000 169,280 0.9842 174.6 171.1 176.3 171.1 176.3 985 171.79 -0.99%
2018-12-19 0 1.010 0.980 1.010 0.980 1.020 152,000 150,340 0.9891 176.3 171.1 176.3 171.1 178.0 871 172.65 1.00%
2018-12-18 0 1.000 0.990 1.000 0.980 1.020 44,000 43,880 0.9973 174.6 172.8 174.6 171.1 178.0 252 174.08 0.00%
2018-12-17 0 1.000 0.990 1.000 1.000 1.020 116,000 116,600 1.0052 174.6 172.8 174.6 174.6 178.0 665 175.46 -1.96%
2018-12-14 0 1.020 1.000 1.020 1.020 1.020 40,000 40,800 1.0200 178.0 174.6 178.0 178.0 178.0 229 178.05 0.00%
2018-12-13 0 1.020 1.000 1.040 - - 0 0 - 178.0 174.6 181.5 - - 0 - 0.00%
2018-12-12 0 1.020 1.000 1.020 - - 0 0 - 178.0 174.6 178.0 - - 0 - 0.00%
2018-12-11 0 1.020 1.010 1.090 1.010 1.020 350,000 356,980 1.0199 178.0 176.3 190.3 176.3 178.0 2,005 178.04 0.00%
2018-12-10 0 1.020 1.000 1.050 1.020 1.020 40,000 40,800 1.0200 178.0 174.6 183.3 178.0 178.0 229 178.05 0.00%
2018-12-07 0 1.020 1.000 1.020 - - 0 0 - 178.0 174.6 178.0 - - 0 - 0.00%
2018-12-06 0 1.020 1.000 1.050 - - 0 0 - 178.0 174.6 183.3 - - 0 - 0.00%
2018-12-05 0 1.020 1.010 1.080 - - 0 0 - 178.0 176.3 188.5 - - 0 - 0.00%
2018-12-04 0 1.020 1.010 1.020 1.020 1.020 22,000 22,440 1.0200 178.0 176.3 178.0 178.0 178.0 126 178.05 0.00%
2018-12-03 0 1.020 1.000 1.050 1.020 1.020 56,000 57,120 1.0200 178.0 174.6 183.3 178.0 178.0 321 178.05 -2.86%
2018-11-30 0 1.050 1.050 1.090 1.040 1.040 2,000 2,080 1.0400 183.3 183.3 190.3 181.5 181.5 11 181.54 1.94%
2018-11-29 0 1.030 1.010 1.100 1.030 1.030 89,000 91,610 1.0293 179.8 176.3 192.0 179.8 179.8 510 179.67 0.00%
2018-11-28 0 1.030 1.030 1.040 1.030 1.040 93,000 96,470 1.0373 179.8 179.8 181.5 179.8 181.5 533 181.07 0.98%
2018-11-27 0 1.020 1.020 1.100 1.020 1.030 42,000 42,860 1.0205 178.0 178.0 192.0 178.0 179.8 241 178.13 -3.77%
2018-11-26 0 1.060 1.050 1.100 1.060 1.060 60,000 63,600 1.0600 185.0 183.3 192.0 185.0 185.0 344 185.03 0.00%
2018-11-23 0 1.060 1.020 1.100 - - 0 0 - 185.0 178.0 192.0 - - 0 - 0.00%
2018-11-22 0 1.060 1.020 1.100 - - 0 0 - 185.0 178.0 192.0 - - 0 - 0.00%
2018-11-21 0 1.060 1.040 1.100 1.050 1.080 78,000 82,640 1.0595 185.0 181.5 192.0 183.3 188.5 447 184.94 2.91%
2018-11-20 0 1.030 1.030 1.100 1.030 1.030 6,000 6,180 1.0300 179.8 179.8 192.0 179.8 179.8 34 179.79 -2.83%
2018-11-19 0 1.060 1.050 1.100 1.060 1.060 30,000 31,800 1.0600 185.0 183.3 192.0 185.0 185.0 172 185.03 0.00%
2018-11-16 0 1.060 1.050 1.100 - - 0 0 - 185.0 183.3 192.0 - - 0 - 0.00%
2018-11-15 0 1.060 1.050 1.120 - - 0 0 - 185.0 183.3 195.5 - - 0 - 0.00%
2018-11-14 0 1.060 1.060 1.240 1.050 1.060 34,000 35,780 1.0524 185.0 185.0 216.4 183.3 185.0 195 183.69 -6.19%
2018-11-13 0 1.130 1.020 1.130 1.200 1.200 4,000 4,800 1.2000 197.2 178.0 197.2 209.5 209.5 23 209.46 7.62%
2018-11-12 0 1.050 1.050 1.080 - - 0 0 - 183.3 183.3 188.5 - - 0 - 0.00%
2018-11-09 0 1.050 1.050 1.180 1.050 1.050 30,000 31,500 1.0500 183.3 183.3 206.0 183.3 183.3 172 183.28 -3.67%
2018-11-08 0 1.090 1.090 1.160 1.020 1.090 168,000 173,540 1.0330 190.3 190.3 202.5 178.0 190.3 962 180.31 0.00%
2018-11-07 0 1.090 1.030 1.100 1.080 1.090 98,000 106,720 1.0890 190.3 179.8 192.0 188.5 190.3 561 190.09 0.93%
2018-11-06 0 1.080 1.030 1.090 1.080 1.080 198,000 213,840 1.0800 188.5 179.8 190.3 188.5 188.5 1,134 188.52 -0.92%
2018-11-05 0 1.090 1.020 1.090 - - 0 0 - 190.3 178.0 190.3 - - 0 - -0.91%
2018-11-02 0 1.100 1.070 1.120 1.090 1.100 108,000 118,020 1.0928 192.0 186.8 195.5 190.3 192.0 619 190.75 1.85%
2018-11-01 0 1.080 1.020 1.080 1.090 1.090 40,000 43,600 1.0900 188.5 178.0 188.5 190.3 190.3 229 190.26 -0.92%
2018-10-31 0 1.090 1.030 1.090 1.000 1.090 1,526,000 1,567,160 1.0270 190.3 179.8 190.3 174.6 190.3 8,742 179.26 -2.68%
2018-10-30 0 1.120 1.120 1.240 - - 0 0 - 195.5 195.5 216.4 - - 0 - 0.00%
2018-10-29 0 1.120 1.110 1.220 - - 0 0 - 195.5 193.8 213.0 - - 0 - 0.00%
2018-10-26 0 1.120 1.110 1.240 1.120 1.120 26,000 29,120 1.1200 195.5 193.8 216.4 195.5 195.5 149 195.50 0.00%
2018-10-25 0 1.120 1.110 1.240 - - 0 0 - 195.5 193.8 216.4 - - 0 - 0.00%
2018-10-24 0 1.120 1.120 1.230 1.110 1.110 4,000 4,440 1.1100 195.5 195.5 214.7 193.8 193.8 23 193.75 0.90%
2018-10-23 0 1.110 1.110 1.150 1.110 1.110 2,000 2,220 1.1100 193.8 193.8 200.7 193.8 193.8 11 193.75 -1.77%
2018-10-22 0 1.130 1.130 1.270 - - 0 0 - 197.2 197.2 221.7 - - 0 - 0.89%
2018-10-19 0 1.120 1.110 1.260 - - 0 0 - 195.5 193.8 219.9 - - 0 - 0.00%
2018-10-18 0 1.120 1.120 1.260 1.110 1.120 32,000 35,620 1.1131 195.5 195.5 219.9 193.8 195.5 183 194.30 0.90%
2018-10-16 0 1.110 1.110 1.140 - - 0 0 - 193.8 193.8 199.0 - - 0 - 0.00%
2018-10-15 0 1.110 1.110 1.140 - - 0 0 - 193.8 193.8 199.0 - - 0 - 0.00%
2018-10-12 0 1.110 1.110 1.140 1.110 1.120 60,000 66,900 1.1150 193.8 193.8 199.0 193.8 195.5 344 194.63 -0.89%
2018-10-11 0 1.120 1.120 1.140 1.100 1.140 156,000 172,820 1.1078 195.5 195.5 199.0 192.0 199.0 894 193.37 -3.45%
2018-10-10 0 1.160 1.160 1.210 1.160 1.160 20,000 23,200 1.1600 202.5 202.5 211.2 202.5 202.5 115 202.48 1.75%
2018-10-09 0 1.140 1.140 1.220 1.140 1.140 2,000 2,280 1.1400 199.0 199.0 213.0 199.0 199.0 11 198.99 0.00%
2018-10-08 0 1.140 1.140 1.250 - - 0 0 - 199.0 199.0 218.2 - - 0 - 0.00%
2018-10-05 0 1.140 1.140 1.250 1.140 1.160 20,000 23,120 1.1560 199.0 199.0 218.2 199.0 202.5 115 201.78 -1.72%
2018-10-04 0 1.160 1.160 1.270 1.150 1.150 8,000 9,200 1.1500 202.5 202.5 221.7 200.7 200.7 46 200.74 0.87%
2018-10-03 0 1.150 1.150 1.170 - - 0 0 - 200.7 200.7 204.2 - - 0 - 0.00%
2018-10-02 0 1.150 1.150 1.280 1.150 1.200 146,000 168,960 1.1573 200.7 200.7 223.4 200.7 209.5 836 202.00 -5.74%
2018-09-28 0 1.220 1.220 1.280 1.110 1.110 30,000 33,300 1.1100 213.0 213.0 223.4 193.8 193.8 172 193.75 -3.94%
2018-09-27 0 1.270 1.130 1.280 - - 0 0 - 221.7 197.2 223.4 - - 0 - 0.00%
2018-09-26 0 1.270 1.110 1.280 - - 0 0 - 221.7 193.8 223.4 - - 0 - 0.00%
2018-09-24 0 1.270 1.130 1.270 - - 0 0 - 221.7 197.2 221.7 - - 0 - -0.78%
2018-09-21 0 1.280 1.100 1.280 - - 0 0 - 223.4 192.0 223.4 - - 0 - 0.00%
2018-09-20 0 1.280 1.200 1.280 1.250 1.280 14,000 17,060 1.2186 223.4 209.5 223.4 218.2 223.4 80 212.71 6.67%
2018-09-19 0 1.200 1.160 1.270 - - 0 0 - 209.5 202.5 221.7 - - 0 - 0.00%
2018-09-18 0 1.200 1.200 1.260 1.170 1.200 236,000 283,140 1.1997 209.5 209.5 219.9 204.2 209.5 1,352 209.42 -2.44%
2018-09-17 0 1.230 1.100 1.270 - - 0 0 - 214.7 192.0 221.7 - - 0 - 0.00%
2018-09-14 0 1.230 1.150 1.250 1.200 1.250 78,000 95,400 1.2231 214.7 200.7 218.2 209.5 218.2 447 213.49 6.03%
2018-09-13 0 1.160 1.160 1.220 1.130 1.220 200,000 236,320 1.1816 202.5 202.5 213.0 197.2 213.0 1,146 206.25 -4.13%
2018-09-12 0 1.210 1.200 1.240 1.210 1.210 300,000 363,000 1.2100 211.2 209.5 216.4 211.2 211.2 1,719 211.21 0.00%
2018-09-11 0 1.210 1.120 1.280 1.210 1.210 44,000 53,240 1.2100 211.2 195.5 223.4 211.2 211.2 252 211.21 0.00%
2018-09-10 0 1.210 1.100 1.280 - - 0 0 - 211.2 192.0 223.4 - - 0 - 0.00%
2018-09-07 0 1.210 1.210 1.280 1.210 1.240 22,000 26,920 1.2236 211.2 211.2 223.4 211.2 216.4 126 213.59 -2.42%
2018-09-06 0 1.240 1.210 1.240 - - 0 0 - 216.4 211.2 216.4 - - 0 - -1.59%
2018-09-05 0 1.260 1.210 1.280 - - 0 0 - 219.9 211.2 223.4 - - 0 - 0.00%
2018-09-04 0 1.260 1.240 1.260 1.240 1.260 232,000 290,280 1.2512 219.9 216.4 219.9 216.4 219.9 1,329 218.40 0.00%
2018-09-03 0 1.260 1.140 1.280 1.230 1.260 368,000 454,140 1.2341 219.9 199.0 223.4 214.7 219.9 2,108 215.41 3.28%
2018-08-31 0 1.220 1.220 1.280 1.220 1.220 150,000 183,000 1.2200 213.0 213.0 223.4 213.0 213.0 859 212.96 1.67%
2018-08-30 0 1.200 1.200 1.320 1.200 1.200 10,000 12,000 1.2000 209.5 209.5 230.4 209.5 209.5 57 209.46 0.00%
2018-08-29 0 1.200 1.130 1.330 - - 0 0 - 209.5 197.2 232.2 - - 0 - 0.00%
2018-08-28 0 1.200 1.190 1.320 1.180 1.250 112,000 139,180 1.2427 209.5 207.7 230.4 206.0 218.2 642 216.91 0.84%
2018-08-27 0 1.190 1.140 1.240 - - 0 0 - 207.7 199.0 216.4 - - 0 - 0.00%
2018-08-24 0 1.210 1.210 1.250 1.200 1.200 24,000 29,000 1.2083 207.7 207.7 214.6 206.0 206.0 140 207.43 0.83%
2018-08-23 0 1.200 1.170 1.220 - - 0 0 - 206.0 200.9 209.4 - - 0 - 0.00%
2018-08-22 0 1.200 1.160 1.200 1.160 1.230 758,000 924,580 1.2198 206.0 199.1 206.0 199.1 211.2 4,415 209.40 -1.64%
2018-08-21 0 1.220 1.180 1.220 - - 0 0 - 209.4 202.6 209.4 - - 0 - -0.81%
2018-08-20 0 1.230 1.180 1.240 1.200 1.230 124,000 149,400 1.2048 211.2 202.6 212.9 206.0 211.2 722 206.83 2.50%
2018-08-17 0 1.200 1.200 1.210 1.200 1.200 50,000 60,000 1.2000 206.0 206.0 207.7 206.0 206.0 291 206.00 0.00%
2018-08-16 0 1.200 1.200 1.240 - - 0 0 - 206.0 206.0 212.9 - - 0 - 0.00%
2018-08-15 0 1.200 1.200 1.240 1.200 1.240 178,000 214,580 1.2055 206.0 206.0 212.9 206.0 212.9 1,037 206.95 -3.23%
2018-08-14 0 1.240 1.220 1.240 - - 0 0 - 212.9 209.4 212.9 - - 0 - -0.80%
2018-08-13 0 1.250 1.240 1.250 1.220 1.250 44,000 53,800 1.2227 214.6 212.9 214.6 209.4 214.6 256 209.90 -0.79%
2018-08-10 0 1.260 1.220 1.300 - - 77 100 1.2987 216.3 209.4 223.2 - - 0 222.95 0.00%
2018-08-09 0 1.260 1.260 1.330 1.260 1.260 8,000 10,080 1.2600 216.3 216.3 228.3 216.3 216.3 47 216.30 -3.82%
2018-08-08 0 1.310 1.260 1.330 - - 0 0 - 224.9 216.3 228.3 - - 0 - 0.00%
2018-08-07 0 1.310 1.260 1.310 1.280 1.310 46,000 59,360 1.2904 224.9 216.3 224.9 219.7 224.9 268 221.53 2.34%
2018-08-06 0 1.280 1.280 1.370 1.280 1.280 8,000 10,240 1.2800 219.7 219.7 235.2 219.7 219.7 47 219.74 0.00%
2018-08-03 0 1.280 1.280 1.330 - - 0 0 - 219.7 219.7 228.3 - - 0 - 0.00%
2018-08-02 0 1.280 1.280 1.340 1.280 1.280 12,000 15,360 1.2800 219.7 219.7 230.0 219.7 219.7 70 219.74 -1.54%
2018-08-01 0 1.300 1.260 1.310 1.290 1.300 82,000 106,520 1.2990 223.2 216.3 224.9 221.5 223.2 478 223.00 0.00%
2018-07-31 0 1.300 1.300 1.330 1.300 1.300 246,000 319,800 1.3000 223.2 223.2 228.3 223.2 223.2 1,433 223.17 0.00%
2018-07-30 0 1.300 1.300 1.330 1.290 1.300 42,000 54,580 1.2995 223.2 223.2 228.3 221.5 223.2 245 223.09 0.78%
2018-07-27 0 1.290 1.260 1.320 1.290 1.290 80,000 103,200 1.2900 221.5 216.3 226.6 221.5 221.5 466 221.45 0.00%
2018-07-26 0 1.290 1.290 1.350 1.290 1.300 56,000 72,700 1.2982 221.5 221.5 231.8 221.5 223.2 326 222.86 -0.77%
2018-07-25 0 1.300 1.300 1.320 1.300 1.300 75,388 97,935 1.2991 223.2 223.2 226.6 223.2 223.2 439 223.01 1.56%
2018-07-24 0 1.280 1.270 1.280 - - 0 0 - 219.7 218.0 219.7 - - 0 - 0.00%
2018-07-23 0 1.280 1.280 1.330 1.280 1.300 162,000 210,560 1.2998 219.7 219.7 228.3 219.7 223.2 944 223.13 0.00%
2018-07-20 0 1.280 1.280 1.300 1.280 1.280 6,000 7,680 1.2800 219.7 219.7 223.2 219.7 219.7 35 219.74 -1.54%
2018-07-19 0 1.300 1.280 1.300 1.300 1.300 90,000 117,000 1.3000 223.2 219.7 223.2 223.2 223.2 524 223.17 0.00%
2018-07-18 0 1.300 1.270 1.300 1.330 1.330 6,000 7,980 1.3300 223.2 218.0 223.2 228.3 228.3 35 228.32 -2.26%
2018-07-17 0 1.330 1.330 1.340 1.330 1.330 22,000 29,260 1.3300 228.3 228.3 230.0 228.3 228.3 128 228.32 0.00%
2018-07-16 0 1.330 1.330 1.350 1.330 1.330 46,000 61,180 1.3300 228.3 228.3 231.8 228.3 228.3 268 228.32 0.00%
2018-07-13 0 1.330 1.330 1.340 1.310 1.330 54,000 71,420 1.3226 228.3 228.3 230.0 224.9 228.3 315 227.05 0.00%
2018-07-12 0 1.330 1.330 1.340 1.330 1.330 122,000 162,260 1.3300 228.3 228.3 230.0 228.3 228.3 711 228.32 0.00%
2018-07-11 0 1.330 1.310 1.330 1.320 1.330 98,000 130,180 1.3284 228.3 224.9 228.3 226.6 228.3 571 228.04 2.31%
2018-07-10 0 1.300 1.300 1.320 1.300 1.300 32,000 41,600 1.3000 223.2 223.2 226.6 223.2 223.2 186 223.17 0.00%
2018-07-09 0 1.300 1.300 1.310 1.300 1.300 20,000 26,000 1.3000 223.2 223.2 224.9 223.2 223.2 117 223.17 -0.76%
2018-07-06 0 1.310 1.300 1.340 - - 0 0 - 224.9 223.2 230.0 - - 0 - 0.00%
2018-07-05 0 1.310 1.310 1.320 1.300 1.310 282,000 366,800 1.3007 224.9 224.9 226.6 223.2 224.9 1,643 223.29 0.77%
2018-07-04 0 1.300 1.290 1.300 1.300 1.300 108,000 140,400 1.3000 223.2 221.5 223.2 223.2 223.2 629 223.17 0.00%
2018-07-03 0 1.300 1.300 1.310 1.250 1.300 106,000 134,740 1.2711 223.2 223.2 224.9 214.6 223.2 617 218.21 -0.76%
2018-06-29 0 1.310 1.300 1.340 1.310 1.310 40,000 52,400 1.3100 224.9 223.2 230.0 224.9 224.9 233 224.89 0.00%
2018-06-28 0 1.310 1.310 1.400 1.300 1.310 54,000 70,460 1.3048 224.9 224.9 240.3 223.2 224.9 315 224.00 0.77%
2018-06-27 0 1.300 1.300 1.340 - - 0 0 - 223.2 223.2 230.0 - - 0 - 0.00%
2018-06-26 0 1.300 1.280 1.370 1.300 1.300 18,000 23,400 1.3000 223.2 219.7 235.2 223.2 223.2 105 223.17 0.00%
2018-06-25 0 1.300 1.300 1.310 1.300 1.310 66,000 85,900 1.3015 223.2 223.2 224.9 223.2 224.9 384 223.43 -2.26%
2018-06-22 0 1.330 1.310 1.330 1.300 1.330 174,000 227,940 1.3100 228.3 224.9 228.3 223.2 228.3 1,014 224.89 1.53%
2018-06-21 0 1.310 1.310 1.320 1.300 1.390 550,000 733,580 1.3338 224.9 224.9 226.6 223.2 238.6 3,204 228.97 -5.76%
2018-06-20 0 1.390 1.350 1.440 1.390 1.390 10,000 13,900 1.3900 238.6 231.8 247.2 238.6 238.6 58 238.62 0.72%
2018-06-19 0 1.380 1.360 1.400 1.360 1.390 288,000 397,520 1.3803 236.9 233.5 240.3 233.5 238.6 1,678 236.95 -2.82%
2018-06-15 0 1.420 1.380 1.420 1.380 1.420 62,000 86,240 1.3910 243.8 236.9 243.8 236.9 243.8 361 238.79 2.16%
2018-06-14 0 1.390 1.360 1.420 - - 0 0 - 238.6 233.5 243.8 - - 0 - 0.00%
2018-06-13 0 1.390 1.380 1.400 - - 0 0 - 238.6 236.9 240.3 - - 0 - 0.00%
2018-06-12 0 1.390 1.390 1.410 1.390 1.390 14,000 19,520 1.3943 238.6 238.6 242.1 238.6 238.6 82 239.36 -0.71%
2018-06-11 0 1.400 1.380 1.400 1.390 1.410 30,000 42,000 1.4000 240.3 236.9 240.3 238.6 242.1 175 240.34 2.19%
2018-06-08 0 1.370 1.350 1.410 1.370 1.370 6,000 8,220 1.3700 235.2 231.8 242.1 235.2 235.2 35 235.19 0.00%
2018-06-07 0 1.370 1.360 1.400 1.370 1.370 50,000 68,500 1.3700 235.2 233.5 240.3 235.2 235.2 291 235.19 0.00%
2018-06-06 0 1.370 1.370 1.380 1.350 1.390 24,000 33,020 1.3758 235.2 235.2 236.9 231.8 238.6 140 236.19 1.48%
2018-06-05 0 1.350 1.350 1.370 1.350 1.360 40,000 54,100 1.3525 231.8 231.8 235.2 231.8 233.5 233 232.18 -0.74%
2018-06-04 0 1.360 1.360 1.380 1.360 1.380 230,000 315,560 1.3720 233.5 233.5 236.9 233.5 236.9 1,340 235.53 0.00%
2018-06-01 0 1.360 1.360 1.380 1.360 1.360 2,000 2,720 1.3600 233.5 233.5 236.9 233.5 233.5 12 233.47 0.00%
2018-05-31 0 1.360 1.360 1.380 - - 0 0 - 233.5 233.5 236.9 - - 0 - 0.00%
2018-05-30 0 1.360 1.360 1.460 1.360 1.360 80,000 108,800 1.3600 233.5 233.5 250.6 233.5 233.5 466 233.47 0.00%
2018-05-29 0 1.360 1.360 1.380 1.350 1.380 330,000 454,720 1.3779 233.5 233.5 236.9 231.8 236.9 1,922 236.55 -1.45%
2018-05-28 0 1.380 1.350 1.390 1.360 1.380 16,000 22,000 1.3750 236.9 231.8 238.6 233.5 236.9 93 236.04 0.00%
2018-05-25 0 1.380 1.370 1.380 1.350 1.380 252,000 347,500 1.3790 236.9 235.2 236.9 231.8 236.9 1,468 236.73 0.00%
2018-05-24 0 1.380 1.350 1.410 - - 0 0 - 236.9 231.8 242.1 - - 0 - 0.00%
2018-05-23 0 1.380 1.350 1.420 - - 0 0 - 236.9 231.8 243.8 - - 0 - 0.00%
2018-05-21 0 1.380 1.360 1.380 1.380 1.380 24,000 33,120 1.3800 236.9 233.5 236.9 236.9 236.9 140 236.90 2.22%
2018-05-18 0 1.350 1.350 1.370 1.350 1.380 197,360 269,628 1.3662 231.8 231.8 235.2 231.8 236.9 1,150 234.53 -2.17%
2018-05-17 0 1.380 1.360 1.380 1.380 1.380 18,000 24,840 1.3800 236.9 233.5 236.9 236.9 236.9 105 236.90 0.00%
2018-05-16 0 1.380 1.380 1.400 1.370 1.370 16,000 21,920 1.3700 236.9 236.9 240.3 235.2 235.2 93 235.19 0.73%
2018-05-15 0 1.370 1.370 1.390 1.350 1.380 86,000 117,820 1.3700 235.2 235.2 238.6 231.8 236.9 501 235.19 1.48%
2018-05-14 0 1.350 1.350 1.390 1.340 1.380 72,000 98,680 1.3706 231.8 231.8 238.6 230.0 236.9 419 235.28 -0.74%
2018-05-11 0 1.360 1.340 1.360 - - 0 0 - 233.5 230.0 233.5 - - 0 - 0.00%
2018-05-10 0 1.360 1.340 1.360 1.360 1.360 30,000 40,800 1.3600 233.5 230.0 233.5 233.5 233.5 175 233.47 0.00%
2018-05-09 0 1.360 1.360 1.370 1.360 1.360 80,000 108,800 1.3600 233.5 233.5 235.2 233.5 233.5 466 233.47 -0.73%
2018-05-08 0 1.370 1.360 1.390 - - 0 0 - 235.2 233.5 238.6 - - 0 - 0.00%
2018-05-07 0 1.370 1.340 1.380 1.340 1.370 74,000 99,280 1.3416 235.2 230.0 236.9 230.0 235.2 431 230.31 0.00%
2018-05-04 0 1.370 1.370 1.390 1.370 1.370 16,000 21,920 1.3700 235.2 235.2 238.6 235.2 235.2 93 235.19 -0.72%
2018-05-03 0 1.380 1.370 1.380 - - 0 0 - 236.9 235.2 236.9 - - 0 - 0.00%
2018-05-02 0 1.380 1.380 1.400 1.380 1.380 16,000 22,080 1.3800 236.9 236.9 240.3 236.9 236.9 93 236.90 0.00%
2018-04-30 0 1.380 1.360 1.400 1.350 1.380 84,000 115,160 1.3710 236.9 233.5 240.3 231.8 236.9 489 235.35 0.00%
2018-04-27 0 1.380 1.350 1.380 1.350 1.390 100,000 136,960 1.3696 236.9 231.8 236.9 231.8 238.6 583 235.12 2.22%
2018-04-26 0 1.350 1.350 1.370 1.350 1.370 91,920 124,335 1.3526 231.8 231.8 235.2 231.8 235.2 535 232.21 -0.74%
2018-04-25 0 1.360 1.360 1.400 1.360 1.360 16,000 21,760 1.3600 233.5 233.5 240.3 233.5 233.5 93 233.47 -1.45%
2018-04-24 0 1.380 1.350 1.380 - - 0 0 - 236.9 231.8 236.9 - - 0 - 0.00%
2018-04-23 0 1.380 1.360 1.380 1.350 1.380 102,000 138,600 1.3588 236.9 233.5 236.9 231.8 236.9 594 233.27 -0.72%
2018-04-20 0 1.390 1.360 1.390 1.350 1.400 256,000 352,760 1.3780 238.6 233.5 238.6 231.8 240.3 1,491 236.55 -0.71%
2018-04-19 0 1.400 1.370 1.420 1.370 1.400 128,000 177,340 1.3855 240.3 235.2 243.8 235.2 240.3 746 237.84 2.19%
2018-04-18 0 1.370 1.370 1.400 - - 0 0 - 235.2 235.2 240.3 - - 0 - 0.00%
2018-04-17 0 1.370 1.370 1.410 1.370 1.400 148,000 204,800 1.3838 235.2 235.2 242.1 235.2 240.3 862 237.55 -1.44%
2018-04-16 0 1.390 1.350 1.410 - - 0 0 - 238.6 231.8 242.1 - - 0 - 0.00%
2018-04-13 0 1.390 1.380 1.410 - - 0 0 - 238.6 236.9 242.1 - - 0 - 0.00%
2018-04-12 0 1.390 1.390 1.430 1.380 1.410 41,872 57,967 1.3844 238.6 238.6 245.5 236.9 242.1 244 237.66 -2.11%
2018-04-11 0 1.420 1.380 1.450 1.420 1.420 20,000 28,400 1.4200 243.8 236.9 248.9 243.8 243.8 117 243.77 0.00%
2018-04-10 0 1.420 1.380 1.430 - - 0 0 - 243.8 236.9 245.5 - - 0 - 0.00%
2018-04-09 0 1.420 1.400 1.430 1.350 1.430 185,567 262,226 1.4131 243.8 240.3 245.5 231.8 245.5 1,081 242.59 1.43%
2018-04-06 0 1.400 1.360 1.400 1.340 1.400 316,000 438,860 1.3888 240.3 233.5 240.3 230.0 240.3 1,841 238.41 2.94%
2018-04-04 0 1.360 1.360 1.440 1.350 1.400 290,000 398,800 1.3752 233.5 233.5 247.2 231.8 240.3 1,689 236.07 -2.86%
2018-04-03 0 1.400 1.370 1.400 1.360 1.400 162,030 223,700 1.3806 240.3 235.2 240.3 233.5 240.3 944 237.01 0.00%
2018-03-29 0 1.400 1.400 1.430 1.400 1.430 424,720 607,028 1.4292 240.3 240.3 245.5 240.3 245.5 2,474 245.36 -2.10%
2018-03-28 0 1.430 1.400 1.430 1.400 1.430 266,000 379,600 1.4271 245.5 240.3 245.5 240.3 245.5 1,549 244.98 1.42%
2018-03-27 0 1.410 1.410 1.430 1.360 1.400 4,365 6,016 1.3782 242.1 242.1 245.5 233.5 240.3 25 236.60 0.71%
2018-03-26 0 1.400 1.400 1.420 1.350 1.400 12,000 16,540 1.3783 240.3 240.3 243.8 231.8 240.3 70 236.62 -1.41%
2018-03-23 0 1.420 1.420 1.430 1.410 1.430 68,000 96,700 1.4221 243.8 243.8 245.5 242.1 245.5 396 244.12 -1.39%
2018-03-22 0 1.440 1.440 1.460 1.430 1.440 62,000 89,260 1.4397 247.2 247.2 250.6 245.5 247.2 361 247.15 -2.04%
2018-03-21 0 1.470 1.460 1.480 1.460 1.470 34,000 49,840 1.4659 252.4 250.6 254.1 250.6 252.4 198 251.65 0.68%
2018-03-20 0 1.460 1.460 1.480 1.450 1.460 194,000 282,440 1.4559 250.6 250.6 254.1 248.9 250.6 1,130 249.93 0.69%
2018-03-19 0 1.450 1.440 1.460 1.420 1.460 492,000 711,620 1.4464 248.9 247.2 250.6 243.8 250.6 2,866 248.30 -0.68%
2018-03-16 0 1.460 1.460 1.480 1.460 1.460 170,000 248,200 1.4600 250.6 250.6 254.1 250.6 250.6 990 250.64 0.00%
2018-03-15 0 1.460 1.460 1.480 1.450 1.460 135,104 197,067 1.4586 250.6 250.6 254.1 248.9 250.6 787 250.40 0.00%
2018-03-14 0 1.460 1.460 1.500 1.450 1.450 3,469 4,971 1.4330 250.6 250.6 257.5 248.9 248.9 20 246.00 0.00%
2018-03-13 0 1.460 1.460 1.500 1.460 1.480 260,000 380,500 1.4635 250.6 250.6 257.5 250.6 254.1 1,515 251.23 -1.35%
2018-03-12 0 1.480 1.480 1.490 1.460 1.500 295,256 436,901 1.4797 254.1 254.1 255.8 250.6 257.5 1,720 254.02 0.00%
2018-03-09 0 1.480 1.480 1.500 1.470 1.520 808,000 1,205,080 1.4914 254.1 254.1 257.5 252.4 260.9 4,707 256.03 -2.63%
2018-03-08 0 1.520 1.520 1.530 1.510 1.520 38,000 57,700 1.5184 260.9 260.9 262.7 259.2 260.9 221 260.67 -0.65%
2018-03-07 0 1.530 1.520 1.560 1.500 1.530 168,000 256,980 1.5296 262.7 260.9 267.8 257.5 262.7 979 262.59 0.66%
2018-03-06 0 1.520 1.520 1.540 1.500 1.520 20,000 30,360 1.5180 260.9 260.9 264.4 257.5 260.9 117 260.59 0.00%
2018-03-05 0 1.520 1.520 1.560 1.480 1.540 78,000 119,120 1.5272 260.9 260.9 267.8 254.1 264.4 454 262.17 -1.30%
2018-03-02 0 1.540 1.540 1.600 1.530 1.540 20,000 30,740 1.5370 264.4 264.4 274.7 262.7 264.4 117 263.85 0.00%
2018-03-01 0 1.540 1.540 1.600 1.540 1.540 2,000 3,080 1.5400 264.4 264.4 274.7 264.4 264.4 12 264.37 -0.65%
2018-02-28 0 1.550 1.550 1.560 1.540 1.560 90,000 140,220 1.5580 266.1 266.1 267.8 264.4 267.8 524 267.46 -0.64%
2018-02-27 0 1.560 1.550 1.560 1.520 1.580 154,000 237,040 1.5392 267.8 266.1 267.8 260.9 271.2 897 264.24 0.65%
2018-02-26 0 1.550 1.550 1.570 1.520 1.570 236,000 364,360 1.5439 266.1 266.1 269.5 260.9 269.5 1,375 265.04 1.31%
2018-02-23 0 1.530 1.530 1.600 1.520 1.520 2,000 3,040 1.5200 262.7 262.7 274.7 260.9 260.9 12 260.94 0.00%
2018-02-22 0 1.530 1.530 1.600 1.530 1.540 66,000 101,400 1.5364 262.7 262.7 274.7 262.7 264.4 384 263.75 -0.65%
2018-02-21 0 1.540 1.540 1.600 1.520 1.540 24,000 37,100 1.5458 264.4 264.4 274.7 260.9 264.4 140 265.37 0.00%
2018-02-20 0 1.540 1.540 1.560 1.520 1.530 12,000 18,340 1.5283 264.4 264.4 267.8 260.9 262.7 70 262.37 0.00%
2018-02-15 0 1.540 1.540 1.590 1.520 1.550 69,462 107,442 1.5468 264.4 264.4 273.0 260.9 266.1 405 265.53 0.65%
2018-02-14 0 1.530 1.530 1.590 1.520 1.530 32,720 49,840 1.5232 262.7 262.7 273.0 260.9 262.7 191 261.49 -0.65%
2018-02-13 0 1.540 1.540 1.630 1.510 1.510 2,000 3,020 1.5100 264.4 264.4 279.8 259.2 259.2 12 259.22 -1.28%
2018-02-12 0 1.560 1.530 1.560 1.530 1.560 16,000 24,900 1.5563 267.8 262.7 267.8 262.7 267.8 93 267.16 1.96%
2018-02-09 0 1.530 1.530 1.540 1.500 1.540 734,000 1,118,560 1.5239 262.7 262.7 264.4 257.5 264.4 4,276 261.61 0.00%
2018-02-08 0 1.530 1.530 1.550 1.500 1.550 94,000 144,880 1.5413 262.7 262.7 266.1 257.5 266.1 548 264.59 0.66%
2018-02-07 0 1.520 1.520 1.550 1.520 1.530 132,000 201,060 1.5232 260.9 260.9 266.1 260.9 262.7 769 261.48 0.00%
2018-02-06 0 1.520 1.520 1.550 1.500 1.560 208,000 318,120 1.5294 260.9 260.9 266.1 257.5 267.8 1,212 262.55 -3.18%
2018-02-05 0 1.570 1.570 1.620 1.560 1.570 54,000 84,400 1.5630 269.5 269.5 278.1 267.8 269.5 315 268.31 -1.26%
2018-02-02 0 1.590 1.590 1.610 1.570 1.600 64,000 102,040 1.5944 273.0 273.0 276.4 269.5 274.7 373 273.70 0.00%
2018-02-01 0 1.590 1.590 1.610 1.570 1.600 40,000 63,620 1.5905 273.0 273.0 276.4 269.5 274.7 233 273.04 -0.62%
2018-01-31 0 1.600 1.580 1.600 1.580 1.600 164,000 262,080 1.5980 274.7 271.2 274.7 271.2 274.7 955 274.34 1.27%
2018-01-30 0 1.580 1.580 1.600 1.560 1.610 326,000 520,660 1.5971 271.2 271.2 274.7 267.8 276.4 1,899 274.18 0.00%
2018-01-29 0 1.580 1.580 1.590 1.560 1.610 304,000 484,560 1.5939 271.2 271.2 273.0 267.8 276.4 1,771 273.63 -1.86%
2018-01-26 0 1.610 1.610 1.630 1.600 1.620 198,000 317,640 1.6042 276.4 276.4 279.8 274.7 278.1 1,153 275.40 0.00%
2018-01-25 0 1.610 1.610 1.630 1.600 1.610 86,000 137,640 1.6005 276.4 276.4 279.8 274.7 276.4 501 274.75 0.00%
2018-01-24 0 1.610 1.610 1.640 1.600 1.600 4,000 6,400 1.6000 276.4 276.4 281.5 274.7 274.7 23 274.67 0.62%
2018-01-23 0 1.600 1.600 1.640 1.600 1.630 265,000 427,860 1.6146 274.7 274.7 281.5 274.7 279.8 1,544 277.17 -0.62%
2018-01-22 0 1.610 1.600 1.620 1.600 1.620 86,000 137,880 1.6033 276.4 274.7 278.1 274.7 278.1 501 275.23 -0.62%
2018-01-19 0 1.620 1.620 1.640 1.620 1.640 128,000 208,700 1.6305 278.1 278.1 281.5 278.1 281.5 746 279.90 -0.61%
2018-01-18 0 1.630 1.610 1.630 1.590 1.630 350,000 560,940 1.6027 279.8 276.4 279.8 273.0 279.8 2,039 275.13 0.62%
2018-01-17 0 1.620 1.620 1.640 1.610 1.640 66,000 107,940 1.6355 278.1 278.1 281.5 276.4 281.5 384 280.76 -0.61%
2018-01-16 0 1.630 1.630 1.680 1.620 1.650 164,000 268,700 1.6384 279.8 279.8 288.4 278.1 283.3 955 281.26 -0.61%
2018-01-15 0 1.640 1.640 1.660 1.630 1.660 46,000 75,460 1.6404 281.5 281.5 285.0 279.8 285.0 268 281.61 0.00%
2018-01-12 0 1.640 1.640 1.680 1.630 1.640 16,000 26,220 1.6388 281.5 281.5 288.4 279.8 281.5 93 281.32 -1.80%
2018-01-11 0 1.670 1.650 1.680 1.630 1.680 654,000 1,073,000 1.6407 286.7 283.3 288.4 279.8 288.4 3,810 281.65 1.21%
2018-01-10 0 1.650 1.650 1.680 1.630 1.630 2,000 3,260 1.6300 283.3 283.3 288.4 279.8 279.8 12 279.82 0.00%
2018-01-09 0 1.650 1.650 1.680 1.630 1.660 80,714 133,402 1.6528 283.3 283.3 288.4 279.8 285.0 470 283.73 0.61%
2018-01-08 0 1.640 1.640 1.660 1.630 1.660 132,000 217,020 1.6441 281.5 281.5 285.0 279.8 285.0 769 282.24 0.00%
2018-01-05 0 1.640 1.640 1.650 1.630 1.660 182,000 299,520 1.6457 281.5 281.5 283.3 279.8 285.0 1,060 282.52 -0.61%
2018-01-04 0 1.650 1.640 1.660 1.630 1.690 310,000 511,080 1.6486 283.3 281.5 285.0 279.8 290.1 1,806 283.02 1.85%
2018-01-03 0 1.620 1.620 1.670 1.610 1.660 284,000 462,320 1.6279 278.1 278.1 286.7 276.4 285.0 1,654 279.46 -2.99%
2018-01-02 0 1.670 1.660 1.670 1.670 1.730 86,000 145,080 1.6870 286.7 285.0 286.7 286.7 297.0 501 289.60 -0.60%
2017-12-29 0 1.680 1.660 1.700 1.620 1.700 198,000 329,680 1.6651 288.4 285.0 291.8 278.1 291.8 1,153 285.84 1.20%
2017-12-28 0 1.660 1.660 1.670 1.640 1.700 118,000 193,984 1.6439 285.0 285.0 286.7 281.5 291.8 687 282.21 1.22%
2017-12-27 0 1.640 1.630 1.700 1.630 1.660 90,000 147,800 1.6422 281.5 279.8 291.8 279.8 285.0 524 281.92 -0.61%
2017-12-22 0 1.650 1.630 1.650 1.580 1.650 26,000 42,400 1.6308 283.3 279.8 283.3 271.2 283.3 151 279.95 1.23%
2017-12-21 0 1.630 1.630 1.670 1.580 1.670 24,000 39,620 1.6508 279.8 279.8 286.7 271.2 286.7 140 283.40 0.00%
2017-12-20 0 1.630 1.620 1.630 1.600 1.630 126,000 205,260 1.6290 279.8 278.1 279.8 274.7 279.8 734 279.66 -2.40%
2017-12-19 0 1.670 1.640 1.670 1.600 1.690 10,000 16,720 1.6720 286.7 281.5 286.7 274.7 290.1 58 287.03 3.09%
2017-12-18 0 1.620 1.620 1.630 1.550 1.620 28,000 45,160 1.6129 278.1 278.1 279.8 266.1 278.1 163 276.88 -0.61%
2017-12-15 0 1.630 1.610 1.630 1.610 1.630 30,000 48,700 1.6233 279.8 276.4 279.8 276.4 279.8 175 278.68 0.00%
2017-12-14 0 1.630 1.630 1.640 1.620 1.640 80,000 130,580 1.6323 279.8 279.8 281.5 278.1 281.5 466 280.21 0.62%
2017-12-13 0 1.620 1.620 1.640 1.620 1.650 26,000 42,740 1.6438 278.1 278.1 281.5 278.1 283.3 151 282.20 -2.41%
2017-12-12 0 1.660 1.660 1.680 1.630 1.640 4,000 6,540 1.6350 285.0 285.0 288.4 279.8 281.5 23 280.68 0.00%
2017-12-11 0 1.660 1.650 1.660 1.610 1.660 24,000 39,320 1.6383 285.0 283.3 285.0 276.4 285.0 140 281.25 1.84%
2017-12-08 0 1.630 1.630 1.680 1.610 1.630 48,000 77,940 1.6238 279.8 279.8 288.4 276.4 279.8 280 278.75 -0.61%
2017-12-07 0 1.640 1.630 1.710 1.610 1.720 384,000 642,980 1.6744 281.5 279.8 293.6 276.4 295.3 2,237 287.45 -4.65%
2017-12-06 0 1.720 1.710 1.720 1.720 1.720 86,000 147,920 1.7200 295.3 293.6 295.3 295.3 295.3 501 295.27 -0.58%
2017-12-05 0 1.730 1.730 1.770 1.730 1.770 46,000 80,260 1.7448 297.0 297.0 303.9 297.0 303.9 268 299.52 -1.14%
2017-12-04 0 1.780 1.770 1.780 1.780 1.790 18,000 32,140 1.7856 300.4 298.7 300.4 300.4 302.1 107 301.36 0.00%
2017-12-01 0 1.780 1.760 1.780 1.760 1.780 52,000 91,680 1.7631 300.4 297.0 300.4 297.0 300.4 308 297.56 0.56%
2017-11-30 0 1.770 1.770 1.820 1.770 1.840 44,000 78,680 1.7882 298.7 298.7 307.2 298.7 310.5 261 301.80 -0.56%
2017-11-29 0 1.780 1.780 1.800 1.750 1.820 642,000 1,153,300 1.7964 300.4 300.4 303.8 295.4 307.2 3,804 303.19 -0.56%
2017-11-28 0 1.790 1.750 1.810 1.750 1.790 202,000 357,520 1.7699 302.1 295.4 305.5 295.4 302.1 1,197 298.72 0.56%
2017-11-27 0 1.780 1.780 1.820 1.780 1.800 98,000 175,160 1.7873 300.4 300.4 307.2 300.4 303.8 581 301.66 -1.11%
2017-11-24 0 1.800 1.800 1.810 1.800 1.820 24,000 43,400 1.8083 303.8 303.8 305.5 303.8 307.2 142 305.20 -0.55%
2017-11-23 0 1.810 1.810 1.820 1.790 1.850 70,000 126,520 1.8074 305.5 305.5 307.2 302.1 312.2 415 305.05 -1.63%
2017-11-22 0 1.840 1.820 1.840 1.780 1.840 142,000 257,800 1.8155 310.5 307.2 310.5 300.4 310.5 841 306.41 3.37%
2017-11-21 0 1.780 1.780 1.800 1.780 1.780 6,000 10,680 1.7800 300.4 300.4 303.8 300.4 300.4 36 300.42 -0.56%
2017-11-20 0 1.790 1.760 1.790 1.760 1.810 236,000 420,940 1.7836 302.1 297.0 302.1 297.0 305.5 1,398 301.04 0.00%
2017-11-17 0 1.790 1.790 1.800 1.790 1.790 44,000 78,760 1.7900 302.1 302.1 303.8 302.1 302.1 261 302.11 0.00%
2017-11-16 0 1.790 1.790 1.800 1.780 1.820 302,000 545,880 1.8075 302.1 302.1 303.8 300.4 307.2 1,789 305.07 -1.65%
2017-11-15 0 1.820 1.810 1.820 1.800 1.820 124,000 225,480 1.8184 307.2 305.5 307.2 303.8 307.2 735 306.90 0.55%
2017-11-14 0 1.810 1.810 1.820 1.800 1.810 124,000 224,380 1.8095 305.5 305.5 307.2 303.8 305.5 735 305.40 -1.09%
2017-11-13 0 1.830 1.820 1.830 1.810 1.830 24,000 43,500 1.8125 308.9 307.2 308.9 305.5 308.9 142 305.91 0.00%
2017-11-10 0 1.830 1.810 1.830 1.790 1.850 46,000 84,180 1.8300 308.9 305.5 308.9 302.1 312.2 273 308.86 1.10%
2017-11-09 0 1.810 1.810 1.820 1.800 1.820 506,000 918,340 1.8149 305.5 305.5 307.2 303.8 307.2 2,998 306.31 0.00%
2017-11-08 0 1.810 1.810 1.840 1.810 1.840 34,000 61,860 1.8194 305.5 305.5 310.5 305.5 310.5 201 307.07 0.00%
2017-11-07 0 1.810 1.810 1.840 1.800 1.820 208,000 377,800 1.8163 305.5 305.5 310.5 303.8 307.2 1,232 306.55 -1.09%
2017-11-06 0 1.830 1.800 1.830 1.800 1.830 28,000 50,480 1.8029 308.9 303.8 308.9 303.8 308.9 166 304.28 1.10%
2017-11-03 0 1.810 1.810 1.840 1.810 1.840 70,000 127,640 1.8234 305.5 305.5 310.5 305.5 310.5 415 307.75 0.00%
2017-11-02 0 1.810 1.810 1.820 1.800 1.830 168,000 305,680 1.8195 305.5 305.5 307.2 303.8 308.9 995 307.09 -1.09%
2017-11-01 0 1.830 1.810 1.840 1.800 1.840 50,000 90,840 1.8168 308.9 305.5 310.5 303.8 310.5 296 306.63 0.00%
2017-10-31 0 1.830 1.830 1.860 1.810 1.820 50,000 90,860 1.8172 308.9 308.9 313.9 305.5 307.2 296 306.70 0.00%
2017-10-30 0 1.830 1.820 1.850 1.820 1.830 130,000 237,700 1.8285 308.9 307.2 312.2 307.2 308.9 770 308.60 0.55%
2017-10-27 0 1.820 1.820 1.850 1.810 1.850 120,000 220,880 1.8407 307.2 307.2 312.2 305.5 312.2 711 310.66 -1.09%
2017-10-26 0 1.840 1.840 1.850 1.820 1.850 60,000 110,460 1.8410 310.5 310.5 312.2 307.2 312.2 356 310.72 -0.54%
2017-10-25 0 1.850 1.850 1.870 1.830 1.880 124,000 229,520 1.8510 312.2 312.2 315.6 308.9 317.3 735 312.40 -0.54%
2017-10-24 0 1.860 1.840 1.860 1.840 1.860 126,000 233,960 1.8568 313.9 310.5 313.9 310.5 313.9 747 313.39 -0.53%
2017-10-23 0 1.870 1.870 1.910 1.860 1.880 104,000 194,800 1.8731 315.6 315.6 322.4 313.9 317.3 616 316.13 0.00%
2017-10-20 0 1.870 1.860 1.910 1.850 1.880 60,000 112,260 1.8710 315.6 313.9 322.4 312.2 317.3 356 315.78 0.54%
2017-10-19 0 1.860 1.860 1.890 1.850 1.950 1,542,000 2,914,100 1.8898 313.9 313.9 319.0 312.2 329.1 9,136 318.96 -6.53%
2017-10-18 0 1.990 1.990 2.010 1.950 1.990 8,000 15,840 1.9800 335.9 335.9 339.2 329.1 335.9 47 334.18 0.51%
2017-10-17 0 1.980 1.980 2.010 1.950 2.000 150,000 299,620 1.9975 334.2 334.2 339.2 329.1 337.6 889 337.12 0.51%
2017-10-16 0 1.970 1.970 2.010 1.940 2.010 192,000 382,600 1.9927 332.5 332.5 339.2 327.4 339.2 1,138 336.32 -1.01%
2017-10-13 0 1.990 1.970 2.000 1.910 2.020 240,000 474,060 1.9753 335.9 332.5 337.6 322.4 340.9 1,422 333.37 -1.00%
2017-10-12 0 2.010 2.000 2.020 1.970 2.020 264,000 525,140 1.9892 339.2 337.6 340.9 332.5 340.9 1,564 335.72 1.52%
2017-10-11 0 1.980 1.970 1.990 1.950 2.000 114,000 225,800 1.9807 334.2 332.5 335.9 329.1 337.6 675 334.29 1.02%
2017-10-10 0 1.960 1.960 1.980 1.920 2.000 56,000 110,660 1.9761 330.8 330.8 334.2 324.0 337.6 332 333.51 1.55%
2017-10-09 0 1.930 1.930 1.950 1.920 1.950 460,000 891,340 1.9377 325.7 325.7 329.1 324.0 329.1 2,726 327.04 -1.03%
2017-10-06 0 1.950 1.940 1.970 1.930 1.960 64,000 124,920 1.9519 329.1 327.4 332.5 325.7 330.8 379 329.43 0.00%
2017-10-04 0 1.950 1.950 1.980 1.930 1.970 173,902 341,591 1.9643 329.1 329.1 334.2 325.7 332.5 1,030 331.52 0.00%
2017-10-03 0 1.950 1.950 1.970 1.940 1.970 28,000 55,020 1.9650 329.1 329.1 332.5 327.4 332.5 166 331.64 0.00%
2017-09-29 0 1.950 1.940 1.950 1.950 1.970 320,000 627,220 1.9601 329.1 327.4 329.1 329.1 332.5 1,896 330.81 0.52%
2017-09-28 0 1.940 1.940 1.960 1.930 1.960 88,000 170,500 1.9375 327.4 327.4 330.8 325.7 330.8 521 327.00 0.00%
2017-09-27 0 1.940 1.940 1.950 1.900 1.950 136,000 263,440 1.9371 327.4 327.4 329.1 320.7 329.1 806 326.93 1.04%
2017-09-26 0 1.920 1.920 1.950 1.900 1.950 124,000 240,400 1.9387 324.0 324.0 329.1 320.7 329.1 735 327.21 0.52%
2017-09-25 0 1.910 1.910 1.930 1.900 1.950 74,000 142,480 1.9254 322.4 322.4 325.7 320.7 329.1 438 324.96 -2.05%
2017-09-22 0 1.950 1.930 1.960 1.920 1.960 264,000 514,620 1.9493 329.1 325.7 330.8 324.0 330.8 1,564 329.00 0.00%
2017-09-21 0 1.950 1.950 1.960 1.930 1.960 230,000 448,560 1.9503 329.1 329.1 330.8 325.7 330.8 1,363 329.16 1.04%
2017-09-20 0 1.930 1.930 1.940 1.910 1.950 88,000 170,920 1.9423 325.7 325.7 327.4 322.4 329.1 521 327.81 1.05%
2017-09-19 0 1.910 1.910 1.920 1.910 1.930 64,000 122,940 1.9209 322.4 322.4 324.0 322.4 325.7 379 324.21 -1.04%
2017-09-18 0 1.930 1.930 1.950 1.920 1.940 78,000 150,820 1.9336 325.7 325.7 329.1 324.0 327.4 462 326.34 0.52%
2017-09-15 0 1.920 1.920 1.940 1.890 1.940 150,000 290,060 1.9337 324.0 324.0 327.4 319.0 327.4 889 326.37 0.52%
2017-09-14 0 1.910 1.910 1.920 1.880 1.920 264,000 504,420 1.9107 322.4 322.4 324.0 317.3 324.0 1,564 322.48 0.53%
2017-09-13 0 1.900 1.900 1.910 1.870 1.950 956,000 1,828,240 1.9124 320.7 320.7 322.4 315.6 329.1 5,664 322.76 -2.06%
2017-09-12 0 1.940 1.940 1.950 1.910 1.950 384,000 746,840 1.9449 327.4 327.4 329.1 322.4 329.1 2,275 328.25 -0.51%
2017-09-11 0 1.950 1.950 1.970 1.880 1.980 678,000 1,316,860 1.9423 329.1 329.1 332.5 317.3 334.2 4,017 327.81 3.17%
2017-09-08 0 1.890 1.890 1.910 1.840 1.920 600,000 1,136,820 1.8947 319.0 319.0 322.4 310.5 324.0 3,555 319.78 2.72%
2017-09-07 0 1.840 1.830 1.850 1.810 1.850 434,000 797,580 1.8377 310.5 308.9 312.2 305.5 312.2 2,571 310.17 0.55%
2017-09-06 0 1.830 1.830 1.850 1.810 1.870 116,000 214,360 1.8479 308.9 308.9 312.2 305.5 315.6 687 311.89 -0.54%
2017-09-05 0 1.840 1.830 1.850 1.830 1.870 194,000 358,520 1.8480 310.5 308.9 312.2 308.9 315.6 1,149 311.90 -0.54%
2017-09-04 0 1.850 1.850 1.870 1.840 1.850 76,000 139,980 1.8418 312.2 312.2 315.6 310.5 312.2 450 310.86 0.54%
2017-09-01 0 1.840 1.840 1.850 1.830 1.850 156,000 287,500 1.8429 310.5 310.5 312.2 308.9 312.2 924 311.04 0.00%
2017-08-31 0 1.840 1.840 1.850 1.830 1.860 472,000 870,840 1.8450 310.5 310.5 312.2 308.9 313.9 2,797 311.39 0.00%
2017-08-30 0 1.840 1.840 1.880 1.840 1.910 1,556,000 2,869,080 1.8439 310.5 310.5 317.3 310.5 322.4 9,219 311.20 -1.60%
2017-08-29 0 1.920 1.920 1.940 1.880 1.920 32,000 61,160 1.9113 315.6 315.6 318.9 309.0 315.6 195 314.17 0.00%
2017-08-28 0 1.920 1.920 1.930 1.880 1.920 158,000 302,680 1.9157 315.6 315.6 317.3 309.0 315.6 961 314.90 0.00%
2017-08-25 0 1.920 1.910 1.950 1.860 1.920 366,000 696,900 1.9041 315.6 314.0 320.5 305.7 315.6 2,227 313.00 1.59%
2017-08-24 0 1.890 1.890 1.920 1.870 1.900 212,000 399,400 1.8840 310.7 310.7 315.6 307.4 312.3 1,290 309.69 0.53%
2017-08-22 0 1.880 1.880 1.930 1.870 1.880 36,000 67,400 1.8722 309.0 309.0 317.3 307.4 309.0 219 307.76 0.53%
2017-08-21 0 1.870 1.870 1.910 1.860 1.870 22,000 41,080 1.8673 307.4 307.4 314.0 305.7 307.4 134 306.94 0.00%
2017-08-18 0 1.870 1.860 1.900 1.860 1.880 196,000 368,040 1.8778 307.4 305.7 312.3 305.7 309.0 1,192 308.67 -1.06%
2017-08-17 0 1.890 1.890 1.930 1.890 1.890 68,000 128,520 1.8900 310.7 310.7 317.3 310.7 310.7 414 310.68 0.00%
2017-08-16 0 1.890 1.880 1.930 1.880 1.890 72,000 135,960 1.8883 310.7 309.0 317.3 309.0 310.7 438 310.40 0.00%
2017-08-15 0 1.890 1.890 1.900 1.890 1.900 89,902 170,054 1.8915 310.7 310.7 312.3 310.7 312.3 547 310.93 0.00%
2017-08-14 0 1.890 1.890 1.910 1.890 1.930 170,000 321,840 1.8932 310.7 310.7 314.0 310.7 317.3 1,034 311.20 -1.05%
2017-08-11 0 1.910 1.900 1.910 1.880 1.910 250,000 475,080 1.9003 314.0 312.3 314.0 309.0 314.0 1,521 312.38 -0.52%
2017-08-10 0 1.920 1.910 1.920 1.900 1.940 138,000 263,480 1.9093 315.6 314.0 315.6 312.3 318.9 840 313.85 -0.52%
2017-08-09 0 1.930 1.910 1.930 1.890 1.930 538,000 1,028,580 1.9119 317.3 314.0 317.3 310.7 317.3 3,273 314.27 0.52%
2017-08-08 0 1.920 1.920 1.940 1.910 1.930 558,000 1,071,980 1.9211 315.6 315.6 318.9 314.0 317.3 3,395 315.79 -0.52%
2017-08-07 0 1.930 1.930 1.960 1.920 1.960 2,132,000 4,078,600 1.9130 317.3 317.3 322.2 315.6 322.2 12,970 314.47 -2.53%
2017-08-04 0 1.980 1.950 1.990 1.920 2.000 174,000 344,080 1.9775 325.5 320.5 327.1 315.6 328.8 1,059 325.06 2.59%
2017-08-03 0 1.930 1.930 1.980 1.910 2.020 2,450,000 4,761,100 1.9433 317.3 317.3 325.5 314.0 332.0 14,904 319.44 -3.98%
2017-08-02 0 2.010 2.010 2.030 2.010 2.030 140,000 283,340 2.0239 330.4 330.4 333.7 330.4 333.7 852 332.68 -0.99%
2017-08-01 0 2.030 2.020 2.030 2.020 2.030 60,000 121,700 2.0283 333.7 332.0 333.7 332.0 333.7 365 333.42 0.00%
2017-07-31 0 2.030 2.020 2.030 2.020 2.040 396,000 803,820 2.0298 333.7 332.0 333.7 332.0 335.3 2,409 333.67 -0.49%
2017-07-28 0 2.040 2.030 2.040 2.020 2.060 282,000 577,860 2.0491 335.3 333.7 335.3 332.0 338.6 1,716 336.84 -0.49%
2017-07-27 0 2.050 2.050 2.060 2.020 2.050 96,000 196,100 2.0427 337.0 337.0 338.6 332.0 337.0 584 335.78 0.00%
2017-07-26 0 2.050 2.050 2.060 2.040 2.060 182,000 373,300 2.0511 337.0 337.0 338.6 335.3 338.6 1,107 337.16 0.00%
2017-07-25 0 2.050 2.040 2.060 2.040 2.050 120,000 245,580 2.0465 337.0 335.3 338.6 335.3 337.0 730 336.40 0.49%
2017-07-24 0 2.040 2.040 2.070 2.040 2.050 66,000 134,880 2.0436 335.3 335.3 340.3 335.3 337.0 402 335.93 -0.49%
2017-07-21 0 2.050 2.050 2.100 2.040 2.070 182,000 375,080 2.0609 337.0 337.0 345.2 335.3 340.3 1,107 338.77 0.49%
2017-07-20 0 2.040 2.040 2.070 2.040 2.050 151,800 310,322 2.0443 335.3 335.3 340.3 335.3 337.0 923 336.04 -0.49%
2017-07-19 0 2.050 2.050 2.070 2.010 2.060 514,000 1,050,580 2.0439 337.0 337.0 340.3 330.4 338.6 3,127 335.98 0.99%
2017-07-18 0 2.030 2.030 2.060 2.020 2.040 94,000 190,640 2.0281 333.7 333.7 338.6 332.0 335.3 572 333.38 0.00%
2017-07-17 0 2.030 2.030 2.040 2.030 2.030 126,000 255,780 2.0300 333.7 333.7 335.3 333.7 333.7 767 333.69 -0.98%
2017-07-14 0 2.050 2.030 2.060 2.040 2.050 106,000 216,540 2.0428 337.0 333.7 338.6 335.3 337.0 645 335.80 0.00%
2017-07-13 0 2.050 2.040 2.050 2.040 2.070 46,000 94,440 2.0530 337.0 335.3 337.0 335.3 340.3 280 337.48 0.49%
2017-07-12 0 2.040 2.040 2.050 2.030 2.050 280,000 571,120 2.0397 335.3 335.3 337.0 333.7 337.0 1,703 335.29 0.49%
2017-07-11 0 2.030 2.030 2.040 2.030 2.050 190,578 387,589 2.0338 333.7 333.7 335.3 333.7 337.0 1,159 334.31 1.00%
2017-07-10 0 2.010 2.000 2.040 2.010 2.030 54,000 108,660 2.0122 330.4 328.8 335.3 330.4 333.7 329 330.77 0.00%
2017-07-07 0 2.010 2.010 2.020 2.010 2.020 14,000 28,260 2.0186 330.4 330.4 332.0 330.4 332.0 85 331.81 -0.50%
2017-07-06 0 2.020 2.010 2.040 2.000 2.050 26,000 52,440 2.0169 332.0 330.4 335.3 328.8 337.0 158 331.54 0.50%
2017-07-05 0 2.010 2.010 2.020 2.010 2.020 40,000 80,640 2.0160 330.4 330.4 332.0 330.4 332.0 243 331.39 -0.50%
2017-07-04 0 2.020 2.000 2.030 2.000 2.030 122,000 246,140 2.0175 332.0 328.8 333.7 328.8 333.7 742 331.64 -0.49%
2017-07-03 0 2.030 2.000 2.040 1.990 2.040 188,000 377,220 2.0065 333.7 328.8 335.3 327.1 335.3 1,144 329.83 1.50%
2017-06-30 0 2.000 2.000 2.030 2.000 2.050 112,000 224,180 2.0016 328.8 328.8 333.7 328.8 337.0 681 329.02 -2.91%
2017-06-29 0 2.060 2.030 2.060 1.990 2.090 1,170,000 2,370,380 2.0260 338.6 333.7 338.6 327.1 343.6 7,118 333.03 0.00%
2017-06-28 0 2.060 2.060 2.070 2.030 2.070 206,000 419,920 2.0384 338.6 338.6 340.3 333.7 340.3 1,253 335.08 0.49%
2017-06-27 0 2.050 2.050 2.080 2.050 2.120 116,000 241,460 2.0816 337.0 337.0 341.9 337.0 348.5 706 342.17 -1.91%
2017-06-26 0 2.090 2.070 2.090 2.050 2.100 350,000 730,520 2.0872 343.6 340.3 343.6 337.0 345.2 2,129 343.09 3.47%
2017-06-23 0 2.020 2.020 2.030 2.010 2.050 56,000 113,620 2.0289 332.0 332.0 333.7 330.4 337.0 341 333.52 0.00%
2017-06-22 0 2.020 2.010 2.030 2.020 2.040 34,000 69,080 2.0318 332.0 330.4 333.7 332.0 335.3 207 333.98 1.00%
2017-06-21 0 2.000 2.000 2.020 2.000 2.020 252,000 504,120 2.0005 328.8 328.8 332.0 328.8 332.0 1,533 328.84 -0.99%
2017-06-20 0 2.020 2.000 2.030 2.000 2.040 108,000 216,640 2.0059 332.0 328.8 333.7 328.8 335.3 657 329.73 1.00%
2017-06-19 0 2.000 2.000 2.020 2.000 2.010 100,000 200,660 2.0066 328.8 328.8 332.0 328.8 330.4 608 329.85 0.00%
2017-06-16 0 2.000 2.000 2.020 2.000 2.020 336,000 672,440 2.0013 328.8 328.8 332.0 328.8 332.0 2,044 328.98 0.00%
2017-06-15 0 2.000 1.980 2.020 2.000 2.000 60,000 120,000 2.0000 328.8 325.5 332.0 328.8 328.8 365 328.76 0.00%
2017-06-14 0 2.000 2.000 2.040 2.000 2.040 856,000 1,729,420 2.0204 328.8 328.8 335.3 328.8 335.3 5,207 332.11 -0.99%
2017-06-13 0 2.020 2.000 2.030 2.020 2.030 116,000 234,960 2.0255 332.0 328.8 333.7 332.0 333.7 706 332.96 1.00%
2017-06-12 0 2.000 1.980 2.020 2.000 2.020 206,000 412,580 2.0028 328.8 325.5 332.0 328.8 332.0 1,253 329.22 -1.48%
2017-06-09 0 2.030 2.020 2.030 2.000 2.030 88,000 177,560 2.0177 333.7 332.0 333.7 328.8 333.7 535 331.67 0.00%
2017-06-08 0 2.030 2.010 2.030 2.000 2.030 69,000 139,300 2.0188 333.7 330.4 333.7 328.8 333.7 420 331.86 0.50%
2017-06-07 0 2.020 2.010 2.030 2.010 2.040 96,000 193,580 2.0165 332.0 330.4 333.7 330.4 335.3 584 331.47 -0.49%
2017-06-06 0 2.030 2.010 2.030 2.010 2.030 36,000 72,740 2.0206 333.7 330.4 333.7 330.4 333.7 219 332.14 1.00%
2017-06-05 0 2.010 2.010 2.020 2.000 2.030 76,000 152,940 2.0124 330.4 330.4 332.0 328.8 333.7 462 330.79 -0.50%
2017-06-02 0 2.020 2.020 2.040 2.010 2.030 57,642 116,264 2.0170 332.0 332.0 335.3 330.4 333.7 351 331.56 0.00%
2017-06-01 0 2.020 2.020 2.040 2.010 2.010 2,000 4,020 2.0100 332.0 332.0 335.3 330.4 330.4 12 330.40 0.00%
2017-05-31 0 2.020 2.020 2.040 2.010 2.030 352,000 712,620 2.0245 332.0 332.0 335.3 330.4 333.7 2,141 332.79 -0.49%
2017-05-29 0 2.030 2.030 2.050 2.010 2.030 194,000 391,440 2.0177 333.7 333.7 337.0 330.4 333.7 1,180 331.68 1.00%
2017-05-26 0 2.010 2.010 2.050 2.010 2.020 26,000 52,460 2.0177 330.4 330.4 337.0 330.4 332.0 158 331.67 0.50%
2017-05-25 0 2.000 2.000 2.060 2.000 2.030 22,000 44,140 2.0064 328.8 328.8 338.6 328.8 333.7 134 329.81 -1.48%
2017-05-24 0 2.030 2.030 2.050 2.000 2.070 108,000 219,160 2.0293 333.7 333.7 337.0 328.8 340.3 657 333.57 0.50%
2017-05-23 0 2.020 2.020 2.030 2.000 2.020 18,000 36,300 2.0167 332.0 332.0 333.7 328.8 332.0 110 331.50 0.50%
2017-05-22 0 2.010 2.000 2.010 2.010 2.020 16,000 32,280 2.0175 330.4 328.8 330.4 330.4 332.0 97 331.64 -0.50%
2017-05-19 0 2.020 2.020 2.050 2.000 2.030 166,000 334,980 2.0180 332.0 332.0 337.0 328.8 333.7 1,010 331.71 1.00%
2017-05-18 0 2.000 2.000 2.040 2.000 2.020 76,000 152,240 2.0032 328.8 328.8 335.3 328.8 332.0 462 329.28 -0.99%
2017-05-17 0 2.020 2.020 2.030 1.990 2.030 196,000 394,440 2.0124 332.0 332.0 333.7 327.1 333.7 1,192 330.81 0.00%
2017-05-16 0 2.020 2.020 2.050 2.000 2.060 408,000 833,080 2.0419 332.0 332.0 337.0 328.8 338.6 2,482 335.64 0.50%
2017-05-15 0 2.010 1.990 2.030 1.980 2.020 70,000 140,440 2.0063 330.4 327.1 333.7 325.5 332.0 426 329.79 0.00%
2017-05-12 0 2.010 2.000 2.020 1.990 2.020 16,000 32,100 2.0063 330.4 328.8 332.0 327.1 332.0 97 329.79 0.50%
2017-05-11 0 2.000 2.000 2.040 1.990 2.000 28,000 55,880 1.9957 328.8 328.8 335.3 327.1 328.8 170 328.06 0.50%
2017-05-10 0 1.990 1.990 2.030 1.980 2.000 68,000 135,140 1.9874 327.1 327.1 333.7 325.5 328.8 414 326.68 0.00%
2017-05-09 0 1.990 1.990 2.020 1.980 1.980 134,000 265,320 1.9800 327.1 327.1 332.0 325.5 325.5 815 325.47 0.51%
2017-05-08 0 1.980 1.980 2.030 1.970 2.040 122,000 243,700 1.9975 325.5 325.5 333.7 323.8 335.3 742 328.36 -0.50%
2017-05-05 0 1.990 1.990 2.000 1.990 2.000 218,000 434,580 1.9935 327.1 327.1 328.8 327.1 328.8 1,326 327.69 -1.00%
2017-05-04 0 2.010 1.990 2.010 1.980 2.020 187,284 374,278 1.9985 330.4 327.1 330.4 325.5 332.0 1,139 328.51 1.01%
2017-05-02 0 1.990 1.990 2.020 1.990 2.020 36,000 72,120 2.0033 327.1 327.1 332.0 327.1 332.0 219 329.31 -1.97%
2017-04-28 0 2.030 1.990 2.030 1.980 2.050 570,000 1,145,120 2.0090 333.7 327.1 333.7 325.5 337.0 3,468 330.24 1.50%
2017-04-27 0 2.000 2.000 2.020 1.990 2.050 290,000 581,660 2.0057 328.8 328.8 332.0 327.1 337.0 1,764 329.70 -2.91%
2017-04-26 0 2.060 2.040 2.060 2.060 2.060 6,000 12,360 2.0600 338.6 335.3 338.6 338.6 338.6 37 338.62 0.49%
2017-04-25 0 2.050 2.050 2.060 2.040 2.070 156,000 322,040 2.0644 337.0 337.0 338.6 335.3 340.3 949 339.34 0.99%
2017-04-24 0 2.030 2.020 2.050 1.990 2.050 402,000 822,220 2.0453 333.7 332.0 337.0 327.1 337.0 2,446 336.21 2.53%
2017-04-21 0 1.980 1.980 2.000 1.970 2.030 1,160,000 2,303,220 1.9855 325.5 325.5 328.8 323.8 333.7 7,057 326.38 0.00%
2017-04-20 0 1.980 1.980 1.990 1.970 2.030 762,000 1,526,160 2.0028 325.5 325.5 327.1 323.8 333.7 4,636 329.23 -1.98%
2017-04-19 0 2.020 2.000 2.010 2.010 2.050 1,320,000 2,674,560 2.0262 332.0 328.8 330.4 330.4 337.0 8,030 333.06 -0.49%
2017-04-18 0 2.030 2.030 2.050 2.030 2.060 250,000 513,800 2.0552 333.7 333.7 337.0 333.7 338.6 1,521 337.83 0.00%
2017-04-13 0 2.030 2.030 2.050 2.030 2.100 254,000 519,720 2.0461 333.7 333.7 337.0 333.7 345.2 1,545 336.35 -0.98%
2017-04-12 0 2.050 2.050 2.060 2.050 2.070 228,000 469,520 2.0593 337.0 337.0 338.6 337.0 340.3 1,387 338.51 -0.97%
2017-04-11 0 2.070 2.060 2.090 2.060 2.090 258,000 535,860 2.0770 340.3 338.6 343.6 338.6 343.6 1,570 341.41 -0.96%
2017-04-10 0 2.090 2.090 2.130 2.090 2.140 46,000 96,720 2.1026 343.6 343.6 350.1 343.6 351.8 280 345.63 -0.48%
2017-04-07 0 2.100 2.100 2.110 2.100 2.100 12,000 25,200 2.1000 345.2 345.2 346.8 345.2 345.2 73 345.20 0.00%
2017-04-06 0 2.100 2.100 2.150 2.100 2.110 48,000 101,200 2.1083 345.2 345.2 353.4 345.2 346.8 292 346.57 -0.47%
2017-04-05 0 2.110 2.110 2.150 2.100 2.130 112,000 235,900 2.1063 346.8 346.8 353.4 345.2 350.1 681 346.23 -0.47%
2017-04-03 0 2.120 2.120 2.150 2.120 2.160 146,000 311,020 2.1303 348.5 348.5 353.4 348.5 355.1 888 350.18 -0.47%
2017-03-31 0 2.130 2.130 2.160 2.110 2.130 156,000 330,820 2.1206 350.1 350.1 355.1 346.8 350.1 949 348.59 0.95%
2017-03-30 0 2.110 2.110 2.160 2.110 2.150 152,000 322,780 2.1236 346.8 346.8 355.1 346.8 353.4 925 349.07 -1.86%
2017-03-29 0 2.150 2.150 2.170 2.130 2.170 312,000 668,860 2.1438 353.4 353.4 356.7 350.1 356.7 1,898 352.40 0.94%
2017-03-28 0 2.130 2.130 2.150 2.110 2.170 326,000 705,100 2.1629 350.1 350.1 353.4 346.8 356.7 1,983 355.54 -1.39%
2017-03-27 0 2.160 2.160 2.170 2.160 2.160 68,000 146,880 2.1600 355.1 355.1 356.7 355.1 355.1 414 355.06 0.47%
2017-03-24 0 2.150 2.150 2.180 2.150 2.180 198,000 429,500 2.1692 353.4 353.4 358.3 353.4 358.3 1,205 356.57 0.47%
2017-03-23 0 2.140 2.140 2.170 2.140 2.140 40,000 85,600 2.1400 351.8 351.8 356.7 351.8 351.8 243 351.77 0.47%
2017-03-22 0 2.130 2.130 2.150 2.120 2.130 66,000 140,460 2.1282 350.1 350.1 353.4 348.5 350.1 402 349.83 -0.93%
2017-03-21 0 2.150 2.150 2.190 2.140 2.190 222,000 481,600 2.1694 353.4 353.4 360.0 351.8 360.0 1,351 356.60 -0.46%
2017-03-20 0 2.160 2.140 2.180 2.110 2.170 116,000 248,260 2.1402 355.1 351.8 358.3 346.8 356.7 706 351.80 1.89%
2017-03-17 0 2.120 2.120 2.160 2.100 2.170 166,000 356,700 2.1488 348.5 348.5 355.1 345.2 356.7 1,010 353.22 -0.93%
2017-03-16 0 2.140 2.120 2.150 2.110 2.140 87,000 185,850 2.1362 351.8 348.5 353.4 346.8 351.8 529 351.15 0.94%
2017-03-15 0 2.120 2.120 2.130 2.110 2.130 22,000 46,520 2.1145 348.5 348.5 350.1 346.8 350.1 134 347.59 -0.93%
2017-03-14 0 2.140 2.130 2.140 2.100 2.140 32,000 68,240 2.1325 351.8 350.1 351.8 345.2 351.8 195 350.54 1.42%
2017-03-13 0 2.110 2.110 2.150 2.100 2.110 132,000 277,360 2.1012 346.8 346.8 353.4 345.2 346.8 803 345.40 0.48%
2017-03-10 0 2.100 2.100 2.150 2.100 2.150 236,000 499,460 2.1164 345.2 345.2 353.4 345.2 353.4 1,436 347.89 -1.41%
2017-03-09 0 2.130 2.130 2.140 2.130 2.200 322,000 697,620 2.1665 350.1 350.1 351.8 350.1 361.6 1,959 356.13 -0.93%
2017-03-08 0 2.150 2.150 2.180 2.150 2.180 180,000 390,300 2.1683 353.4 353.4 358.3 353.4 358.3 1,095 356.43 0.47%
2017-03-07 0 2.140 2.140 2.150 2.100 2.160 120,000 255,380 2.1282 351.8 351.8 353.4 345.2 355.1 730 349.83 1.90%
2017-03-06 0 2.100 2.100 2.130 2.100 2.140 236,000 496,520 2.1039 345.2 345.2 350.1 345.2 351.8 1,436 345.84 -0.47%
2017-03-03 0 2.110 2.110 2.120 2.090 2.130 308,000 650,660 2.1125 346.8 346.8 348.5 343.6 350.1 1,874 347.26 -0.94%
2017-03-02 0 2.130 2.130 2.150 2.120 2.200 150,000 322,400 2.1493 350.1 350.1 353.4 348.5 361.6 913 353.31 0.00%
2017-03-01 0 2.130 2.130 2.170 2.110 2.180 202,000 435,050 2.1537 350.1 350.1 356.7 346.8 358.3 1,229 354.03 -2.74%
2017-02-28 0 2.190 2.180 2.190 2.080 2.230 868,000 1,906,408 2.1963 360.0 358.3 360.0 341.9 366.6 5,280 361.03 3.30%
2017-02-27 0 2.120 2.090 2.120 2.040 2.120 720,000 1,516,724 2.1066 348.5 343.6 348.5 335.3 348.5 4,380 346.28 3.41%
2017-02-24 0 2.050 2.050 2.060 2.040 2.050 124,000 253,940 2.0479 337.0 337.0 338.6 335.3 337.0 754 336.63 0.00%
2017-02-23 0 2.050 2.040 2.060 2.040 2.050 148,000 302,460 2.0436 337.0 335.3 338.6 335.3 337.0 900 335.94 0.00%
2017-02-22 0 2.050 2.050 2.060 2.030 2.080 236,000 483,520 2.0488 337.0 337.0 338.6 333.7 341.9 1,436 336.78 0.49%
2017-02-21 0 2.040 2.040 2.050 2.020 2.090 814,000 1,662,260 2.0421 335.3 335.3 337.0 332.0 343.6 4,952 335.68 0.49%
2017-02-20 0 2.030 2.030 2.040 2.030 2.080 494,000 1,008,060 2.0406 333.7 333.7 335.3 333.7 341.9 3,005 335.44 -0.98%
2017-02-17 0 2.050 2.050 2.070 2.020 2.130 2,990,000 6,159,500 2.0600 337.0 337.0 340.3 332.0 350.1 18,190 338.63 -5.96%
2017-02-16 0 2.180 2.160 2.180 2.140 2.180 108,000 234,020 2.1669 358.3 355.1 358.3 351.8 358.3 657 356.19 1.87%
2017-02-15 0 2.140 2.140 2.150 2.080 2.230 1,574,000 3,354,400 2.1311 351.8 351.8 353.4 341.9 366.6 9,575 350.32 -1.83%
2017-02-14 0 2.180 2.160 2.180 2.130 2.190 224,000 482,860 2.1556 358.3 355.1 358.3 350.1 360.0 1,363 354.34 2.35%
2017-02-13 0 2.130 2.130 2.140 2.100 2.170 350,000 743,180 2.1234 350.1 350.1 351.8 345.2 356.7 2,129 349.04 0.00%
2017-02-10 0 2.130 2.130 2.160 2.100 2.190 449,000 960,970 2.1402 350.1 350.1 355.1 345.2 360.0 2,731 351.81 -1.84%
2017-02-09 0 2.170 2.170 2.200 2.130 2.210 250,000 541,480 2.1659 356.7 356.7 361.6 350.1 363.3 1,521 356.03 -1.36%
2017-02-08 0 2.200 2.200 2.210 2.100 2.250 690,000 1,493,440 2.1644 361.6 361.6 363.3 345.2 369.9 4,198 355.79 2.33%
2017-02-07 0 2.150 2.150 2.170 2.130 2.180 414,000 896,160 2.1646 353.4 353.4 356.7 350.1 358.3 2,519 355.82 -1.38%
2017-02-06 0 2.180 2.180 2.200 2.170 2.220 262,000 572,880 2.1866 358.3 358.3 361.6 356.7 364.9 1,594 359.43 -1.80%
2017-02-03 0 2.220 2.200 2.220 2.190 2.220 58,000 128,020 2.2072 364.9 361.6 364.9 360.0 364.9 353 362.83 1.37%
2017-02-02 0 2.190 2.190 2.220 2.190 2.290 497,000 1,111,820 2.2371 360.0 360.0 364.9 360.0 376.4 3,023 367.73 -2.67%
2017-02-01 0 2.250 2.250 2.290 2.240 2.320 210,000 478,000 2.2762 369.9 369.9 376.4 368.2 381.4 1,278 374.16 -2.17%
2017-01-27 0 2.300 2.290 2.320 2.290 2.330 42,000 96,760 2.3038 378.1 376.4 381.4 376.4 383.0 256 378.70 -0.43%
2017-01-26 0 2.310 2.300 2.340 2.300 2.350 118,000 275,460 2.3344 379.7 378.1 384.6 378.1 386.3 718 383.73 -1.70%
2017-01-25 0 2.350 2.320 2.360 2.310 2.350 156,000 362,740 2.3253 386.3 381.4 387.9 379.7 386.3 949 382.23 1.73%
2017-01-24 0 2.310 2.300 2.320 2.300 2.330 148,000 341,620 2.3082 379.7 378.1 381.4 378.1 383.0 900 379.43 -1.28%
2017-01-23 0 2.340 2.320 2.340 2.290 2.340 54,000 125,180 2.3181 384.6 381.4 384.6 376.4 384.6 329 381.06 -0.43%
2017-01-20 0 2.350 2.330 2.350 2.330 2.350 108,020 252,705 2.3394 386.3 383.0 386.3 383.0 386.3 657 384.56 -0.42%
2017-01-19 0 2.360 2.350 2.360 2.320 2.360 106,000 248,100 2.3406 387.9 386.3 387.9 381.4 387.9 645 384.74 -0.84%
2017-01-18 0 2.380 2.360 2.380 2.280 2.380 312,000 734,580 2.3544 391.2 387.9 391.2 374.8 391.2 1,898 387.02 3.48%
2017-01-17 0 2.300 2.300 2.340 2.300 2.340 218,000 503,520 2.3097 378.1 378.1 384.6 378.1 384.6 1,326 379.67 -0.86%
2017-01-16 0 2.320 2.320 2.340 2.300 2.350 670,000 1,564,280 2.3347 381.4 381.4 384.6 378.1 386.3 4,076 383.79 -1.28%
2017-01-13 0 2.350 2.350 2.360 2.340 2.360 454,000 1,067,080 2.3504 386.3 386.3 387.9 384.6 387.9 2,762 386.36 0.00%
2017-01-12 0 2.350 2.350 2.360 2.350 2.380 401,000 945,600 2.3581 386.3 386.3 387.9 386.3 391.2 2,439 387.63 0.00%
2017-01-11 0 2.350 2.350 2.360 2.330 2.400 700,000 1,648,200 2.3546 386.3 386.3 387.9 383.0 394.5 4,258 387.05 1.29%
2017-01-10 0 2.320 2.320 2.340 2.300 2.340 888,000 2,064,280 2.3246 381.4 381.4 384.6 378.1 384.6 5,402 382.12 0.87%
2017-01-09 0 2.300 2.300 2.310 2.300 2.320 124,000 285,520 2.3026 378.1 378.1 379.7 378.1 381.4 754 378.50 0.00%
2017-01-06 0 2.300 2.300 2.320 2.300 2.330 392,151 905,742 2.3097 378.1 378.1 381.4 378.1 383.0 2,386 379.67 0.00%
2017-01-05 0 2.300 2.300 2.310 2.300 2.310 296,000 680,960 2.3005 378.1 378.1 379.7 378.1 379.7 1,801 378.16 -0.43%
2017-01-04 0 2.310 2.300 2.310 2.280 2.320 824,000 1,897,340 2.3026 379.7 378.1 379.7 374.8 381.4 5,013 378.50 0.43%
2017-01-03 0 2.300 2.300 2.310 2.300 2.340 282,000 649,760 2.3041 378.1 378.1 379.7 378.1 384.6 1,716 378.75 -0.43%
2016-12-30 0 2.310 2.300 2.320 2.300 2.340 764,000 1,766,480 2.3121 379.7 378.1 381.4 378.1 384.6 4,648 380.07 0.00%
2016-12-29 0 2.310 2.310 2.320 2.210 2.320 1,094,000 2,506,260 2.2909 379.7 379.7 381.4 363.3 381.4 6,655 376.58 4.05%
2016-12-28 0 2.220 2.210 2.220 2.110 2.230 1,362,000 2,981,280 2.1889 364.9 363.3 364.9 346.8 366.6 8,286 359.81 5.71%
2016-12-23 0 2.100 2.100 2.120 2.080 2.120 674,000 1,414,720 2.0990 345.2 345.2 348.5 341.9 348.5 4,100 345.03 -0.47%
2016-12-22 0 2.110 2.100 2.110 2.090 2.120 450,000 947,440 2.1054 346.8 345.2 346.8 343.6 348.5 2,738 346.09 0.00%
2016-12-21 0 2.110 2.100 2.110 2.010 2.130 964,000 1,986,470 2.0607 346.8 345.2 346.8 330.4 350.1 5,864 338.73 4.98%
2016-12-20 0 2.010 2.000 2.020 2.000 2.070 612,000 1,246,380 2.0366 330.4 328.8 332.0 328.8 340.3 3,723 334.77 -2.90%
2016-12-19 0 2.070 2.030 2.080 2.000 2.070 370,000 755,780 2.0426 340.3 333.7 341.9 328.8 340.3 2,251 335.77 1.47%
2016-12-16 0 2.040 2.010 2.040 1.990 2.040 1,398,000 2,802,000 2.0043 335.3 330.4 335.3 327.1 335.3 8,505 329.47 1.49%
2016-12-15 0 2.010 2.010 2.040 2.000 2.060 666,000 1,339,240 2.0109 330.4 330.4 335.3 328.8 338.6 4,052 330.55 -2.90%
2016-12-14 0 2.070 2.060 2.070 2.050 2.100 394,000 817,000 2.0736 340.3 338.6 340.3 337.0 345.2 2,397 340.86 0.98%
2016-12-13 0 2.050 2.050 2.060 2.000 2.060 802,000 1,633,840 2.0372 337.0 337.0 338.6 328.8 338.6 4,879 334.88 2.50%
2016-12-12 0 2.000 2.000 2.020 1.980 2.120 2,078,000 4,180,080 2.0116 328.8 328.8 332.0 325.5 348.5 12,641 330.67 -5.66%
2016-12-09 0 2.120 2.120 2.130 2.120 2.150 670,000 1,424,280 2.1258 348.5 348.5 350.1 348.5 353.4 4,076 349.44 -1.85%
2016-12-08 0 2.160 2.160 2.190 2.160 2.220 558,000 1,211,560 2.1713 355.1 355.1 360.0 355.1 364.9 3,395 356.91 -0.92%
2016-12-07 0 2.230 2.230 2.250 2.150 2.260 1,557,208 3,450,193 2.2156 358.3 358.3 361.6 345.5 363.2 9,690 356.04 3.24%
2016-12-06 0 2.160 2.160 2.170 2.120 2.180 1,192,000 2,573,300 2.1588 347.1 347.1 348.7 340.7 350.3 7,418 346.91 0.47%
2016-12-05 0 2.150 2.140 2.150 2.130 2.190 1,358,000 2,934,440 2.1609 345.5 343.9 345.5 342.3 351.9 8,451 347.24 -1.83%
2016-12-02 0 2.190 2.190 2.200 2.190 2.270 1,450,000 3,201,300 2.2078 351.9 351.9 353.5 351.9 364.8 9,023 354.78 -2.23%
2016-12-01 0 2.240 2.240 2.260 2.120 2.270 3,073,000 6,728,720 2.1896 360.0 360.0 363.2 340.7 364.8 19,123 351.86 1.36%
2016-11-30 0 2.210 2.210 2.220 2.200 2.380 5,412,000 12,139,150 2.2430 355.1 355.1 356.7 353.5 382.5 33,679 360.44 -6.75%
2016-11-29 0 2.370 2.370 2.380 2.370 2.620 5,534,000 13,543,300 2.4473 380.8 380.8 382.5 380.8 421.0 34,438 393.27 -9.54%
2016-11-28 0 2.620 2.620 2.630 2.570 2.680 4,286,000 11,267,040 2.6288 421.0 421.0 422.6 413.0 430.7 26,672 422.43 -15.21%
2016-11-25 0 3.090 3.090 3.120 3.030 3.120 360,000 1,111,880 3.0886 496.5 496.5 501.4 486.9 501.4 2,240 496.31 0.98%
2016-11-24 0 3.060 3.050 3.070 3.040 3.090 330,000 1,013,140 3.0701 491.7 490.1 493.3 488.5 496.5 2,054 493.35 -0.33%
2016-11-23 0 3.070 3.060 3.090 3.070 3.120 522,000 1,614,060 3.0921 493.3 491.7 496.5 493.3 501.4 3,248 496.88 -0.65%
2016-11-22 0 3.090 3.080 3.090 3.040 3.090 460,000 1,414,180 3.0743 496.5 494.9 496.5 488.5 496.5 2,863 494.02 0.98%
2016-11-21 0 3.060 3.040 3.060 2.980 3.070 830,000 2,514,840 3.0299 491.7 488.5 491.7 478.9 493.3 5,165 486.89 2.68%
2016-11-18 0 2.980 2.980 2.990 2.950 3.000 350,000 1,041,740 2.9764 478.9 478.9 480.5 474.0 482.1 2,178 478.29 -0.33%
2016-11-17 0 2.990 2.960 2.990 2.960 3.020 282,000 841,770 2.9850 480.5 475.7 480.5 475.7 485.3 1,755 479.67 -0.33%
2016-11-16 0 3.000 2.980 3.000 2.960 3.000 662,000 1,974,460 2.9826 482.1 478.9 482.1 475.7 482.1 4,120 479.28 0.67%
2016-11-15 0 2.980 2.970 2.980 2.970 3.000 218,000 648,430 2.9744 478.9 477.3 478.9 477.3 482.1 1,357 477.98 -0.33%
2016-11-14 0 2.990 2.980 2.990 2.960 3.060 362,000 1,082,680 2.9908 480.5 478.9 480.5 475.7 491.7 2,253 480.61 -0.33%
2016-11-11 0 3.000 2.990 3.000 2.960 3.030 424,000 1,267,730 2.9899 482.1 480.5 482.1 475.7 486.9 2,639 480.47 -0.66%
2016-11-10 0 3.020 3.010 3.020 3.000 3.060 210,000 632,620 3.0125 485.3 483.7 485.3 482.1 491.7 1,307 484.09 2.03%
2016-11-09 0 2.960 2.950 2.960 2.870 3.050 584,000 1,736,620 2.9737 475.7 474.0 475.7 461.2 490.1 3,634 477.85 -2.31%
2016-11-08 0 3.030 3.010 3.030 3.000 3.030 210,000 631,540 3.0073 486.9 483.7 486.9 482.1 486.9 1,307 483.26 1.00%
2016-11-07 0 3.000 2.980 3.000 2.980 3.020 264,000 791,100 2.9966 482.1 478.9 482.1 478.9 485.3 1,643 481.54 -0.33%
2016-11-04 0 3.010 2.990 3.010 2.990 3.030 352,000 1,058,860 3.0081 483.7 480.5 483.7 480.5 486.9 2,190 483.39 -0.33%
2016-11-03 0 3.020 3.020 3.030 2.980 3.030 264,000 796,920 3.0186 485.3 485.3 486.9 478.9 486.9 1,643 485.08 0.67%
2016-11-02 0 3.000 2.980 3.000 2.980 3.070 310,000 929,360 2.9979 482.1 478.9 482.1 478.9 493.3 1,929 481.75 -0.66%
2016-11-01 0 3.020 3.010 3.040 3.010 3.070 216,000 653,340 3.0247 485.3 483.7 488.5 483.7 493.3 1,344 486.06 0.33%
2016-10-31 0 3.010 3.010 3.030 3.000 3.030 256,000 772,140 3.0162 483.7 483.7 486.9 482.1 486.9 1,593 484.68 -0.66%
2016-10-28 0 3.030 3.010 3.040 2.970 3.040 194,000 583,840 3.0095 486.9 483.7 488.5 477.3 488.5 1,207 483.61 0.66%
2016-10-27 0 3.010 3.010 3.030 3.000 3.050 362,000 1,093,300 3.0202 483.7 483.7 486.9 482.1 490.1 2,253 485.32 -0.99%
2016-10-26 0 3.040 3.030 3.040 3.020 3.060 488,000 1,481,660 3.0362 488.5 486.9 488.5 485.3 491.7 3,037 487.90 -1.30%
2016-10-25 0 3.080 3.080 3.100 3.030 3.100 630,000 1,938,680 3.0773 494.9 494.9 498.2 486.9 498.2 3,920 494.50 1.32%
2016-10-24 0 3.040 3.040 3.060 2.960 3.080 824,000 2,495,980 3.0291 488.5 488.5 491.7 475.7 494.9 5,128 486.76 2.36%
2016-10-20 0 2.970 2.960 2.970 2.960 3.000 378,000 1,127,440 2.9826 477.3 475.7 477.3 475.7 482.1 2,352 479.30 1.02%
2016-10-19 0 2.940 2.940 2.950 2.910 2.970 224,000 658,720 2.9407 472.4 472.4 474.0 467.6 477.3 1,394 472.56 0.00%
2016-10-18 0 2.940 2.940 2.950 2.900 2.960 134,000 394,280 2.9424 472.4 472.4 474.0 466.0 475.7 834 472.83 1.03%
2016-10-17 0 2.910 2.900 2.910 2.890 2.920 398,000 1,154,620 2.9011 467.6 466.0 467.6 464.4 469.2 2,477 466.18 -0.34%
2016-10-14 0 2.920 2.910 2.920 2.900 2.920 290,000 843,140 2.9074 469.2 467.6 469.2 466.0 469.2 1,805 467.20 -0.34%
2016-10-13 0 2.930 2.910 2.920 2.900 2.940 368,000 1,076,280 2.9247 470.8 467.6 469.2 466.0 472.4 2,290 469.98 0.34%
2016-10-12 0 2.920 2.900 2.920 2.880 2.930 657,000 1,906,090 2.9012 469.2 466.0 469.2 462.8 470.8 4,089 466.21 -0.68%
2016-10-11 0 2.940 2.930 2.950 2.900 3.070 1,824,000 5,382,224 2.9508 472.4 470.8 474.0 466.0 493.3 11,351 474.17 -4.23%
2016-10-07 0 3.070 3.050 3.070 3.040 3.120 842,000 2,580,330 3.0645 493.3 490.1 493.3 488.5 501.4 5,240 492.45 -1.60%
2016-10-06 0 3.120 3.100 3.120 3.090 3.130 426,000 1,324,960 3.1102 501.4 498.2 501.4 496.5 503.0 2,651 499.80 0.32%
2016-10-05 0 3.110 3.110 3.140 3.070 3.160 434,000 1,355,000 3.1221 499.8 499.8 504.6 493.3 507.8 2,701 501.71 0.00%
2016-10-04 0 3.110 3.100 3.120 3.050 3.120 560,000 1,736,600 3.1011 499.8 498.2 501.4 490.1 501.4 3,485 498.33 1.30%
2016-10-03 0 3.070 3.060 3.090 2.950 3.120 1,132,477 3,457,390 3.0529 493.3 491.7 496.5 474.0 501.4 7,047 490.59 0.99%
2016-09-30 0 3.040 3.040 3.050 3.030 3.060 312,000 949,060 3.0419 488.5 488.5 490.1 486.9 491.7 1,942 488.81 -0.33%
2016-09-29 0 3.050 3.030 3.050 3.020 3.050 852,000 2,587,760 3.0373 490.1 486.9 490.1 485.3 490.1 5,302 488.07 0.00%
2016-09-28 0 3.050 3.040 3.050 3.030 3.070 610,000 1,859,230 3.0479 490.1 488.5 490.1 486.9 493.3 3,796 489.78 0.33%
2016-09-27 0 3.040 3.040 3.050 3.030 3.090 1,192,000 3,652,780 3.0644 488.5 488.5 490.1 486.9 496.5 7,418 492.43 -1.30%
2016-09-26 0 3.080 3.080 3.100 3.080 3.120 712,000 2,204,260 3.0959 494.9 494.9 498.2 494.9 501.4 4,431 497.49 -0.96%
2016-09-23 0 3.110 3.100 3.110 3.080 3.140 944,000 2,925,760 3.0993 499.8 498.2 499.8 494.9 504.6 5,874 498.04 -0.96%
2016-09-22 0 3.140 3.130 3.140 3.120 3.180 446,000 1,401,220 3.1417 504.6 503.0 504.6 501.4 511.0 2,775 504.86 0.00%
2016-09-21 0 3.140 3.130 3.150 3.080 3.170 1,220,000 3,808,400 3.1216 504.6 503.0 506.2 494.9 509.4 7,592 501.63 -1.26%
2016-09-20 0 3.180 3.160 3.180 3.160 3.220 562,000 1,793,720 3.1917 511.0 507.8 511.0 507.8 517.4 3,497 512.88 -1.55%
2016-09-19 0 3.230 3.190 3.250 3.180 3.270 490,000 1,583,680 3.2320 519.0 512.6 522.3 511.0 525.5 3,049 519.37 0.00%
2016-09-15 0 3.230 3.220 3.240 3.140 3.260 688,000 2,220,580 3.2276 519.0 517.4 520.7 504.6 523.9 4,281 518.66 2.54%
2016-09-14 0 3.150 3.140 3.150 3.130 3.220 1,048,000 3,326,440 3.1741 506.2 504.6 506.2 503.0 517.4 6,522 510.06 -1.56%
2016-09-13 0 3.200 3.190 3.200 3.190 3.320 1,088,000 3,502,940 3.2196 514.2 512.6 514.2 512.6 533.5 6,771 517.37 0.31%
2016-09-12 0 3.190 3.190 3.200 3.180 3.300 1,056,000 3,406,480 3.2258 512.6 512.6 514.2 511.0 530.3 6,571 518.37 -3.63%
2016-09-09 0 3.310 3.290 3.310 3.290 3.370 1,088,000 3,609,560 3.3176 531.9 528.7 531.9 528.7 541.5 6,771 533.12 -0.30%
2016-09-08 0 3.320 3.320 3.330 3.310 3.370 604,000 2,021,000 3.3460 533.5 533.5 535.1 531.9 541.5 3,759 537.69 -0.60%
2016-09-07 0 3.340 3.310 3.340 3.300 3.360 799,000 2,655,990 3.3241 536.7 531.9 536.7 530.3 539.9 4,972 534.17 0.30%
2016-09-06 0 3.330 3.320 3.330 3.310 3.380 474,000 1,576,900 3.3268 535.1 533.5 535.1 531.9 543.1 2,950 534.60 -1.48%
2016-09-05 0 3.380 3.350 3.380 3.330 3.430 718,000 2,419,980 3.3704 543.1 538.3 543.1 535.1 551.2 4,468 541.61 0.00%
2016-09-02 0 3.380 3.370 3.390 3.260 3.390 1,484,000 4,948,390 3.3345 543.1 541.5 544.8 523.9 544.8 9,235 535.84 2.74%
2016-09-01 0 3.290 3.260 3.290 3.150 3.300 2,380,000 7,702,640 3.2364 528.7 523.9 528.7 506.2 530.3 14,811 520.07 3.13%
2016-08-31 0 3.190 3.170 3.190 3.170 3.260 1,036,000 3,321,751 3.2063 512.6 509.4 512.6 509.4 523.9 6,447 515.24 -0.31%
2016-08-30 0 3.200 3.180 3.200 3.180 3.260 1,246,000 3,991,980 3.2038 514.2 511.0 514.2 511.0 523.9 7,754 514.84 0.31%
2016-08-29 0 3.190 3.170 3.190 3.060 3.290 4,224,500 13,284,505 3.1446 512.6 509.4 512.6 491.7 528.7 26,289 505.33 -2.74%
2016-08-26 0 3.580 3.570 3.580 3.530 3.640 3,180,000 11,349,670 3.5691 527.1 525.6 527.1 519.7 535.9 21,599 525.47 -0.56%
2016-08-25 0 3.600 3.590 3.600 3.590 3.680 1,952,000 7,053,640 3.6135 530.0 528.6 530.0 528.6 541.8 13,258 532.02 -1.64%
2016-08-24 0 3.660 3.640 3.670 3.630 3.750 3,092,000 11,410,640 3.6904 538.9 535.9 540.3 534.4 552.1 21,001 543.33 -1.08%
2016-08-23 0 3.700 3.690 3.700 3.540 3.700 2,314,000 8,411,180 3.6349 544.7 543.3 544.7 521.2 544.7 15,717 535.16 4.23%
2016-08-22 0 3.550 3.540 3.550 3.510 3.630 2,162,000 7,659,020 3.5426 522.7 521.2 522.7 516.8 534.4 14,685 521.57 -0.84%
2016-08-19 0 3.580 3.570 3.580 3.550 3.650 1,512,000 5,401,100 3.5722 527.1 525.6 527.1 522.7 537.4 10,270 525.92 -0.56%
2016-08-18 0 3.600 3.580 3.600 3.560 3.660 2,178,000 7,882,960 3.6194 530.0 527.1 530.0 524.1 538.9 14,793 532.87 -0.83%
2016-08-17 0 3.630 3.600 3.630 3.580 3.690 3,148,000 11,431,540 3.6314 534.4 530.0 534.4 527.1 543.3 21,382 534.64 -2.16%
2016-08-16 0 3.710 3.710 3.730 3.690 3.730 1,300,000 4,817,140 3.7055 546.2 546.2 549.2 543.3 549.2 8,830 545.55 -0.54%
2016-08-15 0 3.730 3.710 3.740 3.690 3.750 1,666,500 6,208,250 3.7253 549.2 546.2 550.6 543.3 552.1 11,319 548.47 0.81%
2016-08-12 0 3.700 3.690 3.730 3.690 3.790 1,604,000 5,973,040 3.7238 544.7 543.3 549.2 543.3 558.0 10,895 548.26 -0.80%
2016-08-11 0 3.730 3.700 3.740 3.690 3.810 1,780,000 6,661,800 3.7426 549.2 544.7 550.6 543.3 560.9 12,090 551.02 -0.80%
2016-08-10 0 3.760 3.750 3.770 3.750 3.830 2,126,000 8,048,438 3.7857 553.6 552.1 555.1 552.1 563.9 14,440 557.37 -0.53%
2016-08-09 0 3.780 3.780 3.810 3.780 3.850 1,422,000 5,410,200 3.8046 556.5 556.5 560.9 556.5 566.8 9,658 560.15 -1.82%
2016-08-08 0 3.850 3.840 3.850 3.770 3.870 3,082,000 11,808,860 3.8316 566.8 565.4 566.8 555.1 569.8 20,933 564.11 2.67%
2016-08-05 0 3.750 3.730 3.750 3.730 3.800 2,258,000 8,506,710 3.7674 552.1 549.2 552.1 549.2 559.5 15,337 554.66 0.00%
2016-08-04 0 3.750 3.740 3.750 3.680 3.770 2,588,000 9,625,870 3.7194 552.1 550.6 552.1 541.8 555.1 17,578 547.61 1.90%
2016-08-03 0 3.680 3.660 3.680 3.590 3.680 1,525,682 5,564,899 3.6475 541.8 538.9 541.8 528.6 541.8 10,363 537.01 1.94%
2016-08-01 0 3.610 3.600 3.610 3.590 3.650 1,702,000 6,156,080 3.6170 531.5 530.0 531.5 528.6 537.4 11,560 532.52 1.69%
2016-07-29 0 3.550 3.550 3.560 3.530 3.740 4,611,000 16,710,840 3.6241 522.7 522.7 524.1 519.7 550.6 31,319 533.57 -5.59%
2016-07-28 0 3.760 3.750 3.760 3.710 3.820 3,310,000 12,485,540 3.7721 553.6 552.1 553.6 546.2 562.4 22,482 555.36 1.35%
2016-07-27 0 3.710 3.690 3.720 3.570 3.750 5,349,000 19,742,810 3.6909 546.2 543.3 547.7 525.6 552.1 36,331 543.41 3.34%
2016-07-26 0 3.590 3.560 3.590 3.520 3.620 2,040,000 7,319,160 3.5878 528.6 524.1 528.6 518.2 533.0 13,856 528.23 0.28%
2016-07-25 0 3.580 3.570 3.580 3.370 3.580 2,706,000 9,467,500 3.4987 527.1 525.6 527.1 496.2 527.1 18,380 515.11 5.92%
2016-07-22 0 3.380 3.340 3.380 3.350 3.420 2,792,000 9,436,568 3.3799 497.6 491.7 497.6 493.2 503.5 18,964 497.61 -0.88%
2016-07-21 0 3.410 3.390 3.420 3.400 3.440 2,194,000 7,505,160 3.4208 502.0 499.1 503.5 500.6 506.5 14,902 503.63 0.89%
2016-07-20 0 3.380 3.360 3.380 3.360 3.410 2,174,795 7,342,559 3.3762 497.6 494.7 497.6 494.7 502.0 14,772 497.07 0.00%
2016-07-19 0 3.380 3.340 3.380 3.350 3.420 1,796,000 6,051,820 3.3696 497.6 491.7 497.6 493.2 503.5 12,199 496.10 0.00%
2016-07-18 0 3.380 3.360 3.380 3.340 3.410 3,568,300 12,065,618 3.3813 497.6 494.7 497.6 491.7 502.0 24,236 497.83 1.20%
2016-07-15 0 3.340 3.330 3.350 3.330 3.450 3,010,700 10,160,650 3.3748 491.7 490.3 493.2 490.3 507.9 20,449 496.87 -2.05%
2016-07-14 0 3.410 3.380 3.410 3.380 3.480 1,264,000 4,309,260 3.4092 502.0 497.6 502.0 497.6 512.4 8,585 501.94 -1.16%
2016-07-13 0 3.450 3.450 3.460 3.370 3.490 4,377,300 14,982,583 3.4228 507.9 507.9 509.4 496.2 513.8 29,731 503.93 2.07%
2016-07-12 0 3.380 3.360 3.380 3.350 3.420 1,689,980 5,670,074 3.3551 497.6 494.7 497.6 493.2 503.5 11,479 493.97 -0.29%
2016-07-11 0 3.390 3.360 3.390 3.350 3.460 2,100,000 7,103,980 3.3828 499.1 494.7 499.1 493.2 509.4 14,264 498.05 0.30%
2016-07-08 0 3.380 3.370 3.390 3.280 3.520 2,206,000 7,408,660 3.3584 497.6 496.2 499.1 482.9 518.2 14,984 494.45 -2.03%
2016-07-07 0 3.450 3.450 3.490 3.440 3.530 1,526,000 5,322,220 3.4877 507.9 507.9 513.8 506.5 519.7 10,365 513.49 0.58%
2016-07-06 0 3.430 3.390 3.470 3.390 3.630 2,582,000 9,001,600 3.4863 505.0 499.1 510.9 499.1 534.4 17,537 513.28 -4.99%
2016-07-05 0 3.610 3.600 3.670 3.590 3.730 1,266,000 4,576,140 3.6146 531.5 530.0 540.3 528.6 549.2 8,599 532.18 -1.90%
2016-07-04 0 3.680 3.650 3.690 3.640 3.810 2,718,000 10,126,900 3.7259 541.8 537.4 543.3 535.9 560.9 18,461 548.55 0.82%
2016-06-30 0 3.650 3.640 3.650 3.530 3.650 1,614,000 5,789,320 3.5869 537.4 535.9 537.4 519.7 537.4 10,963 528.10 3.40%
2016-06-29 0 3.530 3.530 3.570 3.530 3.670 958,000 3,421,380 3.5714 519.7 519.7 525.6 519.7 540.3 6,507 525.81 -3.02%
2016-06-28 0 3.640 3.640 3.660 3.480 3.670 1,730,000 6,157,640 3.5593 535.9 535.9 538.9 512.4 540.3 11,750 524.04 0.00%
2016-06-27 0 3.640 3.640 3.650 3.360 3.680 3,964,000 14,130,010 3.5646 535.9 535.9 537.4 494.7 541.8 26,924 524.81 7.69%
2016-06-24 0 3.380 3.380 3.400 3.160 3.400 2,964,000 9,787,380 3.3021 497.6 497.6 500.6 465.2 500.6 20,132 486.16 5.63%
2016-06-23 0 3.200 3.200 3.210 3.110 3.300 8,112,000 25,992,120 3.2042 471.1 471.1 472.6 457.9 485.9 55,098 471.74 18.52%
2016-06-22 0 2.700 2.690 2.730 2.670 2.720 460,000 1,241,840 2.6997 397.5 396.0 401.9 393.1 400.5 3,124 397.47 0.37%
2016-06-21 0 2.690 2.690 2.700 2.690 2.740 248,000 672,960 2.7135 396.0 396.0 397.5 396.0 403.4 1,684 399.51 0.00%
2016-06-20 0 2.690 2.690 2.700 2.690 2.810 270,000 731,260 2.7084 396.0 396.0 397.5 396.0 413.7 1,834 398.75 0.37%
2016-06-17 0 2.680 2.680 2.700 2.680 2.770 310,000 845,200 2.7265 394.6 394.6 397.5 394.6 407.8 2,106 401.41 -3.25%
2016-06-16 0 2.770 2.760 2.820 2.610 2.820 78,000 213,060 2.7315 407.8 406.4 415.2 384.3 415.2 530 402.16 1.47%
2016-06-15 0 2.730 2.670 2.730 2.630 2.730 60,000 161,260 2.6877 401.9 393.1 401.9 387.2 401.9 408 395.70 3.41%
2016-06-14 0 2.640 2.610 2.640 2.610 2.660 644,000 1,702,620 2.6438 388.7 384.3 388.7 384.3 391.6 4,374 389.25 0.00%
2016-06-13 0 2.640 2.640 2.650 2.640 2.700 818,000 2,183,500 2.6693 388.7 388.7 390.2 388.7 397.5 5,556 393.00 -4.00%
2016-06-10 0 2.750 2.750 2.790 2.700 2.830 572,000 1,572,300 2.7488 404.9 404.9 410.8 397.5 416.7 3,885 404.70 -3.85%
2016-06-08 0 2.860 2.840 2.870 2.830 2.920 340,000 975,060 2.8678 421.1 418.1 422.5 416.7 429.9 2,309 422.23 -1.38%
2016-06-07 0 2.900 2.900 2.930 2.900 2.930 322,000 935,420 2.9050 427.0 427.0 431.4 427.0 431.4 2,187 427.70 -1.36%
2016-06-06 0 2.940 2.900 2.940 2.820 2.960 164,000 476,120 2.9032 432.9 427.0 432.9 415.2 435.8 1,114 427.43 1.03%
2016-06-03 0 2.910 2.910 3.020 2.910 3.030 538,000 1,589,600 2.9546 428.4 428.4 444.6 428.4 446.1 3,654 435.01 -4.59%
2016-06-02 0 3.050 3.000 3.060 2.960 3.080 290,000 875,580 3.0192 449.0 441.7 450.5 435.8 453.5 1,970 444.52 1.33%
2016-06-01 0 3.010 3.000 3.020 2.920 3.310 2,490,000 7,689,680 3.0882 443.2 441.7 444.6 429.9 487.3 16,912 454.68 -8.79%
2016-05-31 0 3.300 3.260 3.310 3.260 3.320 164,000 541,960 3.3046 485.9 480.0 487.3 480.0 488.8 1,114 486.54 0.00%
2016-05-30 0 3.300 3.250 3.300 3.170 3.310 248,000 816,640 3.2929 485.9 478.5 485.9 466.7 487.3 1,684 484.81 3.77%
2016-05-27 0 3.180 3.180 3.290 3.170 3.250 700,000 2,235,320 3.1933 468.2 468.2 484.4 466.7 478.5 4,755 470.15 -2.75%
2016-05-26 0 3.270 3.270 3.340 3.250 3.390 406,000 1,342,700 3.3071 481.4 481.4 491.7 478.5 499.1 2,758 486.91 -2.97%
2016-05-25 0 3.370 3.350 3.370 3.260 3.400 1,308,000 4,378,660 3.3476 496.2 493.2 496.2 480.0 500.6 8,884 492.86 3.69%
2016-05-24 0 3.250 3.240 3.300 3.240 3.290 64,000 209,820 3.2784 478.5 477.0 485.9 477.0 484.4 435 482.68 -0.91%
2016-05-23 0 3.280 3.190 3.280 3.280 3.290 4,000 13,140 3.2850 482.9 469.7 482.9 482.9 484.4 27 483.65 1.23%
2016-05-20 0 3.240 3.240 3.280 3.200 3.290 264,000 855,120 3.2391 477.0 477.0 482.9 471.1 484.4 1,793 476.89 1.25%
2016-05-19 0 3.200 3.180 3.240 3.140 3.240 258,000 827,680 3.2081 471.1 468.2 477.0 462.3 477.0 1,752 472.32 -1.23%
2016-05-18 0 3.240 3.100 3.240 3.170 3.240 52,000 166,540 3.2027 477.0 456.4 477.0 466.7 477.0 353 471.53 0.31%
2016-05-17 0 3.230 3.170 3.230 3.140 3.280 104,000 331,220 3.1848 475.5 466.7 475.5 462.3 482.9 706 468.89 2.87%
2016-05-16 0 3.140 3.100 3.140 3.120 3.160 396,000 1,243,500 3.1402 462.3 456.4 462.3 459.4 465.2 2,690 462.32 0.00%
2016-05-13 0 3.140 3.130 3.170 3.130 3.200 1,194,000 3,759,920 3.1490 462.3 460.8 466.7 460.8 471.1 8,110 463.62 -0.32%
2016-05-12 0 3.150 3.140 3.150 3.110 3.200 1,628,000 5,140,220 3.1574 463.8 462.3 463.8 457.9 471.1 11,058 464.86 -2.17%
2016-05-11 0 3.220 3.170 3.220 3.170 3.230 512,000 1,623,400 3.1707 474.1 466.7 474.1 466.7 475.5 3,478 466.82 1.58%
2016-05-10 0 3.170 3.120 3.170 - - 0 0 - 466.7 459.4 466.7 - - 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 466.7 460.8 466.7 465.2 474.1 7,336 463.97 1.28%
2016-05-06 0 3.130 3.050 3.140 3.050 3.210 934,000 2,951,060 3.1596 460.8 449.0 462.3 449.0 472.6 6,344 465.18 -2.19%
2016-05-05 0 3.200 3.150 3.270 3.150 3.280 492,000 1,591,480 3.2347 471.1 463.8 481.4 463.8 482.9 3,342 476.24 -0.93%
2016-05-04 0 3.230 3.220 3.260 3.210 3.260 684,000 2,217,020 3.2413 475.5 474.1 480.0 472.6 480.0 4,646 477.21 0.62%
2016-05-03 0 3.210 3.180 3.210 3.110 3.210 506,000 1,602,580 3.1672 472.6 468.2 472.6 457.9 472.6 3,437 466.30 1.58%
2016-04-29 0 3.160 3.100 3.160 3.070 3.160 310,000 967,940 3.1224 465.2 456.4 465.2 452.0 465.2 2,106 459.70 0.32%
2016-04-28 0 3.150 3.100 3.150 3.100 3.150 378,000 1,188,460 3.1441 463.8 456.4 463.8 456.4 463.8 2,567 462.90 0.00%
2016-04-27 0 3.150 3.110 3.150 3.110 3.190 674,000 2,135,160 3.1679 463.8 457.9 463.8 457.9 469.7 4,578 466.40 2.61%
2016-04-26 0 3.070 3.070 3.130 3.000 3.170 322,000 996,120 3.0935 452.0 452.0 460.8 441.7 466.7 2,187 455.46 -3.15%
2016-04-25 0 3.170 3.100 3.170 3.040 3.170 410,000 1,268,260 3.0933 466.7 456.4 466.7 447.6 466.7 2,785 455.42 0.00%
2016-04-22 0 3.170 3.070 3.180 3.110 3.180 186,000 583,420 3.1367 466.7 452.0 468.2 457.9 468.2 1,263 461.81 1.60%
2016-04-21 0 3.120 3.050 3.120 3.080 3.150 532,000 1,650,880 3.1032 459.4 449.0 459.4 453.5 463.8 3,613 456.87 2.63%
2016-04-20 0 3.040 2.990 3.040 2.980 3.200 800,000 2,436,860 3.0461 447.6 440.2 447.6 438.7 471.1 5,434 448.47 -3.18%
2016-04-19 0 3.140 3.140 3.160 3.020 3.270 1,148,000 3,663,520 3.1912 462.3 462.3 465.2 444.6 481.4 7,797 469.84 4.67%
2016-04-18 0 3.000 3.000 3.060 2.940 3.050 1,402,000 4,208,700 3.0019 441.7 441.7 450.5 432.9 449.0 9,523 441.97 0.00%
2016-04-15 0 3.000 2.980 3.000 2.940 3.000 224,000 667,320 2.9791 441.7 438.7 441.7 432.9 441.7 1,521 438.61 1.01%
2016-04-14 0 2.970 2.930 2.970 2.950 3.010 206,000 616,440 2.9924 437.3 431.4 437.3 434.3 443.2 1,399 440.57 -1.00%
2016-04-13 0 3.000 2.960 3.000 2.990 3.020 3,756,000 11,269,380 3.0004 441.7 435.8 441.7 440.2 444.6 25,511 441.74 0.00%
2016-04-12 0 3.000 2.940 3.000 2.890 3.000 848,000 2,526,920 2.9799 441.7 432.9 441.7 425.5 441.7 5,760 438.72 1.01%
2016-04-11 0 2.970 2.900 2.970 2.800 3.300 3,278,000 9,700,760 2.9594 437.3 427.0 437.3 412.2 485.9 22,265 435.70 -10.81%
2016-04-08 0 3.330 3.330 3.380 3.150 3.410 3,044,000 10,091,100 3.3151 490.3 490.3 497.6 463.8 502.0 20,675 488.07 6.05%
2016-04-07 0 3.140 3.100 3.140 3.060 3.140 1,134,000 3,527,480 3.1107 462.3 456.4 462.3 450.5 462.3 7,702 457.98 3.29%
2016-04-06 0 3.040 3.010 3.040 2.940 3.040 622,000 1,854,560 2.9816 447.6 443.2 447.6 432.9 447.6 4,225 438.98 4.47%
2016-04-05 0 2.910 2.870 2.930 2.810 2.930 548,000 1,585,360 2.8930 428.4 422.5 431.4 413.7 431.4 3,722 425.93 1.04%
2016-04-01 0 2.880 2.830 2.880 2.840 2.910 150,000 432,640 2.8843 424.0 416.7 424.0 418.1 428.4 1,019 424.65 -0.69%
2016-03-31 0 2.900 2.880 2.900 2.870 2.950 500,000 1,447,980 2.8960 427.0 424.0 427.0 422.5 434.3 3,396 426.37 1.40%
2016-03-30 0 2.860 2.840 2.860 2.720 2.890 1,416,000 3,985,200 2.8144 421.1 418.1 421.1 400.5 425.5 9,618 414.36 5.15%
2016-03-29 0 2.720 2.700 2.720 2.700 2.860 714,000 1,965,640 2.7530 400.5 397.5 400.5 397.5 421.1 4,850 405.32 -3.89%
2016-03-24 0 2.830 2.800 2.840 2.750 3.000 3,664,000 10,420,600 2.8441 416.7 412.2 418.1 404.9 441.7 24,886 418.73 -3.08%
2016-03-23 0 3.520 3.500 3.520 3.420 3.550 4,620,000 16,212,860 3.5093 429.9 427.5 429.9 417.7 433.6 37,828 428.60 3.23%
2016-03-22 0 3.410 3.380 3.440 3.380 3.490 1,550,000 5,304,640 3.4223 416.5 412.8 420.1 412.8 426.2 12,691 417.98 -0.58%
2016-03-21 0 3.430 3.380 3.460 3.280 3.450 2,319,000 7,900,180 3.4067 418.9 412.8 422.6 400.6 421.4 18,988 416.07 3.63%
2016-03-18 0 3.310 3.310 3.340 3.280 3.340 792,000 2,618,680 3.3064 404.3 404.3 407.9 400.6 407.9 6,485 403.82 0.00%
2016-03-17 0 3.310 3.300 3.340 3.240 3.330 1,062,000 3,513,960 3.3088 404.3 403.0 407.9 395.7 406.7 8,695 404.11 1.22%
2016-03-16 0 3.270 3.270 3.290 3.160 3.290 1,540,000 4,984,980 3.2370 399.4 399.4 401.8 385.9 401.8 12,609 395.34 3.48%
2016-03-15 0 3.160 3.150 3.180 3.120 3.180 950,000 2,997,100 3.1548 385.9 384.7 388.4 381.1 388.4 7,778 385.31 0.64%
2016-03-14 0 3.140 3.100 3.150 3.050 3.140 2,580,000 7,964,400 3.0870 383.5 378.6 384.7 372.5 383.5 21,125 377.02 4.67%
2016-03-11 0 3.000 2.990 3.060 2.880 3.060 4,314,000 12,955,860 3.0032 366.4 365.2 373.7 351.7 373.7 35,322 366.79 4.53%
2016-03-10 0 2.870 2.870 2.900 2.810 2.930 1,524,000 4,365,020 2.8642 350.5 350.5 354.2 343.2 357.8 12,478 349.81 3.61%
2016-03-09 0 2.770 2.740 2.820 2.740 2.810 590,000 1,643,700 2.7859 338.3 334.6 344.4 334.6 343.2 4,831 340.25 1.09%
2016-03-08 0 2.740 2.740 2.760 2.730 2.780 784,000 2,169,660 2.7674 334.6 334.6 337.1 333.4 339.5 6,419 337.99 -1.08%
2016-03-07 0 2.770 2.750 2.780 2.740 2.820 1,634,000 4,548,760 2.7838 338.3 335.9 339.5 334.6 344.4 13,379 340.00 -2.46%
2016-03-04 0 2.840 2.840 2.880 2.760 2.880 989,000 2,812,520 2.8438 346.9 346.9 351.7 337.1 351.7 8,098 347.32 0.00%
2016-03-03 0 2.840 2.800 2.850 2.730 2.840 1,634,000 4,562,640 2.7923 346.9 342.0 348.1 333.4 346.9 13,379 341.03 2.90%
2016-03-02 0 2.760 2.750 2.780 2.650 2.780 4,446,000 12,111,920 2.7242 337.1 335.9 339.5 323.7 339.5 36,403 332.72 12.65%
2016-03-01 0 2.450 2.440 2.450 2.390 2.450 556,000 1,360,220 2.4464 299.2 298.0 299.2 291.9 299.2 4,552 298.79 1.24%
2016-02-29 0 2.420 2.420 2.520 2.390 2.440 644,000 1,550,120 2.4070 295.6 295.6 307.8 291.9 298.0 5,273 293.98 0.83%
2016-02-26 0 2.400 2.400 2.420 2.400 2.420 36,000 86,880 2.4133 293.1 293.1 295.6 293.1 295.6 295 294.75 0.00%
2016-02-25 0 2.400 2.390 2.400 2.380 2.420 230,000 550,720 2.3944 293.1 291.9 293.1 290.7 295.6 1,883 292.44 -1.64%
2016-02-24 0 2.440 2.420 2.440 2.410 2.440 316,000 767,680 2.4294 298.0 295.6 298.0 294.3 298.0 2,587 296.71 1.24%
2016-02-23 0 2.410 2.410 2.440 2.410 2.450 74,000 180,140 2.4343 294.3 294.3 298.0 294.3 299.2 606 297.31 -1.23%
2016-02-22 0 2.440 2.400 2.450 2.380 2.440 90,000 216,360 2.4040 298.0 293.1 299.2 290.7 298.0 737 293.61 1.67%
2016-02-19 0 2.400 2.390 2.420 2.420 2.470 128,000 312,820 2.4439 293.1 291.9 295.6 295.6 301.7 1,048 298.48 -0.83%
2016-02-18 0 2.420 2.390 2.420 2.400 2.430 172,000 414,880 2.4121 295.6 291.9 295.6 293.1 296.8 1,408 294.60 1.68%
2016-02-17 0 2.380 2.360 2.400 2.360 2.380 108,000 255,220 2.3631 290.7 288.2 293.1 288.2 290.7 884 288.62 1.28%
2016-02-16 0 2.350 2.340 2.350 2.340 2.380 1,038,000 2,439,260 2.3500 287.0 285.8 287.0 285.8 290.7 8,499 287.01 -1.67%
2016-02-15 0 2.390 2.370 2.390 2.370 2.390 68,000 161,500 2.3750 291.9 289.5 291.9 289.5 291.9 557 290.07 2.58%
2016-02-12 0 2.330 2.290 2.360 2.310 2.400 446,000 1,060,860 2.3786 284.6 279.7 288.2 282.1 293.1 3,652 290.51 -3.72%
2016-02-11 0 2.420 2.420 2.450 2.400 2.450 88,000 214,140 2.4334 295.6 295.6 299.2 293.1 299.2 721 297.20 -0.41%
2016-02-05 0 2.430 2.430 2.490 2.400 2.460 72,000 175,180 2.4331 296.8 296.8 304.1 293.1 300.4 590 297.16 -1.22%
2016-02-04 0 2.460 2.430 2.460 2.410 2.510 242,000 596,820 2.4662 300.4 296.8 300.4 294.3 306.6 1,981 301.20 2.50%
2016-02-03 0 2.400 2.400 2.410 2.370 2.400 130,000 310,420 2.3878 293.1 293.1 294.3 289.5 293.1 1,064 291.63 0.84%
2016-02-02 0 2.380 2.380 2.400 2.380 2.410 182,000 435,860 2.3948 290.7 290.7 293.1 290.7 294.3 1,490 292.49 -1.24%
2016-02-01 0 2.410 2.350 2.410 2.380 2.410 172,000 412,800 2.4000 294.3 287.0 294.3 290.7 294.3 1,408 293.12 -0.82%
2016-01-29 0 2.430 2.400 2.430 2.400 2.450 58,000 140,520 2.4228 296.8 293.1 296.8 293.1 299.2 475 295.90 1.25%
2016-01-28 0 2.400 2.390 2.400 2.340 2.410 152,000 363,840 2.3937 293.1 291.9 293.1 285.8 294.3 1,245 292.35 2.13%
2016-01-27 0 2.350 2.330 2.350 2.320 2.350 84,000 196,360 2.3376 287.0 284.6 287.0 283.3 287.0 688 285.50 1.29%
2016-01-26 0 2.320 2.300 2.330 2.300 2.340 178,000 411,100 2.3096 283.3 280.9 284.6 280.9 285.8 1,457 282.07 -2.11%
2016-01-25 0 2.370 2.350 2.380 2.350 2.400 162,000 382,800 2.3630 289.5 287.0 290.7 287.0 293.1 1,326 288.60 -1.66%
2016-01-22 0 2.410 2.380 2.410 2.280 2.410 860,000 1,980,980 2.3035 294.3 290.7 294.3 278.5 294.3 7,042 281.33 5.70%
2016-01-21 0 2.280 2.270 2.280 2.200 2.300 1,772,000 4,017,840 2.2674 278.5 277.2 278.5 268.7 280.9 14,509 276.92 -2.15%
2016-01-20 0 2.330 2.310 2.330 2.290 2.330 738,000 1,700,240 2.3038 284.6 282.1 284.6 279.7 284.6 6,043 281.38 -0.43%
2016-01-19 0 2.340 2.330 2.340 2.320 2.340 318,000 740,700 2.3292 285.8 284.6 285.8 283.3 285.8 2,604 284.48 0.00%
2016-01-18 0 2.340 2.330 2.340 2.270 2.340 456,000 1,061,900 2.3287 285.8 284.6 285.8 277.2 285.8 3,734 284.41 -0.43%
2016-01-15 0 2.350 2.350 2.390 2.350 2.420 392,000 931,920 2.3773 287.0 287.0 291.9 287.0 295.6 3,210 290.35 -3.29%
2016-01-14 0 2.430 2.400 2.480 2.380 2.430 226,000 541,320 2.3952 296.8 293.1 302.9 290.7 296.8 1,850 292.54 0.00%
2016-01-13 0 2.430 2.410 2.430 2.410 2.450 326,000 789,900 2.4230 296.8 294.3 296.8 294.3 299.2 2,669 295.93 -0.41%
2016-01-12 0 2.440 2.440 2.450 2.400 2.440 58,000 139,960 2.4131 298.0 298.0 299.2 293.1 298.0 475 294.72 0.00%
2016-01-11 0 2.440 2.420 2.450 2.430 2.450 206,000 502,220 2.4380 298.0 295.6 299.2 296.8 299.2 1,687 297.76 -2.40%
2016-01-08 0 2.500 2.440 2.500 2.410 2.500 56,000 137,000 2.4464 305.3 298.0 305.3 294.3 305.3 459 298.79 2.46%
2016-01-07 0 2.440 2.440 2.470 2.400 2.480 846,000 2,055,900 2.4301 298.0 298.0 301.7 293.1 302.9 6,927 296.80 -2.79%
2016-01-06 0 2.510 2.490 2.510 2.500 2.520 218,000 546,760 2.5081 306.6 304.1 306.6 305.3 307.8 1,785 306.32 0.40%
2016-01-05 0 2.500 2.500 2.530 2.490 2.570 464,000 1,174,820 2.5319 305.3 305.3 309.0 304.1 313.9 3,799 309.23 -2.34%
2016-01-04 0 2.560 2.550 2.580 2.540 2.590 964,000 2,467,320 2.5595 312.7 311.4 315.1 310.2 316.3 7,893 312.59 0.39%
2015-12-31 0 2.550 2.550 2.570 2.530 2.570 424,000 1,081,660 2.5511 311.4 311.4 313.9 309.0 313.9 3,472 311.57 0.79%
2015-12-30 0 2.530 2.520 2.530 2.380 2.600 3,756,000 9,495,880 2.5282 309.0 307.8 309.0 290.7 317.5 30,753 308.77 10.00%
2015-12-29 0 2.300 2.300 2.340 2.250 2.330 1,500,000 3,433,762 2.2892 280.9 280.9 285.8 274.8 284.6 12,282 279.58 -2.13%
2015-12-28 0 2.350 2.340 2.350 2.270 2.350 122,000 283,040 2.3200 287.0 285.8 287.0 277.2 287.0 999 283.35 4.44%
2015-12-24 0 2.250 2.230 2.250 2.220 2.250 340,000 760,500 2.2368 274.8 272.4 274.8 271.1 274.8 2,784 273.18 0.45%
2015-12-23 0 2.240 2.230 2.240 2.180 2.280 1,854,000 4,073,190 2.1970 273.6 272.4 273.6 266.2 278.5 15,180 268.32 1.82%
2015-12-22 0 2.200 2.190 2.200 2.180 2.200 324,000 710,200 2.1920 268.7 267.5 268.7 266.2 268.7 2,653 267.71 0.00%
2015-12-21 0 2.200 2.200 2.220 2.200 2.300 840,000 1,878,340 2.2361 268.7 268.7 271.1 268.7 280.9 6,878 273.10 -3.51%
2015-12-18 0 2.280 2.270 2.280 2.250 2.290 484,000 1,099,780 2.2723 278.5 277.2 278.5 274.8 279.7 3,963 277.52 -0.44%
2015-12-17 0 2.290 2.290 2.300 2.290 2.350 746,000 1,730,920 2.3203 279.7 279.7 280.9 279.7 287.0 6,108 283.38 -3.38%
2015-12-16 0 2.370 2.320 2.370 2.290 2.390 402,000 927,320 2.3068 289.5 283.3 289.5 279.7 291.9 3,291 281.73 2.16%
2015-12-15 0 2.320 2.310 2.320 2.290 2.330 472,000 1,092,460 2.3145 283.3 282.1 283.3 279.7 284.6 3,865 282.68 -1.69%
2015-12-14 0 2.360 2.350 2.360 2.330 2.380 686,000 1,618,300 2.3590 288.2 287.0 288.2 284.6 290.7 5,617 288.12 -1.67%
2015-12-11 0 2.400 2.380 2.400 2.340 2.400 888,000 2,122,040 2.3897 293.1 290.7 293.1 285.8 293.1 7,271 291.86 2.13%
2015-12-10 0 2.350 2.350 2.380 2.350 2.430 828,000 1,989,000 2.4022 287.0 287.0 290.7 287.0 296.8 6,780 293.38 -4.08%
2015-12-09 0 2.450 2.420 2.450 2.410 2.450 130,000 316,810 2.4370 299.2 295.6 299.2 294.3 299.2 1,064 297.64 -2.00%
2015-12-08 0 2.500 2.500 2.510 2.410 2.520 1,582,000 3,962,160 2.5045 305.3 305.3 306.6 294.3 307.8 12,953 305.88 -1.57%
2015-12-07 0 2.600 2.580 2.610 2.560 2.600 324,000 840,500 2.5941 310.2 307.8 311.4 305.4 310.2 2,716 309.52 0.39%
2015-12-04 0 2.590 2.590 2.630 2.590 2.630 502,000 1,307,400 2.6044 309.0 309.0 313.8 309.0 313.8 4,207 310.74 -2.26%
2015-12-03 0 2.650 2.650 2.680 2.600 2.710 656,000 1,751,540 2.6700 316.2 316.2 319.8 310.2 323.3 5,498 318.57 0.76%
2015-12-02 0 2.630 2.630 2.670 2.480 2.670 2,442,000 6,363,700 2.6059 313.8 313.8 318.6 295.9 318.6 20,467 310.93 6.05%
2015-12-01 0 2.480 2.480 2.500 2.480 2.500 278,000 692,060 2.4894 295.9 295.9 298.3 295.9 298.3 2,330 297.02 0.81%
2015-11-30 0 2.460 2.420 2.480 2.370 2.460 268,000 655,360 2.4454 293.5 288.7 295.9 282.8 293.5 2,246 291.77 1.65%
2015-11-27 0 2.420 2.420 2.450 2.410 2.460 1,032,000 2,511,760 2.4339 288.7 288.7 292.3 287.5 293.5 8,649 290.40 0.41%
2015-11-26 0 2.410 2.400 2.410 2.320 2.500 2,928,590 7,015,494 2.3955 287.5 286.4 287.5 276.8 298.3 24,545 285.82 5.70%
2015-11-25 0 2.280 2.270 2.280 2.240 2.280 516,000 1,166,220 2.2601 272.0 270.8 272.0 267.3 272.0 4,325 269.66 0.00%
2015-11-24 0 2.280 2.280 2.300 2.260 2.300 276,000 627,120 2.2722 272.0 272.0 274.4 269.7 274.4 2,313 271.10 1.79%
2015-11-23 0 2.240 2.240 2.290 2.230 2.300 446,000 1,010,000 2.2646 267.3 267.3 273.2 266.1 274.4 3,738 270.20 -1.32%
2015-11-20 0 2.270 2.220 2.270 2.110 2.270 844,000 1,844,140 2.1850 270.8 264.9 270.8 251.8 270.8 7,074 260.70 8.61%
2015-11-19 0 2.090 2.070 2.090 2.070 2.270 2,620,000 5,629,360 2.1486 249.4 247.0 249.4 247.0 270.8 21,959 256.36 -7.52%
2015-11-18 0 2.260 2.230 2.260 2.210 2.300 392,000 885,260 2.2583 269.7 266.1 269.7 263.7 274.4 3,285 269.45 -0.88%
2015-11-17 0 2.280 2.240 2.280 2.220 2.300 1,376,000 3,109,660 2.2599 272.0 267.3 272.0 264.9 274.4 11,533 269.64 0.88%
2015-11-16 0 2.260 2.230 2.260 2.220 2.270 174,000 389,720 2.2398 269.7 266.1 269.7 264.9 270.8 1,458 267.24 -0.44%
2015-11-13 0 2.270 2.250 2.270 2.210 2.280 418,000 931,860 2.2293 270.8 268.5 270.8 263.7 272.0 3,503 265.99 -0.44%
2015-11-12 0 2.280 2.280 2.300 2.280 2.350 109,000 251,730 2.3094 272.0 272.0 274.4 272.0 280.4 914 275.55 -2.98%
2015-11-11 0 2.350 2.310 2.350 2.350 2.400 28,000 67,100 2.3964 280.4 275.6 280.4 280.4 286.4 235 285.93 0.43%
2015-11-10 0 2.340 2.280 2.340 2.230 2.340 162,000 370,390 2.2864 279.2 272.0 279.2 266.1 279.2 1,358 272.80 3.54%
2015-11-09 0 2.260 2.250 2.350 2.250 2.380 222,000 514,740 2.3186 269.7 268.5 280.4 268.5 284.0 1,861 276.65 -2.16%
2015-11-06 0 2.310 2.310 2.350 2.310 2.400 324,000 760,680 2.3478 275.6 275.6 280.4 275.6 286.4 2,716 280.12 -1.70%
2015-11-05 0 2.350 2.350 2.360 2.350 2.400 258,000 612,240 2.3730 280.4 280.4 281.6 280.4 286.4 2,162 283.14 -1.26%
2015-11-04 0 2.380 2.380 2.400 2.380 2.440 498,000 1,195,640 2.4009 284.0 284.0 286.4 284.0 291.1 4,174 286.46 -1.24%
2015-11-03 0 2.410 2.400 2.430 2.410 2.500 1,616,000 3,950,520 2.4446 287.5 286.4 289.9 287.5 298.3 13,544 291.68 -1.63%
2015-11-02 0 2.450 2.400 2.460 2.380 2.460 1,636,000 3,932,120 2.4035 292.3 286.4 293.5 284.0 293.5 13,712 286.77 2.08%
2015-10-30 0 2.400 2.390 2.430 2.400 2.440 962,000 2,309,660 2.4009 286.4 285.2 289.9 286.4 291.1 8,063 286.46 0.00%
2015-10-29 0 2.400 2.390 2.450 2.380 2.410 1,326,000 3,182,940 2.4004 286.4 285.2 292.3 284.0 287.5 11,113 286.40 0.42%
2015-10-28 0 2.390 2.370 2.390 2.380 2.450 2,032,000 4,871,880 2.3976 285.2 282.8 285.2 284.0 292.3 17,031 286.07 -2.45%
2015-10-27 0 2.450 2.440 2.480 2.450 2.600 1,712,000 4,320,620 2.5237 292.3 291.1 295.9 292.3 310.2 14,349 301.12 0.00%
2015-10-26 0 2.450 2.380 2.450 2.390 2.470 200,000 483,440 2.4172 292.3 284.0 292.3 285.2 294.7 1,676 288.41 2.08%
2015-10-23 0 2.400 2.390 2.440 2.400 2.420 66,000 159,160 2.4115 286.4 285.2 291.1 286.4 288.7 553 287.73 -1.23%
2015-10-22 0 2.430 2.430 2.450 2.400 2.460 92,000 223,720 2.4317 289.9 289.9 292.3 286.4 293.5 771 290.14 -0.41%
2015-10-20 0 2.440 2.440 2.480 2.430 2.480 116,000 284,160 2.4497 291.1 291.1 295.9 289.9 295.9 972 292.28 -0.81%
2015-10-19 0 2.460 2.450 2.460 2.460 2.500 204,000 506,440 2.4825 293.5 292.3 293.5 293.5 298.3 1,710 296.20 -0.81%
2015-10-16 0 2.480 2.450 2.480 2.480 2.480 10,000 24,800 2.4800 295.9 292.3 295.9 295.9 295.9 84 295.90 1.64%
2015-10-15 0 2.440 2.410 2.440 2.380 2.500 169,000 410,830 2.4309 291.1 287.5 291.1 284.0 298.3 1,416 290.05 -0.81%
2015-10-14 0 2.460 2.400 2.460 2.400 2.500 232,000 566,360 2.4412 293.5 286.4 293.5 286.4 298.3 1,944 291.27 -1.60%
2015-10-13 0 2.500 2.480 2.510 2.480 2.520 654,000 1,634,360 2.4990 298.3 295.9 299.5 295.9 300.7 5,481 298.17 1.63%
2015-10-12 0 2.460 2.460 2.490 2.400 2.480 380,000 931,960 2.4525 293.5 293.5 297.1 286.4 295.9 3,185 292.62 3.36%
2015-10-09 0 2.380 2.380 2.410 2.370 2.420 144,000 344,040 2.3892 284.0 284.0 287.5 282.8 288.7 1,207 285.06 0.00%
2015-10-08 0 2.380 2.380 2.430 2.380 2.390 26,000 61,920 2.3815 284.0 284.0 289.9 284.0 285.2 218 284.15 -0.42%
2015-10-07 0 2.390 2.390 2.420 2.390 2.420 354,000 848,460 2.3968 285.2 285.2 288.7 285.2 288.7 2,967 285.97 2.58%
2015-10-06 0 2.330 2.330 2.380 2.250 2.450 1,854,000 4,335,340 2.3384 278.0 278.0 284.0 268.5 292.3 15,539 279.00 4.48%
2015-10-05 0 2.230 2.190 2.250 2.190 2.250 166,000 367,080 2.2113 266.1 261.3 268.5 261.3 268.5 1,391 263.84 1.36%
2015-10-02 0 2.200 2.190 2.200 2.190 2.270 348,000 767,140 2.2044 262.5 261.3 262.5 261.3 270.8 2,917 263.02 0.00%
2015-09-30 0 2.200 2.200 2.240 2.170 2.350 88,000 193,400 2.1977 262.5 262.5 267.3 258.9 280.4 738 262.22 0.00%
2015-09-29 0 2.200 2.180 2.200 2.180 2.300 408,000 903,420 2.2143 262.5 260.1 262.5 260.1 274.4 3,420 264.19 -4.35%
2015-09-25 0 2.300 2.290 2.310 2.280 2.350 212,000 489,040 2.3068 274.4 273.2 275.6 272.0 280.4 1,777 275.23 -2.95%
2015-09-24 0 2.370 2.350 2.430 2.360 2.490 306,000 733,980 2.3986 282.8 280.4 289.9 281.6 297.1 2,565 286.19 -0.42%
2015-09-23 0 2.380 2.350 2.410 2.350 2.420 770,000 1,837,760 2.3867 284.0 280.4 287.5 280.4 288.7 6,454 284.77 -2.46%
2015-09-22 0 2.440 2.440 2.550 2.420 2.520 422,000 1,041,500 2.4680 291.1 291.1 304.3 288.7 300.7 3,537 294.47 -2.79%
2015-09-21 0 2.510 2.430 2.510 2.420 2.520 632,000 1,560,620 2.4693 299.5 289.9 299.5 288.7 300.7 5,297 294.63 3.72%
2015-09-18 0 2.420 2.390 2.420 2.340 2.420 1,096,000 2,620,800 2.3912 288.7 285.2 288.7 279.2 288.7 9,186 285.31 3.86%
2015-09-17 0 2.330 2.330 2.440 2.260 2.440 800,000 1,865,280 2.3316 278.0 278.0 291.1 269.7 291.1 6,705 278.19 3.10%
2015-09-16 0 2.260 2.260 2.270 2.230 2.260 522,000 1,178,180 2.2570 269.7 269.7 270.8 266.1 269.7 4,375 269.30 0.89%
2015-09-15 0 2.240 2.220 2.240 2.210 2.240 300,000 668,520 2.2284 267.3 264.9 267.3 263.7 267.3 2,514 265.88 1.36%
2015-09-14 0 2.210 2.180 2.210 2.150 2.210 504,000 1,105,460 2.1934 263.7 260.1 263.7 256.5 263.7 4,224 261.70 -0.90%
2015-09-11 0 2.230 2.200 2.230 2.170 2.230 596,000 1,315,540 2.2073 266.1 262.5 266.1 258.9 266.1 4,995 263.36 1.83%
2015-09-10 0 2.190 2.170 2.190 2.140 2.190 530,000 1,150,640 2.1710 261.3 258.9 261.3 255.3 261.3 4,442 259.03 2.34%
2015-09-09 0 2.140 2.140 2.160 2.130 2.160 170,000 366,060 2.1533 255.3 255.3 257.7 254.1 257.7 1,425 256.92 0.94%
2015-09-08 0 2.120 2.110 2.120 2.040 2.140 202,000 425,120 2.1046 252.9 251.8 252.9 243.4 255.3 1,693 251.10 3.92%
2015-09-07 0 2.040 2.040 2.130 1.980 2.060 162,000 329,100 2.0315 243.4 243.4 254.1 236.2 245.8 1,358 242.38 -0.97%
2015-09-04 0 2.060 2.010 2.080 1.970 2.060 86,000 171,160 1.9902 245.8 239.8 248.2 235.0 245.8 721 237.46 3.00%
2015-09-02 0 2.000 2.000 2.030 1.960 2.050 110,000 221,720 2.0156 238.6 238.6 242.2 233.9 244.6 922 240.49 -1.96%
2015-09-01 0 2.040 2.040 2.130 2.040 2.050 52,000 106,160 2.0415 243.4 243.4 254.1 243.4 244.6 436 243.58 -0.97%
2015-08-31 0 2.060 2.060 2.080 2.060 2.060 36,000 74,160 2.0600 245.8 245.8 248.2 245.8 245.8 302 245.79 -0.96%
2015-08-28 0 2.080 2.050 2.100 2.000 2.140 300,000 619,100 2.0637 248.2 244.6 250.6 238.6 255.3 2,514 246.23 -0.00%
2015-08-27 0 2.180 2.160 2.180 2.110 2.190 190,000 411,580 2.1662 248.2 245.9 248.2 240.2 249.3 1,669 246.60 3.32%
2015-08-26 0 2.110 2.110 2.150 2.110 2.150 324,000 693,680 2.1410 240.2 240.2 244.8 240.2 244.8 2,846 243.73 0.96%
2015-08-25 0 2.090 2.040 2.100 2.020 2.100 230,000 473,000 2.0565 237.9 232.2 239.1 230.0 239.1 2,020 234.12 2.45%
2015-08-24 0 2.040 2.040 2.170 2.020 2.130 514,000 1,054,440 2.0514 232.2 232.2 247.0 230.0 242.5 4,515 233.54 -8.11%
2015-08-21 0 2.220 2.150 2.220 2.080 2.240 568,000 1,220,220 2.1483 252.7 244.8 252.7 236.8 255.0 4,989 244.56 -3.48%
2015-08-20 0 2.300 2.280 2.300 2.280 2.350 94,000 217,440 2.3132 261.8 259.6 261.8 259.6 267.5 826 263.34 -3.77%
2015-08-19 0 2.390 2.300 2.400 2.340 2.400 278,000 658,100 2.3673 272.1 261.8 273.2 266.4 273.2 2,442 269.49 0.42%
2015-08-18 0 2.380 2.360 2.400 2.380 2.410 1,296,000 3,110,540 2.4001 270.9 268.7 273.2 270.9 274.4 11,384 273.23 -0.83%
2015-08-17 0 2.400 2.380 2.410 2.380 2.420 1,066,000 2,556,840 2.3985 273.2 270.9 274.4 270.9 275.5 9,364 273.05 0.42%
2015-08-14 0 2.390 2.360 2.420 2.350 2.400 440,000 1,049,600 2.3855 272.1 268.7 275.5 267.5 273.2 3,865 271.56 0.84%
2015-08-13 0 2.370 2.330 2.370 2.320 2.370 132,000 309,480 2.3445 269.8 265.3 269.8 264.1 269.8 1,160 266.91 3.04%
2015-08-12 0 2.300 2.290 2.300 2.300 2.330 246,000 566,560 2.3031 261.8 260.7 261.8 261.8 265.3 2,161 262.19 -2.54%
2015-08-11 0 2.360 2.340 2.360 2.270 2.360 1,440,000 3,303,260 2.2939 268.7 266.4 268.7 258.4 268.7 12,649 261.14 2.16%
2015-08-10 0 2.310 2.310 2.380 2.290 2.380 190,000 440,560 2.3187 263.0 263.0 270.9 260.7 270.9 1,669 263.97 -2.12%
2015-08-07 0 2.360 2.350 2.360 2.330 2.360 102,000 240,000 2.3529 268.7 267.5 268.7 265.3 268.7 896 267.86 1.72%
2015-08-06 0 2.320 2.310 2.320 2.300 2.370 68,000 157,550 2.3169 264.1 263.0 264.1 261.8 269.8 597 263.76 -0.43%
2015-08-05 0 2.330 2.320 2.340 2.330 2.360 36,000 84,060 2.3350 265.3 264.1 266.4 265.3 268.7 316 265.82 -1.27%
2015-08-04 0 2.360 2.320 2.370 2.300 2.360 118,000 274,700 2.3280 268.7 264.1 269.8 261.8 268.7 1,037 265.02 1.72%
2015-08-03 0 2.320 2.320 2.330 2.280 2.400 400,000 921,660 2.3042 264.1 264.1 265.3 259.6 273.2 3,514 262.31 -2.93%
2015-07-31 0 2.390 2.340 2.390 2.350 2.420 97,900 233,641 2.3865 272.1 266.4 272.1 267.5 275.5 860 271.69 -1.24%
2015-07-30 0 2.420 2.360 2.430 2.380 2.420 120,000 288,640 2.4053 275.5 268.7 276.6 270.9 275.5 1,054 273.83 2.98%
2015-07-29 0 2.350 2.330 2.360 2.320 2.430 142,000 337,720 2.3783 267.5 265.3 268.7 264.1 276.6 1,247 270.75 0.00%
2015-07-28 0 2.350 2.320 2.360 2.220 2.360 126,000 290,740 2.3075 267.5 264.1 268.7 252.7 268.7 1,107 262.68 1.73%
2015-07-27 0 2.310 2.310 2.340 2.280 2.460 1,014,000 2,395,640 2.3626 263.0 263.0 266.4 259.6 280.0 8,907 268.96 -7.97%
2015-07-24 0 2.510 2.510 2.530 2.500 2.550 486,000 1,222,560 2.5156 285.7 285.7 288.0 284.6 290.3 4,269 286.37 -1.57%
2015-07-23 0 2.550 2.520 2.550 2.410 2.600 2,704,000 6,855,880 2.5355 290.3 286.9 290.3 274.4 296.0 23,752 288.64 4.94%
2015-07-22 0 2.430 2.430 2.460 2.430 2.460 482,000 1,174,960 2.4377 276.6 276.6 280.0 276.6 280.0 4,234 277.51 -0.82%
2015-07-21 0 2.450 2.440 2.470 2.410 2.510 782,000 1,935,660 2.4753 278.9 277.8 281.2 274.4 285.7 6,869 281.79 -1.61%
2015-07-20 0 2.490 2.450 2.500 2.390 2.510 2,164,000 5,366,800 2.4800 283.5 278.9 284.6 272.1 285.7 19,009 282.33 4.18%
2015-07-17 0 2.390 2.390 2.410 2.340 2.410 1,808,000 4,309,820 2.3838 272.1 272.1 274.4 266.4 274.4 15,882 271.37 2.14%
2015-07-16 0 2.340 2.330 2.340 2.300 2.340 720,000 1,673,360 2.3241 266.4 265.3 266.4 261.8 266.4 6,325 264.58 1.74%
2015-07-15 0 2.300 2.280 2.300 2.260 2.380 406,000 931,760 2.2950 261.8 259.6 261.8 257.3 270.9 3,566 261.26 -0.43%
2015-07-14 0 2.310 2.300 2.310 2.260 2.380 986,000 2,282,300 2.3147 263.0 261.8 263.0 257.3 270.9 8,661 263.51 2.21%
2015-07-13 0 2.260 2.190 2.260 2.110 2.260 832,000 1,830,740 2.2004 257.3 249.3 257.3 240.2 257.3 7,308 250.50 7.62%
2015-07-10 0 2.100 2.090 2.100 2.040 2.180 1,064,000 2,247,600 2.1124 239.1 237.9 239.1 232.2 248.2 9,346 240.48 0.48%
2015-07-09 0 2.090 2.040 2.090 1.940 2.090 710,000 1,430,200 2.0144 237.9 232.2 237.9 220.9 237.9 6,237 229.32 10.00%
2015-07-08 0 1.900 1.860 1.970 1.870 1.990 968,000 1,846,740 1.9078 216.3 211.7 224.3 212.9 226.5 8,503 217.19 -5.94%
2015-07-07 0 2.020 2.020 2.050 1.990 2.080 892,000 1,796,380 2.0139 230.0 230.0 233.4 226.5 236.8 7,835 229.26 -4.27%
2015-07-06 0 2.110 2.110 2.130 2.010 2.180 1,910,000 3,954,500 2.0704 240.2 240.2 242.5 228.8 248.2 16,778 235.70 -5.80%
2015-07-03 0 2.240 2.210 2.240 2.200 2.260 832,000 1,844,560 2.2170 255.0 251.6 255.0 250.5 257.3 7,308 252.39 -3.86%
2015-07-02 0 2.330 2.320 2.330 2.290 2.360 254,000 589,500 2.3209 265.3 264.1 265.3 260.7 268.7 2,231 264.21 -2.92%
2015-06-30 0 2.400 2.370 2.380 2.180 2.420 2,402,000 5,599,580 2.3312 273.2 269.8 270.9 248.2 275.5 21,100 265.39 8.11%
2015-06-29 0 2.220 2.220 2.260 2.200 2.330 2,196,000 4,933,260 2.2465 252.7 252.7 257.3 250.5 265.3 19,290 255.74 -4.72%
2015-06-26 0 2.330 2.320 2.340 2.250 2.550 16,830,000 40,555,560 2.4097 265.3 264.1 266.4 256.1 290.3 147,837 274.33 9.39%
2015-06-25 0 2.130 2.110 2.140 2.060 2.200 778,000 1,663,760 2.1385 242.5 240.2 243.6 234.5 250.5 6,834 243.45 3.40%
2015-06-24 0 2.060 2.030 2.090 2.060 2.070 24,000 49,540 2.0642 234.5 231.1 237.9 234.5 235.7 211 234.99 0.00%
2015-06-23 0 2.060 2.030 2.090 2.030 2.130 412,000 852,680 2.0696 234.5 231.1 237.9 231.1 242.5 3,619 235.61 -3.29%
2015-06-22 0 2.130 2.080 2.130 2.080 2.130 96,000 200,480 2.0883 242.5 236.8 242.5 236.8 242.5 843 237.74 -0.47%
2015-06-19 0 2.140 2.070 2.140 2.070 2.140 150,000 314,140 2.0943 243.6 235.7 243.6 235.7 243.6 1,318 238.41 0.47%
2015-06-18 0 2.130 2.080 2.130 2.080 2.130 312,000 654,620 2.0981 242.5 236.8 242.5 236.8 242.5 2,741 238.85 -0.47%
2015-06-17 0 2.140 2.130 2.150 2.060 2.200 1,060,000 2,273,800 2.1451 243.6 242.5 244.8 234.5 250.5 9,311 244.20 3.88%
2015-06-16 0 2.060 2.060 2.080 2.030 2.070 54,000 111,240 2.0600 234.5 234.5 236.8 231.1 235.7 474 234.51 1.98%
2015-06-15 0 2.020 2.020 2.080 2.020 2.120 292,000 601,600 2.0603 230.0 230.0 236.8 230.0 241.3 2,565 234.54 -3.81%
2015-06-12 0 2.100 2.090 2.110 2.050 2.110 168,000 348,980 2.0773 239.1 237.9 240.2 233.4 240.2 1,476 236.48 2.44%
2015-06-11 0 2.050 2.050 2.070 2.020 2.050 238,000 484,740 2.0367 233.4 233.4 235.7 230.0 233.4 2,091 231.86 0.99%
2015-06-10 0 2.030 2.030 2.050 2.020 2.140 802,000 1,662,420 2.0728 231.1 231.1 233.4 230.0 243.6 7,045 235.97 -3.33%
2015-06-09 0 2.100 2.060 2.100 2.000 2.230 1,674,000 3,549,940 2.1206 239.1 234.5 239.1 227.7 253.9 14,705 241.42 -0.94%
2015-06-08 0 2.120 2.100 2.120 2.000 2.140 1,396,000 2,921,400 2.0927 241.3 239.1 241.3 227.7 243.6 12,263 238.23 6.00%
2015-06-05 0 2.000 1.970 2.020 1.970 2.040 1,578,000 3,156,360 2.0002 227.7 224.3 230.0 224.3 232.2 13,861 227.71 -0.50%
2015-06-04 0 2.010 1.990 2.010 1.880 2.030 1,976,000 3,904,240 1.9758 228.8 226.5 228.8 214.0 231.1 17,358 224.93 4.15%
2015-06-03 0 1.930 1.900 1.930 1.890 1.960 1,882,000 3,625,920 1.9266 219.7 216.3 219.7 215.2 223.1 16,532 219.33 5.46%
2015-06-02 0 1.830 1.800 1.840 1.770 1.860 484,000 877,860 1.8138 208.3 204.9 209.5 201.5 211.7 4,252 206.48 -2.66%
2015-06-01 0 1.880 1.870 1.880 1.840 1.900 650,000 1,219,000 1.8754 214.0 212.9 214.0 209.5 216.3 5,710 213.50 3.30%
2015-05-29 0 1.820 1.820 1.830 1.800 1.820 80,000 144,600 1.8075 207.2 207.2 208.3 204.9 207.2 703 205.77 1.11%
2015-05-28 0 1.800 1.790 1.800 1.770 1.810 374,000 669,720 1.7907 204.9 203.8 204.9 201.5 206.1 3,285 203.85 -0.55%
2015-05-27 0 1.810 1.800 1.810 1.780 1.840 66,000 118,900 1.8015 206.1 204.9 206.1 202.6 209.5 580 205.09 -0.55%
2015-05-26 0 1.820 1.780 1.860 1.800 1.820 412,000 746,340 1.8115 207.2 202.6 211.7 204.9 207.2 3,619 206.22 -0.55%
2015-05-22 0 1.830 1.810 1.830 1.810 1.850 232,000 423,460 1.8253 208.3 206.1 208.3 206.1 210.6 2,038 207.79 0.00%
2015-05-21 0 1.830 1.810 1.840 - - 0 0 - 208.3 206.1 209.5 - - 0 - 0.00%
2015-05-20 0 1.830 1.810 1.830 1.750 1.880 888,000 1,632,100 1.8380 208.3 206.1 208.3 199.2 214.0 7,800 209.23 1.67%
2015-05-19 0 1.800 1.790 1.800 1.740 1.830 3,116,000 5,457,560 1.7515 204.9 203.8 204.9 198.1 208.3 27,371 199.39 3.45%
2015-05-18 0 1.740 1.740 1.760 1.730 1.730 48,000 83,040 1.7300 198.1 198.1 200.4 196.9 196.9 422 196.95 0.58%
2015-05-15 0 1.730 1.730 1.760 1.730 1.760 344,000 600,060 1.7444 196.9 196.9 200.4 196.9 200.4 3,022 198.58 0.00%
2015-05-14 0 1.730 1.710 1.740 1.700 1.730 140,000 238,900 1.7064 196.9 194.7 198.1 193.5 196.9 1,230 194.26 0.00%
2015-05-13 0 1.730 1.720 1.740 1.700 1.730 326,000 561,620 1.7228 196.9 195.8 198.1 193.5 196.9 2,864 196.12 2.37%
2015-05-12 0 1.690 1.680 1.710 1.690 1.740 144,000 243,760 1.6928 192.4 191.3 194.7 192.4 198.1 1,265 192.71 -0.59%
2015-05-11 0 1.700 1.680 1.710 1.680 1.730 150,000 258,160 1.7211 193.5 191.3 194.7 191.3 196.9 1,318 195.93 1.80%
2015-05-08 0 1.670 1.670 1.700 1.670 1.670 14,000 23,380 1.6700 190.1 190.1 193.5 190.1 190.1 123 190.11 0.00%
2015-05-07 0 1.670 1.670 1.680 1.650 1.650 2,000 3,300 1.6500 190.1 190.1 191.3 187.8 187.8 18 187.84 0.00%
2015-05-06 0 1.670 1.650 1.680 1.640 1.680 228,000 382,400 1.6772 190.1 187.8 191.3 186.7 191.3 2,003 190.93 0.60%
2015-05-05 0 1.660 1.650 1.670 1.660 1.670 70,000 116,560 1.6651 189.0 187.8 190.1 189.0 190.1 615 189.56 -0.60%
2015-05-04 0 1.670 1.670 1.690 1.630 1.670 644,000 1,064,360 1.6527 190.1 190.1 192.4 185.6 190.1 5,657 188.15 1.21%
2015-04-30 0 1.650 1.650 1.660 1.640 1.650 700,000 1,148,400 1.6406 187.8 187.8 189.0 186.7 187.8 6,149 186.76 0.00%
2015-04-29 0 1.650 1.630 1.650 1.630 1.650 276,000 452,700 1.6402 187.8 185.6 187.8 185.6 187.8 2,424 186.72 0.00%
2015-04-28 0 1.650 1.640 1.670 1.620 1.670 328,000 538,220 1.6409 187.8 186.7 190.1 184.4 190.1 2,881 186.80 2.48%
2015-04-27 0 1.610 1.610 1.650 1.610 1.670 1,268,000 2,080,811 1.6410 183.3 183.3 187.8 183.3 190.1 11,138 186.82 -2.42%
2015-04-24 0 1.650 1.630 1.680 1.620 1.650 140,000 230,000 1.6429 187.8 185.6 191.3 184.4 187.8 1,230 187.02 -1.20%
2015-04-23 0 1.670 1.650 1.670 1.680 1.690 130,000 218,640 1.6818 190.1 187.8 190.1 191.3 192.4 1,142 191.46 -0.60%
2015-04-22 0 1.680 1.670 1.690 1.650 1.710 236,000 393,040 1.6654 191.3 190.1 192.4 187.8 194.7 2,073 189.59 1.82%
2015-04-21 0 1.650 1.650 1.680 1.630 1.640 74,000 121,160 1.6373 187.8 187.8 191.3 185.6 186.7 650 186.39 1.23%
2015-04-20 0 1.630 1.630 1.650 1.630 1.630 62,000 101,060 1.6300 185.6 185.6 187.8 185.6 185.6 545 185.56 -1.21%
2015-04-17 0 1.650 1.650 1.670 1.650 1.670 196,000 325,040 1.6584 187.8 187.8 190.1 187.8 190.1 1,722 188.79 -0.60%
2015-04-16 0 1.660 1.660 1.670 1.660 1.680 200,000 332,080 1.6604 189.0 189.0 190.1 189.0 191.3 1,757 189.02 -0.60%
2015-04-15 0 1.670 1.650 1.670 - - 100,000 166,000 1.6600 190.1 187.8 190.1 - - 878 188.98 -0.60%
2015-04-14 0 1.680 1.650 1.680 1.680 1.680 10,000 16,800 1.6800 191.3 187.8 191.3 191.3 191.3 88 191.25 0.00%
2015-04-13 0 1.680 1.660 1.700 1.540 1.720 2,048,000 3,365,028 1.6431 191.3 189.0 193.5 175.3 195.8 17,990 187.05 1.20%
2015-04-10 0 1.660 1.630 1.660 1.630 1.660 102,000 167,200 1.6392 189.0 185.6 189.0 185.6 189.0 896 186.61 0.61%
2015-04-09 0 1.650 1.620 1.660 1.610 1.650 102,000 164,900 1.6167 187.8 184.4 189.0 183.3 187.8 896 184.04 2.48%
2015-04-08 0 1.610 1.610 1.640 1.600 1.600 62,000 99,200 1.6000 183.3 183.3 186.7 182.1 182.1 545 182.15 0.62%
2015-04-02 0 1.600 1.600 1.620 1.550 1.600 134,000 212,800 1.5881 182.1 182.1 184.4 176.5 182.1 1,177 180.79 -0.62%
2015-04-01 0 1.610 1.610 1.630 1.600 1.640 84,000 135,360 1.6114 183.3 183.3 185.6 182.1 186.7 738 183.45 0.62%
2015-03-31 0 1.600 1.580 1.600 1.600 1.640 162,000 263,340 1.6256 182.1 179.9 182.1 182.1 186.7 1,423 185.06 2.56%
2015-03-30 0 1.560 1.560 1.610 1.560 1.560 18,000 28,080 1.5600 177.6 177.6 183.3 177.6 177.6 158 177.59 -0.64%
2015-03-27 0 1.570 1.550 1.570 1.580 1.580 2,000 3,160 1.5800 178.7 176.5 178.7 179.9 179.9 18 179.87 -0.63%
2015-03-26 0 1.580 1.570 1.580 1.580 1.580 50,000 79,000 1.5800 179.9 178.7 179.9 179.9 179.9 439 179.87 -1.25%
2015-03-25 0 1.600 1.570 1.600 - - 0 0 - 182.1 178.7 182.1 - - 0 - 0.00%
2015-03-24 0 1.600 1.570 1.600 1.570 1.600 446,000 703,960 1.5784 182.1 178.7 182.1 178.7 182.1 3,918 179.69 1.27%
2015-03-23 0 1.580 1.580 1.600 1.580 1.580 96,000 151,680 1.5800 179.9 179.9 182.1 179.9 179.9 843 179.87 0.00%
2015-03-20 0 1.580 1.550 1.580 1.580 1.590 116,000 183,480 1.5817 179.9 176.5 179.9 179.9 181.0 1,019 180.07 -0.63%
2015-03-19 0 1.590 1.570 1.600 1.570 1.590 130,000 205,500 1.5808 181.0 178.7 182.1 178.7 181.0 1,142 179.96 1.27%
2015-03-18 0 1.570 1.570 1.590 - - 0 0 - 178.7 178.7 181.0 - - 0 - 0.00%
2015-03-17 0 1.570 1.570 1.600 - - 0 0 - 178.7 178.7 182.1 - - 0 - 1.29%
2015-03-16 0 1.550 1.550 1.600 1.550 1.600 24,000 37,700 1.5708 176.5 176.5 182.1 176.5 182.1 211 178.83 -2.52%
2015-03-13 0 1.590 1.550 1.590 1.570 1.590 152,000 240,480 1.5821 181.0 176.5 181.0 178.7 181.0 1,335 180.11 3.92%
2015-03-12 0 1.530 1.510 1.560 1.530 1.530 50,000 76,500 1.5300 174.2 171.9 177.6 174.2 174.2 439 174.18 -0.65%
2015-03-11 0 1.540 1.540 1.560 - - 0 0 - 175.3 175.3 177.6 - - 0 - 0.00%
2015-03-10 0 1.540 1.540 1.550 1.540 1.550 44,000 67,780 1.5405 175.3 175.3 176.5 175.3 176.5 387 175.37 -0.65%
2015-03-09 0 1.550 1.550 1.570 1.530 1.560 192,000 298,760 1.5560 176.5 176.5 178.7 174.2 177.6 1,687 177.14 0.65%
2015-03-06 0 1.540 1.540 1.560 1.530 1.540 98,000 150,220 1.5329 175.3 175.3 177.6 174.2 175.3 861 174.50 0.00%
2015-03-05 0 1.540 1.520 1.550 1.540 1.540 2,124,000 3,229,080 1.5203 175.3 173.0 176.5 175.3 175.3 18,658 173.07 1.32%
2015-03-04 0 1.520 1.510 1.520 1.520 1.520 40,000 60,800 1.5200 173.0 171.9 173.0 173.0 173.0 351 173.04 0.00%
2015-03-03 0 1.520 1.520 1.550 1.520 1.520 16,000 24,320 1.5200 173.0 173.0 176.5 173.0 173.0 141 173.04 0.00%
2015-03-02 0 1.520 1.510 1.520 1.500 1.550 210,000 320,200 1.5248 173.0 171.9 173.0 170.8 176.5 1,845 173.58 -2.56%
2015-02-27 0 1.560 1.560 1.570 1.540 1.550 60,000 92,800 1.5467 177.6 177.6 178.7 175.3 176.5 527 176.07 1.30%
2015-02-26 0 1.540 1.540 1.560 1.540 1.540 6,000 9,220 1.5367 175.3 175.3 177.6 175.3 175.3 53 174.94 -0.65%
2015-02-25 0 1.550 1.550 1.580 1.550 1.550 36,000 55,800 1.5500 176.5 176.5 179.9 176.5 176.5 316 176.45 0.00%
2015-02-24 0 1.550 1.550 1.580 1.540 1.540 46,000 70,940 1.5422 176.5 176.5 179.9 175.3 175.3 404 175.56 0.65%
2015-02-23 0 1.540 1.540 1.570 1.540 1.580 216,000 336,800 1.5593 175.3 175.3 178.7 175.3 179.9 1,897 177.51 0.00%
2015-02-18 0 1.540 1.530 1.580 - - 0 0 - 175.3 174.2 179.9 - - 0 - 0.00%
2015-02-17 0 1.540 1.540 1.550 1.510 1.510 10,000 15,100 1.5100 175.3 175.3 176.5 171.9 171.9 88 171.90 2.67%
2015-02-16 0 1.500 1.480 1.500 1.500 1.500 196,000 294,000 1.5000 170.8 168.5 170.8 170.8 170.8 1,722 170.76 2.04%
2015-02-13 0 1.470 1.450 1.500 1.440 1.470 110,000 160,640 1.4604 167.3 165.1 170.8 163.9 167.3 966 166.25 0.00%
2015-02-12 0 1.470 1.470 1.500 1.460 1.460 8,000 11,680 1.4600 167.3 167.3 170.8 166.2 166.2 70 166.21 -2.00%
2015-02-11 0 1.500 1.460 1.500 1.470 1.500 70,000 104,400 1.4914 170.8 166.2 170.8 167.3 170.8 615 169.79 2.74%
2015-02-10 0 1.460 1.460 1.490 1.450 1.450 4,000 5,800 1.4500 166.2 166.2 169.6 165.1 165.1 35 165.07 1.39%
2015-02-09 0 1.440 1.440 1.470 1.440 1.480 60,000 87,200 1.4533 163.9 163.9 167.3 163.9 168.5 527 165.45 -0.69%
2015-02-06 0 1.450 1.420 1.500 - - 0 0 - 165.1 161.7 170.8 - - 0 - 0.00%
2015-02-05 0 1.450 1.450 1.490 1.440 1.450 128,000 184,620 1.4423 165.1 165.1 169.6 163.9 165.1 1,124 164.20 0.00%
2015-02-04 0 1.450 1.450 1.470 1.440 1.450 66,000 95,260 1.4433 165.1 165.1 167.3 163.9 165.1 580 164.31 -2.03%
2015-02-03 0 1.480 1.450 1.480 1.480 1.480 2,000 2,960 1.4800 168.5 165.1 168.5 168.5 168.5 18 168.49 -0.67%
2015-02-02 0 1.490 1.450 1.510 - - 0 0 - 169.6 165.1 171.9 - - 0 - 0.00%
2015-01-30 0 1.490 1.450 1.490 1.450 1.490 188,000 274,880 1.4621 169.6 165.1 169.6 165.1 169.6 1,651 166.45 -1.32%
2015-01-29 0 1.510 1.450 1.510 - - 0 0 - 171.9 165.1 171.9 - - 0 - 0.00%
2015-01-28 0 1.510 1.450 1.510 1.450 1.510 36,000 53,280 1.4800 171.9 165.1 171.9 165.1 171.9 316 168.49 2.03%
2015-01-27 0 1.480 1.440 1.500 1.450 1.480 680,000 1,004,300 1.4769 168.5 163.9 170.8 165.1 168.5 5,973 168.13 0.68%
2015-01-26 0 1.470 1.440 1.480 1.450 1.470 258,000 375,140 1.4540 167.3 163.9 168.5 165.1 167.3 2,266 165.53 -0.68%
2015-01-23 0 1.480 1.480 1.500 1.450 1.480 130,000 189,840 1.4603 168.5 168.5 170.8 165.1 168.5 1,142 166.24 0.68%
2015-01-22 0 1.470 1.470 1.490 1.460 1.460 100,000 145,700 1.4570 167.3 167.3 169.6 166.2 166.2 878 165.87 -1.34%
2015-01-21 0 1.490 1.490 1.540 - - 0 0 - 169.6 169.6 175.3 - - 0 - 0.68%
2015-01-20 0 1.480 1.480 1.540 - - 0 0 - 168.5 168.5 175.3 - - 0 - 0.00%
2015-01-19 0 1.480 1.470 1.490 1.470 1.480 36,000 53,220 1.4783 168.5 167.3 169.6 167.3 168.5 316 168.30 -1.33%
2015-01-16 0 1.500 1.470 1.670 1.500 1.500 30,000 45,000 1.5000 170.8 167.3 190.1 170.8 170.8 264 170.76 1.35%
2015-01-15 0 1.480 1.480 1.500 1.470 1.480 30,000 44,360 1.4787 168.5 168.5 170.8 167.3 168.5 264 168.33 0.00%
2015-01-14 0 1.480 1.470 1.500 - - 0 0 - 168.5 167.3 170.8 - - 0 - 0.00%
2015-01-13 0 1.480 1.480 1.500 1.470 1.470 4,000 5,880 1.4700 168.5 168.5 170.8 167.3 167.3 35 167.35 0.68%
2015-01-12 0 1.470 1.470 1.500 1.470 1.490 146,000 215,760 1.4778 167.3 167.3 170.8 167.3 169.6 1,282 168.24 -2.65%
2015-01-09 0 1.510 1.510 1.520 1.500 1.510 48,000 72,280 1.5058 171.9 171.9 173.0 170.8 171.9 422 171.43 1.34%
2015-01-08 0 1.490 1.480 1.490 1.480 1.490 40,000 59,400 1.4850 169.6 168.5 169.6 168.5 169.6 351 169.05 0.00%
2015-01-07 0 1.490 1.450 1.490 - - 0 0 - 169.6 165.1 169.6 - - 0 - -0.67%
2015-01-06 0 1.500 1.480 1.580 1.500 1.510 104,000 156,140 1.5013 170.8 168.5 179.9 170.8 171.9 914 170.92 -0.66%
2015-01-05 0 1.510 1.480 1.510 1.420 1.510 402,000 602,260 1.4982 171.9 168.5 171.9 161.7 171.9 3,531 170.55 0.00%
2015-01-02 0 1.510 1.510 1.550 1.500 1.510 154,000 231,320 1.5021 171.9 171.9 176.5 170.8 171.9 1,353 171.00 0.00%
2014-12-31 0 1.510 1.510 1.550 1.510 1.510 100,000 151,000 1.5100 171.9 171.9 176.5 171.9 171.9 878 171.90 0.00%
2014-12-30 0 1.510 1.500 1.510 1.510 1.510 92,000 138,920 1.5100 171.9 170.8 171.9 171.9 171.9 808 171.90 0.00%
2014-12-29 0 1.510 1.500 1.570 1.510 1.510 40,000 60,400 1.5100 171.9 170.8 178.7 171.9 171.9 351 171.90 0.00%
2014-12-24 0 1.510 1.510 1.600 1.510 1.510 2,000 3,020 1.5100 171.9 171.9 182.1 171.9 171.9 18 171.90 0.00%
2014-12-23 0 1.510 1.510 1.570 - - 0 0 - 171.9 171.9 178.7 - - 0 - 0.00%
2014-12-22 0 1.510 1.500 1.550 1.500 1.510 76,000 114,600 1.5079 171.9 170.8 176.5 170.8 171.9 668 171.66 0.00%
2014-12-19 0 1.510 1.510 1.540 1.500 1.500 20,000 30,000 1.5000 171.9 171.9 175.3 170.8 170.8 176 170.76 -1.95%
2014-12-18 0 1.540 1.520 1.540 1.550 1.550 40,000 62,000 1.5500 175.3 173.0 175.3 176.5 176.5 351 176.45 2.67%
2014-12-17 0 1.500 1.480 1.520 1.480 1.500 46,000 68,880 1.4974 170.8 168.5 173.0 168.5 170.8 404 170.46 -2.60%
2014-12-16 0 1.540 1.500 1.560 - - 0 0 - 175.3 170.8 177.6 - - 0 - 0.00%
2014-12-15 0 1.540 1.510 1.560 1.490 1.540 12,000 18,020 1.5017 175.3 171.9 177.6 169.6 175.3 105 170.95 -1.28%
2014-12-12 0 1.560 1.560 1.580 1.500 1.500 4,000 6,000 1.5000 177.6 177.6 179.9 170.8 170.8 35 170.76 -1.27%
2014-12-11 0 1.580 1.520 1.580 - - 0 0 - 179.9 173.0 179.9 - - 0 - 0.00%
2014-12-10 0 1.580 1.510 1.580 1.480 1.580 44,000 66,280 1.5064 179.9 171.9 179.9 168.5 179.9 387 171.49 1.28%
2014-12-09 0 1.560 1.530 1.560 1.560 1.560 32,000 49,920 1.5600 177.6 174.2 177.6 177.6 177.6 281 177.59 -1.27%
2014-12-08 0 1.610 1.600 1.610 1.600 1.610 54,000 86,840 1.6081 179.9 178.8 179.9 178.8 179.9 483 179.66 1.26%
2014-12-05 0 1.590 1.590 1.620 1.590 1.590 140,000 222,600 1.5900 177.6 177.6 181.0 177.6 177.6 1,253 177.63 -0.62%
2014-12-04 0 1.600 1.600 1.620 1.590 1.620 80,000 128,600 1.6075 178.8 178.8 181.0 177.6 181.0 716 179.59 -1.23%
2014-12-03 0 1.620 1.600 1.630 1.600 1.630 234,000 379,080 1.6200 181.0 178.8 182.1 178.8 182.1 2,095 180.99 0.00%
2014-12-02 0 1.620 1.570 1.640 - - 0 0 - 181.0 175.4 183.2 - - 0 - 0.00%
2014-12-01 0 1.620 1.600 1.620 1.590 1.630 680,000 1,100,600 1.6185 181.0 178.8 181.0 177.6 182.1 6,087 180.82 -1.22%
2014-11-28 0 1.640 1.640 1.650 1.620 1.640 92,000 149,780 1.6280 183.2 183.2 184.3 181.0 183.2 823 181.88 0.61%
2014-11-27 0 1.630 1.630 1.640 1.600 1.640 844,000 1,380,240 1.6354 182.1 182.1 183.2 178.8 183.2 7,555 182.70 -2.98%
2014-11-26 0 1.680 1.680 1.700 - - 0 0 - 187.7 187.7 189.9 - - 0 - 1.20%
2014-11-25 0 1.660 1.650 1.710 1.640 1.650 116,000 190,880 1.6455 185.5 184.3 191.0 183.2 184.3 1,038 183.84 -0.60%
2014-11-24 0 1.670 1.650 1.670 1.670 1.680 60,000 100,400 1.6733 186.6 184.3 186.6 186.6 187.7 537 186.94 0.00%
2014-11-21 0 1.670 1.660 1.690 1.670 1.670 30,000 50,100 1.6700 186.6 185.5 188.8 186.6 186.6 269 186.57 0.60%
2014-11-20 0 1.660 1.640 1.700 - - 0 0 - 185.5 183.2 189.9 - - 0 - 0.00%
2014-11-19 0 1.660 1.650 1.700 - - 0 0 - 185.5 184.3 189.9 - - 0 - 0.00%
2014-11-18 0 1.660 1.650 1.700 1.660 1.660 90,000 149,400 1.6600 185.5 184.3 189.9 185.5 185.5 806 185.46 -0.60%
2014-11-17 0 1.670 1.660 1.680 1.670 1.710 194,000 329,180 1.6968 186.6 185.5 187.7 186.6 191.0 1,736 189.57 -1.76%
2014-11-14 0 1.700 1.690 1.710 1.650 1.700 112,000 187,820 1.6770 189.9 188.8 191.0 184.3 189.9 1,003 187.35 1.80%
2014-11-13 0 1.670 1.660 1.690 - - 0 0 - 186.6 185.5 188.8 - - 0 - 0.00%
2014-11-12 0 1.670 1.660 1.690 1.670 1.710 352,000 591,380 1.6801 186.6 185.5 188.8 186.6 191.0 3,151 187.70 -1.76%
2014-11-11 0 1.700 1.690 1.710 1.700 1.700 60,000 102,000 1.7000 189.9 188.8 191.0 189.9 189.9 537 189.92 1.19%
2014-11-10 0 1.680 1.670 1.730 1.680 1.680 60,000 100,800 1.6800 187.7 186.6 193.3 187.7 187.7 537 187.69 1.20%
2014-11-07 0 1.660 1.660 1.700 1.660 1.770 648,000 1,104,440 1.7044 185.5 185.5 189.9 185.5 197.7 5,800 190.41 -2.92%
2014-11-06 0 1.710 1.680 1.720 - - 0 0 - 191.0 187.7 192.2 - - 0 - 0.00%
2014-11-05 0 1.710 1.700 1.720 1.700 1.710 20,000 34,020 1.7010 191.0 189.9 192.2 189.9 191.0 179 190.04 0.59%
2014-11-04 0 1.700 1.690 1.710 1.700 1.700 142,000 241,400 1.7000 189.9 188.8 191.0 189.9 189.9 1,271 189.92 0.00%
2014-11-03 0 1.700 1.700 1.720 1.660 1.700 104,000 174,180 1.6748 189.9 189.9 192.2 185.5 189.9 931 187.11 0.59%
2014-10-31 0 1.690 1.680 1.710 1.670 1.710 104,000 175,860 1.6910 188.8 187.7 191.0 186.6 191.0 931 188.91 1.81%
2014-10-30 0 1.660 1.650 1.670 1.660 1.660 50,000 83,000 1.6600 185.5 184.3 186.6 185.5 185.5 448 185.46 0.00%
2014-10-29 0 1.660 1.660 1.680 1.650 1.670 80,000 132,840 1.6605 185.5 185.5 187.7 184.3 186.6 716 185.51 -0.60%
2014-10-28 0 1.670 1.650 1.670 1.640 1.670 90,000 149,340 1.6593 186.6 184.3 186.6 183.2 186.6 806 185.38 1.83%
2014-10-27 0 1.640 1.640 1.650 1.630 1.650 12,000 19,600 1.6333 183.2 183.2 184.3 182.1 184.3 107 182.48 -0.61%
2014-10-24 0 1.650 1.640 1.650 1.640 1.650 120,000 197,300 1.6442 184.3 183.2 184.3 183.2 184.3 1,074 183.69 0.00%
2014-10-23 0 1.650 1.630 1.650 - - 0 0 - 184.3 182.1 184.3 - - 0 - 0.00%
2014-10-22 0 1.650 1.640 1.650 1.640 1.650 200,000 329,060 1.6453 184.3 183.2 184.3 183.2 184.3 1,790 183.81 0.00%
2014-10-21 0 1.650 1.650 1.680 1.650 1.650 70,000 115,500 1.6500 184.3 184.3 187.7 184.3 184.3 627 184.34 -1.79%
2014-10-20 0 1.680 1.660 1.680 1.680 1.680 52,000 87,360 1.6800 187.7 185.5 187.7 187.7 187.7 465 187.69 0.00%
2014-10-17 0 1.680 1.670 1.690 1.660 1.680 274,000 457,700 1.6704 187.7 186.6 188.8 185.5 187.7 2,453 186.62 1.20%
2014-10-16 0 1.660 1.650 1.680 1.620 1.670 112,000 186,440 1.6646 185.5 184.3 187.7 181.0 186.6 1,003 185.97 -0.60%
2014-10-15 0 1.670 1.670 1.710 1.670 1.680 86,000 144,120 1.6758 186.6 186.6 191.0 186.6 187.7 770 187.22 0.00%
2014-10-14 0 1.670 1.670 1.700 1.670 1.670 2,000 3,340 1.6700 186.6 186.6 189.9 186.6 186.6 18 186.57 0.00%
2014-10-13 0 1.670 1.630 1.670 1.590 1.720 78,000 128,760 1.6508 186.6 182.1 186.6 177.6 192.2 698 184.42 5.03%
2014-10-10 0 1.590 1.590 1.600 1.590 1.590 70,000 111,300 1.5900 177.6 177.6 178.8 177.6 177.6 627 177.63 -1.24%
2014-10-09 0 1.610 1.600 1.620 1.600 1.630 59,000 95,140 1.6125 179.9 178.8 181.0 178.8 182.1 528 180.15 0.62%
2014-10-08 0 1.600 1.580 1.650 1.600 1.600 76,000 121,600 1.6000 178.8 176.5 184.3 178.8 178.8 680 178.75 0.00%
2014-10-07 0 1.600 1.590 1.650 1.600 1.600 54,000 86,280 1.5978 178.8 177.6 184.3 178.8 178.8 483 178.50 0.63%
2014-10-06 0 1.590 1.580 1.630 1.590 1.600 120,000 191,700 1.5975 177.6 176.5 182.1 177.6 178.8 1,074 178.47 0.63%
2014-10-03 0 1.580 1.570 1.650 - - 50,000 78,500 1.5700 176.5 175.4 184.3 - - 448 175.40 0.00%
2014-09-30 0 1.580 1.580 1.590 1.560 1.600 316,000 497,380 1.5740 176.5 176.5 177.6 174.3 178.8 2,829 175.85 -3.66%
2014-09-29 0 1.640 1.600 1.640 1.620 1.640 24,000 39,280 1.6367 183.2 178.8 183.2 181.0 183.2 215 182.85 0.00%
2014-09-26 0 1.640 1.630 1.680 1.640 1.640 100,000 164,000 1.6400 183.2 182.1 187.7 183.2 183.2 895 183.22 0.00%
2014-09-25 0 1.640 1.640 1.680 1.640 1.640 120,000 196,800 1.6400 183.2 183.2 187.7 183.2 183.2 1,074 183.22 0.00%
2014-09-24 0 1.640 1.640 1.670 1.640 1.640 202,000 331,280 1.6400 183.2 183.2 186.6 183.2 183.2 1,808 183.22 0.00%
2014-09-23 0 1.640 1.640 1.680 1.630 1.630 4,000 6,520 1.6300 183.2 183.2 187.7 182.1 182.1 36 182.10 0.61%
2014-09-22 0 1.630 1.630 1.680 1.630 1.630 80,000 130,400 1.6300 182.1 182.1 187.7 182.1 182.1 716 182.10 -2.98%
2014-09-19 0 1.680 1.590 1.680 - - 0 0 - 187.7 177.6 187.7 - - 0 - 0.00%
2014-09-18 0 1.680 1.630 1.680 1.640 1.680 166,000 274,380 1.6529 187.7 182.1 187.7 183.2 187.7 1,486 184.66 3.70%
2014-09-17 0 1.620 1.610 1.650 1.610 1.650 38,000 61,380 1.6153 181.0 179.9 184.3 179.9 184.3 340 180.46 0.62%
2014-09-16 0 1.610 1.590 1.610 1.600 1.610 58,000 92,880 1.6014 179.9 177.6 179.9 178.8 179.9 519 178.91 0.62%
2014-09-15 0 1.600 1.600 1.630 1.570 1.600 62,000 98,480 1.5884 178.8 178.8 182.1 175.4 178.8 555 177.45 0.00%
2014-09-12 0 1.600 1.590 1.630 1.550 1.630 140,000 222,380 1.5884 178.8 177.6 182.1 173.2 182.1 1,253 177.46 1.27%
2014-09-11 0 1.580 1.570 1.580 1.560 1.580 234,000 366,200 1.5650 176.5 175.4 176.5 174.3 176.5 2,095 174.84 1.28%
2014-09-10 0 1.560 1.560 1.580 1.560 1.580 100,000 157,320 1.5732 174.3 174.3 176.5 174.3 176.5 895 175.76 -1.27%
2014-09-08 0 1.580 1.560 1.580 1.560 1.580 54,000 85,060 1.5752 176.5 174.3 176.5 174.3 176.5 483 175.98 0.64%
2014-09-05 0 1.570 1.560 1.580 1.570 1.570 70,000 109,900 1.5700 175.4 174.3 176.5 175.4 175.4 627 175.40 0.64%
2014-09-04 0 1.560 1.550 1.560 1.560 1.560 40,000 62,400 1.5600 174.3 173.2 174.3 174.3 174.3 358 174.28 1.30%
2014-09-03 0 1.540 1.540 1.560 1.520 1.540 72,000 110,740 1.5381 172.0 172.0 174.3 169.8 172.0 644 171.83 0.65%
2014-09-02 0 1.530 1.530 1.560 1.520 1.560 132,000 202,600 1.5348 170.9 170.9 174.3 169.8 174.3 1,182 171.47 0.00%
2014-09-01 0 1.530 1.530 1.560 1.530 1.530 40,000 61,200 1.5300 170.9 170.9 174.3 170.9 170.9 358 170.93 -0.65%
2014-08-29 0 1.540 1.510 1.550 1.510 1.540 50,000 76,460 1.5292 172.0 168.7 173.2 168.7 172.0 448 170.84 2.67%
2014-08-28 0 1.500 1.500 1.510 1.460 1.550 520,000 777,620 1.4954 167.6 167.6 168.7 163.1 173.2 4,654 167.07 -3.85%
2014-08-27 0 1.560 1.560 1.600 1.560 1.650 358,000 567,100 1.5841 174.3 174.3 178.8 174.3 184.3 3,204 176.97 -4.29%
2014-08-26 0 1.630 1.610 1.650 1.630 1.660 130,000 212,800 1.6369 182.1 179.9 184.3 182.1 185.5 1,164 182.88 0.00%
2014-08-25 0 1.670 1.670 1.690 1.670 1.680 170,000 285,000 1.6765 182.1 182.1 184.3 182.1 183.2 1,559 182.81 -0.60%
2014-08-22 0 1.680 1.660 1.690 1.650 1.680 80,000 133,800 1.6725 183.2 181.0 184.3 179.9 183.2 734 182.38 1.82%
2014-08-21 0 1.650 1.650 1.690 1.650 1.650 40,000 66,000 1.6500 179.9 179.9 184.3 179.9 179.9 367 179.92 0.00%
2014-08-20 0 1.650 1.650 1.690 1.640 1.680 50,000 83,200 1.6640 179.9 179.9 184.3 178.8 183.2 459 181.45 -1.79%
2014-08-19 0 1.680 1.680 1.690 1.680 1.680 48,000 80,640 1.6800 183.2 183.2 184.3 183.2 183.2 440 183.19 0.00%
2014-08-18 0 1.680 1.680 1.690 1.680 1.680 96,000 161,280 1.6800 183.2 183.2 184.3 183.2 183.2 880 183.19 0.00%
2014-08-15 0 1.680 1.680 1.710 1.680 1.710 16,000 27,060 1.6913 183.2 183.2 186.5 183.2 186.5 147 184.42 -2.33%
2014-08-14 0 1.720 1.700 1.750 1.690 1.720 252,000 428,180 1.6991 187.6 185.4 190.8 184.3 187.6 2,311 185.28 0.58%
2014-08-13 0 1.710 1.710 1.720 1.700 1.740 436,000 750,540 1.7214 186.5 186.5 187.6 185.4 189.7 3,998 187.71 0.59%
2014-08-12 0 1.700 1.660 1.700 1.640 1.700 594,000 993,260 1.6722 185.4 181.0 185.4 178.8 185.4 5,447 182.34 3.03%
2014-08-11 0 1.650 1.640 1.650 1.630 1.650 300,000 494,500 1.6483 179.9 178.8 179.9 177.7 179.9 2,751 179.74 1.23%
2014-08-08 0 1.630 1.600 1.630 1.580 1.640 174,000 280,040 1.6094 177.7 174.5 177.7 172.3 178.8 1,596 175.50 3.16%
2014-08-07 0 1.580 1.580 1.600 1.570 1.620 98,000 155,780 1.5896 172.3 172.3 174.5 171.2 176.7 899 173.34 0.64%
2014-08-06 0 1.570 1.570 1.600 1.570 1.580 118,000 185,960 1.5759 171.2 171.2 174.5 171.2 172.3 1,082 171.85 -1.26%
2014-08-05 0 1.590 1.580 1.590 1.570 1.600 380,000 602,200 1.5847 173.4 172.3 173.4 171.2 174.5 3,485 172.81 1.27%
2014-08-04 0 1.570 1.570 1.610 1.570 1.630 1,024,000 1,634,320 1.5960 171.2 171.2 175.6 171.2 177.7 9,391 174.04 -1.87%
2014-08-01 0 1.600 1.570 1.600 1.500 1.650 980,000 1,565,280 1.5972 174.5 171.2 174.5 163.6 179.9 8,987 174.17 9.59%
2014-07-31 0 1.460 1.460 1.520 1.430 1.470 338,080 491,632 1.4542 159.2 159.2 165.7 155.9 160.3 3,100 158.57 0.69%
2014-07-30 0 1.450 1.450 1.510 1.450 1.500 262,000 385,280 1.4705 158.1 158.1 164.7 158.1 163.6 2,403 160.35 -0.68%
2014-07-29 0 1.460 1.450 1.480 - - 0 0 - 159.2 158.1 161.4 - - 0 - 0.00%
2014-07-28 0 1.460 1.460 1.500 1.430 1.500 900,000 1,341,600 1.4907 159.2 159.2 163.6 155.9 163.6 8,254 162.55 -2.67%
2014-07-25 0 1.500 1.490 1.510 1.490 1.500 396,000 593,340 1.4983 163.6 162.5 164.7 162.5 163.6 3,632 163.38 2.74%
2014-07-24 0 1.460 1.430 1.460 1.450 1.460 80,000 116,300 1.4538 159.2 155.9 159.2 158.1 159.2 734 158.52 2.82%
2014-07-23 0 1.420 1.420 1.460 1.410 1.420 60,000 84,700 1.4117 154.8 154.8 159.2 153.8 154.8 550 153.93 0.00%
2014-07-22 0 1.420 1.420 1.500 1.380 1.420 66,000 92,440 1.4006 154.8 154.8 163.6 150.5 154.8 605 152.73 -0.70%
2014-07-21 0 1.430 1.420 1.430 1.430 1.440 54,000 77,720 1.4393 155.9 154.8 155.9 155.9 157.0 495 156.94 1.42%
2014-07-18 0 1.410 1.410 1.440 1.390 1.500 568,000 825,860 1.4540 153.8 153.8 157.0 151.6 163.6 5,209 158.55 -4.08%
2014-07-17 0 1.470 1.490 1.500 1.380 1.500 570,000 826,960 1.4508 160.3 162.5 163.6 150.5 163.6 5,227 158.20 5.76%
2014-07-16 0 1.390 1.390 1.400 1.350 1.400 72,000 100,240 1.3922 151.6 151.6 152.7 147.2 152.7 660 151.81 -0.71%
2014-07-15 0 1.400 1.370 1.410 - - 0 0 - 152.7 149.4 153.8 - - 0 - 0.00%
2014-07-14 0 1.400 1.360 1.450 1.360 1.400 174,000 238,040 1.3680 152.7 148.3 158.1 148.3 152.7 1,596 149.18 2.19%
2014-07-11 0 1.370 1.370 1.400 1.360 1.360 10,000 13,600 1.3600 149.4 149.4 152.7 148.3 148.3 92 148.30 -0.72%
2014-07-10 0 1.380 1.380 1.400 1.380 1.380 2,000 2,760 1.3800 150.5 150.5 152.7 150.5 150.5 18 150.48 0.00%
2014-07-09 0 1.380 1.370 1.400 1.350 1.380 86,000 117,800 1.3698 150.5 149.4 152.7 147.2 150.5 789 149.36 1.47%
2014-07-08 0 1.360 1.350 1.400 - - 0 0 - 148.3 147.2 152.7 - - 0 - 0.00%
2014-07-07 0 1.360 1.360 1.390 1.360 1.360 224,000 304,640 1.3600 148.3 148.3 151.6 148.3 148.3 2,054 148.30 0.00%
2014-07-04 0 1.360 1.360 1.390 1.350 1.360 80,000 108,380 1.3548 148.3 148.3 151.6 147.2 148.3 734 147.73 1.49%
2014-07-03 0 1.340 1.340 1.380 1.330 1.350 292,000 389,920 1.3353 146.1 146.1 150.5 145.0 147.2 2,678 145.61 -2.19%
2014-07-02 0 1.370 1.370 1.390 1.350 1.380 50,000 68,600 1.3720 149.4 149.4 151.6 147.2 150.5 459 149.61 0.00%
2014-06-30 0 1.370 1.370 1.380 1.360 1.380 146,000 200,100 1.3705 149.4 149.4 150.5 148.3 150.5 1,339 149.45 -0.72%
2014-06-27 0 1.380 1.360 1.380 1.340 1.420 764,000 1,056,540 1.3829 150.5 148.3 150.5 146.1 154.8 7,006 150.80 3.76%
2014-06-26 0 1.330 1.310 1.330 1.320 1.330 146,000 193,780 1.3273 145.0 142.8 145.0 143.9 145.0 1,339 144.73 3.10%
2014-06-25 0 1.290 1.290 1.320 1.290 1.290 6,000 7,740 1.2900 140.7 140.7 143.9 140.7 140.7 55 140.67 -1.53%
2014-06-24 0 1.310 1.290 1.310 1.280 1.310 110,000 141,480 1.2862 142.8 140.7 142.8 139.6 142.8 1,009 140.25 -0.76%
2014-06-23 0 1.320 1.300 1.350 - - 0 0 - 143.9 141.8 147.2 - - 0 - 0.00%
2014-06-20 0 1.320 1.300 1.330 1.280 1.350 102,000 135,160 1.3251 143.9 141.8 145.0 139.6 147.2 935 144.49 0.00%
2014-06-19 0 1.320 1.310 1.360 1.280 1.320 604,000 784,700 1.2992 143.9 142.8 148.3 139.6 143.9 5,539 141.67 -0.75%
2014-06-18 0 1.330 1.330 1.370 1.320 1.360 152,000 204,120 1.3429 145.0 145.0 149.4 143.9 148.3 1,394 146.43 -0.75%
2014-06-17 0 1.340 1.330 1.340 1.340 1.340 100,000 134,000 1.3400 146.1 145.0 146.1 146.1 146.1 917 146.12 0.00%
2014-06-16 0 1.340 1.320 1.360 1.310 1.340 584,000 768,840 1.3165 146.1 143.9 148.3 142.8 146.1 5,356 143.56 0.00%
2014-06-13 0 1.340 1.320 1.340 1.330 1.340 630,000 838,800 1.3314 146.1 143.9 146.1 145.0 146.1 5,777 145.18 0.75%
2014-06-12 0 1.330 1.320 1.350 - - 0 0 - 145.0 143.9 147.2 - - 0 - 0.00%
2014-06-11 0 1.330 1.320 1.330 1.320 1.340 314,000 416,280 1.3257 145.0 143.9 145.0 143.9 146.1 2,880 144.56 2.31%
2014-06-10 0 1.300 1.300 1.320 1.290 1.310 598,000 779,640 1.3037 141.8 141.8 143.9 140.7 142.8 5,484 142.17 0.00%
2014-06-09 0 1.300 1.300 1.320 1.300 1.330 818,000 1,067,440 1.3049 141.8 141.8 143.9 141.8 145.0 7,502 142.30 -2.99%
2014-06-06 0 1.340 1.340 1.360 1.330 1.340 230,000 306,940 1.3345 146.1 146.1 148.3 145.0 146.1 2,109 145.52 -2.19%
2014-06-05 0 1.370 1.340 1.370 - - 100 137 1.3700 149.4 146.1 149.4 - - 1 149.39 -0.72%
2014-06-04 0 1.380 1.330 1.380 1.320 1.380 28,000 37,560 1.3414 150.5 145.0 150.5 143.9 150.5 257 146.27 2.22%
2014-06-03 0 1.350 1.330 1.370 1.350 1.350 20,000 27,000 1.3500 147.2 145.0 149.4 147.2 147.2 183 147.21 -2.17%
2014-05-30 0 1.380 1.340 1.380 - - 0 0 - 150.5 146.1 150.5 - - 0 - 0.00%
2014-05-29 0 1.380 1.330 1.380 1.320 1.400 20,000 26,820 1.3410 150.5 145.0 150.5 143.9 152.7 183 146.23 0.00%
2014-05-28 0 1.380 1.340 1.380 1.370 1.380 34,000 46,600 1.3706 150.5 146.1 150.5 149.4 150.5 312 149.45 6.15%
2014-05-27 0 1.300 1.300 1.360 1.300 1.340 520,000 683,740 1.3149 141.8 141.8 148.3 141.8 146.1 4,769 143.38 -2.99%
2014-05-26 0 1.340 1.340 1.360 1.340 1.370 372,000 500,240 1.3447 146.1 146.1 148.3 146.1 149.4 3,411 146.63 -0.74%
2014-05-23 0 1.350 1.350 1.400 1.350 1.350 186,000 251,100 1.3500 147.2 147.2 152.7 147.2 147.2 1,706 147.21 0.75%
2014-05-22 0 1.340 1.340 1.360 - - 0 0 - 146.1 146.1 148.3 - - 0 - 1.52%
2014-05-21 0 1.320 1.320 1.340 1.320 1.340 270,000 357,720 1.3249 143.9 143.9 146.1 143.9 146.1 2,476 144.47 -1.49%
2014-05-20 0 1.340 1.340 1.360 1.330 1.340 130,000 174,100 1.3392 146.1 146.1 148.3 145.0 146.1 1,192 146.04 0.00%
2014-05-19 0 1.340 1.330 1.390 1.340 1.340 18,000 24,120 1.3400 146.1 145.0 151.6 146.1 146.1 165 146.12 0.75%
2014-05-16 0 1.330 1.330 1.380 1.320 1.330 58,000 77,100 1.3293 145.0 145.0 150.5 143.9 145.0 532 144.95 0.00%
2014-05-15 0 1.330 1.330 1.360 1.330 1.330 13,415 17,799 1.3268 145.0 145.0 148.3 145.0 145.0 123 144.68 -1.48%
2014-05-14 0 1.350 1.320 1.350 1.350 1.350 32,000 43,200 1.3500 147.2 143.9 147.2 147.2 147.2 293 147.21 1.50%
2014-05-13 0 1.330 1.310 1.340 - - 0 0 - 145.0 142.8 146.1 - - 0 - 0.00%
2014-05-12 0 1.330 1.310 1.380 1.330 1.330 350,000 465,500 1.3300 145.0 142.8 150.5 145.0 145.0 3,210 145.03 0.00%
2014-05-09 0 1.330 1.330 1.380 - - 0 0 - 145.0 145.0 150.5 - - 0 - 0.76%
2014-05-08 0 1.320 1.320 1.350 1.320 1.320 20,000 26,400 1.3200 143.9 143.9 147.2 143.9 143.9 183 143.94 -3.65%
2014-05-07 0 1.370 1.330 1.380 1.370 1.430 482,000 668,080 1.3861 149.4 145.0 150.5 149.4 155.9 4,420 151.14 1.48%
2014-05-05 0 1.350 1.340 1.380 1.330 1.390 829,354 1,119,580 1.3499 147.2 146.1 150.5 145.0 151.6 7,606 147.20 2.27%
2014-05-02 0 1.320 1.300 1.320 - - 0 0 - 143.9 141.8 143.9 - - 0 - -0.75%
2014-04-30 0 1.330 1.300 1.400 - - 0 0 - 145.0 141.8 152.7 - - 0 - 0.00%
2014-04-29 0 1.330 1.300 1.330 - - 0 0 - 145.0 141.8 145.0 - - 0 - -0.75%
2014-04-28 0 1.340 1.300 1.340 - - 0 0 - 146.1 141.8 146.1 - - 0 - 0.00%
2014-04-25 0 1.340 1.340 1.350 1.300 1.350 64,000 85,680 1.3388 146.1 146.1 147.2 141.8 147.2 587 145.98 0.75%
2014-04-24 0 1.330 1.330 1.340 1.330 1.340 272,000 362,160 1.3315 145.0 145.0 146.1 145.0 146.1 2,494 145.19 0.00%
2014-04-23 0 1.330 1.330 1.340 1.330 1.330 32,000 42,560 1.3300 145.0 145.0 146.1 145.0 145.0 293 145.03 -0.75%
2014-04-22 0 1.340 1.330 1.340 - - 0 0 - 146.1 145.0 146.1 - - 0 - 0.00%
2014-04-17 0 1.340 1.330 1.340 1.340 1.340 46,000 61,640 1.3400 146.1 145.0 146.1 146.1 146.1 422 146.12 0.75%
2014-04-16 0 1.330 1.330 1.340 - - 0 0 - 145.0 145.0 146.1 - - 0 - 0.00%
2014-04-15 0 1.330 1.330 1.340 - - 0 0 - 145.0 145.0 146.1 - - 0 - 0.00%
2014-04-14 0 1.330 1.320 1.330 1.340 1.340 90,000 120,600 1.3400 145.0 143.9 145.0 146.1 146.1 825 146.12 -0.75%
2014-04-11 0 1.340 1.330 1.390 1.300 1.340 88,000 116,080 1.3191 146.1 145.0 151.6 141.8 146.1 807 143.84 0.00%
2014-04-10 0 1.340 1.310 1.350 1.300 1.340 110,000 144,460 1.3133 146.1 142.8 147.2 141.8 146.1 1,009 143.20 3.88%
2014-04-09 0 1.290 1.280 1.380 1.290 1.300 156,000 202,240 1.2964 140.7 139.6 150.5 140.7 141.8 1,431 141.37 0.00%
2014-04-08 0 1.290 1.290 1.300 1.290 1.300 154,000 199,300 1.2942 140.7 140.7 141.8 140.7 141.8 1,412 141.12 -0.77%
2014-04-07 0 1.300 1.300 1.370 1.300 1.300 160,000 208,000 1.3000 141.8 141.8 149.4 141.8 141.8 1,467 141.76 0.00%
2014-04-04 0 1.300 1.300 1.320 1.280 1.330 794,400 1,041,932 1.3116 141.8 141.8 143.9 139.6 145.0 7,285 143.02 -4.41%
2014-04-03 0 1.360 1.350 1.360 1.320 1.360 186,000 248,960 1.3385 148.3 147.2 148.3 143.9 148.3 1,706 145.95 1.49%
2014-04-02 0 1.340 1.300 1.350 1.310 1.350 662,000 882,000 1.3323 146.1 141.8 147.2 142.8 147.2 6,071 145.28 1.52%
2014-04-01 0 1.320 1.320 1.480 1.300 1.320 72,000 93,940 1.3047 143.9 143.9 161.4 141.8 143.9 660 142.27 1.54%
2014-03-31 0 1.300 1.300 1.320 1.300 1.300 56,000 72,800 1.3000 141.8 141.8 143.9 141.8 141.8 514 141.76 3.17%
2014-03-28 0 1.260 1.250 1.290 - - 0 0 - 137.4 136.3 140.7 - - 0 - 0.00%
2014-03-27 0 1.260 1.260 1.290 - - 0 0 - 137.4 137.4 140.7 - - 0 - 0.00%
2014-03-26 0 1.260 1.260 1.290 1.260 1.280 190,000 241,900 1.2732 137.4 137.4 140.7 137.4 139.6 1,742 138.83 -1.56%
2014-03-25 0 1.280 1.280 1.290 1.280 1.280 34,000 43,520 1.2800 139.6 139.6 140.7 139.6 139.6 312 139.58 0.00%
2014-03-24 0 1.280 1.280 1.320 1.280 1.280 22,000 28,160 1.2800 139.6 139.6 143.9 139.6 139.6 202 139.58 0.00%
2014-03-21 0 1.280 1.280 1.300 1.280 1.280 10,000 12,800 1.2800 139.6 139.6 141.8 139.6 139.6 92 139.58 0.00%
2014-03-20 0 1.280 1.280 1.290 1.280 1.280 2,000 2,560 1.2800 139.6 139.6 140.7 139.6 139.6 18 139.58 0.00%
2014-03-19 0 1.280 1.280 1.480 1.250 1.280 234,000 299,300 1.2791 139.6 139.6 161.4 136.3 139.6 2,146 139.47 -0.78%
2014-03-18 0 1.290 1.290 1.300 1.290 1.300 302,000 391,400 1.2960 140.7 140.7 141.8 140.7 141.8 2,770 141.32 -0.77%
2014-03-17 0 1.300 1.290 1.360 1.300 1.340 412,000 538,820 1.3078 141.8 140.7 148.3 141.8 146.1 3,778 142.61 -2.99%
2014-03-14 0 1.340 1.340 1.350 1.340 1.340 70,000 93,800 1.3400 146.1 146.1 147.2 146.1 146.1 642 146.12 -0.74%
2014-03-13 0 1.350 1.340 1.350 1.350 1.350 58,000 78,300 1.3500 147.2 146.1 147.2 147.2 147.2 532 147.21 0.00%
2014-03-12 0 1.350 1.350 1.400 1.350 1.350 2,000 2,700 1.3500 147.2 147.2 152.7 147.2 147.2 18 147.21 0.00%
2014-03-11 0 1.350 1.340 1.350 - - 0 0 - 147.2 146.1 147.2 - - 0 - 0.00%
2014-03-10 0 1.350 1.340 1.390 - - 0 0 - 147.2 146.1 151.6 - - 0 - 0.00%
2014-03-07 0 1.350 1.350 1.380 1.350 1.410 48,000 66,780 1.3913 147.2 147.2 150.5 147.2 153.8 440 151.71 0.00%
2014-03-06 0 1.350 1.340 1.350 1.360 1.360 2,583 3,483 1.3484 147.2 146.1 147.2 148.3 148.3 24 147.04 0.75%
2014-03-05 0 1.340 1.330 1.350 1.340 1.360 150,000 202,000 1.3467 146.1 145.0 147.2 146.1 148.3 1,376 146.85 0.00%
2014-03-04 0 1.340 1.340 1.370 1.340 1.340 14,000 18,760 1.3400 146.1 146.1 149.4 146.1 146.1 128 146.12 -0.74%
2014-03-03 0 1.350 1.320 1.360 1.340 1.360 38,000 50,960 1.3411 147.2 143.9 148.3 146.1 148.3 348 146.23 0.00%
2014-02-28 0 1.350 1.340 1.350 1.350 1.350 52,000 70,200 1.3500 147.2 146.1 147.2 147.2 147.2 477 147.21 0.75%
2014-02-27 0 1.340 1.340 1.380 1.340 1.340 10,000 13,400 1.3400 146.1 146.1 150.5 146.1 146.1 92 146.12 -1.47%
2014-02-26 0 1.360 1.340 1.380 - - 0 0 - 148.3 146.1 150.5 - - 0 - 0.00%
2014-02-25 0 1.360 1.340 1.360 1.360 1.360 10,000 13,600 1.3600 148.3 146.1 148.3 148.3 148.3 92 148.30 1.49%
2014-02-24 0 1.340 1.320 1.350 1.310 1.390 760,000 1,011,920 1.3315 146.1 143.9 147.2 142.8 151.6 6,970 145.19 -2.90%
2014-02-21 0 1.380 1.370 1.400 1.380 1.380 138,000 190,440 1.3800 150.5 149.4 152.7 150.5 150.5 1,266 150.48 1.47%
2014-02-20 0 1.360 1.350 1.370 1.360 1.360 166,000 225,760 1.3600 148.3 147.2 149.4 148.3 148.3 1,522 148.30 0.00%
2014-02-19 0 1.360 1.350 1.380 - - 0 0 - 148.3 147.2 150.5 - - 0 - 0.00%
2014-02-18 0 1.360 1.360 1.400 1.360 1.360 348,000 473,280 1.3600 148.3 148.3 152.7 148.3 148.3 3,191 148.30 0.00%
2014-02-17 0 1.360 1.360 1.380 1.360 1.380 166,000 227,500 1.3705 148.3 148.3 150.5 148.3 150.5 1,522 149.44 -0.73%
2014-02-14 0 1.370 1.370 1.430 1.350 1.380 152,000 208,520 1.3718 149.4 149.4 155.9 147.2 150.5 1,394 149.59 2.24%
2014-02-13 0 1.340 1.330 1.350 - - 0 0 - 146.1 145.0 147.2 - - 0 - 0.00%
2014-02-12 0 1.340 1.340 1.370 1.330 1.340 310,000 415,300 1.3397 146.1 146.1 149.4 145.0 146.1 2,843 146.08 0.00%
2014-02-11 0 1.340 1.340 1.360 1.340 1.350 16,000 21,540 1.3463 146.1 146.1 148.3 146.1 147.2 147 146.80 0.00%
2014-02-10 0 1.340 1.320 1.350 - - 0 0 - 146.1 143.9 147.2 - - 0 - 0.00%
2014-02-07 0 1.340 1.340 1.350 1.340 1.340 549,560 736,316 1.3398 146.1 146.1 147.2 146.1 146.1 5,040 146.10 0.75%
2014-02-06 0 1.330 1.320 1.340 1.320 1.330 318,000 422,920 1.3299 145.0 143.9 146.1 143.9 145.0 2,916 145.02 0.00%
2014-02-05 0 1.330 1.310 1.340 1.310 1.340 170,000 226,280 1.3311 145.0 142.8 146.1 142.8 146.1 1,559 145.14 -0.75%
2014-02-04 0 1.340 1.320 1.340 1.300 1.340 114,000 149,880 1.3147 146.1 143.9 146.1 141.8 146.1 1,045 143.36 0.00%
2014-01-30 0 1.340 1.320 1.340 1.330 1.340 334,000 447,260 1.3391 146.1 143.9 146.1 145.0 146.1 3,063 146.02 0.00%
2014-01-29 0 1.340 1.330 1.340 1.330 1.360 582,000 785,180 1.3491 146.1 145.0 146.1 145.0 148.3 5,337 147.11 -1.47%
2014-01-28 0 1.360 1.360 1.470 - - 0 0 - 148.3 148.3 160.3 - - 0 - 0.74%
2014-01-27 0 1.350 1.350 1.390 1.350 1.370 88,000 119,920 1.3627 147.2 147.2 151.6 147.2 149.4 807 148.60 -2.88%
2014-01-24 0 1.390 1.340 1.400 1.400 1.410 140,000 197,300 1.4093 151.6 146.1 152.7 152.7 153.8 1,284 153.67 -1.42%
2014-01-23 0 1.410 1.400 1.450 1.410 1.410 6,000 8,460 1.4100 153.8 152.7 158.1 153.8 153.8 55 153.75 0.71%
2014-01-22 0 1.400 1.390 1.450 - - 0 0 - 152.7 151.6 158.1 - - 0 - 0.00%
2014-01-21 0 1.400 1.380 1.450 - - 0 0 - 152.7 150.5 158.1 - - 0 - 0.00%
2014-01-20 0 1.400 1.380 1.540 - - 0 0 - 152.7 150.5 167.9 - - 0 - 0.00%
2014-01-17 0 1.400 1.380 1.400 1.380 1.400 54,000 75,200 1.3926 152.7 150.5 152.7 150.5 152.7 495 151.85 0.00%
2014-01-16 0 1.400 1.380 1.400 1.360 1.400 136,000 187,160 1.3762 152.7 150.5 152.7 148.3 152.7 1,247 150.06 -0.71%
2014-01-15 0 1.410 1.390 1.410 1.370 1.420 462,000 654,960 1.4177 153.8 151.6 153.8 149.4 154.8 4,237 154.59 -0.70%
2014-01-14 0 1.420 1.420 1.450 1.400 1.420 548,000 776,960 1.4178 154.8 154.8 158.1 152.7 154.8 5,025 154.60 -0.70%
2014-01-13 0 1.430 1.400 1.430 1.470 1.470 2,000 2,940 1.4700 155.9 152.7 155.9 160.3 160.3 18 160.29 0.70%
2014-01-10 0 1.420 1.400 1.430 1.410 1.430 110,511 157,770 1.4276 154.8 152.7 155.9 153.8 155.9 1,013 155.68 -0.70%
2014-01-09 0 1.430 1.430 1.450 1.430 1.430 94,000 134,420 1.4300 155.9 155.9 158.1 155.9 155.9 862 155.93 0.00%
2014-01-08 0 1.430 1.430 1.440 1.400 1.440 182,000 260,700 1.4324 155.9 155.9 157.0 152.7 157.0 1,669 156.20 0.70%
2014-01-07 0 1.420 1.420 1.430 1.370 1.430 244,000 340,580 1.3958 154.8 154.8 155.9 149.4 155.9 2,238 152.21 0.71%
2014-01-06 0 1.410 1.410 1.430 1.370 1.390 16,000 22,120 1.3825 153.8 153.8 155.9 149.4 151.6 147 150.75 0.71%
2014-01-03 0 1.400 1.380 1.400 1.380 1.430 64,000 89,140 1.3928 152.7 150.5 152.7 150.5 155.9 587 151.88 -0.71%
2014-01-02 0 1.410 1.400 1.410 1.380 1.420 228,000 320,480 1.4056 153.8 152.7 153.8 150.5 154.8 2,091 153.27 0.71%
2013-12-31 0 1.400 1.370 1.400 - - 0 0 - 152.7 149.4 152.7 - - 0 - -0.71%
2013-12-30 0 1.410 1.370 1.410 1.410 1.410 14,371 20,222 1.4071 153.8 149.4 153.8 153.8 153.8 132 153.44 0.00%
2013-12-27 0 1.410 1.410 1.420 - - 0 0 - 153.8 153.8 154.8 - - 0 - 0.71%
2013-12-24 0 1.400 1.370 1.410 - - 0 0 - 152.7 149.4 153.8 - - 0 - 0.00%
2013-12-23 0 1.400 1.370 1.400 1.400 1.400 226,000 316,400 1.4000 152.7 149.4 152.7 152.7 152.7 2,073 152.66 0.00%
2013-12-20 0 1.400 1.380 1.400 - - 30,000 42,000 1.4000 152.7 150.5 152.7 - - 275 152.66 0.00%
2013-12-19 0 1.400 1.370 1.440 1.370 1.420 36,000 50,220 1.3950 152.7 149.4 157.0 149.4 154.8 330 152.12 1.45%
2013-12-18 0 1.380 1.380 1.440 1.380 1.390 226,000 312,280 1.3818 150.5 150.5 157.0 150.5 151.6 2,073 150.67 -0.72%
2013-12-17 0 1.390 1.370 1.450 1.390 1.390 222,000 308,580 1.3900 151.6 149.4 158.1 151.6 151.6 2,036 151.57 0.00%
2013-12-16 0 1.390 1.390 1.430 1.380 1.400 666,000 922,140 1.3846 151.6 151.6 155.9 150.5 152.7 6,108 150.98 -2.11%
2013-12-13 0 1.420 1.420 1.460 1.400 1.430 182,000 257,880 1.4169 154.8 154.8 159.2 152.7 155.9 1,669 154.51 -2.74%
2013-12-12 0 1.460 1.460 1.500 - - 0 0 - 159.2 159.2 163.6 - - 0 - 2.82%
2013-12-11 0 1.420 1.420 1.460 1.420 1.420 6,000 8,520 1.4200 154.8 154.8 159.2 154.8 154.8 55 154.84 -2.74%
2013-12-10 0 1.460 1.420 1.460 1.480 1.510 6,000 8,960 1.4933 159.2 154.8 159.2 161.4 164.7 55 162.84 2.82%
2013-12-09 0 1.420 1.420 1.460 1.420 1.460 32,000 46,500 1.4531 154.8 154.8 159.2 154.8 159.2 293 158.45 -2.07%
2013-12-06 0 1.450 1.450 1.480 - - 0 0 - 158.1 158.1 161.4 - - 0 - 2.11%
2013-12-05 0 1.420 1.420 1.450 1.410 1.450 428,000 608,080 1.4207 154.8 154.8 158.1 153.8 158.1 3,925 154.92 0.71%
2013-12-04 0 1.440 1.430 1.500 1.420 1.500 528,000 757,220 1.4341 153.8 152.7 160.2 151.6 160.2 4,945 153.13 0.00%
2013-12-03 0 1.440 1.440 1.470 1.440 1.470 456,000 661,620 1.4509 153.8 153.8 157.0 153.8 157.0 4,271 154.92 -2.70%
2013-12-02 0 1.480 1.480 1.490 1.470 1.500 74,000 109,600 1.4811 158.0 158.0 159.1 157.0 160.2 693 158.14 -1.33%
2013-11-29 0 1.500 1.500 1.510 - - 0 0 - 160.2 160.2 161.2 - - 0 - 1.35%
2013-11-28 0 1.480 1.470 1.490 - - 0 0 - 158.0 157.0 159.1 - - 0 - 0.00%
2013-11-27 0 1.480 1.480 1.490 1.470 1.490 132,000 195,820 1.4835 158.0 158.0 159.1 157.0 159.1 1,236 158.40 0.00%
2013-11-26 0 1.480 1.480 1.490 - - 0 0 - 158.0 158.0 159.1 - - 0 - 0.68%
2013-11-25 0 1.470 1.460 1.490 1.460 1.500 116,000 170,720 1.4717 157.0 155.9 159.1 155.9 160.2 1,086 157.14 0.00%
2013-11-22 0 1.470 1.490 1.500 1.470 1.480 62,000 91,320 1.4729 157.0 159.1 160.2 157.0 158.0 581 157.27 -1.34%
2013-11-21 0 1.490 1.490 1.500 1.480 1.500 102,000 152,860 1.4986 159.1 159.1 160.2 158.0 160.2 955 160.01 -0.67%
2013-11-20 0 1.500 1.500 1.510 1.480 1.500 110,000 163,800 1.4891 160.2 160.2 161.2 158.0 160.2 1,030 158.99 1.35%
2013-11-19 0 1.480 1.440 1.480 1.480 1.500 8,000 11,880 1.4850 158.0 153.8 158.0 158.0 160.2 75 158.56 1.37%
2013-11-18 0 1.460 1.460 1.470 1.440 1.470 258,000 375,820 1.4567 155.9 155.9 157.0 153.8 157.0 2,416 155.53 0.00%
2013-11-15 0 1.460 1.460 1.470 1.440 1.440 6,000 8,640 1.4400 155.9 155.9 157.0 153.8 153.8 56 153.75 -1.35%
2013-11-14 0 1.480 1.450 1.480 1.460 1.480 120,000 175,800 1.4650 158.0 154.8 158.0 155.9 158.0 1,124 156.42 0.00%
2013-11-13 0 1.480 1.460 1.480 1.460 1.500 150,000 220,600 1.4707 158.0 155.9 158.0 155.9 160.2 1,405 157.03 0.00%
2013-11-12 0 1.480 1.450 1.480 1.450 1.480 30,000 44,140 1.4713 158.0 154.8 158.0 154.8 158.0 281 157.10 0.00%
2013-11-11 0 1.480 1.460 1.500 1.470 1.520 906,000 1,345,700 1.4853 158.0 155.9 160.2 157.0 162.3 8,485 158.59 0.00%
2013-11-08 0 1.480 1.460 1.490 1.460 1.480 176,000 259,020 1.4717 158.0 155.9 159.1 155.9 158.0 1,648 157.14 2.78%
2013-11-07 0 1.440 1.440 1.470 1.430 1.470 48,000 69,280 1.4433 153.8 153.8 157.0 152.7 157.0 450 154.11 -2.70%
2013-11-06 0 1.480 1.460 1.490 1.470 1.480 80,000 117,780 1.4723 158.0 155.9 159.1 157.0 158.0 749 157.20 0.68%
2013-11-05 0 1.470 1.470 1.480 1.460 1.480 154,000 226,040 1.4678 157.0 157.0 158.0 155.9 158.0 1,442 156.72 -0.68%
2013-11-04 0 1.480 1.460 1.490 1.370 1.550 1,592,000 2,334,240 1.4662 158.0 155.9 159.1 146.3 165.5 14,910 156.55 -9.76%
2013-11-01 0 1.640 1.640 1.650 1.640 1.680 202,000 333,240 1.6497 175.1 175.1 176.2 175.1 179.4 1,892 176.14 -1.20%
2013-10-31 0 1.660 1.660 1.670 1.650 1.650 158,000 260,700 1.6500 177.2 177.2 178.3 176.2 176.2 1,480 176.17 0.61%
2013-10-30 0 1.650 1.650 1.660 1.650 1.660 110,000 182,100 1.6555 176.2 176.2 177.2 176.2 177.2 1,030 176.76 0.00%
2013-10-29 0 1.650 1.650 1.660 1.640 1.680 182,000 301,320 1.6556 176.2 176.2 177.2 175.1 179.4 1,705 176.77 0.00%
2013-10-28 0 1.650 1.650 1.660 1.630 1.650 124,000 202,860 1.6360 176.2 176.2 177.2 174.0 176.2 1,161 174.68 0.00%
2013-10-25 0 1.650 1.640 1.660 1.630 1.650 526,000 865,160 1.6448 176.2 175.1 177.2 174.0 176.2 4,926 175.62 0.00%
2013-10-24 0 1.650 1.630 1.660 1.620 1.660 654,000 1,078,680 1.6494 176.2 174.0 177.2 173.0 177.2 6,125 176.11 -0.60%
2013-10-23 0 1.660 1.650 1.660 1.660 1.660 130,000 215,800 1.6600 177.2 176.2 177.2 177.2 177.2 1,218 177.24 0.00%
2013-10-22 0 1.660 1.660 1.680 1.660 1.680 190,000 315,800 1.6621 177.2 177.2 179.4 177.2 179.4 1,779 177.47 0.00%
2013-10-21 0 1.660 1.660 1.690 1.650 1.660 132,000 218,960 1.6588 177.2 177.2 180.4 176.2 177.2 1,236 177.11 0.61%
2013-10-18 0 1.650 1.630 1.650 1.650 1.650 130,000 214,500 1.6500 176.2 174.0 176.2 176.2 176.2 1,218 176.17 0.00%
2013-10-17 0 1.650 1.630 1.660 - - 0 0 - 176.2 174.0 177.2 - - 0 - 0.00%
2013-10-16 0 1.650 1.620 1.650 1.650 1.650 16,000 26,400 1.6500 176.2 173.0 176.2 176.2 176.2 150 176.17 0.00%
2013-10-15 0 1.650 1.640 1.680 1.650 1.650 30,000 49,500 1.6500 176.2 175.1 179.4 176.2 176.2 281 176.17 -1.20%
2013-10-11 0 1.670 1.650 1.670 1.650 1.670 260,000 431,020 1.6578 178.3 176.2 178.3 176.2 178.3 2,435 177.00 1.21%
2013-10-10 0 1.650 1.650 1.670 1.640 1.690 264,000 440,100 1.6670 176.2 176.2 178.3 175.1 180.4 2,473 177.99 0.00%
2013-10-09 0 1.650 1.640 1.660 1.620 1.650 114,000 186,720 1.6379 176.2 175.1 177.2 173.0 176.2 1,068 174.88 1.85%
2013-10-08 0 1.620 1.620 1.630 1.620 1.630 92,000 149,440 1.6243 173.0 173.0 174.0 173.0 174.0 862 173.44 0.00%
2013-10-07 0 1.620 1.610 1.630 1.600 1.620 274,000 440,640 1.6082 173.0 171.9 174.0 170.8 173.0 2,566 171.71 1.25%
2013-10-04 0 1.600 1.600 1.630 1.600 1.600 144,000 230,400 1.6000 170.8 170.8 174.0 170.8 170.8 1,349 170.84 0.00%
2013-10-03 0 1.600 1.590 1.640 1.580 1.600 150,000 239,380 1.5959 170.8 169.8 175.1 168.7 170.8 1,405 170.39 -0.62%
2013-10-02 0 1.610 1.610 1.620 1.600 1.610 92,000 147,720 1.6057 171.9 171.9 173.0 170.8 171.9 862 171.44 1.26%
2013-09-30 0 1.590 1.570 1.630 1.570 1.590 192,000 303,240 1.5794 169.8 167.6 174.0 167.6 169.8 1,798 168.63 0.63%
2013-09-27 0 1.580 1.580 1.620 1.580 1.590 128,000 202,340 1.5808 168.7 168.7 173.0 168.7 169.8 1,199 168.78 -1.25%
2013-09-26 0 1.600 1.600 1.630 1.600 1.610 130,000 208,400 1.6031 170.8 170.8 174.0 170.8 171.9 1,218 171.16 0.00%
2013-09-25 0 1.600 1.590 1.600 1.600 1.600 270,000 431,900 1.5996 170.8 169.8 170.8 170.8 170.8 2,529 170.80 0.00%
2013-09-24 0 1.600 1.600 1.610 1.580 1.600 134,000 213,200 1.5910 170.8 170.8 171.9 168.7 170.8 1,255 169.88 0.00%
2013-09-23 0 1.600 1.590 1.600 1.580 1.600 94,000 149,520 1.5906 170.8 169.8 170.8 168.7 170.8 880 169.84 -1.84%
2013-09-19 0 1.630 1.600 1.620 1.550 1.650 184,000 291,360 1.5835 174.0 170.8 173.0 165.5 176.2 1,723 169.07 -0.61%
2013-09-18 0 1.640 1.610 1.640 1.550 1.640 472,000 748,420 1.5856 175.1 171.9 175.1 165.5 175.1 4,421 169.30 4.46%
2013-09-17 0 1.570 1.570 1.590 1.530 1.640 280,000 434,260 1.5509 167.6 167.6 169.8 163.4 175.1 2,622 165.60 0.64%
2013-09-16 0 1.560 1.550 1.560 1.540 1.560 234,000 363,000 1.5513 166.6 165.5 166.6 164.4 166.6 2,192 165.63 1.96%
2013-09-13 0 1.530 1.530 1.540 1.520 1.550 136,000 208,540 1.5334 163.4 163.4 164.4 162.3 165.5 1,274 163.72 0.00%
2013-09-12 0 1.530 1.530 1.560 1.530 1.550 104,000 160,120 1.5396 163.4 163.4 166.6 163.4 165.5 974 164.39 0.00%
2013-09-11 0 1.530 1.530 1.550 1.510 1.530 232,000 353,120 1.5221 163.4 163.4 165.5 161.2 163.4 2,173 162.51 1.32%
2013-09-10 0 1.510 1.500 1.510 1.500 1.510 238,000 357,060 1.5003 161.2 160.2 161.2 160.2 161.2 2,229 160.19 -0.66%
2013-09-09 0 1.520 1.520 1.560 1.500 1.510 116,000 174,380 1.5033 162.3 162.3 166.6 160.2 161.2 1,086 160.51 0.00%
2013-09-06 0 1.520 1.520 1.550 1.500 1.530 136,000 206,940 1.5216 162.3 162.3 165.5 160.2 163.4 1,274 162.47 0.00%
2013-09-05 0 1.520 1.520 1.550 1.500 1.520 234,000 352,320 1.5056 162.3 162.3 165.5 160.2 162.3 2,192 160.76 -0.65%
2013-09-04 0 1.530 1.520 1.530 1.500 1.530 446,000 674,280 1.5118 163.4 162.3 163.4 160.2 163.4 4,177 161.42 1.32%
2013-09-03 0 1.510 1.510 1.530 1.510 1.510 24,000 36,240 1.5100 161.2 161.2 163.4 161.2 161.2 225 161.23 0.67%
2013-09-02 0 1.500 1.500 1.580 1.450 1.510 102,000 151,120 1.4816 160.2 160.2 168.7 154.8 161.2 955 158.19 -1.32%
2013-08-30 0 1.520 1.520 1.580 1.500 1.520 86,000 129,300 1.5035 162.3 162.3 168.7 160.2 162.3 805 160.53 1.33%
2013-08-29 0 1.500 1.500 1.570 1.500 1.500 126,000 189,000 1.5000 160.2 160.2 167.6 160.2 160.2 1,180 160.16 -0.66%
2013-08-28 0 1.510 1.500 1.510 1.500 1.530 180,000 272,280 1.5127 161.2 160.2 161.2 160.2 163.4 1,686 161.51 -1.31%
2013-08-27 0 1.530 1.530 1.620 1.520 1.530 80,000 122,100 1.5263 163.4 163.4 173.0 162.3 163.4 749 162.96 2.00%
2013-08-26 0 1.560 1.560 1.600 1.560 1.600 132,000 209,200 1.5848 160.2 160.2 164.3 160.2 164.3 1,286 162.71 0.00%
2013-08-23 0 1.560 1.560 1.590 1.560 1.560 64,000 99,840 1.5600 160.2 160.2 163.2 160.2 160.2 623 160.16 -0.64%
2013-08-22 0 1.570 1.570 1.580 1.560 1.580 36,000 56,480 1.5689 161.2 161.2 162.2 160.2 162.2 351 161.07 0.64%
2013-08-21 0 1.560 1.560 1.580 - - 0 0 - 160.2 160.2 162.2 - - 0 - 0.00%
2013-08-20 0 1.560 1.560 1.610 1.530 1.600 359,327 560,850 1.5608 160.2 160.2 165.3 157.1 164.3 3,500 160.24 -0.64%
2013-08-19 0 1.570 1.570 1.580 1.570 1.590 76,000 120,100 1.5803 161.2 161.2 162.2 161.2 163.2 740 162.24 1.29%
2013-08-16 0 1.550 1.550 1.580 1.550 1.590 8,000 12,480 1.5600 159.1 159.1 162.2 159.1 163.2 78 160.16 0.00%
2013-08-15 0 1.550 1.550 1.570 1.550 1.560 514,000 799,600 1.5556 159.1 159.1 161.2 159.1 160.2 5,007 159.71 -1.90%
2013-08-13 0 1.580 1.570 1.590 1.560 1.590 298,000 467,820 1.5699 162.2 161.2 163.2 160.2 163.2 2,903 161.17 0.00%
2013-08-12 0 1.580 1.580 1.590 1.540 1.580 242,000 377,480 1.5598 162.2 162.2 163.2 158.1 162.2 2,357 160.14 0.00%
2013-08-09 0 1.580 1.550 1.580 1.560 1.580 134,000 209,320 1.5621 162.2 159.1 162.2 160.2 162.2 1,305 160.37 1.28%
2013-08-08 0 1.560 1.560 1.570 1.560 1.570 198,000 310,180 1.5666 160.2 160.2 161.2 160.2 161.2 1,929 160.83 0.00%
2013-08-07 0 1.560 1.560 1.570 1.550 1.570 212,000 330,320 1.5581 160.2 160.2 161.2 159.1 161.2 2,065 159.96 -0.64%
2013-08-06 0 1.570 1.570 1.600 1.550 1.570 198,000 308,740 1.5593 161.2 161.2 164.3 159.1 161.2 1,929 160.09 0.00%
2013-08-05 0 1.570 1.570 1.610 1.530 1.570 426,000 666,220 1.5639 161.2 161.2 165.3 157.1 161.2 4,149 160.56 0.00%
2013-08-02 0 1.570 1.570 1.600 1.560 1.570 284,000 445,000 1.5669 161.2 161.2 164.3 160.2 161.2 2,766 160.87 0.00%
2013-08-01 0 1.570 1.570 1.600 1.560 1.570 162,000 253,120 1.5625 161.2 161.2 164.3 160.2 161.2 1,578 160.41 0.00%
2013-07-31 0 1.570 1.570 1.580 1.560 1.570 152,000 238,080 1.5663 161.2 161.2 162.2 160.2 161.2 1,481 160.81 -1.87%
2013-07-30 0 1.600 1.590 1.610 1.560 1.600 182,000 288,100 1.5830 164.3 163.2 165.3 160.2 164.3 1,773 162.52 0.63%
2013-07-29 0 1.590 1.580 1.590 1.580 1.590 86,000 136,380 1.5858 163.2 162.2 163.2 162.2 163.2 838 162.81 1.27%
2013-07-26 0 1.570 1.570 1.580 1.560 1.570 48,000 74,900 1.5604 161.2 161.2 162.2 160.2 161.2 468 160.20 -0.63%
2013-07-25 0 1.580 1.570 1.580 1.560 1.580 22,000 34,500 1.5682 162.2 161.2 162.2 160.2 162.2 214 161.00 1.28%
2013-07-24 0 1.560 1.560 1.570 1.560 1.560 70,000 109,200 1.5600 160.2 160.2 161.2 160.2 160.2 682 160.16 -0.64%
2013-07-23 0 1.570 1.560 1.580 1.560 1.570 84,000 131,640 1.5671 161.2 160.2 162.2 160.2 161.2 818 160.89 0.64%
2013-07-22 0 1.560 1.560 1.580 1.550 1.560 78,000 121,280 1.5549 160.2 160.2 162.2 159.1 160.2 760 159.63 -1.27%
2013-07-19 0 1.580 1.560 1.580 1.580 1.580 2,000 3,160 1.5800 162.2 160.2 162.2 162.2 162.2 19 162.21 0.64%
2013-07-18 0 1.570 1.560 1.590 1.570 1.580 10,000 15,740 1.5740 161.2 160.2 163.2 161.2 162.2 97 161.60 -0.63%
2013-07-17 0 1.580 1.580 1.590 1.580 1.580 136,000 214,880 1.5800 162.2 162.2 163.2 162.2 162.2 1,325 162.21 0.00%
2013-07-16 0 1.580 1.580 1.590 1.580 1.580 120,000 189,600 1.5800 162.2 162.2 163.2 162.2 162.2 1,169 162.21 -1.25%
2013-07-15 0 1.600 1.560 1.600 1.550 1.600 150,000 235,480 1.5699 164.3 160.2 164.3 159.1 164.3 1,461 161.17 2.56%
2013-07-12 0 1.560 1.560 1.610 1.550 1.560 94,000 146,080 1.5540 160.2 160.2 165.3 159.1 160.2 916 159.55 0.00%
2013-07-11 0 1.560 1.560 1.590 1.530 1.580 284,000 441,560 1.5548 160.2 160.2 163.2 157.1 162.2 2,766 159.62 -1.89%
2013-07-10 0 1.590 1.550 1.590 1.550 1.590 768,000 1,201,780 1.5648 163.2 159.1 163.2 159.1 163.2 7,481 160.65 0.63%
2013-07-09 0 1.580 1.570 1.590 1.570 1.590 404,000 639,050 1.5818 162.2 161.2 163.2 161.2 163.2 3,935 162.40 -0.63%
2013-07-08 0 1.590 1.580 1.600 1.570 1.590 114,000 180,480 1.5832 163.2 162.2 164.3 161.2 163.2 1,110 162.54 0.00%
2013-07-05 0 1.590 1.560 1.590 1.560 1.590 140,000 221,700 1.5836 163.2 160.2 163.2 160.2 163.2 1,364 162.58 0.63%
2013-07-04 0 1.580 1.540 1.580 1.550 1.580 76,000 118,520 1.5595 162.2 158.1 162.2 159.1 162.2 740 160.10 3.27%
2013-07-03 0 1.530 1.530 1.550 1.520 1.550 184,000 281,200 1.5283 157.1 157.1 159.1 156.1 159.1 1,792 156.90 -2.55%
2013-07-02 0 1.570 1.550 1.600 1.560 1.570 140,000 219,700 1.5693 161.2 159.1 164.3 160.2 161.2 1,364 161.11 -1.26%
2013-06-28 0 1.590 1.580 1.590 1.580 1.600 122,000 193,220 1.5838 163.2 162.2 163.2 162.2 164.3 1,188 162.60 -0.62%
2013-06-27 0 1.600 1.590 1.600 1.540 1.650 954,000 1,511,440 1.5843 164.3 163.2 164.3 158.1 169.4 9,292 162.66 0.00%
2013-06-26 0 1.600 1.600 1.630 1.540 1.600 184,000 287,560 1.5628 164.3 164.3 167.3 158.1 164.3 1,792 160.45 5.26%
2013-06-25 0 1.520 1.500 1.520 1.520 1.550 254,000 388,600 1.5299 156.1 154.0 156.1 156.1 159.1 2,474 157.07 -1.94%
2013-06-24 0 1.550 1.520 1.580 1.550 1.590 398,000 622,140 1.5632 159.1 156.1 162.2 159.1 163.2 3,877 160.48 -1.27%
2013-06-21 0 1.570 1.560 1.590 1.560 1.570 224,000 350,580 1.5651 161.2 160.2 163.2 160.2 161.2 2,182 160.68 -0.63%
2013-06-20 0 1.580 1.580 1.590 1.580 1.630 412,000 658,340 1.5979 162.2 162.2 163.2 162.2 167.3 4,013 164.05 -3.07%
2013-06-19 0 1.630 1.630 1.650 1.610 1.630 232,000 377,920 1.6290 167.3 167.3 169.4 165.3 167.3 2,260 167.24 1.24%
2013-06-18 0 1.610 1.610 1.630 1.610 1.630 116,000 188,560 1.6255 165.3 165.3 167.3 165.3 167.3 1,130 166.88 0.00%
2013-06-17 0 1.610 1.600 1.610 1.570 1.610 288,000 461,360 1.6019 165.3 164.3 165.3 161.2 165.3 2,805 164.46 0.62%
2013-06-14 0 1.600 1.600 1.670 1.600 1.600 16,000 25,600 1.6000 164.3 164.3 171.5 164.3 164.3 156 164.27 2.56%
2013-06-13 0 1.560 1.560 1.590 1.560 1.600 262,000 410,180 1.5656 160.2 160.2 163.2 160.2 164.3 2,552 160.73 -2.50%
2013-06-11 0 1.600 1.600 1.630 1.600 1.600 264,000 422,400 1.6000 164.3 164.3 167.3 164.3 164.3 2,571 164.27 0.00%
2013-06-10 0 1.600 1.600 1.620 1.600 1.600 42,000 67,200 1.6000 164.3 164.3 166.3 164.3 164.3 409 164.27 -0.62%
2013-06-07 0 1.610 1.610 1.620 1.590 1.600 106,000 169,260 1.5968 165.3 165.3 166.3 163.2 164.3 1,032 163.94 0.62%
2013-06-06 0 1.600 1.590 1.600 1.600 1.600 28,000 44,800 1.6000 164.3 163.2 164.3 164.3 164.3 273 164.27 -0.62%
2013-06-05 0 1.610 1.610 1.650 1.600 1.690 128,600 211,000 1.6407 165.3 165.3 169.4 164.3 173.5 1,253 168.45 0.62%
2013-06-04 0 1.600 1.590 1.650 1.590 1.600 52,000 83,120 1.5985 164.3 163.2 169.4 163.2 164.3 506 164.11 0.00%
2013-06-03 0 1.600 1.570 1.600 - - 62,000 99,200 1.6000 164.3 161.2 164.3 - - 604 164.27 0.00%
2013-05-31 0 1.600 1.580 1.600 1.580 1.600 100,000 158,400 1.5840 164.3 162.2 164.3 162.2 164.3 974 162.62 0.00%
2013-05-30 0 1.600 1.560 1.600 1.600 1.600 20,000 32,000 1.6000 164.3 160.2 164.3 164.3 164.3 195 164.27 1.27%
2013-05-29 0 1.580 1.550 1.580 1.550 1.580 146,000 226,780 1.5533 162.2 159.1 162.2 159.1 162.2 1,422 159.47 -0.63%
2013-05-28 0 1.590 1.580 1.590 1.590 1.590 88,000 139,920 1.5900 163.2 162.2 163.2 163.2 163.2 857 163.24 0.63%
2013-05-27 0 1.580 1.540 1.590 - - 0 0 - 162.2 158.1 163.2 - - 0 - 0.00%
2013-05-24 0 1.580 1.560 1.580 1.580 1.600 78,000 124,140 1.5915 162.2 160.2 162.2 162.2 164.3 760 163.40 0.00%
2013-05-23 0 1.580 1.540 1.580 1.580 1.580 16,000 25,280 1.5800 162.2 158.1 162.2 162.2 162.2 156 162.21 -1.25%
2013-05-22 0 1.600 1.580 1.600 1.590 1.600 282,000 450,600 1.5979 164.3 162.2 164.3 163.2 164.3 2,747 164.05 1.27%
2013-05-21 0 1.580 1.560 1.580 1.580 1.580 2,000 3,160 1.5800 162.2 160.2 162.2 162.2 162.2 19 162.21 0.00%
2013-05-20 0 1.580 1.540 1.580 1.530 1.600 193,000 305,540 1.5831 162.2 158.1 162.2 157.1 164.3 1,880 162.53 0.00%
2013-05-16 0 1.580 1.550 1.580 1.580 1.580 26,000 41,080 1.5800 162.2 159.1 162.2 162.2 162.2 253 162.21 -0.63%
2013-05-15 0 1.590 1.550 1.590 1.590 1.590 40,000 63,600 1.5900 163.2 159.1 163.2 163.2 163.2 390 163.24 0.63%
2013-05-14 0 1.580 1.540 1.590 1.580 1.580 34,000 53,720 1.5800 162.2 158.1 163.2 162.2 162.2 331 162.21 -0.63%
2013-05-13 0 1.590 1.550 1.590 1.570 1.590 40,000 63,480 1.5870 163.2 159.1 163.2 161.2 163.2 390 162.93 0.00%
2013-05-10 0 1.590 1.580 1.590 1.630 1.630 4,000 6,520 1.6300 163.2 162.2 163.2 167.3 167.3 39 167.35 -0.62%
2013-05-09 0 1.600 1.580 1.600 1.600 1.600 202,000 321,700 1.5926 164.3 162.2 164.3 164.3 164.3 1,968 163.50 0.00%
2013-05-08 0 1.600 1.580 1.600 1.600 1.600 2,000 3,200 1.6000 164.3 162.2 164.3 164.3 164.3 19 164.27 0.00%
2013-05-07 0 1.600 1.580 1.600 1.600 1.600 120,000 192,000 1.6000 164.3 162.2 164.3 164.3 164.3 1,169 164.27 3.23%
2013-05-06 0 1.550 1.550 1.600 1.550 1.550 16,000 24,800 1.5500 159.1 159.1 164.3 159.1 159.1 156 159.13 -3.13%
2013-05-03 0 1.600 1.590 1.600 1.590 1.600 160,000 254,920 1.5933 164.3 163.2 164.3 163.2 164.3 1,558 163.57 0.00%
2013-05-02 0 1.600 1.590 1.600 1.590 1.600 52,000 82,800 1.5923 164.3 163.2 164.3 163.2 164.3 506 163.48 0.00%
2013-04-30 0 1.600 1.590 1.600 1.600 1.610 28,000 44,840 1.6014 164.3 163.2 164.3 164.3 165.3 273 164.41 0.63%
2013-04-29 0 1.590 1.580 1.600 - - 0 0 - 163.2 162.2 164.3 - - 0 - 0.00%
2013-04-26 0 1.590 1.550 1.600 - - 0 0 - 163.2 159.1 164.3 - - 0 - 0.00%
2013-04-25 0 1.590 1.530 1.590 1.590 1.590 10,000 15,900 1.5900 163.2 157.1 163.2 163.2 163.2 97 163.24 -0.62%
2013-04-24 0 1.600 1.550 1.600 - - 0 0 - 164.3 159.1 164.3 - - 0 - 0.00%
2013-04-23 0 1.600 1.540 1.600 - - 0 0 - 164.3 158.1 164.3 - - 0 - 0.00%
2013-04-22 0 1.600 1.580 1.600 - - 0 0 - 164.3 162.2 164.3 - - 0 - 0.00%
2013-04-19 0 1.600 1.580 1.600 1.580 1.600 8,000 12,680 1.5850 164.3 162.2 164.3 162.2 164.3 78 162.73 1.27%
2013-04-18 0 1.580 1.570 1.580 1.590 1.590 12,000 19,080 1.5900 162.2 161.2 162.2 163.2 163.2 117 163.24 -0.63%
2013-04-17 0 1.590 1.580 1.590 1.580 1.600 14,000 22,180 1.5843 163.2 162.2 163.2 162.2 164.3 136 162.65 0.00%
2013-04-16 0 1.590 1.580 1.590 1.590 1.600 58,000 92,740 1.5990 163.2 162.2 163.2 163.2 164.3 565 164.16 -0.62%
2013-04-15 0 1.600 1.580 1.600 1.580 1.600 30,000 47,480 1.5827 164.3 162.2 164.3 162.2 164.3 292 162.49 -1.23%
2013-04-12 0 1.620 1.580 1.620 1.590 1.620 114,000 182,860 1.6040 166.3 162.2 166.3 163.2 166.3 1,110 164.68 1.25%
2013-04-11 0 1.600 1.590 1.600 1.600 1.620 248,000 397,000 1.6008 164.3 163.2 164.3 164.3 166.3 2,416 164.35 0.63%
2013-04-10 0 1.590 1.580 1.590 1.580 1.590 118,000 187,000 1.5847 163.2 162.2 163.2 162.2 163.2 1,149 162.70 0.63%
2013-04-09 0 1.580 1.580 1.590 1.510 1.590 114,000 178,340 1.5644 162.2 162.2 163.2 155.0 163.2 1,110 160.61 1.94%
2013-04-08 0 1.550 1.520 1.550 1.540 1.560 26,000 40,220 1.5469 159.1 156.1 159.1 158.1 160.2 253 158.82 -1.27%
2013-04-05 0 1.570 1.560 1.590 1.570 1.600 882,000 1,408,640 1.5971 161.2 160.2 163.2 161.2 164.3 8,591 163.97 -1.87%
2013-04-03 0 1.600 1.600 1.610 1.600 1.610 402,000 643,700 1.6012 164.3 164.3 165.3 164.3 165.3 3,916 164.39 -1.84%
2013-04-02 0 1.630 1.600 1.630 1.630 1.630 76,000 123,880 1.6300 167.3 164.3 167.3 167.3 167.3 740 167.35 0.62%
2013-03-28 0 1.620 1.620 1.630 1.600 1.620 86,000 138,820 1.6142 166.3 166.3 167.3 164.3 166.3 838 165.72 -1.22%
2013-03-27 0 1.640 1.610 1.640 1.640 1.640 14,000 22,960 1.6400 168.4 165.3 168.4 168.4 168.4 136 168.37 0.00%
2013-03-26 0 1.640 1.620 1.640 - - 0 0 - 168.4 166.3 168.4 - - 0 - 0.00%
2013-03-25 0 1.640 1.610 1.640 1.640 1.640 40,000 65,600 1.6400 168.4 165.3 168.4 168.4 168.4 390 168.37 0.00%
2013-03-22 0 1.640 1.640 1.660 1.610 1.650 50,000 80,700 1.6140 168.4 168.4 170.4 165.3 169.4 487 165.70 0.00%
2013-03-21 0 1.640 1.620 1.670 1.640 1.640 20,000 32,800 1.6400 168.4 166.3 171.5 168.4 168.4 195 168.37 -0.61%
2013-03-20 0 1.650 1.650 1.680 1.640 1.640 10,000 16,400 1.6400 169.4 169.4 172.5 168.4 168.4 97 168.37 1.85%
2013-03-19 0 1.620 1.610 1.640 - - 0 0 - 166.3 165.3 168.4 - - 0 - 0.00%
2013-03-18 0 1.620 1.620 1.670 1.620 1.630 56,000 90,920 1.6236 166.3 166.3 171.5 166.3 167.3 545 166.69 -2.41%
2013-03-15 0 1.660 1.660 1.670 1.640 1.640 20,000 32,800 1.6400 170.4 170.4 171.5 168.4 168.4 195 168.37 0.61%
2013-03-14 0 1.650 1.630 1.670 1.650 1.660 270,000 446,080 1.6521 169.4 167.3 171.5 169.4 170.4 2,630 169.62 -0.60%
2013-03-13 0 1.660 1.660 1.680 1.660 1.680 142,000 236,120 1.6628 170.4 170.4 172.5 170.4 172.5 1,383 170.71 -2.35%
2013-03-12 0 1.700 1.670 1.700 1.670 1.700 28,000 46,940 1.6764 174.5 171.5 174.5 171.5 174.5 273 172.11 0.00%
2013-03-11 0 1.700 1.670 1.700 1.680 1.700 104,000 175,440 1.6869 174.5 171.5 174.5 172.5 174.5 1,013 173.19 0.00%
2013-03-08 0 1.700 1.670 1.700 1.670 1.700 538,000 906,720 1.6854 174.5 171.5 174.5 171.5 174.5 5,240 173.03 1.19%
2013-03-07 0 1.680 1.650 1.680 1.650 1.680 28,000 46,680 1.6671 172.5 169.4 172.5 169.4 172.5 273 171.16 -0.59%
2013-03-06 0 1.690 1.680 1.690 1.670 1.690 74,000 124,260 1.6792 173.5 172.5 173.5 171.5 173.5 721 172.40 0.60%
2013-03-05 0 1.680 1.650 1.680 1.640 1.680 66,000 108,880 1.6497 172.5 169.4 172.5 168.4 172.5 643 169.37 1.82%
2013-03-04 0 1.650 1.650 1.680 1.650 1.690 30,000 49,740 1.6580 169.4 169.4 172.5 169.4 173.5 292 170.22 0.00%
2013-03-01 0 1.650 1.640 1.670 - - 0 0 - 169.4 168.4 171.5 - - 0 - 0.00%
2013-02-28 0 1.650 1.650 1.660 1.650 1.690 628,000 1,039,940 1.6560 169.4 169.4 170.4 169.4 173.5 6,117 170.01 -2.37%
2013-02-27 0 1.690 1.660 1.690 1.660 1.700 130,000 216,960 1.6689 173.5 170.4 173.5 170.4 174.5 1,266 171.34 -0.59%
2013-02-26 0 1.700 1.670 1.700 1.660 1.700 112,000 190,000 1.6964 174.5 171.5 174.5 170.4 174.5 1,091 174.16 0.00%
2013-02-25 0 1.700 1.660 1.700 - - 0 0 - 174.5 170.4 174.5 - - 0 - 0.00%
2013-02-22 0 1.700 1.660 1.700 1.700 1.700 124,000 210,800 1.7000 174.5 170.4 174.5 174.5 174.5 1,208 174.53 0.00%
2013-02-21 0 1.700 1.660 1.700 1.700 1.700 24,000 40,800 1.7000 174.5 170.4 174.5 174.5 174.5 234 174.53 0.00%
2013-02-20 0 1.700 1.660 1.730 1.670 1.700 176,000 296,260 1.6833 174.5 170.4 177.6 171.5 174.5 1,714 172.82 0.00%
2013-02-19 0 1.700 1.680 1.700 - - 0 0 - 174.5 172.5 174.5 - - 0 - 0.00%
2013-02-18 0 1.700 1.690 1.700 1.670 1.700 52,000 87,800 1.6885 174.5 173.5 174.5 171.5 174.5 506 173.35 0.00%
2013-02-15 0 1.700 1.670 1.700 1.670 1.700 228,000 383,100 1.6803 174.5 171.5 174.5 171.5 174.5 2,221 172.51 0.00%
2013-02-14 0 1.700 1.670 1.700 - - 0 0 - 174.5 171.5 174.5 - - 0 - 0.00%
2013-02-08 0 1.700 1.690 1.700 1.690 1.700 32,000 54,300 1.6969 174.5 173.5 174.5 173.5 174.5 312 174.21 0.59%
2013-02-07 0 1.690 1.660 1.700 1.690 1.720 112,000 192,340 1.7173 173.5 170.4 174.5 173.5 176.6 1,091 176.31 -1.74%
2013-02-06 0 1.720 1.710 1.740 1.690 1.740 245,000 420,070 1.7146 176.6 175.6 178.6 173.5 178.6 2,386 176.03 0.00%
2013-02-05 0 1.720 1.690 1.720 1.720 1.720 38,000 65,360 1.7200 176.6 173.5 176.6 176.6 176.6 370 176.58 -1.15%
2013-02-04 0 1.740 1.710 1.740 1.710 1.750 304,000 523,160 1.7209 178.6 175.6 178.6 175.6 179.7 2,961 176.68 2.35%
2013-02-01 0 1.700 1.700 1.710 1.690 1.710 70,000 118,500 1.6929 174.5 174.5 175.6 173.5 175.6 682 173.80 -0.58%
2013-01-31 0 1.710 1.700 1.710 1.710 1.710 48,000 82,080 1.7100 175.6 174.5 175.6 175.6 175.6 468 175.56 -1.72%
2013-01-30 0 1.740 1.700 1.740 1.730 1.750 140,000 243,600 1.7400 178.6 174.5 178.6 177.6 179.7 1,364 178.64 3.57%
2013-01-29 0 1.680 1.670 1.690 1.680 1.690 6,000 10,100 1.6833 172.5 171.5 173.5 172.5 173.5 58 172.82 -1.75%
2013-01-28 0 1.710 1.670 1.720 1.620 1.720 356,000 603,280 1.6946 175.6 171.5 176.6 166.3 176.6 3,468 173.98 3.01%
2013-01-25 0 1.660 1.660 1.690 1.660 1.700 442,000 743,380 1.6819 170.4 170.4 173.5 170.4 174.5 4,305 172.67 -1.78%
2013-01-24 0 1.690 1.690 1.710 1.680 1.700 172,000 291,540 1.6950 173.5 173.5 175.6 172.5 174.5 1,675 174.02 -1.74%
2013-01-23 0 1.720 1.710 1.730 1.710 1.730 170,000 292,400 1.7200 176.6 175.6 177.6 175.6 177.6 1,656 176.58 -1.71%
2013-01-22 0 1.750 1.730 1.750 1.730 1.750 286,000 497,380 1.7391 179.7 177.6 179.7 177.6 179.7 2,786 178.54 0.00%
2013-01-21 0 1.750 1.740 1.760 1.710 1.750 1,036,000 1,795,380 1.7330 179.7 178.6 180.7 175.6 179.7 10,091 177.92 2.34%
2013-01-18 0 1.710 1.690 1.710 1.700 1.720 304,000 520,220 1.7113 175.6 173.5 175.6 174.5 176.6 2,961 175.69 0.59%
2013-01-17 0 1.700 1.670 1.700 1.670 1.700 126,000 211,920 1.6819 174.5 171.5 174.5 171.5 174.5 1,227 172.67 0.59%
2013-01-16 0 1.690 1.670 1.690 1.660 1.700 134,000 225,420 1.6822 173.5 171.5 173.5 170.4 174.5 1,305 172.71 0.60%
2013-01-15 0 1.680 1.670 1.680 1.620 1.680 270,000 451,280 1.6714 172.5 171.5 172.5 166.3 172.5 2,630 171.60 3.70%
2013-01-14 0 1.620 1.610 1.630 1.600 1.660 105,022 170,934 1.6276 166.3 165.3 167.3 164.3 170.4 1,023 167.10 -2.41%
2013-01-11 0 1.660 1.640 1.660 1.600 1.660 162,000 264,780 1.6344 170.4 168.4 170.4 164.3 170.4 1,578 167.80 1.22%
2013-01-10 0 1.640 1.650 1.660 1.630 1.670 704,000 1,162,100 1.6507 168.4 169.4 170.4 167.3 171.5 6,857 169.47 -0.61%
2013-01-09 0 1.650 1.620 1.650 - - 0 0 - 169.4 166.3 169.4 - - 0 - 0.00%
2013-01-08 0 1.650 1.630 1.650 - - 67 110 1.6418 169.4 167.3 169.4 - - 1 168.56 0.00%
2013-01-07 0 1.650 1.640 1.670 1.610 1.650 218,000 354,180 1.6247 169.4 168.4 171.5 165.3 169.4 2,123 166.80 1.85%
2013-01-04 0 1.620 1.600 1.620 1.600 1.620 72,000 115,680 1.6067 166.3 164.3 166.3 164.3 166.3 701 164.95 0.62%
2013-01-03 0 1.610 1.600 1.630 1.600 1.630 1,334,000 2,142,740 1.6063 165.3 164.3 167.3 164.3 167.3 12,994 164.91 -0.62%
2013-01-02 0 1.620 1.630 1.640 1.610 1.640 706,000 1,144,740 1.6214 166.3 167.3 168.4 165.3 168.4 6,877 166.47 0.00%
2012-12-31 0 1.620 1.620 1.650 1.620 1.640 84,000 137,000 1.6310 166.3 166.3 169.4 166.3 168.4 818 167.44 0.00%
2012-12-28 0 1.620 1.620 1.650 1.620 1.640 142,000 232,040 1.6341 166.3 166.3 169.4 166.3 168.4 1,383 167.76 0.00%
2012-12-27 0 1.620 1.610 1.640 1.600 1.620 168,000 269,060 1.6015 166.3 165.3 168.4 164.3 166.3 1,636 164.42 0.00%
2012-12-24 0 1.620 1.620 1.630 1.620 1.620 32,000 51,840 1.6200 166.3 166.3 167.3 166.3 166.3 312 166.32 1.25%
2012-12-21 0 1.600 1.590 1.620 1.600 1.600 34,000 54,400 1.6000 164.3 163.2 166.3 164.3 164.3 331 164.27 0.00%
2012-12-20 0 1.600 1.600 1.640 1.590 1.600 550,000 875,240 1.5913 164.3 164.3 168.4 163.2 164.3 5,357 163.38 0.00%
2012-12-19 0 1.600 1.600 1.620 1.600 1.630 132,000 212,280 1.6082 164.3 164.3 166.3 164.3 167.3 1,286 165.11 -1.23%
2012-12-18 0 1.620 1.620 1.640 1.600 1.630 202,000 325,860 1.6132 166.3 166.3 168.4 164.3 167.3 1,968 165.62 0.00%
2012-12-17 0 1.620 1.620 1.650 1.610 1.670 388,000 635,640 1.6382 166.3 166.3 169.4 165.3 171.5 3,779 168.19 -1.22%
2012-12-14 0 1.640 1.630 1.640 1.610 1.650 1,092,000 1,787,240 1.6367 168.4 167.3 168.4 165.3 169.4 10,636 168.03 1.23%
2012-12-13 0 1.620 1.620 1.640 1.580 1.640 1,040,000 1,676,560 1.6121 166.3 166.3 168.4 162.2 168.4 10,130 165.50 1.89%
2012-12-12 0 1.590 1.590 1.600 1.560 1.610 422,400 672,444 1.5920 163.2 163.2 164.3 160.2 165.3 4,114 163.44 1.92%
2012-12-11 0 1.560 1.560 1.570 1.540 1.600 234,415 365,670 1.5599 160.2 160.2 161.2 158.1 164.3 2,283 160.15 0.65%
2012-12-10 0 1.550 1.540 1.550 1.510 1.590 430,000 660,300 1.5356 159.1 158.1 159.1 155.0 163.2 4,188 157.65 3.33%
2012-12-07 0 1.530 1.520 1.530 1.520 1.530 244,000 371,440 1.5223 154.0 153.0 154.0 153.0 154.0 2,424 153.22 0.66%
2012-12-06 0 1.520 1.510 1.550 1.490 1.590 288,000 441,640 1.5335 153.0 152.0 156.0 150.0 160.0 2,861 154.35 0.00%
2012-12-05 0 1.520 1.500 1.520 1.460 1.540 570,000 859,540 1.5080 153.0 151.0 153.0 147.0 155.0 5,663 151.78 4.83%
2012-12-04 0 1.450 1.420 1.450 1.420 1.460 184,000 265,840 1.4448 145.9 142.9 145.9 142.9 147.0 1,828 145.42 0.00%
2012-12-03 0 1.450 1.420 1.450 1.420 1.480 778,000 1,133,940 1.4575 145.9 142.9 145.9 142.9 149.0 7,730 146.70 -2.03%
2012-11-30 0 1.480 1.480 1.490 1.480 1.520 1,138,000 1,698,760 1.4928 149.0 149.0 150.0 149.0 153.0 11,306 150.25 -2.63%
2012-11-29 0 1.520 1.510 1.520 1.470 1.580 2,150,000 3,239,840 1.5069 153.0 152.0 153.0 148.0 159.0 21,361 151.67 -3.80%
2012-11-28 0 1.580 1.560 1.580 1.360 1.580 5,460,000 7,911,700 1.4490 159.0 157.0 159.0 136.9 159.0 54,246 145.85 16.18%
2012-11-27 0 1.360 1.350 1.360 1.360 1.360 332,000 451,520 1.3600 136.9 135.9 136.9 136.9 136.9 3,298 136.89 0.74%
2012-11-26 0 1.350 1.350 1.360 1.350 1.360 2,844,000 3,841,600 1.3508 135.9 135.9 136.9 135.9 136.9 28,256 135.96 0.00%
2012-11-23 0 1.350 1.350 1.360 1.350 1.360 1,122,000 1,520,960 1.3556 135.9 135.9 136.9 135.9 136.9 11,147 136.44 -0.74%
2012-11-22 0 1.360 1.360 1.370 1.350 1.360 972,000 1,315,820 1.3537 136.9 136.9 137.9 135.9 136.9 9,657 136.26 0.00%
2012-11-21 0 1.360 1.350 1.360 1.350 1.360 514,000 694,140 1.3505 136.9 135.9 136.9 135.9 136.9 5,107 135.93 0.74%
2012-11-20 0 1.350 1.350 1.370 1.340 1.350 382,000 513,400 1.3440 135.9 135.9 137.9 134.9 135.9 3,795 135.27 0.00%
2012-11-19 0 1.350 1.350 1.360 1.340 1.350 856,000 1,152,280 1.3461 135.9 135.9 136.9 134.9 135.9 8,504 135.49 -1.46%
2012-11-16 0 1.370 1.370 1.390 1.360 1.390 284,000 391,080 1.3770 137.9 137.9 139.9 136.9 139.9 2,822 138.60 -2.84%
2012-11-15 0 1.410 1.400 1.410 1.410 1.410 36,000 50,760 1.4100 141.9 140.9 141.9 141.9 141.9 358 141.92 0.00%
2012-11-14 0 1.410 1.410 1.420 1.400 1.430 322,000 455,600 1.4149 141.9 141.9 142.9 140.9 143.9 3,199 142.41 -1.40%
2012-11-13 0 1.430 1.420 1.430 1.430 1.430 70,000 100,100 1.4300 143.9 142.9 143.9 143.9 143.9 695 143.93 0.00%
2012-11-12 0 1.430 1.420 1.430 1.420 1.450 276,000 397,300 1.4395 143.9 142.9 143.9 142.9 145.9 2,742 144.89 -2.72%
2012-11-09 0 1.470 1.470 1.480 1.460 1.500 390,000 573,860 1.4714 148.0 148.0 149.0 147.0 151.0 3,875 148.10 0.00%
2012-11-08 0 1.470 1.470 1.480 1.470 1.480 342,000 504,060 1.4739 148.0 148.0 149.0 148.0 149.0 3,398 148.35 -1.34%
2012-11-07 0 1.490 1.480 1.500 1.470 1.510 564,000 842,160 1.4932 150.0 149.0 151.0 148.0 152.0 5,603 150.29 -2.61%
2012-11-06 0 1.530 1.530 1.570 1.520 1.560 192,000 296,080 1.5421 154.0 154.0 158.0 153.0 157.0 1,908 155.21 0.66%
2012-11-05 0 1.520 1.520 1.550 1.500 1.580 974,000 1,493,980 1.5339 153.0 153.0 156.0 151.0 159.0 9,677 154.39 -7.32%
2012-11-02 0 1.640 1.630 1.650 1.630 1.670 640,000 1,055,100 1.6486 165.1 164.1 166.1 164.1 168.1 6,359 165.94 0.61%
2012-11-01 0 1.630 1.630 1.640 1.620 1.630 182,000 295,960 1.6262 164.1 164.1 165.1 163.1 164.1 1,808 163.68 0.00%
2012-10-31 0 1.630 1.620 1.630 1.620 1.630 400,000 650,000 1.6250 164.1 163.1 164.1 163.1 164.1 3,974 163.56 0.00%
2012-10-30 0 1.630 1.630 1.640 1.620 1.650 854,000 1,395,300 1.6338 164.1 164.1 165.1 163.1 166.1 8,485 164.45 -0.61%
2012-10-29 0 1.640 1.630 1.640 1.620 1.640 134,000 218,160 1.6281 165.1 164.1 165.1 163.1 165.1 1,331 163.87 0.61%
2012-10-26 0 1.630 1.620 1.640 1.620 1.640 648,000 1,056,240 1.6300 164.1 163.1 165.1 163.1 165.1 6,438 164.06 1.24%
2012-10-25 0 1.610 1.610 1.620 1.600 1.650 1,194,000 1,926,820 1.6138 162.1 162.1 163.1 161.0 166.1 11,863 162.43 -1.23%
2012-10-24 0 1.630 1.640 1.650 1.610 1.680 1,430,000 2,321,940 1.6237 164.1 165.1 166.1 162.1 169.1 14,207 163.43 -1.81%
2012-10-22 0 1.660 1.650 1.670 1.600 1.660 1,348,000 2,188,720 1.6237 167.1 166.1 168.1 161.0 167.1 13,393 163.43 0.00%
2012-10-19 0 1.660 1.640 1.660 1.640 1.660 242,000 398,980 1.6487 167.1 165.1 167.1 165.1 167.1 2,404 165.94 0.61%
2012-10-18 0 1.650 1.650 1.660 1.620 1.680 1,544,000 2,559,840 1.6579 166.1 166.1 167.1 163.1 169.1 15,340 166.87 1.85%
2012-10-17 0 1.620 1.620 1.640 1.620 1.640 590,000 962,600 1.6315 163.1 163.1 165.1 163.1 165.1 5,862 164.22 -1.22%
2012-10-16 0 1.640 1.630 1.650 1.630 1.650 190,000 311,760 1.6408 165.1 164.1 166.1 164.1 166.1 1,888 165.16 -0.61%
2012-10-15 0 1.650 1.640 1.680 1.640 1.650 130,000 214,320 1.6486 166.1 165.1 169.1 165.1 166.1 1,292 165.94 0.61%
2012-10-12 0 1.640 1.640 1.650 1.640 1.660 272,000 449,100 1.6511 165.1 165.1 166.1 165.1 167.1 2,702 166.19 0.00%
2012-10-11 0 1.640 1.630 1.640 1.640 1.640 30,000 49,200 1.6400 165.1 164.1 165.1 165.1 165.1 298 165.07 -0.61%
2012-10-10 0 1.650 1.640 1.650 1.640 1.650 252,000 414,900 1.6464 166.1 165.1 166.1 165.1 166.1 2,504 165.72 0.00%
2012-10-09 0 1.650 1.650 1.660 1.630 1.650 80,000 131,260 1.6408 166.1 166.1 167.1 164.1 166.1 795 165.15 -0.60%
2012-10-08 0 1.660 1.650 1.660 - - 2,000 3,320 1.6600 167.1 166.1 167.1 - - 20 167.08 -1.78%
2012-10-05 0 1.690 1.640 1.690 1.630 1.690 350,000 572,640 1.6361 170.1 165.1 170.1 164.1 170.1 3,477 164.68 3.68%
2012-10-04 0 1.630 1.630 1.640 1.630 1.640 182,000 297,880 1.6367 164.1 164.1 165.1 164.1 165.1 1,808 164.74 -0.61%
2012-10-03 0 1.640 1.620 1.640 1.640 1.650 222,000 364,840 1.6434 165.1 163.1 165.1 165.1 166.1 2,206 165.41 0.00%
2012-09-28 0 1.640 1.640 1.650 1.640 1.650 274,000 451,040 1.6461 165.1 165.1 166.1 165.1 166.1 2,722 165.69 0.61%
2012-09-27 0 1.630 1.610 1.650 1.610 1.660 1,038,000 1,707,960 1.6454 164.1 162.1 166.1 162.1 167.1 10,313 165.62 -1.21%
2012-09-26 0 1.650 1.650 1.670 1.650 1.670 126,000 209,120 1.6597 166.1 166.1 168.1 166.1 168.1 1,252 167.05 0.00%
2012-09-25 0 1.650 1.640 1.650 1.640 1.670 372,000 614,880 1.6529 166.1 165.1 166.1 165.1 168.1 3,696 166.37 0.00%
2012-09-24 0 1.650 1.640 1.650 1.640 1.650 184,000 302,380 1.6434 166.1 165.1 166.1 165.1 166.1 1,828 165.41 0.00%
2012-09-21 0 1.650 1.650 1.720 1.630 1.720 574,000 947,560 1.6508 166.1 166.1 173.1 164.1 173.1 5,703 166.16 1.85%
2012-09-20 0 1.620 1.610 1.620 1.610 1.620 94,000 151,880 1.6157 163.1 162.1 163.1 162.1 163.1 934 162.63 0.00%
2012-09-19 0 1.620 1.620 1.640 1.620 1.640 318,000 518,260 1.6297 163.1 163.1 165.1 163.1 165.1 3,159 164.04 -0.61%
2012-09-18 0 1.630 1.620 1.630 1.630 1.690 1,284,000 2,101,180 1.6364 164.1 163.1 164.1 164.1 170.1 12,757 164.71 0.00%
2012-09-17 0 1.630 1.630 1.660 1.630 1.640 100,000 163,560 1.6356 164.1 164.1 167.1 164.1 165.1 994 164.63 -0.61%
2012-09-14 0 1.640 1.610 1.640 1.610 1.640 300,000 487,500 1.6250 165.1 162.1 165.1 162.1 165.1 2,981 163.56 0.00%
2012-09-13 0 1.640 1.630 1.650 1.640 1.640 496,000 813,440 1.6400 165.1 164.1 166.1 165.1 165.1 4,928 165.07 0.00%
2012-09-12 0 1.640 1.630 1.680 1.600 1.650 528,000 860,520 1.6298 165.1 164.1 169.1 161.0 166.1 5,246 164.04 1.86%
2012-09-11 0 1.610 1.600 1.610 - - 2,000 3,220 1.6100 162.1 161.0 162.1 - - 20 162.05 0.00%
2012-09-10 0 1.610 1.610 1.630 1.590 1.630 282,000 456,220 1.6178 162.1 162.1 164.1 160.0 164.1 2,802 162.84 0.62%
2012-09-07 0 1.600 1.600 1.650 1.600 1.620 96,000 153,920 1.6033 161.0 161.0 166.1 161.0 163.1 954 161.38 -1.23%
2012-09-06 0 1.620 1.620 1.650 1.620 1.620 48,000 77,760 1.6200 163.1 163.1 166.1 163.1 163.1 477 163.06 -1.22%
2012-09-05 0 1.640 1.630 1.640 1.640 1.690 282,000 466,440 1.6540 165.1 164.1 165.1 165.1 170.1 2,802 166.48 -3.53%
2012-09-04 0 1.700 1.680 1.710 1.640 1.700 98,000 163,440 1.6678 171.1 169.1 172.1 165.1 171.1 974 167.86 4.29%
2012-09-03 0 1.630 1.630 1.720 - - 0 0 - 164.1 164.1 173.1 - - 0 - 0.00%
2012-08-31 0 1.630 1.630 1.670 1.620 1.680 160,000 265,460 1.6591 164.1 164.1 168.1 163.1 169.1 1,590 167.00 -3.55%
2012-08-30 0 1.690 1.680 1.700 1.690 1.730 204,000 347,980 1.7058 170.1 169.1 171.1 170.1 174.1 2,027 171.69 -1.74%
2012-08-29 0 1.720 1.690 1.720 1.690 1.720 28,000 47,620 1.7007 173.1 170.1 173.1 170.1 173.1 278 171.18 1.18%
2012-08-28 0 1.700 1.700 1.720 1.700 1.700 18,000 30,600 1.7000 171.1 171.1 173.1 171.1 171.1 179 171.11 -1.16%
2012-08-27 0 1.720 1.710 1.720 1.700 1.720 70,000 119,560 1.7080 173.1 172.1 173.1 171.1 173.1 695 171.91 1.18%
2012-08-24 0 1.700 1.680 1.700 1.700 1.700 12,000 20,400 1.7000 171.1 169.1 171.1 171.1 171.1 119 171.11 0.59%
2012-08-23 0 1.690 1.690 1.700 1.680 1.690 52,000 87,860 1.6896 170.1 170.1 171.1 169.1 170.1 517 170.06 3.05%
2012-08-22 0 1.640 1.640 1.660 1.640 1.650 194,000 319,140 1.6451 165.1 165.1 167.1 165.1 166.1 1,927 165.58 1.23%
2012-08-21 0 1.650 1.630 1.670 1.600 1.650 92,000 149,140 1.6211 163.1 161.1 165.0 158.1 163.1 931 160.20 0.00%
2012-08-20 0 1.650 1.640 1.700 1.630 1.660 90,000 149,220 1.6580 163.1 162.1 168.0 161.1 164.0 911 163.85 -0.60%
2012-08-17 0 1.660 1.660 1.700 - - 0 0 - 164.0 164.0 168.0 - - 0 - 0.61%
2012-08-16 0 1.650 1.640 1.680 1.650 1.690 30,000 50,300 1.6767 163.1 162.1 166.0 163.1 167.0 304 165.69 -1.79%
2012-08-15 0 1.680 1.650 1.700 - - 0 0 - 166.0 163.1 168.0 - - 0 - 0.00%
2012-08-14 0 1.680 1.680 1.750 1.680 1.750 56,265 95,089 1.6900 166.0 166.0 172.9 166.0 172.9 569 167.01 -4.00%
2012-08-13 0 1.750 1.700 1.750 - - 0 0 - 172.9 168.0 172.9 - - 0 - 0.00%
2012-08-10 0 1.750 1.750 1.760 - - 0 0 - 172.9 172.9 173.9 - - 0 - 2.94%
2012-08-09 0 1.700 1.700 1.750 1.700 1.700 58,000 98,600 1.7000 168.0 168.0 172.9 168.0 168.0 587 168.00 0.00%
2012-08-08 0 1.700 1.680 1.720 1.700 1.700 66,000 112,120 1.6988 168.0 166.0 170.0 168.0 168.0 668 167.88 1.19%
2012-08-07 0 1.680 1.680 1.730 - - 0 0 - 166.0 166.0 171.0 - - 0 - 1.82%
2012-08-06 0 1.650 1.650 1.720 - - 0 0 - 163.1 163.1 170.0 - - 0 - 0.00%
2012-08-03 0 1.650 1.650 1.730 1.640 1.650 52,000 85,300 1.6404 163.1 163.1 171.0 162.1 163.1 526 162.11 -2.37%
2012-08-02 0 1.690 1.690 1.730 1.620 1.700 1,128,000 1,888,000 1.6738 167.0 167.0 171.0 160.1 168.0 11,414 165.41 1.20%
2012-08-01 0 1.670 1.650 1.680 1.610 1.680 92,000 153,500 1.6685 165.0 163.1 166.0 159.1 166.0 931 164.88 1.21%
2012-07-31 0 1.650 1.630 1.660 1.650 1.650 34,000 56,100 1.6500 163.1 161.1 164.0 163.1 163.1 344 163.06 0.00%
2012-07-30 0 1.650 1.650 1.670 1.630 1.630 28,000 45,640 1.6300 163.1 163.1 165.0 161.1 161.1 283 161.08 0.00%
2012-07-27 0 1.650 1.650 1.670 1.630 1.630 8,000 13,040 1.6300 163.1 163.1 165.0 161.1 161.1 81 161.08 0.00%
2012-07-26 0 1.650 1.610 1.670 1.650 1.650 4,000 6,600 1.6500 163.1 159.1 165.0 163.1 163.1 40 163.06 0.00%
2012-07-25 0 1.650 1.610 1.650 1.600 1.650 86,000 138,500 1.6105 163.1 159.1 163.1 158.1 163.1 870 159.15 1.85%
2012-07-24 0 1.620 1.620 1.670 1.620 1.670 96,000 156,020 1.6252 160.1 160.1 165.0 160.1 165.0 971 160.61 -3.57%
2012-07-23 0 1.680 1.630 1.700 1.680 1.700 24,000 40,440 1.6850 166.0 161.1 168.0 166.0 168.0 243 166.52 -1.18%
2012-07-20 0 1.700 1.670 1.720 1.650 1.700 78,000 130,460 1.6726 168.0 165.0 170.0 163.1 168.0 789 165.29 3.66%
2012-07-19 0 1.640 1.630 1.660 1.640 1.650 38,000 62,540 1.6458 162.1 161.1 164.0 162.1 163.1 385 162.64 0.61%
2012-07-18 0 1.630 1.630 1.650 1.620 1.630 36,000 58,480 1.6244 161.1 161.1 163.1 160.1 161.1 364 160.53 -1.21%
2012-07-17 0 1.650 1.650 1.710 1.620 1.680 72,000 118,560 1.6467 163.1 163.1 169.0 160.1 166.0 729 162.73 0.00%
2012-07-16 0 1.650 1.650 1.690 1.630 1.690 198,000 330,320 1.6683 163.1 163.1 167.0 161.1 167.0 2,004 164.86 -2.94%
2012-07-13 0 1.700 1.700 1.720 1.680 1.720 64,000 109,000 1.7031 168.0 168.0 170.0 166.0 170.0 648 168.31 -1.73%
2012-07-12 0 1.730 1.710 1.730 1.700 1.730 40,000 68,600 1.7150 171.0 169.0 171.0 168.0 171.0 405 169.48 -0.57%
2012-07-11 0 1.740 1.740 1.750 1.700 1.720 102,000 174,960 1.7153 172.0 172.0 172.9 168.0 170.0 1,032 169.51 0.00%
2012-07-10 0 1.740 1.730 1.740 1.740 1.740 2,000 3,480 1.7400 172.0 171.0 172.0 172.0 172.0 20 171.95 0.00%
2012-07-09 0 1.740 1.720 1.770 1.740 1.770 136,000 237,600 1.7471 172.0 170.0 174.9 172.0 174.9 1,376 172.65 -2.25%
2012-07-06 0 1.780 1.750 1.780 1.770 1.780 28,000 49,740 1.7764 175.9 172.9 175.9 174.9 175.9 283 175.55 1.71%
2012-07-05 0 1.750 1.750 1.760 1.710 1.750 104,000 180,880 1.7392 172.9 172.9 173.9 169.0 172.9 1,052 171.88 -2.23%
2012-07-04 0 1.790 1.760 1.790 1.700 1.790 198,000 347,100 1.7530 176.9 173.9 176.9 168.0 176.9 2,004 173.24 0.56%
2012-07-03 0 1.780 1.720 1.780 1.700 1.790 864,000 1,500,600 1.7368 175.9 170.0 175.9 168.0 176.9 8,743 171.64 0.56%
2012-06-29 0 1.770 1.770 1.780 1.720 2.050 2,464,000 4,363,720 1.7710 174.9 174.9 175.9 170.0 202.6 24,934 175.01 -18.81%
2012-06-28 0 2.180 2.180 2.250 2.180 2.220 1,142,000 2,514,940 2.2022 215.4 215.4 222.4 215.4 219.4 11,556 217.63 -1.80%
2012-06-27 0 2.220 2.240 2.250 2.180 2.220 120,000 264,120 2.2010 219.4 221.4 222.4 215.4 219.4 1,214 217.51 0.91%
2012-06-26 0 2.200 2.190 2.220 2.180 2.220 34,000 74,840 2.2012 217.4 216.4 219.4 215.4 219.4 344 217.53 -1.35%
2012-06-25 0 2.230 2.220 2.300 2.230 2.230 20,000 44,600 2.2300 220.4 219.4 227.3 220.4 220.4 202 220.37 -0.89%
2012-06-22 0 2.250 2.220 2.270 2.240 2.250 74,000 165,820 2.2408 222.4 219.4 224.3 221.4 222.4 749 221.44 0.45%
2012-06-21 0 2.240 2.220 2.270 2.240 2.250 152,000 340,720 2.2416 221.4 219.4 224.3 221.4 222.4 1,538 221.52 0.00%
2012-06-20 0 2.240 2.230 2.270 2.240 2.240 136,000 304,640 2.2400 221.4 220.4 224.3 221.4 221.4 1,376 221.36 0.00%
2012-06-19 0 2.240 2.220 2.240 2.240 2.240 100,000 224,000 2.2400 221.4 219.4 221.4 221.4 221.4 1,012 221.36 -0.44%
2012-06-18 0 2.250 2.230 2.270 2.250 2.270 96,000 217,000 2.2604 222.4 220.4 224.3 222.4 224.3 971 223.38 -0.88%
2012-06-15 0 2.270 2.230 2.270 2.250 2.270 430,000 970,500 2.2570 224.3 220.4 224.3 222.4 224.3 4,351 223.04 2.71%
2012-06-14 0 2.210 2.200 2.250 2.210 2.250 80,000 178,400 2.2300 218.4 217.4 222.4 218.4 222.4 810 220.37 -1.78%
2012-06-13 0 2.250 2.200 2.250 2.220 2.250 280,000 624,600 2.2307 222.4 217.4 222.4 219.4 222.4 2,833 220.44 1.35%
2012-06-12 0 2.220 2.200 2.230 2.220 2.230 300,000 667,200 2.2240 219.4 217.4 220.4 219.4 220.4 3,036 219.78 -0.45%
2012-06-11 0 2.230 2.190 2.230 2.200 2.230 422,000 929,920 2.2036 220.4 216.4 220.4 217.4 220.4 4,270 217.77 -1.33%
2012-06-08 0 2.260 2.220 2.260 2.200 2.260 110,000 246,720 2.2429 223.3 219.4 223.3 217.4 223.3 1,113 221.65 0.00%
2012-06-07 0 2.260 2.250 2.260 2.240 2.280 174,000 394,220 2.2656 223.3 222.4 223.3 221.4 225.3 1,761 223.90 -0.44%
2012-06-06 0 2.270 2.270 2.290 2.260 2.290 134,000 304,860 2.2751 224.3 224.3 226.3 223.3 226.3 1,356 224.83 -0.87%
2012-06-05 0 2.290 2.250 2.290 2.200 2.420 492,000 1,123,020 2.2826 226.3 222.4 226.3 217.4 239.2 4,979 225.57 -4.58%
2012-06-04 0 2.400 2.400 2.420 2.400 2.450 104,000 252,100 2.4240 237.2 237.2 239.2 237.2 242.1 1,052 239.55 -8.40%
2012-06-01 0 2.620 2.620 2.700 - - 0 0 - 258.9 258.9 266.8 - - 0 - 0.77%
2012-05-31 0 2.600 2.600 2.700 2.600 2.600 80,000 208,000 2.6000 256.9 256.9 266.8 256.9 256.9 810 256.94 -1.89%
2012-05-30 0 2.650 2.650 2.700 2.650 2.650 28,000 74,200 2.6500 261.9 261.9 266.8 261.9 261.9 283 261.88 0.00%
2012-05-29 0 2.650 2.530 2.650 - - 0 0 - 261.9 250.0 261.9 - - 0 - 0.00%
2012-05-28 0 2.650 2.600 2.680 2.580 2.650 82,000 215,460 2.6276 261.9 256.9 264.8 255.0 261.9 830 259.66 -1.12%
2012-05-25 0 2.680 2.600 2.700 - - 0 0 - 264.8 256.9 266.8 - - 0 - 0.00%
2012-05-24 0 2.680 2.600 2.680 - - 0 0 - 264.8 256.9 264.8 - - 0 - 0.00%
2012-05-23 0 2.680 2.590 2.680 2.700 2.700 20,000 54,000 2.7000 264.8 256.0 264.8 266.8 266.8 202 266.82 0.75%
2012-05-22 0 2.660 2.600 2.700 - - 0 0 - 262.9 256.9 266.8 - - 0 - 0.00%
2012-05-21 0 2.660 2.580 2.720 - - 0 0 - 262.9 255.0 268.8 - - 0 - 0.00%
2012-05-18 0 2.660 2.520 2.660 - - 0 0 - 262.9 249.0 262.9 - - 0 - 0.00%
2012-05-17 0 2.660 2.580 2.710 - - 0 0 - 262.9 255.0 267.8 - - 0 - 0.00%
2012-05-16 0 2.660 2.660 2.700 2.660 2.700 8,000 21,440 2.6800 262.9 262.9 266.8 262.9 266.8 81 264.84 -2.21%
2012-05-15 0 2.720 2.720 2.740 2.720 2.720 108,000 293,760 2.7200 268.8 268.8 270.8 268.8 268.8 1,093 268.80 -0.37%
2012-05-14 0 2.730 2.720 2.730 2.720 2.730 110,000 299,600 2.7236 269.8 268.8 269.8 268.8 269.8 1,113 269.16 0.37%
2012-05-11 0 2.720 2.720 2.740 2.720 2.720 46,000 125,120 2.7200 268.8 268.8 270.8 268.8 268.8 465 268.80 0.00%
2012-05-10 0 2.720 2.720 2.730 2.720 2.720 170,000 462,400 2.7200 268.8 268.8 269.8 268.8 268.8 1,720 268.80 0.00%
2012-05-09 0 2.720 2.720 2.730 2.720 2.730 984,000 2,676,580 2.7201 268.8 268.8 269.8 268.8 269.8 9,957 268.81 -0.37%
2012-05-08 0 2.730 2.720 2.730 2.720 2.730 100,000 272,800 2.7280 269.8 268.8 269.8 268.8 269.8 1,012 269.59 0.37%
2012-05-07 0 2.720 2.720 2.730 2.720 2.730 344,000 935,760 2.7202 268.8 268.8 269.8 268.8 269.8 3,481 268.82 0.00%
2012-05-04 0 2.720 2.720 2.740 2.720 2.740 126,000 343,440 2.7257 268.8 268.8 270.8 268.8 270.8 1,275 269.36 0.00%
2012-05-03 0 2.720 2.720 2.730 2.720 2.740 40,000 109,140 2.7285 268.8 268.8 269.8 268.8 270.8 405 269.64 -0.37%
2012-05-02 0 2.730 2.720 2.730 2.730 2.730 76,000 207,480 2.7300 269.8 268.8 269.8 269.8 269.8 769 269.79 -0.36%
2012-04-30 0 2.740 2.730 2.750 2.740 2.740 40,000 109,600 2.7400 270.8 269.8 271.8 270.8 270.8 405 270.77 0.37%
2012-04-27 0 2.730 2.720 2.730 2.730 2.730 20,000 54,600 2.7300 269.8 268.8 269.8 269.8 269.8 202 269.79 0.37%
2012-04-26 0 2.720 2.720 2.740 2.720 2.720 40,000 108,800 2.7200 268.8 268.8 270.8 268.8 268.8 405 268.80 0.00%
2012-04-25 0 2.720 2.720 2.740 2.720 2.740 98,000 267,920 2.7339 268.8 268.8 270.8 268.8 270.8 992 270.17 0.00%
2012-04-24 0 2.720 2.720 2.740 2.720 2.740 212,000 576,760 2.7206 268.8 268.8 270.8 268.8 270.8 2,145 268.85 -0.37%
2012-04-23 0 2.730 2.720 2.750 2.720 2.730 120,000 327,360 2.7280 269.8 268.8 271.8 268.8 269.8 1,214 269.59 0.00%
2012-04-20 0 2.730 2.720 2.730 2.720 2.730 60,000 163,580 2.7263 269.8 268.8 269.8 268.8 269.8 607 269.42 0.37%
2012-04-19 0 2.720 2.720 2.740 2.720 2.740 236,000 642,860 2.7240 268.8 268.8 270.8 268.8 270.8 2,388 269.19 0.00%
2012-04-18 0 2.720 2.720 2.740 2.720 2.740 126,000 343,240 2.7241 268.8 268.8 270.8 268.8 270.8 1,275 269.21 -1.45%
2012-04-17 0 2.760 2.730 2.760 2.750 2.760 40,000 110,100 2.7525 272.8 269.8 272.8 271.8 272.8 405 272.01 1.47%
2012-04-16 0 2.720 2.720 2.740 2.720 2.750 136,000 373,520 2.7465 268.8 268.8 270.8 268.8 271.8 1,376 271.41 0.00%
2012-04-13 0 2.720 2.720 2.740 2.720 2.800 142,000 387,640 2.7299 268.8 268.8 270.8 268.8 276.7 1,437 269.77 -0.37%
2012-04-12 0 2.730 2.730 2.740 2.720 2.730 220,000 599,600 2.7255 269.8 269.8 270.8 268.8 269.8 2,226 269.34 0.37%
2012-04-11 0 2.720 2.720 2.730 2.700 2.730 700,000 1,903,880 2.7198 268.8 268.8 269.8 266.8 269.8 7,083 268.78 0.74%
2012-04-10 0 2.700 2.700 2.750 2.700 2.720 24,000 64,880 2.7033 266.8 266.8 271.8 266.8 268.8 243 267.15 -0.74%
2012-04-05 0 2.720 2.720 2.740 2.700 2.720 220,000 596,600 2.7118 268.8 268.8 270.8 266.8 268.8 2,226 267.99 0.00%
2012-04-03 0 2.720 2.720 2.740 2.700 2.750 314,000 852,760 2.7158 268.8 268.8 270.8 266.8 271.8 3,177 268.38 0.74%
2012-04-02 0 2.700 2.700 2.730 2.640 2.720 546,000 1,473,040 2.6979 266.8 266.8 269.8 260.9 268.8 5,525 266.61 0.37%
2012-03-30 0 2.690 2.690 2.740 2.690 2.690 46,000 123,740 2.6900 265.8 265.8 270.8 265.8 265.8 465 265.83 0.00%
2012-03-29 0 2.690 2.690 2.720 2.650 2.690 150,000 403,420 2.6895 265.8 265.8 268.8 261.9 265.8 1,518 265.78 -1.10%
2012-03-28 0 2.720 2.700 2.720 2.690 2.720 108,000 290,700 2.6917 268.8 266.8 268.8 265.8 268.8 1,093 266.00 -0.73%
2012-03-27 0 2.740 2.620 2.690 2.690 2.740 336,000 908,620 2.7042 270.8 258.9 265.8 265.8 270.8 3,400 267.24 1.86%
2012-03-26 0 2.690 2.690 2.730 2.620 2.750 162,000 437,240 2.6990 265.8 265.8 269.8 258.9 271.8 1,639 266.72 0.00%
2012-03-23 0 2.690 2.690 2.700 2.690 2.690 162,000 435,780 2.6900 265.8 265.8 266.8 265.8 265.8 1,639 265.83 0.00%
2012-03-22 0 2.690 2.620 2.700 2.670 2.690 128,000 342,740 2.6777 265.8 258.9 266.8 263.9 265.8 1,295 264.61 0.75%
2012-03-21 0 2.670 2.610 2.670 2.680 2.680 16,000 42,880 2.6800 263.9 257.9 263.9 264.8 264.8 162 264.84 0.38%
2012-03-20 0 2.660 2.620 2.660 2.660 2.660 32,000 85,120 2.6600 262.9 258.9 262.9 262.9 262.9 324 262.87 0.00%
2012-03-19 0 2.660 2.650 2.670 2.650 2.660 40,000 106,300 2.6575 262.9 261.9 263.9 261.9 262.9 405 262.62 0.38%
2012-03-16 0 2.650 2.650 2.670 2.650 2.680 122,000 323,660 2.6530 261.9 261.9 263.9 261.9 264.8 1,235 262.17 0.00%
2012-03-15 0 2.650 2.610 2.670 2.600 2.650 62,000 162,640 2.6232 261.9 257.9 263.9 256.9 261.9 627 259.23 0.38%
2012-03-14 0 2.640 2.620 2.660 2.610 2.680 148,000 392,040 2.6489 260.9 258.9 262.9 257.9 264.8 1,498 261.77 -1.49%
2012-03-13 0 2.680 2.610 2.680 2.680 2.680 72,000 192,960 2.6800 264.8 257.9 264.8 264.8 264.8 729 264.84 0.00%
2012-03-12 0 2.680 2.680 2.690 2.680 2.680 40,000 107,200 2.6800 264.8 264.8 265.8 264.8 264.8 405 264.84 1.13%
2012-03-09 0 2.650 2.620 2.670 2.650 2.650 66,000 174,900 2.6500 261.9 258.9 263.9 261.9 261.9 668 261.88 0.00%
2012-03-08 0 2.650 2.630 2.650 2.650 2.660 166,000 440,100 2.6512 261.9 259.9 261.9 261.9 262.9 1,680 262.00 0.00%
2012-03-07 0 2.650 2.650 2.660 2.650 2.680 256,000 679,600 2.6547 261.9 261.9 262.9 261.9 264.8 2,591 262.34 -0.75%
2012-03-06 0 2.670 2.650 2.670 2.650 2.670 154,593 411,609 2.6625 263.9 261.9 263.9 261.9 263.9 1,564 263.12 -1.48%
2012-03-05 0 2.710 2.700 2.720 2.680 2.710 56,833 153,757 2.7054 267.8 266.8 268.8 264.8 267.8 575 267.36 0.00%
2012-03-02 0 2.710 2.690 2.710 2.700 2.710 98,000 264,480 2.6988 267.8 265.8 267.8 266.8 267.8 992 266.70 0.37%
2012-03-01 0 2.700 2.650 2.740 2.650 2.700 12,000 32,300 2.6917 266.8 261.9 270.8 261.9 266.8 121 266.00 0.00%
2012-02-29 0 2.700 2.700 2.710 2.700 2.740 118,000 319,700 2.7093 266.8 266.8 267.8 266.8 270.8 1,194 267.74 -0.37%
2012-02-28 0 2.710 2.710 2.750 2.710 2.710 34,000 92,140 2.7100 267.8 267.8 271.8 267.8 267.8 344 267.81 0.00%
2012-02-27 0 2.710 2.700 2.730 2.710 2.790 42,000 115,460 2.7490 267.8 266.8 269.8 267.8 275.7 425 271.67 -3.21%
2012-02-24 0 2.800 2.780 2.800 2.780 2.800 242,000 676,160 2.7940 276.7 274.7 276.7 274.7 276.7 2,449 276.12 0.36%
2012-02-23 0 2.790 2.780 2.800 2.780 2.800 212,000 592,120 2.7930 275.7 274.7 276.7 274.7 276.7 2,145 276.01 1.82%
2012-02-22 0 2.740 2.740 2.770 2.700 2.750 86,000 236,180 2.7463 270.8 270.8 273.7 266.8 271.8 870 271.39 1.48%
2012-02-21 0 2.700 2.680 2.720 2.660 2.700 296,000 797,300 2.6936 266.8 264.8 268.8 262.9 266.8 2,995 266.19 2.27%
2012-02-20 0 2.640 2.640 2.650 2.610 2.640 118,000 309,140 2.6198 260.9 260.9 261.9 257.9 260.9 1,194 258.90 1.15%
2012-02-17 0 2.610 2.580 2.610 2.550 2.610 40,000 103,860 2.5965 257.9 255.0 257.9 252.0 257.9 405 256.59 1.16%
2012-02-16 0 2.580 2.540 2.600 - - 0 0 - 255.0 251.0 256.9 - - 0 - 0.00%
2012-02-15 0 2.580 2.580 2.590 2.550 2.600 184,000 476,060 2.5873 255.0 255.0 256.0 252.0 256.9 1,862 255.68 1.98%
2012-02-14 0 2.530 2.530 2.580 2.530 2.530 20,000 50,600 2.5300 250.0 250.0 255.0 250.0 250.0 202 250.02 0.40%
2012-02-13 0 2.520 2.520 2.560 2.520 2.520 24,000 60,480 2.5200 249.0 249.0 253.0 249.0 249.0 243 249.03 -1.56%
2012-02-10 0 2.560 2.530 2.570 2.540 2.580 216,000 552,460 2.5577 253.0 250.0 254.0 251.0 255.0 2,186 252.76 0.79%
2012-02-09 0 2.540 2.520 2.540 2.480 2.560 66,000 167,200 2.5333 251.0 249.0 251.0 245.1 253.0 668 250.35 0.79%
2012-02-08 0 2.520 2.470 2.540 2.450 2.520 170,622 425,645 2.4947 249.0 244.1 251.0 242.1 249.0 1,727 246.53 2.02%
2012-02-07 0 2.470 2.470 2.500 2.430 2.480 786,600 1,928,986 2.4523 244.1 244.1 247.1 240.1 245.1 7,960 242.34 -0.40%
2012-02-06 0 2.480 2.470 2.490 - - 0 0 - 245.1 244.1 246.1 - - 0 - 0.00%
2012-02-03 0 2.480 2.480 2.500 2.380 2.480 104,020 257,748 2.4779 245.1 245.1 247.1 235.2 245.1 1,053 244.87 -0.80%
2012-02-02 0 2.500 2.460 2.480 2.360 2.500 17,538 43,326 2.4704 247.1 243.1 245.1 233.2 247.1 177 244.13 0.81%
2012-02-01 0 2.480 2.480 2.500 2.430 2.490 379,982 942,536 2.4805 245.1 245.1 247.1 240.1 246.1 3,845 245.13 1.22%
2012-01-31 0 2.450 2.450 2.490 2.410 2.500 90,000 222,320 2.4702 242.1 242.1 246.1 238.2 247.1 911 244.11 -0.41%
2012-01-30 0 2.460 2.460 2.480 2.350 2.460 66,957 164,297 2.4538 243.1 243.1 245.1 232.2 243.1 678 242.49 0.82%
2012-01-27 0 2.440 2.420 2.470 2.420 2.470 94,781 232,103 2.4488 241.1 239.2 244.1 239.2 244.1 959 242.00 0.83%
2012-01-26 0 2.420 2.420 2.450 2.400 2.460 284,892 687,911 2.4146 239.2 239.2 242.1 237.2 243.1 2,883 238.62 -2.42%
2012-01-20 0 2.480 2.470 2.490 2.440 2.480 62,492 154,065 2.4654 245.1 244.1 246.1 241.1 245.1 632 243.63 1.22%
2012-01-19 0 2.450 2.440 2.450 2.440 2.470 9,532 23,352 2.4499 242.1 241.1 242.1 241.1 244.1 96 242.10 0.41%
2012-01-18 0 2.440 2.440 2.460 2.420 2.440 15,332 37,263 2.4304 241.1 241.1 243.1 239.2 241.1 155 240.18 0.00%
2012-01-17 0 2.440 2.420 2.450 2.440 2.470 96,441 236,733 2.4547 241.1 239.2 242.1 241.1 244.1 976 242.58 -0.81%
2012-01-16 0 2.460 2.460 2.500 2.420 2.450 25,936 63,289 2.4402 243.1 243.1 247.1 239.2 242.1 262 241.15 0.00%
2012-01-13 0 2.460 2.450 2.490 2.430 2.470 70,000 171,640 2.4520 243.1 242.1 246.1 240.1 244.1 708 242.31 0.82%
2012-01-12 0 2.440 2.440 2.470 2.330 2.460 54,000 132,060 2.4456 241.1 241.1 244.1 230.3 243.1 546 241.68 -0.41%
2012-01-11 0 2.450 2.450 2.470 2.350 2.450 82,000 199,180 2.4290 242.1 242.1 244.1 232.2 242.1 830 240.04 -0.81%
2012-01-10 0 2.470 2.470 2.510 2.370 2.480 18,000 44,180 2.4544 244.1 244.1 248.0 234.2 245.1 182 242.55 -0.80%
2012-01-09 0 2.490 2.400 2.550 - - 0 0 - 246.1 237.2 252.0 - - 0 - 0.00%
2012-01-06 0 2.490 2.400 2.500 2.490 2.490 14,000 34,860 2.4900 246.1 237.2 247.1 246.1 246.1 142 246.07 0.00%
2012-01-05 0 2.490 2.490 2.500 2.490 2.500 107,287 267,113 2.4897 246.1 246.1 247.1 246.1 247.1 1,086 246.04 0.00%
2012-01-04 0 2.490 2.490 2.630 2.490 2.520 63,245 157,560 2.4913 246.1 246.1 259.9 246.1 249.0 640 246.19 -1.58%
2012-01-03 0 2.530 2.510 2.540 2.490 2.530 44,000 110,780 2.5177 250.0 248.0 251.0 246.1 250.0 445 248.81 0.00%
2011-12-30 0 2.530 2.510 2.580 2.510 2.530 28,000 70,480 2.5171 250.0 248.0 255.0 248.0 250.0 283 248.75 1.61%
2011-12-29 0 2.490 2.490 2.590 - - 0 0 - 246.1 246.1 256.0 - - 0 - 0.00%
2011-12-28 0 2.490 2.490 2.630 2.490 2.500 8,000 19,960 2.4950 246.1 246.1 259.9 246.1 247.1 81 246.56 0.00%
2011-12-23 0 2.490 2.490 2.500 2.490 2.500 36,000 89,900 2.4972 246.1 246.1 247.1 246.1 247.1 364 246.78 0.00%
2011-12-22 0 2.490 2.490 2.500 2.410 2.490 122,000 303,300 2.4861 246.1 246.1 247.1 238.2 246.1 1,235 245.68 3.32%
2011-12-21 0 2.410 2.410 2.480 2.400 2.410 6,000 14,440 2.4067 238.2 238.2 245.1 237.2 238.2 61 237.83 0.42%
2011-12-20 0 2.400 2.400 2.480 - - 0 0 - 237.2 237.2 245.1 - - 0 - 0.00%
2011-12-19 0 2.400 2.400 2.480 2.400 2.510 150,000 370,600 2.4707 237.2 237.2 245.1 237.2 248.0 1,518 244.16 -4.00%
2011-12-16 0 2.500 2.420 2.580 2.470 2.510 14,000 35,040 2.5029 247.1 239.2 255.0 244.1 248.0 142 247.34 -0.40%
2011-12-15 0 2.510 2.510 2.520 2.410 2.510 238,000 592,500 2.4895 248.0 248.0 249.0 238.2 248.0 2,408 246.02 0.00%
2011-12-14 0 2.510 2.510 2.530 2.510 2.510 2,000 5,020 2.5100 248.0 248.0 250.0 248.0 248.0 20 248.04 -0.79%
2011-12-13 0 2.530 2.500 2.550 2.500 2.530 190,000 476,440 2.5076 250.0 247.1 252.0 247.1 250.0 1,923 247.81 1.20%
2011-12-12 0 2.500 2.500 2.550 2.500 2.500 392,000 980,000 2.5000 247.1 247.1 252.0 247.1 247.1 3,967 247.06 0.81%
2011-12-09 0 2.570 2.550 2.600 2.570 2.610 26,000 67,340 2.5900 245.1 243.2 247.9 245.1 248.9 273 246.99 -1.15%
2011-12-08 0 2.600 2.590 2.600 2.590 2.600 68,000 176,560 2.5965 247.9 247.0 247.9 247.0 247.9 713 247.60 0.39%
2011-12-07 0 2.590 2.590 2.600 - - 0 0 - 247.0 247.0 247.9 - - 0 - 0.00%
2011-12-06 0 2.590 2.570 2.590 2.550 2.590 190,000 489,280 2.5752 247.0 245.1 247.0 243.2 247.0 1,992 245.57 2.78%
2011-12-05 0 2.520 2.520 2.550 2.500 2.520 16,000 40,200 2.5125 240.3 240.3 243.2 238.4 240.3 168 239.60 0.80%
2011-12-02 0 2.500 2.480 2.500 2.500 2.600 538,000 1,358,620 2.5253 238.4 236.5 238.4 238.4 247.9 5,642 240.82 -4.58%
2011-12-01 0 2.620 2.600 2.630 2.620 2.640 72,145 189,285 2.6237 249.8 247.9 250.8 249.8 251.8 757 250.20 0.77%
2011-11-30 0 2.600 2.570 2.610 2.520 2.600 610,000 1,557,860 2.5539 247.9 245.1 248.9 240.3 247.9 6,397 243.54 -0.76%
2011-11-29 0 2.620 2.610 2.630 2.600 2.620 166,000 430,640 2.5942 249.8 248.9 250.8 247.9 249.8 1,741 247.39 0.77%
2011-11-28 0 2.600 2.600 2.610 2.600 2.670 262,000 680,800 2.5985 247.9 247.9 248.9 247.9 254.6 2,747 247.80 0.00%
2011-11-25 0 2.600 2.600 2.610 2.530 2.610 192,000 498,700 2.5974 247.9 247.9 248.9 241.3 248.9 2,013 247.69 1.17%
2011-11-24 0 2.570 2.570 2.610 2.520 2.600 240,377 621,982 2.5875 245.1 245.1 248.9 240.3 247.9 2,521 246.75 -1.15%
2011-11-23 0 2.600 2.540 2.550 2.520 2.600 346,000 891,440 2.5764 247.9 242.2 243.2 240.3 247.9 3,628 245.69 -0.38%
2011-11-22 0 2.610 2.610 2.660 2.460 2.630 156,000 403,980 2.5896 248.9 248.9 253.7 234.6 250.8 1,636 246.95 3.98%
2011-11-21 0 2.510 2.510 2.590 2.500 2.520 30,000 75,480 2.5160 239.4 239.4 247.0 238.4 240.3 315 239.93 -0.40%
2011-11-18 0 2.520 2.520 2.600 2.500 2.550 114,185 287,998 2.5222 240.3 240.3 247.9 238.4 243.2 1,197 240.52 -1.95%
2011-11-17 0 2.570 2.560 2.600 2.550 2.570 52,000 133,000 2.5577 245.1 244.1 247.9 243.2 245.1 545 243.91 0.00%
2011-11-16 0 2.570 2.570 2.660 2.570 2.600 22,468 58,319 2.5956 245.1 245.1 253.7 245.1 247.9 236 247.53 -1.91%
2011-11-15 0 2.620 2.600 2.640 2.620 2.620 6,145 16,094 2.6190 249.8 247.9 251.8 249.8 249.8 64 249.76 0.77%
2011-11-14 0 2.600 2.580 2.590 2.530 2.600 256,620 663,170 2.5842 247.9 246.0 247.0 241.3 247.9 2,691 246.44 4.00%
2011-11-11 0 2.500 2.500 2.530 2.470 2.500 28,000 69,860 2.4950 238.4 238.4 241.3 235.5 238.4 294 237.93 1.21%
2011-11-10 0 2.470 2.460 2.520 2.460 2.480 146,000 360,820 2.4714 235.5 234.6 240.3 234.6 236.5 1,531 235.67 -2.37%
2011-11-09 0 2.530 2.530 2.540 2.450 2.550 493,267 1,227,664 2.4888 241.3 241.3 242.2 233.6 243.2 5,173 237.34 2.43%
2011-11-08 0 2.470 2.470 2.530 2.460 2.480 66,478 164,307 2.4716 235.5 235.5 241.3 234.6 236.5 697 235.70 0.82%
2011-11-07 0 2.450 2.450 2.470 2.450 2.470 134,387 330,248 2.4574 233.6 233.6 235.5 233.6 235.5 1,409 234.35 -1.21%
2011-11-04 0 2.480 2.460 2.490 2.410 2.480 79,467 194,800 2.4513 236.5 234.6 237.5 229.8 236.5 833 233.76 2.90%
2011-11-03 0 2.410 2.410 2.440 2.400 2.500 106,000 257,540 2.4296 229.8 229.8 232.7 228.9 238.4 1,112 231.69 0.00%
2011-11-02 0 2.410 2.400 2.460 2.380 2.410 44,000 105,620 2.4005 229.8 228.9 234.6 227.0 229.8 461 228.91 -0.82%
2011-11-01 0 2.430 2.410 2.460 2.350 2.440 162,375 390,033 2.4021 231.7 229.8 234.6 224.1 232.7 1,703 229.06 -1.22%
2011-10-31 0 2.460 2.450 2.500 2.460 2.500 200,000 499,600 2.4980 234.6 233.6 238.4 234.6 238.4 2,097 238.21 0.00%
2011-10-28 0 2.460 2.460 2.500 2.440 2.500 96,000 237,060 2.4694 234.6 234.6 238.4 232.7 238.4 1,007 235.48 0.82%
2011-10-27 0 2.440 2.460 2.480 2.410 2.490 56,000 137,000 2.4464 232.7 234.6 236.5 229.8 237.5 587 233.30 1.24%
2011-10-26 0 2.410 2.410 2.430 2.400 2.410 156,000 374,580 2.4012 229.8 229.8 231.7 228.9 229.8 1,636 228.98 -1.23%
2011-10-25 0 2.440 2.420 2.460 2.410 2.440 152,000 368,220 2.4225 232.7 230.8 234.6 229.8 232.7 1,594 231.01 0.83%
2011-10-24 0 2.420 2.420 2.530 2.420 2.420 4,000 9,680 2.4200 230.8 230.8 241.3 230.8 230.8 42 230.78 0.41%
2011-10-21 0 2.410 2.410 2.450 2.410 2.420 100,000 241,800 2.4180 229.8 229.8 233.6 229.8 230.8 1,049 230.58 0.00%
2011-10-20 0 2.410 2.410 2.450 2.410 2.480 94,800 230,756 2.4341 229.8 229.8 233.6 229.8 236.5 994 232.12 -3.60%
2011-10-19 0 2.500 2.460 2.530 2.400 2.560 162,000 399,240 2.4644 238.4 234.6 241.3 228.9 244.1 1,699 235.01 4.60%
2011-10-18 0 2.390 2.380 2.390 2.390 2.420 78,000 187,020 2.3977 227.9 227.0 227.9 227.9 230.8 818 228.65 -1.65%
2011-10-17 0 2.430 2.430 2.480 2.420 2.460 14,000 34,040 2.4314 231.7 231.7 236.5 230.8 234.6 147 231.87 2.10%
2011-10-14 0 2.380 2.390 2.400 2.380 2.400 252,000 603,500 2.3948 227.0 227.9 228.9 227.0 228.9 2,643 228.38 -1.65%
2011-10-13 0 2.420 2.420 2.450 2.370 2.420 222,000 532,440 2.3984 230.8 230.8 233.6 226.0 230.8 2,328 228.71 0.83%
2011-10-12 0 2.400 2.350 2.480 2.350 2.400 76,000 180,060 2.3692 228.9 224.1 236.5 224.1 228.9 797 225.93 2.13%
2011-10-11 0 2.350 2.300 2.350 2.350 2.400 104,000 246,600 2.3712 224.1 219.3 224.1 224.1 228.9 1,091 226.12 0.86%
2011-10-10 0 2.330 2.210 2.350 2.330 2.400 34,010 80,863 2.3776 222.2 210.7 224.1 222.2 228.9 357 226.73 4.95%
2011-10-07 0 2.220 2.180 2.280 2.210 2.220 102,000 226,320 2.2188 211.7 207.9 217.4 210.7 211.7 1,070 211.59 4.72%
2011-10-06 0 2.120 2.120 2.180 2.090 2.110 42,000 88,040 2.0962 202.2 202.2 207.9 199.3 201.2 440 199.90 1.44%
2011-10-04 0 2.090 2.090 2.100 2.050 2.150 113,000 235,830 2.0870 199.3 199.3 200.3 195.5 205.0 1,185 199.02 -2.79%
2011-10-03 0 2.150 2.150 2.250 2.130 2.360 40,000 87,060 2.1765 205.0 205.0 214.6 203.1 225.1 419 207.56 -8.90%
2011-09-30 0 2.360 2.140 2.360 2.360 2.360 2,000 4,720 2.3600 225.1 204.1 225.1 225.1 225.1 21 225.05 -0.84%
2011-09-28 0 2.380 2.200 2.380 2.380 2.380 8,000 19,040 2.3800 227.0 209.8 227.0 227.0 227.0 84 226.96 0.00%
2011-09-27 0 2.380 2.200 2.390 2.170 2.380 52,000 119,340 2.2950 227.0 209.8 227.9 206.9 227.0 545 218.86 10.19%
2011-09-26 0 2.160 2.160 2.280 2.140 2.290 322,000 713,380 2.2155 206.0 206.0 217.4 204.1 218.4 3,377 211.27 -5.68%
2011-09-23 0 2.290 2.270 2.300 2.180 2.300 152,000 342,200 2.2513 218.4 216.5 219.3 207.9 219.3 1,594 214.69 -5.76%
2011-09-22 0 2.430 2.420 2.440 2.410 2.450 114,200 278,830 2.4416 231.7 230.8 232.7 229.8 233.6 1,198 232.83 -3.19%
2011-09-21 0 2.510 2.470 2.510 2.500 2.510 80,000 200,480 2.5060 239.4 235.5 239.4 238.4 239.4 839 238.98 0.00%
2011-09-20 0 2.510 2.510 2.520 2.500 2.520 98,000 246,020 2.5104 239.4 239.4 240.3 238.4 240.3 1,028 239.40 -1.57%
2011-09-19 0 2.550 2.510 2.550 2.510 2.590 102,000 256,420 2.5139 243.2 239.4 243.2 239.4 247.0 1,070 239.73 2.00%
2011-09-16 0 2.500 2.500 2.580 2.500 2.570 104,000 265,120 2.5492 238.4 238.4 246.0 238.4 245.1 1,091 243.10 0.00%
2011-09-15 0 2.500 2.500 2.560 2.500 2.520 56,000 140,380 2.5068 238.4 238.4 244.1 238.4 240.3 587 239.05 -0.40%
2011-09-14 0 2.510 2.500 2.540 2.500 2.560 250,000 628,980 2.5159 239.4 238.4 242.2 238.4 244.1 2,622 239.92 -1.95%
2011-09-12 0 2.560 2.560 2.570 2.540 2.590 134,000 342,480 2.5558 244.1 244.1 245.1 242.2 247.0 1,405 243.73 -2.29%
2011-09-09 0 2.620 2.620 2.650 2.610 2.630 106,000 277,480 2.6177 249.8 249.8 252.7 248.9 250.8 1,112 249.63 -1.50%
2011-09-08 0 2.660 2.650 2.660 2.660 2.670 52,000 138,620 2.6658 253.7 252.7 253.7 253.7 254.6 545 254.21 0.00%
2011-09-07 0 2.660 2.660 2.670 2.660 2.680 52,000 138,520 2.6638 253.7 253.7 254.6 253.7 255.6 545 254.03 -0.75%
2011-09-06 0 2.680 2.650 2.690 2.680 2.690 66,000 177,560 2.6903 255.6 252.7 256.5 255.6 256.5 692 256.55 -0.74%
2011-09-05 0 2.700 2.690 2.700 2.690 2.720 258,000 694,960 2.6936 257.5 256.5 257.5 256.5 259.4 2,705 256.87 -0.74%
2011-09-02 0 2.720 2.720 2.730 2.720 2.730 308,000 838,560 2.7226 259.4 259.4 260.3 259.4 260.3 3,230 259.63 0.00%
2011-09-01 0 2.720 2.720 2.730 2.690 2.730 406,000 1,100,580 2.7108 259.4 259.4 260.3 256.5 260.3 4,257 258.51 1.87%
2011-08-31 0 2.670 2.670 2.690 2.670 2.690 68,000 181,900 2.6750 254.6 254.6 256.5 254.6 256.5 713 255.09 -1.11%
2011-08-30 0 2.700 2.670 2.700 2.670 2.730 168,000 452,900 2.6958 257.5 254.6 257.5 254.6 260.3 1,762 257.08 0.00%
2011-08-29 0 2.700 2.680 2.700 2.660 2.710 108,000 290,520 2.6900 257.5 255.6 257.5 253.7 258.4 1,133 256.52 1.50%
2011-08-26 0 2.660 2.660 2.700 2.650 2.720 1,220,000 3,330,760 2.7301 253.7 253.7 257.5 252.7 259.4 12,793 260.35 -3.27%
2011-08-25 0 2.750 2.740 2.750 2.740 2.900 398,000 1,121,280 2.8173 262.2 261.3 262.2 261.3 276.5 4,174 268.66 -2.14%
2011-08-24 0 3.030 3.010 3.030 3.000 3.100 550,100 1,668,437 3.0330 268.0 266.2 268.0 265.3 274.2 6,220 268.23 0.00%
2011-08-23 0 3.030 3.020 3.030 2.980 3.100 260,000 788,380 3.0322 268.0 267.1 268.0 263.5 274.2 2,940 268.16 0.00%
2011-08-22 0 3.030 3.010 3.030 2.950 3.100 346,000 1,055,260 3.0499 268.0 266.2 268.0 260.9 274.2 3,912 269.73 0.66%
2011-08-19 0 3.010 3.010 3.080 2.840 3.120 136,000 409,440 3.0106 266.2 266.2 272.4 251.2 275.9 1,538 266.25 -3.53%
2011-08-18 0 3.120 3.100 3.120 3.080 3.150 244,000 759,560 3.1130 275.9 274.2 275.9 272.4 278.6 2,759 275.30 1.63%
2011-08-17 0 3.070 3.070 3.100 3.040 3.120 328,000 1,013,400 3.0896 271.5 271.5 274.2 268.9 275.9 3,709 273.24 0.66%
2011-08-16 0 3.050 3.050 3.080 3.000 3.130 336,000 1,036,940 3.0861 269.7 269.7 272.4 265.3 276.8 3,799 272.93 -1.29%
2011-08-15 0 3.090 3.090 3.100 3.090 3.120 296,000 917,780 3.1006 273.3 273.3 274.2 273.3 275.9 3,347 274.21 0.65%
2011-08-12 0 3.070 3.070 3.080 3.020 3.090 152,000 464,140 3.0536 271.5 271.5 272.4 267.1 273.3 1,719 270.05 1.66%
2011-08-11 0 3.020 3.020 3.150 2.980 3.130 134,000 405,160 3.0236 267.1 267.1 278.6 263.5 276.8 1,515 267.40 -1.31%
2011-08-10 0 3.060 3.060 3.100 3.010 3.200 128,000 397,100 3.1023 270.6 270.6 274.2 266.2 283.0 1,447 274.36 3.03%
2011-08-09 0 2.970 2.950 2.990 2.750 3.000 808,000 2,330,420 2.8842 262.7 260.9 264.4 243.2 265.3 9,136 255.07 0.68%
2011-08-08 0 2.950 2.930 2.980 2.880 3.020 518,000 1,516,920 2.9284 260.9 259.1 263.5 254.7 267.1 5,857 258.98 -4.84%
2011-08-05 0 3.100 3.070 3.100 3.000 3.200 622,000 1,920,800 3.0881 274.2 271.5 274.2 265.3 283.0 7,033 273.11 -3.73%
2011-08-04 0 3.220 3.220 3.250 3.210 3.260 300,000 974,740 3.2491 284.8 284.8 287.4 283.9 288.3 3,392 287.35 0.31%
2011-08-03 0 3.210 3.210 3.230 3.180 3.230 288,000 922,460 3.2030 283.9 283.9 285.7 281.2 285.7 3,257 283.27 -1.23%
2011-08-02 0 3.250 3.250 3.270 3.230 3.270 186,000 604,540 3.2502 287.4 287.4 289.2 285.7 289.2 2,103 287.44 -0.61%
2011-08-01 0 3.270 3.280 3.290 3.260 3.300 434,000 1,424,780 3.2829 289.2 290.1 291.0 288.3 291.8 4,907 290.33 0.31%
2011-07-29 0 3.260 3.260 3.270 3.260 3.290 218,000 713,100 3.2711 288.3 288.3 289.2 288.3 291.0 2,465 289.29 -0.31%
2011-07-28 0 3.270 3.270 3.300 3.250 3.290 470,000 1,536,600 3.2694 289.2 289.2 291.8 287.4 291.0 5,314 289.14 -0.30%
2011-07-27 0 3.280 3.280 3.300 3.280 3.330 612,000 2,020,240 3.3010 290.1 290.1 291.8 290.1 294.5 6,920 291.94 -1.20%
2011-07-26 0 3.320 3.310 3.330 3.300 3.370 122,000 405,820 3.3264 293.6 292.7 294.5 291.8 298.0 1,379 294.18 0.61%
2011-07-25 0 3.300 3.290 3.300 3.300 3.350 200,000 661,840 3.3092 291.8 291.0 291.8 291.8 296.3 2,261 292.66 -0.30%
2011-07-22 0 3.310 3.310 3.330 3.300 3.330 396,000 1,312,320 3.3139 292.7 292.7 294.5 291.8 294.5 4,478 293.08 0.30%
2011-07-21 0 3.300 3.300 3.330 3.300 3.340 204,000 677,940 3.3232 291.8 291.8 294.5 291.8 295.4 2,307 293.90 -0.60%
2011-07-20 0 3.320 3.320 3.340 3.320 3.390 624,000 2,088,340 3.3467 293.6 293.6 295.4 293.6 299.8 7,056 295.97 0.00%
2011-07-19 0 3.320 3.300 3.320 3.280 3.350 378,000 1,251,160 3.3099 293.6 291.8 293.6 290.1 296.3 4,274 292.72 0.00%
2011-07-18 0 3.320 3.320 3.370 3.300 3.380 358,000 1,194,580 3.3368 293.6 293.6 298.0 291.8 298.9 4,048 295.10 -1.19%
2011-07-15 0 3.360 3.360 3.380 3.340 3.440 231,000 780,630 3.3794 297.2 297.2 298.9 295.4 304.2 2,612 298.86 0.00%
2011-07-14 0 3.360 3.370 3.380 3.360 3.440 516,000 1,743,020 3.3779 297.2 298.0 298.9 297.2 304.2 5,835 298.74 -1.47%
2011-07-13 0 3.410 3.410 3.450 3.410 3.450 94,000 322,460 3.4304 301.6 301.6 305.1 301.6 305.1 1,063 303.38 -0.29%
2011-07-12 0 3.420 3.400 3.420 3.380 3.440 692,000 2,354,360 3.4023 302.5 300.7 302.5 298.9 304.2 7,825 300.89 -1.16%
2011-07-11 0 3.460 3.470 3.480 3.460 3.500 360,000 1,253,620 3.4823 306.0 306.9 307.8 306.0 309.5 4,071 307.97 -1.14%
2011-07-08 0 3.500 3.500 3.510 3.470 3.510 284,000 993,800 3.4993 309.5 309.5 310.4 306.9 310.4 3,211 309.47 -0.28%
2011-07-07 0 3.510 3.500 3.520 3.490 3.520 298,000 1,047,420 3.5148 310.4 309.5 311.3 308.6 311.3 3,370 310.84 0.57%
2011-07-06 0 3.490 3.480 3.490 3.460 3.510 444,000 1,545,620 3.4811 308.6 307.8 308.6 306.0 310.4 5,020 307.86 0.29%
2011-07-05 0 3.480 3.470 3.480 3.450 3.480 370,000 1,281,480 3.4635 307.8 306.9 307.8 305.1 307.8 4,184 306.30 1.46%
2011-07-04 0 3.430 3.420 3.430 3.400 3.460 578,000 1,983,640 3.4319 303.3 302.5 303.3 300.7 306.0 6,536 303.51 2.69%
2011-06-30 0 3.340 3.340 3.370 3.320 3.400 1,606,000 5,397,200 3.3606 295.4 295.4 298.0 293.6 300.7 18,160 297.21 1.52%
2011-06-29 0 3.290 3.280 3.300 3.210 3.550 2,676,000 8,826,140 3.2983 291.0 290.1 291.8 283.9 314.0 30,259 291.69 -6.53%
2011-06-28 0 3.520 3.520 3.560 3.470 3.550 570,000 1,998,520 3.5062 311.3 311.3 314.8 306.9 314.0 6,445 310.08 -0.56%
2011-06-27 0 3.540 3.530 3.540 3.520 3.560 280,000 993,840 3.5494 313.1 312.2 313.1 311.3 314.8 3,166 313.90 0.28%
2011-06-24 0 3.530 3.530 3.550 3.510 3.550 316,000 1,117,020 3.5349 312.2 312.2 314.0 310.4 314.0 3,573 312.62 0.28%
2011-06-23 0 3.520 3.480 3.520 3.460 3.520 226,000 792,160 3.5051 311.3 307.8 311.3 306.0 311.3 2,555 309.99 1.44%
2011-06-22 0 3.470 3.470 3.480 3.390 3.540 702,000 2,436,240 3.4704 306.9 306.9 307.8 299.8 313.1 7,938 306.92 1.76%
2011-06-21 0 3.410 3.410 3.420 3.360 3.430 126,000 429,906 3.4120 301.6 301.6 302.5 297.2 303.3 1,425 301.75 0.00%
2011-06-20 0 3.410 3.410 3.430 3.410 3.450 226,000 775,620 3.4319 301.6 301.6 303.3 301.6 305.1 2,555 303.51 -0.87%
2011-06-17 0 3.440 3.440 3.490 3.420 3.530 132,000 454,920 3.4464 304.2 304.2 308.6 302.5 312.2 1,493 304.79 0.00%
2011-06-16 0 3.440 3.440 3.450 3.430 3.450 146,000 504,060 3.4525 304.2 304.2 305.1 303.3 305.1 1,651 305.33 -0.58%
2011-06-15 0 3.460 3.460 3.500 3.440 3.500 102,000 354,580 3.4763 306.0 306.0 309.5 304.2 309.5 1,153 307.43 0.58%
2011-06-14 0 3.440 3.440 3.470 3.430 3.470 116,000 400,140 3.4495 304.2 304.2 306.9 303.3 306.9 1,312 305.06 -0.58%
2011-06-13 0 3.460 3.460 3.470 3.450 3.480 182,000 631,400 3.4692 306.0 306.0 306.9 305.1 307.8 2,058 306.81 -0.86%
2011-06-10 0 3.490 3.490 3.500 3.480 3.510 84,000 293,760 3.4971 308.6 308.6 309.5 307.8 310.4 950 309.28 0.00%
2011-06-09 0 3.490 3.490 3.510 3.480 3.550 254,000 890,880 3.5074 308.6 308.6 310.4 307.8 314.0 2,872 310.19 -1.69%
2011-06-08 0 3.550 3.550 3.560 3.510 3.550 106,000 375,500 3.5425 314.0 314.0 314.8 310.4 314.0 1,199 313.29 0.85%
2011-06-07 0 3.520 3.520 3.550 3.510 3.540 64,000 225,900 3.5297 311.3 311.3 314.0 310.4 313.1 724 312.16 0.00%
2011-06-03 0 3.520 3.520 3.560 3.510 3.560 104,000 365,900 3.5183 311.3 311.3 314.8 310.4 314.8 1,176 311.15 -0.56%
2011-06-02 0 3.540 3.520 3.540 3.500 3.570 152,000 536,100 3.5270 313.1 311.3 313.1 309.5 315.7 1,719 311.92 -0.84%
2011-06-01 0 3.570 3.570 3.590 3.510 3.590 210,000 748,860 3.5660 315.7 315.7 317.5 310.4 317.5 2,375 315.37 0.85%
2011-05-31 0 3.540 3.530 3.550 3.500 3.540 189,000 665,920 3.5234 313.1 312.2 314.0 309.5 313.1 2,137 311.60 0.85%
2011-05-30 0 3.510 3.510 3.530 3.470 3.510 20,000 70,040 3.5020 310.4 310.4 312.2 306.9 310.4 226 309.71 -0.57%
2011-05-27 0 3.530 3.510 3.540 3.530 3.540 52,000 183,760 3.5338 312.2 310.4 313.1 312.2 313.1 588 312.53 -0.28%
2011-05-26 0 3.540 3.500 3.540 3.450 3.540 120,000 418,860 3.4905 313.1 309.5 313.1 305.1 313.1 1,357 308.69 0.85%
2011-05-25 0 3.510 3.510 3.530 3.480 3.520 108,000 378,240 3.5022 310.4 310.4 312.2 307.8 311.3 1,221 309.73 -0.85%
2011-05-24 0 3.540 3.500 3.550 3.420 3.540 60,000 208,960 3.4827 313.1 309.5 314.0 302.5 313.1 678 308.00 1.72%
2011-05-23 0 3.480 3.480 3.550 3.440 3.520 52,000 181,760 3.4954 307.8 307.8 314.0 304.2 311.3 588 309.12 -0.85%
2011-05-20 0 3.510 3.510 3.550 3.510 3.530 44,000 155,060 3.5241 310.4 310.4 314.0 310.4 312.2 498 311.66 -0.28%
2011-05-19 0 3.520 3.520 3.570 3.500 3.520 16,000 56,160 3.5100 311.3 311.3 315.7 309.5 311.3 181 310.42 0.57%
2011-05-18 0 3.500 3.500 3.570 3.480 3.520 64,000 224,600 3.5094 309.5 309.5 315.7 307.8 311.3 724 310.36 -0.57%
2011-05-17 0 3.520 3.520 3.550 3.420 3.510 80,000 278,580 3.4823 311.3 311.3 314.0 302.5 310.4 905 307.96 -0.56%
2011-05-16 0 3.540 3.540 3.560 3.500 3.600 70,000 249,480 3.5640 313.1 313.1 314.8 309.5 318.4 792 315.19 -0.28%
2011-05-13 0 3.550 3.520 3.570 3.500 3.550 52,000 182,800 3.5154 314.0 311.3 315.7 309.5 314.0 588 310.89 1.43%
2011-05-12 0 3.500 3.500 3.530 3.480 3.580 88,000 308,940 3.5107 309.5 309.5 312.2 307.8 316.6 995 310.48 0.00%
2011-05-11 0 3.500 3.500 3.570 3.480 3.550 68,000 238,840 3.5124 309.5 309.5 315.7 307.8 314.0 769 310.63 0.00%
2011-05-09 0 3.500 3.500 3.550 3.460 3.500 18,000 62,880 3.4933 309.5 309.5 314.0 306.0 309.5 204 308.94 0.00%
2011-05-06 0 3.500 3.500 3.540 3.380 3.500 98,000 339,920 3.4686 309.5 309.5 313.1 298.9 309.5 1,108 306.75 0.00%
2011-05-05 0 3.500 3.500 3.540 3.480 3.500 74,000 258,100 3.4878 309.5 309.5 313.1 307.8 309.5 837 308.46 -0.57%
2011-05-04 0 3.520 3.520 3.540 3.500 3.540 152,000 536,860 3.5320 311.3 311.3 313.1 309.5 313.1 1,719 312.36 -0.56%
2011-05-03 0 3.540 3.540 3.580 3.530 3.590 198,000 701,920 3.5451 313.1 313.1 316.6 312.2 317.5 2,239 313.52 0.00%
2011-04-29 0 3.540 3.540 3.570 3.540 3.570 40,000 141,840 3.5460 313.1 313.1 315.7 313.1 315.7 452 313.60 -0.84%
2011-04-28 0 3.570 3.570 3.600 3.570 3.590 124,000 443,960 3.5803 315.7 315.7 318.4 315.7 317.5 1,402 316.64 -0.28%
2011-04-27 0 3.580 3.580 3.610 3.580 3.600 127,000 456,860 3.5973 316.6 316.6 319.3 316.6 318.4 1,436 318.14 -1.38%
2011-04-26 0 3.630 3.630 3.650 3.630 3.670 82,000 298,840 3.6444 321.0 321.0 322.8 321.0 324.6 927 322.30 -1.09%
2011-04-21 0 3.670 3.660 3.670 3.630 3.670 14,000 51,300 3.6643 324.6 323.7 324.6 321.0 324.6 158 324.06 1.10%
2011-04-20 0 3.630 3.630 3.660 3.620 3.690 38,000 139,320 3.6663 321.0 321.0 323.7 320.1 326.3 430 324.24 0.28%
2011-04-19 0 3.620 3.610 3.670 3.610 3.680 130,000 472,760 3.6366 320.1 319.3 324.6 319.3 325.5 1,470 321.61 -1.63%
2011-04-18 0 3.680 3.640 3.680 3.600 3.700 36,000 132,360 3.6767 325.5 321.9 325.5 318.4 327.2 407 325.16 1.66%
2011-04-15 0 3.620 3.620 3.660 3.590 3.660 184,000 668,900 3.6353 320.1 320.1 323.7 317.5 323.7 2,081 321.50 -0.82%
2011-04-14 0 3.650 3.650 3.670 3.640 3.800 258,000 945,060 3.6630 322.8 322.8 324.6 321.9 336.1 2,917 323.95 1.67%
2011-04-13 0 3.590 3.590 3.610 3.590 3.650 206,000 746,460 3.6236 317.5 317.5 319.3 317.5 322.8 2,329 320.46 0.28%
2011-04-12 0 3.580 3.580 3.670 3.550 3.590 22,000 78,260 3.5573 316.6 316.6 324.6 314.0 317.5 249 314.60 -0.56%
2011-04-11 0 3.600 3.600 3.630 3.530 3.650 140,000 505,460 3.6104 318.4 318.4 321.0 312.2 322.8 1,583 319.30 -0.83%
2011-04-08 0 3.630 3.610 3.630 3.600 3.630 28,000 101,360 3.6200 321.0 319.3 321.0 318.4 321.0 317 320.15 1.40%
2011-04-07 0 3.580 3.580 3.600 3.560 3.610 262,000 938,920 3.5837 316.6 316.6 318.4 314.8 319.3 2,963 316.93 -0.83%
2011-04-06 0 3.610 3.610 3.630 3.600 3.630 172,000 621,080 3.6109 319.3 319.3 321.0 318.4 321.0 1,945 319.34 0.00%
2011-04-04 0 3.610 3.550 3.610 3.600 3.610 52,000 187,480 3.6054 319.3 314.0 319.3 318.4 319.3 588 318.85 0.84%
2011-04-01 0 3.580 3.520 3.590 3.500 3.600 38,000 134,420 3.5374 316.6 311.3 317.5 309.5 318.4 430 312.84 1.99%
2011-03-31 0 3.510 3.510 3.570 3.500 3.600 164,000 575,400 3.5085 310.4 310.4 315.7 309.5 318.4 1,854 310.29 -0.85%
2011-03-30 0 3.540 3.540 3.580 3.500 3.580 306,000 1,082,420 3.5373 313.1 313.1 316.6 309.5 316.6 3,460 312.83 0.85%
2011-03-29 0 3.510 3.510 3.520 3.500 3.510 112,000 392,802 3.5072 310.4 310.4 311.3 309.5 310.4 1,266 310.17 -1.13%
2011-03-28 0 3.550 3.530 3.550 3.510 3.550 26,000 91,840 3.5323 314.0 312.2 314.0 310.4 314.0 294 312.39 0.85%
2011-03-25 0 3.520 3.510 3.520 3.500 3.520 46,000 161,460 3.5100 311.3 310.4 311.3 309.5 311.3 520 310.42 0.00%
2011-03-24 0 3.520 3.520 3.590 3.500 3.510 104,000 364,400 3.5038 311.3 311.3 317.5 309.5 310.4 1,176 309.87 0.28%
2011-03-23 0 3.510 3.510 3.540 3.500 3.500 56,000 196,000 3.5000 310.4 310.4 313.1 309.5 309.5 633 309.53 0.29%
2011-03-22 0 3.500 3.500 3.550 3.500 3.500 30,000 105,000 3.5000 309.5 309.5 314.0 309.5 309.5 339 309.53 0.29%
2011-03-21 0 3.490 3.480 3.550 3.450 3.540 166,000 580,620 3.4977 308.6 307.8 314.0 305.1 313.1 1,877 309.33 2.05%
2011-03-18 0 3.420 3.400 3.430 3.400 3.450 316,000 1,081,520 3.4225 302.5 300.7 303.3 300.7 305.1 3,573 302.68 0.59%
2011-03-17 0 3.400 3.390 3.420 3.330 3.500 396,000 1,344,180 3.3944 300.7 299.8 302.5 294.5 309.5 4,478 300.19 -2.86%
2011-03-16 0 3.500 3.500 3.600 3.500 3.500 56,000 196,000 3.5000 309.5 309.5 318.4 309.5 309.5 633 309.53 0.57%
2011-03-15 0 3.480 3.480 3.510 3.450 3.520 186,000 648,100 3.4844 307.8 307.8 310.4 305.1 311.3 2,103 308.15 -2.79%
2011-03-14 0 3.580 3.560 3.590 3.540 3.600 148,000 529,300 3.5764 316.6 314.8 317.5 313.1 318.4 1,673 316.28 0.00%
2011-03-11 0 3.580 3.580 3.600 3.550 3.620 506,000 1,824,560 3.6058 316.6 316.6 318.4 314.0 320.1 5,722 318.89 0.00%
2011-03-10 0 3.580 3.570 3.600 - - 0 0 - 316.6 315.7 318.4 - - 0 - 0.00%
2011-03-09 0 3.580 3.580 3.640 3.550 3.550 4,000 14,200 3.5500 316.6 316.6 321.9 314.0 314.0 45 313.95 0.85%
2011-03-08 0 3.550 3.550 3.620 3.530 3.560 78,000 276,640 3.5467 314.0 314.0 320.1 312.2 314.8 882 313.66 -1.39%
2011-03-07 0 3.600 3.590 3.620 3.600 3.620 130,000 468,140 3.6011 318.4 317.5 320.1 318.4 320.1 1,470 318.47 0.00%
2011-03-04 0 3.600 3.560 3.630 3.600 3.600 34,000 122,400 3.6000 318.4 314.8 321.0 318.4 318.4 384 318.38 0.00%
2011-03-03 0 3.600 3.600 3.640 3.600 3.600 72,000 259,200 3.6000 318.4 318.4 321.9 318.4 318.4 814 318.38 0.00%
2011-03-02 0 3.600 3.600 3.650 3.530 3.600 130,000 462,500 3.5577 318.4 318.4 322.8 312.2 318.4 1,470 314.63 1.69%
2011-03-01 0 3.540 3.520 3.540 3.500 3.550 100,000 352,200 3.5220 313.1 311.3 313.1 309.5 314.0 1,131 311.48 0.85%
2011-02-28 0 3.510 3.510 3.520 3.480 3.520 148,000 518,160 3.5011 310.4 310.4 311.3 307.8 311.3 1,673 309.63 0.00%
2011-02-25 0 3.510 3.510 3.520 3.500 3.520 822,000 2,879,440 3.5030 310.4 310.4 311.3 309.5 311.3 9,295 309.80 -0.57%
2011-02-24 0 3.530 3.530 3.550 3.510 3.550 196,000 690,540 3.5232 312.2 312.2 314.0 310.4 314.0 2,216 311.58 -0.84%
2011-02-23 0 3.560 3.560 3.580 3.550 3.580 40,000 142,380 3.5595 314.8 314.8 316.6 314.0 316.6 452 314.79 0.85%
2011-02-22 0 3.530 3.530 3.600 3.530 3.610 136,000 485,440 3.5694 312.2 312.2 318.4 312.2 319.3 1,538 315.67 -1.40%
2011-02-21 0 3.580 3.580 3.620 3.570 3.660 250,000 898,260 3.5930 316.6 316.6 320.1 315.7 323.7 2,827 317.76 -2.19%
2011-02-18 0 3.660 3.650 3.680 3.640 3.660 54,000 197,300 3.6537 323.7 322.8 325.5 321.9 323.7 611 323.13 -1.08%
2011-02-17 0 3.700 3.660 3.700 3.640 3.700 18,000 65,920 3.6622 327.2 323.7 327.2 321.9 327.2 204 323.88 1.65%
2011-02-16 0 3.640 3.640 3.680 3.640 3.700 120,000 442,800 3.6900 321.9 321.9 325.5 321.9 327.2 1,357 326.34 0.28%
2011-02-15 0 3.630 3.600 3.680 3.630 3.700 92,000 336,080 3.6530 321.0 318.4 325.5 321.0 327.2 1,040 323.07 -0.82%
2011-02-14 0 3.660 3.660 3.700 3.650 3.670 106,000 388,040 3.6608 323.7 323.7 327.2 322.8 324.6 1,199 323.75 0.55%
2011-02-11 0 3.640 3.630 3.650 3.640 3.650 230,000 838,760 3.6468 321.9 321.0 322.8 321.9 322.8 2,601 322.51 0.28%
2011-02-10 0 3.630 3.630 3.680 3.630 3.740 994,000 3,693,520 3.7158 321.0 321.0 325.5 321.0 330.8 11,240 328.62 -2.68%
2011-02-09 0 3.730 3.720 3.740 3.730 3.760 212,000 792,980 3.7405 329.9 329.0 330.8 329.9 332.5 2,397 330.80 -0.27%
2011-02-08 0 3.740 3.740 3.750 3.740 3.760 150,000 561,360 3.7424 330.8 330.8 331.6 330.8 332.5 1,696 330.97 -0.27%
2011-02-07 0 3.750 3.730 3.750 3.720 3.770 412,000 1,535,700 3.7274 331.6 329.9 331.6 329.0 333.4 4,659 329.65 0.81%
2011-02-02 0 3.720 3.710 3.720 3.690 3.720 164,000 605,740 3.6935 329.0 328.1 329.0 326.3 329.0 1,854 326.65 1.64%
2011-02-01 0 3.660 3.660 3.680 3.640 3.670 198,000 722,980 3.6514 323.7 323.7 325.5 321.9 324.6 2,239 322.92 0.55%
2011-01-31 0 3.640 3.620 3.660 3.590 3.660 228,000 821,860 3.6046 321.9 320.1 323.7 317.5 323.7 2,578 318.79 -0.82%
2011-01-28 0 3.670 3.670 3.680 3.660 3.670 450,000 1,648,460 3.6632 324.6 324.6 325.5 323.7 324.6 5,088 323.97 0.00%
2011-01-27 0 3.670 3.660 3.680 3.660 3.670 166,000 607,760 3.6612 324.6 323.7 325.5 323.7 324.6 1,877 323.79 0.00%
2011-01-26 0 3.670 3.660 3.680 3.650 3.680 276,000 1,010,640 3.6617 324.6 323.7 325.5 322.8 325.5 3,121 323.84 -0.27%
2011-01-25 0 3.680 3.650 3.690 3.620 3.680 268,000 974,860 3.6375 325.5 322.8 326.3 320.1 325.5 3,030 321.70 1.10%
2011-01-24 0 3.640 3.640 3.690 3.580 3.730 586,000 2,147,880 3.6653 321.9 321.9 326.3 316.6 329.9 6,626 324.15 -3.70%
2011-01-21 0 3.780 3.780 3.790 3.780 3.820 200,000 758,440 3.7922 334.3 334.3 335.2 334.3 337.8 2,261 335.37 -1.31%
2011-01-20 0 3.830 3.830 3.850 3.830 3.880 228,000 876,260 3.8432 338.7 338.7 340.5 338.7 343.1 2,578 339.89 -0.78%
2011-01-19 0 3.860 3.850 3.860 3.830 3.860 146,000 562,200 3.8507 341.4 340.5 341.4 338.7 341.4 1,651 340.55 0.26%
2011-01-18 0 3.850 3.850 3.860 3.850 3.920 128,000 498,780 3.8967 340.5 340.5 341.4 340.5 346.7 1,447 344.62 -0.77%
2011-01-17 0 3.880 3.880 3.910 3.830 3.900 289,400 1,122,928 3.8802 343.1 343.1 345.8 338.7 344.9 3,272 343.16 0.00%
2011-01-14 0 3.880 3.880 3.900 3.830 3.900 346,000 1,339,680 3.8719 343.1 343.1 344.9 338.7 344.9 3,912 342.42 0.52%
2011-01-13 0 3.860 3.840 3.860 3.840 3.860 86,000 331,340 3.8528 341.4 339.6 341.4 339.6 341.4 972 340.73 0.00%
2011-01-12 0 3.860 3.860 3.870 3.850 3.920 518,000 2,006,560 3.8737 341.4 341.4 342.3 340.5 346.7 5,857 342.58 0.52%
2011-01-11 0 3.840 3.840 3.860 3.800 3.870 127,000 489,040 3.8507 339.6 339.6 341.4 336.1 342.3 1,436 340.55 -0.78%
2011-01-10 0 3.870 3.800 3.870 3.830 3.900 678,000 2,629,660 3.8786 342.3 336.1 342.3 338.7 344.9 7,666 343.01 1.04%
2011-01-07 0 3.830 3.830 3.840 3.790 3.850 332,000 1,270,560 3.8270 338.7 338.7 339.6 335.2 340.5 3,754 338.45 -0.78%
2011-01-06 0 3.860 3.860 3.890 3.850 3.900 396,000 1,533,080 3.8714 341.4 341.4 344.0 340.5 344.9 4,478 342.38 -0.26%
2011-01-05 0 3.870 3.860 3.880 3.690 3.910 1,073,000 4,117,760 3.8376 342.3 341.4 343.1 326.3 345.8 12,133 339.39 5.16%
2011-01-04 0 3.680 3.670 3.690 3.630 3.690 118,000 431,940 3.6605 325.5 324.6 326.3 321.0 326.3 1,334 323.73 0.27%
2011-01-03 0 3.670 3.650 3.670 3.620 3.670 318,000 1,160,520 3.6494 324.6 322.8 324.6 320.1 324.6 3,596 322.75 2.23%
2010-12-31 0 3.590 3.560 3.600 3.550 3.590 448,400 1,601,920 3.5725 317.5 314.8 318.4 314.0 317.5 5,070 315.95 1.13%
2010-12-30 0 3.550 3.540 3.560 3.540 3.600 304,000 1,080,840 3.5554 314.0 313.1 314.8 313.1 318.4 3,437 314.43 -0.56%
2010-12-29 0 3.570 3.570 3.580 3.520 3.590 218,000 775,280 3.5563 315.7 315.7 316.6 311.3 317.5 2,465 314.51 0.56%
2010-12-28 0 3.550 3.550 3.590 3.550 3.600 138,000 491,800 3.5638 314.0 314.0 317.5 314.0 318.4 1,560 315.17 -1.39%
2010-12-24 0 3.600 3.590 3.630 3.590 3.620 68,000 245,460 3.6097 318.4 317.5 321.0 317.5 320.1 769 319.23 -0.28%
2010-12-23 0 3.610 3.590 3.610 3.590 3.610 374,000 1,345,920 3.5987 319.3 317.5 319.3 317.5 319.3 4,229 318.26 0.56%
2010-12-22 0 3.590 3.580 3.590 3.570 3.650 304,000 1,089,520 3.5839 317.5 316.6 317.5 315.7 322.8 3,437 316.96 -0.83%
2010-12-21 0 3.620 3.610 3.630 3.580 3.640 422,000 1,526,920 3.6183 320.1 319.3 321.0 316.6 321.9 4,772 319.99 -1.09%
2010-12-20 0 3.660 3.640 3.680 3.600 3.740 312,000 1,145,180 3.6704 323.7 321.9 325.5 318.4 330.8 3,528 324.61 -1.35%
2010-12-17 0 3.710 3.710 3.730 3.680 3.790 308,000 1,147,240 3.7248 328.1 328.1 329.9 325.5 335.2 3,483 329.41 -1.33%
2010-12-16 0 3.760 3.740 3.760 3.740 3.800 282,000 1,060,620 3.7611 332.5 330.8 332.5 330.8 336.1 3,189 332.62 -0.53%
2010-12-15 0 3.780 3.770 3.780 3.750 3.790 310,000 1,167,040 3.7646 334.3 333.4 334.3 331.6 335.2 3,505 332.94 0.80%
2010-12-14 0 3.750 3.710 3.750 3.660 3.760 336,000 1,249,420 3.7185 331.6 328.1 331.6 323.7 332.5 3,799 328.86 -0.79%
2010-12-13 0 3.780 3.760 3.780 3.680 3.830 304,000 1,143,920 3.7629 334.3 332.5 334.3 325.5 338.7 3,437 332.78 -0.00%
2010-12-10 0 3.880 3.880 3.890 3.830 3.890 507,000 1,962,120 3.8701 334.3 334.3 335.2 330.0 335.2 5,884 333.44 0.26%
2010-12-09 0 3.870 3.870 3.880 3.830 3.900 900,000 3,476,960 3.8633 333.4 333.4 334.3 330.0 336.0 10,446 332.86 -0.77%
2010-12-08 0 3.900 3.880 3.900 3.830 3.900 278,000 1,074,480 3.8650 336.0 334.3 336.0 330.0 336.0 3,227 333.01 0.78%
2010-12-07 0 3.870 3.860 3.870 3.850 4.000 790,000 3,072,240 3.8889 333.4 332.6 333.4 331.7 344.6 9,169 335.06 -3.25%
2010-12-06 0 4.000 3.950 4.000 3.940 4.050 1,437,000 5,720,280 3.9807 344.6 340.3 344.6 339.5 348.9 16,679 342.97 1.52%
2010-12-03 0 3.940 3.930 3.940 3.910 3.980 1,066,000 4,199,780 3.9398 339.5 338.6 339.5 336.9 342.9 12,373 339.44 0.77%
2010-12-02 0 3.910 3.910 3.920 3.850 3.980 2,170,000 8,483,060 3.9092 336.9 336.9 337.7 331.7 342.9 25,186 336.81 3.99%
2010-12-01 0 3.760 3.750 3.760 3.550 3.800 3,337,200 12,378,540 3.7093 324.0 323.1 324.0 305.9 327.4 38,733 319.58 7.43%
2010-11-30 0 3.500 3.500 3.530 3.480 3.570 270,000 953,400 3.5311 301.6 301.6 304.1 299.8 307.6 3,134 304.24 -1.13%
2010-11-29 0 3.540 3.510 3.540 3.470 3.540 956,000 3,343,980 3.4979 305.0 302.4 305.0 299.0 305.0 11,096 301.37 1.14%
2010-11-26 0 3.500 3.490 3.510 3.370 3.510 1,506,000 5,189,300 3.4458 301.6 300.7 302.4 290.4 302.4 17,479 296.88 -0.28%
2010-11-25 0 3.510 3.510 3.520 3.450 3.570 817,000 2,860,240 3.5009 302.4 302.4 303.3 297.2 307.6 9,483 301.63 1.74%
2010-11-24 0 3.450 3.450 3.460 3.450 3.500 468,000 1,624,220 3.4706 297.2 297.2 298.1 297.2 301.6 5,432 299.02 -1.99%
2010-11-23 0 3.520 3.500 3.520 3.510 3.570 384,000 1,355,180 3.5291 303.3 301.6 303.3 302.4 307.6 4,457 304.06 -0.28%
2010-11-22 0 3.530 3.520 3.620 3.420 3.530 242,000 845,180 3.4925 304.1 303.3 311.9 294.7 304.1 2,809 300.91 0.86%
2010-11-19 0 3.500 3.500 3.520 3.450 3.530 278,000 968,780 3.4848 301.6 301.6 303.3 297.2 304.1 3,227 300.25 0.57%
2010-11-18 0 3.480 3.480 3.490 3.300 3.480 384,000 1,318,220 3.4329 299.8 299.8 300.7 284.3 299.8 4,457 295.77 4.19%
2010-11-17 0 3.340 3.330 3.350 3.320 3.340 298,000 991,980 3.3288 287.8 286.9 288.6 286.0 287.8 3,459 286.80 -1.47%
2010-11-16 0 3.390 3.390 3.430 3.390 3.480 604,000 2,068,360 3.4244 292.1 292.1 295.5 292.1 299.8 7,010 295.04 -3.69%
2010-11-15 0 3.520 3.490 3.530 3.500 3.600 318,000 1,124,900 3.5374 303.3 300.7 304.1 301.6 310.2 3,691 304.78 -2.49%
2010-11-12 0 3.610 3.600 3.610 3.570 3.620 784,000 2,822,640 3.6003 311.0 310.2 311.0 307.6 311.9 9,100 310.20 1.12%
2010-11-11 0 3.570 3.570 3.590 3.550 3.620 98,000 351,200 3.5837 307.6 307.6 309.3 305.9 311.9 1,137 308.76 -0.56%
2010-11-10 0 3.590 3.570 3.590 3.510 3.620 318,000 1,137,740 3.5778 309.3 307.6 309.3 302.4 311.9 3,691 308.26 -0.83%
2010-11-09 0 3.620 3.610 3.650 3.600 3.680 404,400 1,470,800 3.6370 311.9 311.0 314.5 310.2 317.1 4,694 313.36 -1.09%
2010-11-08 0 3.660 3.630 3.660 3.590 3.670 394,000 1,426,420 3.6204 315.3 312.8 315.3 309.3 316.2 4,573 311.92 2.52%
2010-11-05 0 3.570 3.550 3.580 3.440 3.600 1,032,000 3,650,360 3.5372 307.6 305.9 308.4 296.4 310.2 11,978 304.76 3.78%
2010-11-04 0 3.440 3.420 3.440 3.380 3.440 546,000 1,867,380 3.4201 296.4 294.7 296.4 291.2 296.4 6,337 294.67 1.18%
2010-11-03 0 3.400 3.400 3.410 3.380 3.430 120,000 409,020 3.4085 292.9 292.9 293.8 291.2 295.5 1,393 293.67 -0.58%
2010-11-02 0 3.420 3.410 3.420 3.360 3.420 348,000 1,185,180 3.4057 294.7 293.8 294.7 289.5 294.7 4,039 293.43 0.88%
2010-11-01 0 3.390 3.380 3.390 3.350 3.420 388,000 1,318,340 3.3978 292.1 291.2 292.1 288.6 294.7 4,503 292.75 1.19%
2010-10-29 0 3.350 3.350 3.370 3.350 3.370 122,000 408,900 3.3516 288.6 288.6 290.4 288.6 290.4 1,416 288.77 0.00%
2010-10-28 0 3.350 3.350 3.370 3.350 3.370 52,000 174,400 3.3538 288.6 288.6 290.4 288.6 290.4 604 288.96 0.30%
2010-10-27 0 3.340 3.340 3.350 3.330 3.410 156,000 524,280 3.3608 287.8 287.8 288.6 286.9 293.8 1,811 289.56 -1.18%
2010-10-26 0 3.380 3.370 3.380 3.370 3.410 64,000 216,160 3.3775 291.2 290.4 291.2 290.4 293.8 743 291.00 -0.59%
2010-10-25 0 3.400 3.390 3.410 3.390 3.410 336,000 1,142,340 3.3998 292.9 292.1 293.8 292.1 293.8 3,900 292.92 1.19%
2010-10-22 0 3.360 3.360 3.370 3.360 3.380 404,000 1,360,980 3.3688 289.5 289.5 290.4 289.5 291.2 4,689 290.25 -0.88%
2010-10-21 0 3.390 3.370 3.390 3.320 3.390 260,000 875,760 3.3683 292.1 290.4 292.1 286.0 292.1 3,018 290.21 0.59%
2010-10-20 0 3.370 3.370 3.380 3.330 3.370 416,000 1,395,500 3.3546 290.4 290.4 291.2 286.9 290.4 4,828 289.02 -0.59%
2010-10-19 0 3.390 3.380 3.390 3.350 3.390 368,000 1,243,780 3.3798 292.1 291.2 292.1 288.6 292.1 4,271 291.20 1.19%
2010-10-18 0 3.350 3.350 3.360 3.330 3.370 270,000 904,980 3.3518 288.6 288.6 289.5 286.9 290.4 3,134 288.78 0.00%
2010-10-15 0 3.350 3.350 3.370 3.340 3.380 402,000 1,349,360 3.3566 288.6 288.6 290.4 287.8 291.2 4,666 289.20 0.60%
2010-10-14 0 3.330 3.330 3.360 3.330 3.370 468,000 1,563,980 3.3418 286.9 286.9 289.5 286.9 290.4 5,432 287.93 0.00%
2010-10-13 0 3.330 3.310 3.330 3.310 3.350 206,000 684,060 3.3207 286.9 285.2 286.9 285.2 288.6 2,391 286.10 0.30%
2010-10-12 0 3.320 3.310 3.320 3.280 3.320 292,000 963,560 3.2999 286.0 285.2 286.0 282.6 286.0 3,389 284.31 0.91%
2010-10-11 0 3.290 3.280 3.300 3.280 3.300 230,000 756,660 3.2898 283.5 282.6 284.3 282.6 284.3 2,669 283.45 -0.60%
2010-10-08 0 3.310 3.300 3.310 3.290 3.310 220,000 726,080 3.3004 285.2 284.3 285.2 283.5 285.2 2,553 284.35 0.00%
2010-10-07 0 3.310 3.280 3.310 3.280 3.320 246,000 811,180 3.2975 285.2 282.6 285.2 282.6 286.0 2,855 284.11 0.00%
2010-10-06 0 3.310 3.300 3.310 3.270 3.310 580,000 1,910,980 3.2948 285.2 284.3 285.2 281.7 285.2 6,732 283.87 1.22%
2010-10-05 0 3.270 3.270 3.280 3.270 3.280 112,000 366,440 3.2718 281.7 281.7 282.6 281.7 282.6 1,300 281.89 -0.30%
2010-10-04 0 3.280 3.280 3.290 3.270 3.350 192,000 631,680 3.2900 282.6 282.6 283.5 281.7 288.6 2,228 283.46 -0.91%
2010-09-30 0 3.310 3.290 3.310 3.250 3.310 280,000 922,280 3.2939 285.2 283.5 285.2 280.0 285.2 3,250 283.79 1.22%
2010-09-29 0 3.270 3.270 3.300 3.230 3.300 294,000 961,980 3.2720 281.7 281.7 284.3 278.3 284.3 3,412 281.91 0.00%
2010-09-28 0 3.270 3.260 3.270 3.270 3.320 338,000 1,112,640 3.2918 281.7 280.9 281.7 281.7 286.0 3,923 283.62 -0.30%
2010-09-27 0 3.280 3.280 3.300 3.220 3.340 662,000 2,180,660 3.2940 282.6 282.6 284.3 277.4 287.8 7,684 283.81 0.61%
2010-09-24 0 3.260 3.260 3.270 3.190 3.270 474,000 1,531,480 3.2310 280.9 280.9 281.7 274.8 281.7 5,501 278.38 2.19%
2010-09-22 0 3.190 3.200 3.220 3.150 3.260 476,000 1,524,500 3.2027 274.8 275.7 277.4 271.4 280.9 5,525 275.94 1.92%
2010-09-21 0 3.130 3.130 3.150 3.080 3.150 482,000 1,509,180 3.1311 269.7 269.7 271.4 265.4 271.4 5,594 269.77 0.97%
2010-09-20 0 3.100 3.100 3.110 3.100 3.140 258,000 805,780 3.1232 267.1 267.1 268.0 267.1 270.5 2,994 269.09 -0.96%
2010-09-17 0 3.130 3.130 3.140 3.110 3.130 182,000 568,140 3.1216 269.7 269.7 270.5 268.0 269.7 2,112 268.96 0.32%
2010-09-16 0 3.120 3.100 3.130 3.080 3.130 202,000 626,080 3.0994 268.8 267.1 269.7 265.4 269.7 2,345 267.04 0.97%
2010-09-15 0 3.090 3.090 3.100 3.070 3.120 216,000 669,060 3.0975 266.2 266.2 267.1 264.5 268.8 2,507 266.88 0.00%
2010-09-14 0 3.090 3.090 3.100 3.090 3.100 176,000 545,360 3.0986 266.2 266.2 267.1 266.2 267.1 2,043 266.97 0.32%
2010-09-13 0 3.080 3.070 3.090 3.070 3.100 408,000 1,258,660 3.0850 265.4 264.5 266.2 264.5 267.1 4,735 265.79 0.33%
2010-09-10 0 3.070 3.070 3.100 3.050 3.100 204,000 629,060 3.0836 264.5 264.5 267.1 262.8 267.1 2,368 265.68 0.00%
2010-09-09 0 3.070 3.070 3.080 3.070 3.110 360,000 1,110,020 3.0834 264.5 264.5 265.4 264.5 268.0 4,178 265.66 -0.97%
2010-09-08 0 3.100 3.090 3.130 3.070 3.100 284,000 878,840 3.0945 267.1 266.2 269.7 264.5 267.1 3,296 266.62 0.00%
2010-09-07 0 3.100 3.080 3.110 3.090 3.120 212,000 657,600 3.1019 267.1 265.4 268.0 266.2 268.8 2,461 267.25 0.65%
2010-09-06 0 3.080 3.050 3.080 3.050 3.090 510,000 1,565,440 3.0695 265.4 262.8 265.4 262.8 266.2 5,919 264.46 1.65%
2010-09-03 0 3.030 3.010 3.030 2.950 3.070 678,000 2,041,660 3.0113 261.1 259.3 261.1 254.2 264.5 7,869 259.45 2.71%
2010-09-02 0 2.950 2.930 2.950 2.920 2.990 446,000 1,311,520 2.9406 254.2 252.4 254.2 251.6 257.6 5,177 253.36 2.08%
2010-09-01 0 2.890 2.890 2.950 2.870 2.950 292,000 850,300 2.9120 249.0 249.0 254.2 247.3 254.2 3,389 250.89 1.40%
2010-08-31 0 2.850 2.850 2.900 2.850 3.000 356,000 1,031,720 2.8981 245.6 245.6 249.9 245.6 258.5 4,132 249.70 -2.06%
2010-08-30 0 2.910 2.900 2.910 2.830 2.970 271,000 791,830 2.9219 250.7 249.9 250.7 243.8 255.9 3,145 251.75 2.83%
2010-08-27 0 2.830 2.830 2.850 2.820 2.880 386,000 1,095,040 2.8369 243.8 243.8 245.6 243.0 248.1 4,480 244.42 -2.08%
2010-08-26 0 2.890 2.870 2.890 2.860 3.000 588,000 1,712,500 2.9124 249.0 247.3 249.0 246.4 258.5 6,825 250.93 -2.03%
2010-08-25 0 2.950 2.950 2.970 2.950 3.100 398,000 1,201,360 3.0185 254.2 254.2 255.9 254.2 267.1 4,619 260.07 -4.84%
2010-08-24 0 3.100 3.080 3.090 3.050 3.120 382,000 1,180,620 3.0906 267.1 265.4 266.2 262.8 268.8 4,434 266.28 0.00%
2010-08-23 0 3.100 3.090 3.110 3.060 3.120 240,000 740,580 3.0858 267.1 266.2 268.0 263.6 268.8 2,786 265.86 -0.64%
2010-08-20 0 3.320 3.310 3.320 3.270 3.330 1,312,000 4,332,260 3.3020 268.8 268.0 268.8 264.8 269.6 16,204 267.36 0.91%
2010-08-19 0 3.290 3.270 3.290 3.210 3.350 1,814,000 5,910,640 3.2583 266.4 264.8 266.4 259.9 271.2 22,404 263.82 -1.50%
2010-08-18 0 3.340 3.330 3.340 3.330 3.390 739,200 2,472,472 3.3448 270.4 269.6 270.4 269.6 274.5 9,130 270.82 -0.60%
2010-08-17 0 3.360 3.350 3.360 3.350 3.440 790,000 2,686,300 3.4004 272.1 271.2 272.1 271.2 278.5 9,757 275.32 -0.88%
2010-08-16 0 3.390 3.380 3.400 3.370 3.400 594,000 2,014,260 3.3910 274.5 273.7 275.3 272.9 275.3 7,336 274.56 0.59%
2010-08-13 0 3.370 3.370 3.380 3.300 3.370 546,000 1,824,880 3.3423 272.9 272.9 273.7 267.2 272.9 6,743 270.62 0.30%
2010-08-12 0 3.360 3.360 3.380 3.360 3.400 542,000 1,828,620 3.3738 272.1 272.1 273.7 272.1 275.3 6,694 273.17 -1.18%
2010-08-11 0 3.400 3.370 3.390 3.370 3.450 350,000 1,190,060 3.4002 275.3 272.9 274.5 272.9 279.3 4,323 275.31 -1.16%
2010-08-10 0 3.440 3.410 3.440 3.390 3.450 556,000 1,904,240 3.4249 278.5 276.1 278.5 274.5 279.3 6,867 277.31 0.88%
2010-08-09 0 3.410 3.400 3.410 3.400 3.480 1,088,000 3,744,220 3.4414 276.1 275.3 276.1 275.3 281.8 13,437 278.64 1.19%
2010-08-06 0 3.370 3.370 3.400 3.360 3.400 656,000 2,218,640 3.3821 272.9 272.9 275.3 272.1 275.3 8,102 273.84 -0.59%
2010-08-05 0 3.390 3.380 3.390 3.350 3.390 417,204 1,404,417 3.3663 274.5 273.7 274.5 271.2 274.5 5,153 272.56 1.19%
2010-08-04 0 3.350 3.340 3.350 3.290 3.350 724,000 2,411,760 3.3312 271.2 270.4 271.2 266.4 271.2 8,942 269.72 0.90%
2010-08-03 0 3.320 3.310 3.330 3.310 3.430 588,000 1,968,080 3.3471 268.8 268.0 269.6 268.0 277.7 7,262 271.01 0.30%
2010-08-02 0 3.310 3.290 3.330 3.250 3.340 926,200 3,068,390 3.3129 268.0 266.4 269.6 263.1 270.4 11,439 268.24 2.80%
2010-07-30 0 3.220 3.210 3.230 3.160 3.250 732,000 2,348,060 3.2077 260.7 259.9 261.5 255.9 263.1 9,041 259.72 -0.31%
2010-07-29 0 3.230 3.230 3.270 3.220 3.270 304,000 987,540 3.2485 261.5 261.5 264.8 260.7 264.8 3,755 263.02 -1.52%
2010-07-28 0 3.280 3.260 3.280 3.220 3.300 876,000 2,858,000 3.2626 265.6 264.0 265.6 260.7 267.2 10,819 264.16 1.86%
2010-07-27 0 3.220 3.180 3.220 3.180 3.220 342,000 1,091,860 3.1926 260.7 257.5 260.7 257.5 260.7 4,224 258.50 0.31%
2010-07-26 0 3.210 3.210 3.220 3.180 3.270 639,800 2,053,288 3.2093 259.9 259.9 260.7 257.5 264.8 7,902 259.85 -1.23%
2010-07-23 0 3.250 3.240 3.250 3.220 3.280 888,000 2,884,660 3.2485 263.1 262.3 263.1 260.7 265.6 10,967 263.02 -0.31%
2010-07-22 0 3.260 3.240 3.260 3.110 3.290 1,818,000 5,865,300 3.2262 264.0 262.3 264.0 251.8 266.4 22,453 261.22 5.16%
2010-07-21 0 3.100 3.090 3.100 3.000 3.120 1,552,000 4,752,000 3.0619 251.0 250.2 251.0 242.9 252.6 19,168 247.91 2.99%
2010-07-20 0 3.010 3.010 3.030 3.000 3.070 1,064,000 3,219,920 3.0262 243.7 243.7 245.3 242.9 248.6 13,141 245.03 0.67%
2010-07-19 0 2.990 2.970 2.990 2.900 3.010 2,638,000 7,824,520 2.9661 242.1 240.5 242.1 234.8 243.7 32,581 240.16 1.01%
2010-07-16 0 2.960 2.960 2.970 2.870 3.050 5,554,000 16,501,540 2.9711 239.7 239.7 240.5 232.4 247.0 68,595 240.57 11.28%
2010-07-15 0 2.660 2.650 2.660 2.640 2.690 702,000 1,869,140 2.6626 215.4 214.6 215.4 213.8 217.8 8,670 215.59 0.38%
2010-07-14 0 2.650 2.620 2.650 2.580 2.660 772,000 2,031,440 2.6314 214.6 212.1 214.6 208.9 215.4 9,535 213.06 3.11%
2010-07-13 0 2.570 2.570 2.590 2.560 2.580 158,000 405,860 2.5687 208.1 208.1 209.7 207.3 208.9 1,951 207.99 0.00%
2010-07-12 0 2.570 2.560 2.570 2.530 2.630 260,000 666,520 2.5635 208.1 207.3 208.1 204.8 212.9 3,211 207.57 1.58%
2010-07-09 0 2.530 2.520 2.570 2.530 2.570 38,000 97,360 2.5621 204.8 204.0 208.1 204.8 208.1 469 207.45 0.00%
2010-07-08 0 2.530 2.500 2.530 2.500 2.620 502,000 1,274,680 2.5392 204.8 202.4 204.8 202.4 212.1 6,200 205.59 1.20%
2010-07-07 0 2.500 2.490 2.510 2.500 2.520 758,000 1,898,420 2.5045 202.4 201.6 203.2 202.4 204.0 9,362 202.79 0.40%
2010-07-06 0 2.490 2.470 2.490 2.480 2.490 302,000 750,880 2.4864 201.6 200.0 201.6 200.8 201.6 3,730 201.32 0.40%
2010-07-05 0 2.480 2.470 2.500 2.480 2.500 168,000 418,420 2.4906 200.8 200.0 202.4 200.8 202.4 2,075 201.66 0.40%
2010-07-02 0 2.470 2.470 2.510 2.450 2.580 282,000 701,380 2.4872 200.0 200.0 203.2 198.4 208.9 3,483 201.38 -1.59%
2010-06-30 0 2.510 2.480 2.570 2.450 2.510 142,000 353,560 2.4899 203.2 200.8 208.1 198.4 203.2 1,754 201.60 1.62%
2010-06-29 0 2.470 2.470 2.480 2.470 2.530 206,000 512,120 2.4860 200.0 200.0 200.8 200.0 204.8 2,544 201.29 -1.20%
2010-06-28 0 2.500 2.490 2.510 2.500 2.550 210,000 526,160 2.5055 202.4 201.6 203.2 202.4 206.5 2,594 202.87 0.81%
2010-06-25 0 2.480 2.480 2.530 2.480 2.550 538,000 1,335,640 2.4826 200.8 200.8 204.8 200.8 206.5 6,645 201.01 0.00%
2010-06-24 0 2.480 2.470 2.500 2.470 2.570 354,000 883,280 2.4951 200.8 200.0 202.4 200.0 208.1 4,372 202.03 1.22%
2010-06-23 0 2.450 2.450 2.470 2.450 2.470 1,430,000 3,508,900 2.4538 198.4 198.4 200.0 198.4 200.0 17,661 198.68 -0.41%
2010-06-22 0 2.460 2.460 2.500 2.450 2.500 1,216,000 3,000,560 2.4676 199.2 199.2 202.4 198.4 202.4 15,018 199.79 -3.53%
2010-06-21 0 2.550 2.510 2.550 2.520 2.590 170,000 430,660 2.5333 206.5 203.2 206.5 204.0 209.7 2,100 205.12 1.19%
2010-06-18 0 2.520 2.470 2.520 2.450 2.520 258,000 642,380 2.4898 204.0 200.0 204.0 198.4 204.0 3,186 201.60 2.86%
2010-06-17 0 2.450 2.450 2.470 2.450 2.530 1,122,000 2,753,040 2.4537 198.4 198.4 200.0 198.4 204.8 13,857 198.67 -2.00%
2010-06-15 0 2.500 2.500 2.530 2.480 2.550 100,000 250,560 2.5056 202.4 202.4 204.8 200.8 206.5 1,235 202.87 -1.57%
2010-06-14 0 2.540 2.500 2.550 2.470 2.550 178,000 448,820 2.5215 205.7 202.4 206.5 200.0 206.5 2,198 204.16 3.67%
2010-06-11 0 2.450 2.450 2.470 2.420 2.470 1,572,000 3,854,400 2.4519 198.4 198.4 200.0 195.9 200.0 19,415 198.53 -1.61%
2010-06-10 0 2.490 2.470 2.490 2.470 2.490 80,000 198,740 2.4843 201.6 200.0 201.6 200.0 201.6 988 201.15 0.81%
2010-06-09 0 2.470 2.470 2.480 2.460 2.490 20,000 49,580 2.4790 200.0 200.0 200.8 199.2 201.6 247 200.72 -1.20%
2010-06-08 0 2.500 2.470 2.500 2.460 2.500 202,000 500,200 2.4762 202.4 200.0 202.4 199.2 202.4 2,495 200.50 0.81%
2010-06-07 0 2.480 2.480 2.510 2.450 2.560 102,000 253,800 2.4882 200.8 200.8 203.2 198.4 207.3 1,260 201.47 -1.20%
2010-06-04 0 2.510 2.510 2.540 2.500 2.520 38,000 95,660 2.5174 203.2 203.2 205.7 202.4 204.0 469 203.83 0.80%
2010-06-03 0 2.490 2.480 2.490 2.470 2.520 170,000 425,260 2.5015 201.6 200.8 201.6 200.0 204.0 2,100 202.54 1.63%
2010-06-02 0 2.450 2.440 2.450 2.440 2.450 150,000 367,400 2.4493 198.4 197.6 198.4 197.6 198.4 1,853 198.32 2.08%
2010-06-01 0 2.400 2.400 2.440 2.400 2.440 94,000 226,820 2.4130 194.3 194.3 197.6 194.3 197.6 1,161 195.37 -1.64%
2010-05-31 0 2.440 2.420 2.440 2.430 2.450 214,000 523,400 2.4458 197.6 195.9 197.6 196.8 198.4 2,643 198.03 -0.41%
2010-05-28 0 2.450 2.450 2.470 2.400 2.470 178,000 435,820 2.4484 198.4 198.4 200.0 194.3 200.0 2,198 198.24 2.51%
2010-05-27 0 2.390 2.390 2.400 2.370 2.410 690,000 1,658,660 2.4039 193.5 193.5 194.3 191.9 195.1 8,522 194.64 -0.83%
2010-05-26 0 2.410 2.410 2.420 2.280 2.450 300,000 717,960 2.3932 195.1 195.1 195.9 184.6 198.4 3,705 193.77 -1.63%
2010-05-25 0 2.450 2.400 2.450 2.430 2.530 366,000 906,280 2.4762 198.4 194.3 198.4 196.8 204.8 4,520 200.49 -3.16%
2010-05-24 0 2.530 2.520 2.580 2.500 2.580 244,000 618,320 2.5341 204.8 204.0 208.9 202.4 208.9 3,014 205.18 -1.94%
2010-05-20 0 2.580 2.580 2.630 2.580 2.650 328,000 856,240 2.6105 208.9 208.9 212.9 208.9 214.6 4,051 211.37 -2.64%
2010-05-19 0 2.650 2.640 2.680 2.650 2.730 104,000 277,300 2.6663 214.6 213.8 217.0 214.6 221.0 1,284 215.89 -1.12%
2010-05-18 0 2.680 2.650 2.680 2.630 2.710 182,400 482,884 2.6474 217.0 214.6 217.0 212.9 219.4 2,253 214.35 -1.11%
2010-05-17 0 2.710 2.660 2.710 2.650 2.730 36,000 96,960 2.6933 219.4 215.4 219.4 214.6 221.0 445 218.07 1.12%
2010-05-14 0 2.680 2.680 2.690 2.680 2.710 412,000 1,113,000 2.7015 217.0 217.0 217.8 217.0 219.4 5,088 218.73 0.75%
2010-05-13 0 2.660 2.660 2.720 2.660 2.750 290,000 781,360 2.6943 215.4 215.4 220.2 215.4 222.7 3,582 218.16 -1.12%
2010-05-12 0 2.690 2.690 2.710 2.680 2.730 272,000 734,980 2.7021 217.8 217.8 219.4 217.0 221.0 3,359 218.79 -1.82%
2010-05-11 0 2.740 2.730 2.740 2.730 2.760 98,000 268,900 2.7439 221.9 221.0 221.9 221.0 223.5 1,210 222.17 -0.36%
2010-05-10 0 2.750 2.730 2.750 2.740 2.800 138,000 379,940 2.7532 222.7 221.0 222.7 221.9 226.7 1,704 222.92 2.23%
2010-05-07 0 2.690 2.670 2.690 2.660 2.740 82,000 221,140 2.6968 217.8 216.2 217.8 215.4 221.9 1,013 218.36 0.75%
2010-05-06 0 2.670 2.640 2.670 2.630 2.700 208,000 556,260 2.6743 216.2 213.8 216.2 212.9 218.6 2,569 216.54 -0.74%
2010-05-05 0 2.690 2.680 2.700 2.690 2.700 170,000 457,940 2.6938 217.8 217.0 218.6 217.8 218.6 2,100 218.11 -1.10%
2010-05-04 0 2.720 2.710 2.730 2.690 2.900 402,000 1,093,160 2.7193 220.2 219.4 221.0 217.8 234.8 4,965 220.18 0.37%
2010-05-03 0 2.710 2.710 2.770 2.700 2.770 460,000 1,255,520 2.7294 219.4 219.4 224.3 218.6 224.3 5,681 220.99 -1.81%
2010-04-30 0 2.760 2.760 2.830 2.760 2.810 288,000 798,780 2.7735 223.5 223.5 229.1 223.5 227.5 3,557 224.57 -1.08%
2010-04-29 0 2.790 2.770 2.790 2.600 2.820 256,000 711,900 2.7809 225.9 224.3 225.9 210.5 228.3 3,162 225.16 -0.36%
2010-04-28 0 2.800 2.800 2.820 2.800 2.880 410,000 1,166,040 2.8440 226.7 226.7 228.3 226.7 233.2 5,064 230.27 -2.78%
2010-04-27 0 2.880 2.870 2.880 2.880 2.890 260,000 750,120 2.8851 233.2 232.4 233.2 233.2 234.0 3,211 233.60 0.00%
2010-04-26 0 2.880 2.870 2.890 2.870 2.900 410,000 1,184,620 2.8893 233.2 232.4 234.0 232.4 234.8 5,064 233.94 0.00%
2010-04-23 0 2.880 2.870 2.900 2.860 2.880 78,000 224,500 2.8782 233.2 232.4 234.8 231.6 233.2 963 233.04 0.00%
2010-04-22 0 2.880 2.880 2.900 2.850 2.900 104,000 299,780 2.8825 233.2 233.2 234.8 230.8 234.8 1,284 233.39 0.35%
2010-04-21 0 2.870 2.870 2.900 2.870 2.930 167,000 482,120 2.8869 232.4 232.4 234.8 232.4 237.2 2,063 233.75 -1.03%
2010-04-20 0 2.900 2.890 2.950 2.880 2.940 48,000 139,140 2.8988 234.8 234.0 238.9 233.2 238.0 593 234.71 -0.68%
2010-04-19 0 2.920 2.890 2.920 2.880 2.930 220,000 639,780 2.9081 236.4 234.0 236.4 233.2 237.2 2,717 235.46 -0.34%
2010-04-16 0 2.930 2.930 2.940 2.930 2.970 288,000 849,360 2.9492 237.2 237.2 238.0 237.2 240.5 3,557 238.79 -1.35%
2010-04-15 0 2.970 2.970 2.980 2.930 2.990 231,000 683,900 2.9606 240.5 240.5 241.3 237.2 242.1 2,853 239.72 1.37%
2010-04-14 0 2.930 2.930 2.960 2.880 2.930 222,000 646,720 2.9132 237.2 237.2 239.7 233.2 237.2 2,742 235.87 1.03%
2010-04-13 0 2.900 2.930 2.980 2.850 2.930 274,000 790,060 2.8834 234.8 237.2 241.3 230.8 237.2 3,384 233.47 0.00%
2010-04-12 0 2.900 2.880 2.900 2.820 2.900 102,000 290,880 2.8518 234.8 233.2 234.8 228.3 234.8 1,260 230.90 2.47%
2010-04-09 0 2.830 2.800 2.840 2.800 2.850 352,000 995,100 2.8270 229.1 226.7 229.9 226.7 230.8 4,347 228.90 -0.35%
2010-04-08 0 2.840 2.820 2.840 2.820 2.850 410,000 1,164,420 2.8400 229.9 228.3 229.9 228.3 230.8 5,064 229.95 0.00%
2010-04-07 0 2.840 2.840 2.860 2.780 2.860 218,000 613,660 2.8150 229.9 229.9 231.6 225.1 231.6 2,692 227.92 1.43%
2010-04-01 0 2.800 2.800 2.820 2.760 2.790 74,000 206,180 2.7862 226.7 226.7 228.3 223.5 225.9 914 225.60 0.72%
2010-03-31 0 2.780 2.760 2.830 2.760 2.780 64,000 177,680 2.7763 225.1 223.5 229.1 223.5 225.1 790 224.79 0.00%
2010-03-30 0 2.780 2.780 2.830 2.660 2.780 210,000 577,060 2.7479 225.1 225.1 229.1 215.4 225.1 2,594 222.49 1.09%
2010-03-29 0 2.750 2.750 2.800 2.720 2.790 72,000 198,440 2.7561 222.7 222.7 226.7 220.2 225.9 889 223.16 0.00%
2010-03-26 0 2.750 2.750 2.840 2.740 2.740 2,000 5,480 2.7400 222.7 222.7 229.9 221.9 221.9 25 221.85 -0.72%
2010-03-25 0 2.770 2.770 3.000 2.700 2.900 172,000 475,320 2.7635 224.3 224.3 242.9 218.6 234.8 2,124 223.75 1.84%
2010-03-24 0 2.720 2.720 2.800 2.700 2.800 288,000 789,280 2.7406 220.2 220.2 226.7 218.6 226.7 3,557 221.90 -1.09%
2010-03-23 0 2.750 2.750 2.840 2.700 2.790 86,000 238,200 2.7698 222.7 222.7 229.9 218.6 225.9 1,062 224.26 -0.36%
2010-03-22 0 2.760 2.760 2.790 2.720 2.800 154,500 430,460 2.7861 223.5 223.5 225.9 220.2 226.7 1,908 225.59 -1.78%
2010-03-19 0 2.810 2.800 2.830 2.800 2.830 110,000 309,100 2.8100 227.5 226.7 229.1 226.7 229.1 1,359 227.52 0.36%
2010-03-18 0 2.800 2.800 2.830 2.760 2.830 84,000 235,120 2.7990 226.7 226.7 229.1 223.5 229.1 1,037 226.63 -1.41%
2010-03-17 0 2.840 2.810 2.840 2.840 2.860 50,000 142,420 2.8484 229.9 227.5 229.9 229.9 231.6 618 230.63 1.43%
2010-03-16 0 2.800 2.800 2.840 2.800 2.800 16,000 44,800 2.8000 226.7 226.7 229.9 226.7 226.7 198 226.71 -1.41%
2010-03-15 0 2.840 2.820 2.840 2.800 2.840 18,000 51,040 2.8356 229.9 228.3 229.9 226.7 229.9 222 229.59 0.00%
2010-03-12 0 2.840 2.820 2.860 2.760 2.860 186,000 528,940 2.8438 229.9 228.3 231.6 223.5 231.6 2,297 230.25 -2.07%
2010-03-11 0 2.900 2.840 2.900 2.890 2.900 18,000 52,040 2.8911 234.8 229.9 234.8 234.0 234.8 222 234.09 1.75%
2010-03-10 0 2.850 2.850 2.900 2.850 2.860 54,000 154,400 2.8593 230.8 230.8 234.8 230.8 231.6 667 231.51 0.35%
2010-03-09 0 2.840 2.810 2.840 2.820 2.840 30,000 84,640 2.8213 229.9 227.5 229.9 228.3 229.9 371 228.44 0.35%
2010-03-08 0 2.830 2.830 2.870 2.800 2.870 60,000 170,420 2.8403 229.1 229.1 232.4 226.7 232.4 741 229.98 0.00%
2010-03-05 0 2.830 2.830 2.850 2.800 2.830 20,534 57,742 2.8120 229.1 229.1 230.8 226.7 229.1 254 227.68 1.07%
2010-03-04 0 2.800 2.800 2.850 2.790 2.820 92,000 257,820 2.8024 226.7 226.7 230.8 225.9 228.3 1,136 226.90 -1.75%
2010-03-03 0 2.850 2.850 2.870 2.800 2.850 74,000 209,780 2.8349 230.8 230.8 232.4 226.7 230.8 914 229.53 1.79%
2010-03-02 0 2.800 2.800 2.830 - - 0 0 - 226.7 226.7 229.1 - - 0 - 0.72%
2010-03-01 0 2.780 2.780 2.810 2.750 2.850 34,000 95,960 2.8224 225.1 225.1 227.5 222.7 230.8 420 228.52 2.58%
2010-02-26 0 2.710 2.710 2.770 2.700 2.770 104,000 284,220 2.7329 219.4 219.4 224.3 218.6 224.3 1,284 221.28 -0.37%
2010-02-25 0 2.720 2.720 2.900 2.700 2.730 60,000 162,280 2.7047 220.2 220.2 234.8 218.6 221.0 741 218.99 0.37%
2010-02-24 0 2.710 2.710 2.760 2.700 2.730 122,000 331,100 2.7139 219.4 219.4 223.5 218.6 221.0 1,507 219.74 -0.37%
2010-02-23 0 2.720 2.720 2.900 2.710 2.750 70,000 191,320 2.7331 220.2 220.2 234.8 219.4 222.7 865 221.30 -1.09%
2010-02-22 0 2.750 2.750 2.850 2.750 2.850 8,000 22,600 2.8250 222.7 222.7 230.8 222.7 230.8 99 228.74 0.00%
2010-02-19 0 2.750 2.750 2.800 2.740 2.850 14,000 39,460 2.8186 222.7 222.7 226.7 221.9 230.8 173 228.21 0.36%
2010-02-18 0 2.740 2.740 3.000 2.600 2.740 6,000 16,160 2.6933 221.9 221.9 242.9 210.5 221.9 74 218.07 0.00%
2010-02-17 0 2.740 2.700 2.720 2.700 2.750 64,000 175,180 2.7372 221.9 218.6 220.2 218.6 222.7 790 221.63 0.74%
2010-02-12 0 2.720 2.710 2.730 2.630 2.780 132,000 359,800 2.7258 220.2 219.4 221.0 212.9 225.1 1,630 220.70 0.00%
2010-02-11 0 2.720 2.720 2.900 2.700 2.800 72,000 198,320 2.7544 220.2 220.2 234.8 218.6 226.7 889 223.02 0.37%
2010-02-10 0 2.710 2.710 2.770 2.700 2.790 92,000 254,100 2.7620 219.4 219.4 224.3 218.6 225.9 1,136 223.63 -2.17%
2010-02-09 0 2.770 2.770 2.900 2.740 2.770 96,000 264,320 2.7533 224.3 224.3 234.8 221.9 224.3 1,186 222.93 0.00%
2010-02-08 0 2.770 2.770 2.800 - - 0 0 - 224.3 224.3 226.7 - - 0 - 0.00%
2010-02-05 0 2.770 2.770 2.850 - - 10,000 27,700 2.7700 224.3 224.3 230.8 - - 124 224.28 0.00%
2010-02-04 0 2.770 2.770 2.880 2.760 2.800 62,000 173,560 2.7994 224.3 224.3 233.2 223.5 226.7 766 226.66 -3.15%
2010-02-03 0 2.860 2.820 2.880 - - 0 0 - 231.6 228.3 233.2 - - 0 - 0.00%
2010-02-02 0 2.860 2.840 2.980 2.850 2.860 110,000 314,280 2.8571 231.6 229.9 241.3 230.8 231.6 1,359 231.33 0.35%
2010-02-01 0 2.850 2.700 2.850 2.720 2.850 104,000 295,020 2.8367 230.8 218.6 230.8 220.2 230.8 1,284 229.69 1.79%
2010-01-29 0 2.800 2.750 2.800 2.780 3.020 268,000 757,140 2.8251 226.7 222.7 226.7 225.1 244.5 3,310 228.75 -4.11%
2010-01-28 0 2.920 2.920 3.000 - - 0 0 - 236.4 236.4 242.9 - - 0 - 1.39%
2010-01-27 0 2.880 2.880 2.940 2.880 2.880 62,000 177,960 2.8703 233.2 233.2 238.0 233.2 233.2 766 232.41 -2.37%
2010-01-26 0 2.950 2.880 2.950 2.880 3.000 122,000 357,880 2.9334 238.9 233.2 238.9 233.2 242.9 1,507 237.52 0.00%
2010-01-25 0 2.950 2.880 2.950 2.940 2.950 74,000 217,920 2.9449 238.9 233.2 238.9 238.0 238.9 914 238.44 1.72%
2010-01-22 0 2.900 2.880 2.940 2.870 2.950 134,000 387,760 2.8937 234.8 233.2 238.0 232.4 238.9 1,655 234.30 -2.36%
2010-01-21 0 2.970 2.970 3.030 2.970 2.970 46,000 136,620 2.9700 240.5 240.5 245.3 240.5 240.5 568 240.48 -1.33%
2010-01-20 0 3.010 2.970 3.040 3.010 3.060 10,000 30,500 3.0500 243.7 240.5 246.1 243.7 247.8 124 246.95 -1.63%
2010-01-19 0 3.060 3.040 3.060 3.030 3.060 532,000 1,624,220 3.0530 247.8 246.1 247.8 245.3 247.8 6,570 247.20 0.99%
2010-01-18 0 3.030 3.030 3.050 3.000 3.060 172,000 521,440 3.0316 245.3 245.3 247.0 242.9 247.8 2,124 245.47 0.66%
2010-01-15 0 3.010 3.010 3.050 3.000 3.020 122,000 367,100 3.0090 243.7 243.7 247.0 242.9 244.5 1,507 243.63 -1.63%
2010-01-14 0 3.060 2.950 3.060 2.940 3.060 264,000 800,640 3.0327 247.8 238.9 247.8 238.0 247.8 3,261 245.55 2.00%
2010-01-13 0 3.000 2.990 3.040 3.000 3.000 22,000 65,000 2.9545 242.9 242.1 246.1 242.9 242.9 272 239.22 -1.32%
2010-01-12 0 3.040 3.020 3.040 2.950 3.040 80,000 241,060 3.0133 246.1 244.5 246.1 238.9 246.1 988 243.98 -0.33%
2010-01-11 0 3.050 3.030 3.050 3.030 3.060 312,000 952,980 3.0544 247.0 245.3 247.0 245.3 247.8 3,853 247.31 -0.33%
2010-01-08 0 3.060 3.010 3.060 3.060 3.080 100,000 306,320 3.0632 247.8 243.7 247.8 247.8 249.4 1,235 248.02 -0.65%
2010-01-07 0 3.080 2.990 3.080 3.030 3.080 234,000 716,920 3.0638 249.4 242.1 249.4 245.3 249.4 2,890 248.07 0.98%
2010-01-06 0 3.050 3.020 3.050 3.000 3.140 302,000 914,260 3.0274 247.0 244.5 247.0 242.9 254.2 3,730 245.12 3.04%
2010-01-05 0 2.960 2.880 2.960 2.880 3.040 302,000 896,600 2.9689 239.7 233.2 239.7 233.2 246.1 3,730 240.38 1.02%
2010-01-04 0 2.930 2.860 2.930 2.950 2.950 2,000 5,900 2.9500 237.2 231.6 237.2 238.9 238.9 25 238.86 3.17%
2009-12-31 0 2.840 2.820 2.900 2.800 2.900 156,000 442,020 2.8335 229.9 228.3 234.8 226.7 234.8 1,927 229.42 1.79%
2009-12-30 0 2.790 2.790 2.830 2.780 2.840 56,000 157,660 2.8154 225.9 225.9 229.1 225.1 229.9 692 227.95 -0.36%
2009-12-29 0 2.800 2.800 2.930 2.800 3.000 132,000 382,220 2.8956 226.7 226.7 237.2 226.7 242.9 1,630 234.45 -1.41%
2009-12-28 0 2.840 2.840 2.900 2.840 2.840 30,000 85,200 2.8400 229.9 229.9 234.8 229.9 229.9 371 229.95 0.35%
2009-12-24 0 2.830 2.830 2.900 - - 0 0 - 229.1 229.1 234.8 - - 0 - 0.00%
2009-12-23 0 2.830 2.830 2.940 2.830 2.880 108,000 309,020 2.8613 229.1 229.1 238.0 229.1 233.2 1,334 231.67 -1.74%
2009-12-22 0 2.880 2.860 2.880 2.850 2.970 80,000 233,600 2.9200 233.2 231.6 233.2 230.8 240.5 988 236.43 -0.69%
2009-12-21 0 2.990 2.970 2.990 2.960 3.020 212,000 635,300 2.9967 234.8 233.2 234.8 232.5 237.2 2,700 235.33 -0.66%
2009-12-18 0 3.010 2.990 3.010 2.930 3.010 242,000 715,700 2.9574 236.4 234.8 236.4 230.1 236.4 3,082 232.25 0.67%
2009-12-17 0 2.990 2.990 3.000 2.990 3.040 340,000 1,023,640 3.0107 234.8 234.8 235.6 234.8 238.7 4,329 236.43 -0.99%
2009-12-16 0 3.020 2.990 3.010 2.970 3.020 464,000 1,392,060 3.0001 237.2 234.8 236.4 233.2 237.2 5,908 235.60 1.68%
2009-12-15 0 2.970 2.950 2.980 2.940 3.000 504,000 1,496,540 2.9693 233.2 231.7 234.0 230.9 235.6 6,418 233.18 1.37%
2009-12-14 0 2.930 2.930 2.940 2.800 2.930 802,000 2,289,740 2.8550 230.1 230.1 230.9 219.9 230.1 10,213 224.21 1.74%
2009-12-11 0 2.880 2.870 2.880 2.800 2.880 872,000 2,476,460 2.8400 226.2 225.4 226.2 219.9 226.2 11,104 223.03 1.05%
2009-12-10 0 2.850 2.830 2.860 2.780 2.960 1,700,000 4,854,520 2.8556 223.8 222.2 224.6 218.3 232.5 21,647 224.25 -6.86%
2009-12-09 0 3.060 3.000 3.070 2.950 3.100 796,000 2,425,540 3.0472 240.3 235.6 241.1 231.7 243.4 10,136 239.30 2.34%
2009-12-08 0 2.990 2.960 2.990 2.910 3.000 356,000 1,055,400 2.9646 234.8 232.5 234.8 228.5 235.6 4,533 232.81 0.34%
2009-12-07 0 2.980 2.920 3.020 2.860 2.980 366,000 1,071,620 2.9279 234.0 229.3 237.2 224.6 234.0 4,661 229.93 3.47%
2009-12-04 0 2.880 2.880 2.900 2.860 2.910 158,000 457,660 2.8966 226.2 226.2 227.7 224.6 228.5 2,012 227.47 -0.69%
2009-12-03 0 2.900 2.880 2.890 2.850 2.930 82,000 237,140 2.8920 227.7 226.2 227.0 223.8 230.1 1,044 227.11 -0.68%
2009-12-02 0 2.920 2.880 2.920 2.840 2.990 224,000 642,600 2.8688 229.3 226.2 229.3 223.0 234.8 2,852 225.29 2.46%
2009-12-01 0 2.850 2.850 2.860 2.780 2.870 438,500 1,239,720 2.8272 223.8 223.8 224.6 218.3 225.4 5,584 222.02 2.52%
2009-11-30 0 2.780 2.750 2.780 2.730 2.780 120,000 331,940 2.7662 218.3 216.0 218.3 214.4 218.3 1,528 217.23 3.35%
2009-11-27 0 2.690 2.660 2.690 2.700 2.780 184,000 508,560 2.7639 211.2 208.9 211.2 212.0 218.3 2,343 217.05 -3.24%
2009-11-26 0 2.780 2.760 2.780 2.750 2.780 144,000 399,500 2.7743 218.3 216.7 218.3 216.0 218.3 1,834 217.87 3.73%
2009-11-25 0 2.680 2.680 2.880 2.650 2.760 162,000 438,860 2.7090 210.5 210.5 226.2 208.1 216.7 2,063 212.74 -1.47%
2009-11-24 0 2.720 2.680 2.700 2.670 2.720 220,000 593,160 2.6962 213.6 210.5 212.0 209.7 213.6 2,801 211.73 1.87%
2009-11-23 0 2.670 2.660 2.690 2.640 2.670 100,000 266,480 2.6648 209.7 208.9 211.2 207.3 209.7 1,273 209.27 1.14%
2009-11-20 0 2.640 2.640 2.700 2.600 2.680 174,000 461,180 2.6505 207.3 207.3 212.0 204.2 210.5 2,216 208.14 -0.38%
2009-11-19 0 2.650 2.630 2.670 2.590 2.670 408,000 1,081,670 2.6512 208.1 206.5 209.7 203.4 209.7 5,195 208.20 2.32%
2009-11-18 0 2.590 2.590 2.650 2.560 2.660 244,000 640,920 2.6267 203.4 203.4 208.1 201.0 208.9 3,107 206.28 -2.26%
2009-11-17 0 2.650 2.650 2.660 2.610 2.660 142,000 374,320 2.6361 208.1 208.1 208.9 205.0 208.9 1,808 207.01 1.53%
2009-11-16 0 2.610 2.610 2.650 2.520 2.650 196,000 508,180 2.5928 205.0 205.0 208.1 197.9 208.1 2,496 203.61 1.16%
2009-11-13 0 2.580 2.580 2.600 2.570 2.630 74,000 191,540 2.5884 202.6 202.6 204.2 201.8 206.5 942 203.27 0.00%
2009-11-12 0 2.580 2.580 2.650 2.580 2.590 100,000 258,380 2.5838 202.6 202.6 208.1 202.6 203.4 1,273 202.91 0.00%
2009-11-11 0 2.580 2.580 2.640 2.530 2.580 100,000 256,320 2.5632 202.6 202.6 207.3 198.7 202.6 1,273 201.29 -1.53%
2009-11-10 0 2.620 2.600 2.660 2.600 2.730 232,000 609,000 2.6250 205.8 204.2 208.9 204.2 214.4 2,954 206.14 0.77%
2009-11-09 0 2.600 2.600 2.620 2.500 2.610 342,000 884,956 2.5876 204.2 204.2 205.8 196.3 205.0 4,355 203.21 3.17%
2009-11-06 0 2.520 2.520 2.600 2.450 2.610 120,000 301,380 2.5115 197.9 197.9 204.2 192.4 205.0 1,528 197.23 0.40%
2009-11-05 0 2.510 2.510 2.600 2.450 2.610 102,000 255,460 2.5045 197.1 197.1 204.2 192.4 205.0 1,299 196.68 -0.40%
2009-11-04 0 2.520 2.510 2.610 2.510 2.610 110,000 277,880 2.5262 197.9 197.1 205.0 197.1 205.0 1,401 198.38 0.80%
2009-11-03 0 2.500 2.500 2.610 2.470 2.640 144,000 363,340 2.5232 196.3 196.3 205.0 194.0 207.3 1,834 198.15 -0.40%
2009-11-02 0 2.510 2.510 2.600 2.490 2.530 100,000 250,120 2.5012 197.1 197.1 204.2 195.5 198.7 1,273 196.42 -0.79%
2009-10-30 0 2.530 2.530 2.630 2.520 2.650 108,000 275,880 2.5544 198.7 198.7 206.5 197.9 208.1 1,375 200.60 0.00%
2009-10-29 0 2.530 2.530 2.610 2.500 2.610 128,000 322,060 2.5161 198.7 198.7 205.0 196.3 205.0 1,630 197.59 -3.07%
2009-10-28 0 2.610 2.610 2.640 2.600 2.640 178,000 464,660 2.6104 205.0 205.0 207.3 204.2 207.3 2,267 205.00 0.38%
2009-10-27 0 2.600 2.600 2.630 2.550 2.650 206,000 533,700 2.5908 204.2 204.2 206.5 200.3 208.1 2,623 203.46 1.96%
2009-10-23 0 2.550 2.520 2.550 2.500 2.560 128,000 325,040 2.5394 200.3 197.9 200.3 196.3 201.0 1,630 199.42 0.00%
2009-10-22 0 2.550 2.520 2.550 2.490 2.550 104,000 262,560 2.5246 200.3 197.9 200.3 195.5 200.3 1,324 198.26 2.00%
2009-10-21 0 2.500 2.500 2.520 2.500 2.550 558,000 1,405,280 2.5184 196.3 196.3 197.9 196.3 200.3 7,105 197.77 0.00%
2009-10-20 0 2.500 2.490 2.510 2.490 2.520 1,712,000 4,279,640 2.4998 196.3 195.5 197.1 195.5 197.9 21,800 196.31 -0.79%
2009-10-19 0 2.520 2.500 2.520 2.500 2.530 352,000 884,800 2.5136 197.9 196.3 197.9 196.3 198.7 4,482 197.40 -2.33%
2009-10-16 0 2.580 2.540 2.580 2.510 2.580 124,000 313,560 2.5287 202.6 199.5 202.6 197.1 202.6 1,579 198.58 2.79%
2009-10-15 0 2.510 2.500 2.530 2.490 2.530 317,995 793,988 2.4969 197.1 196.3 198.7 195.5 198.7 4,049 196.08 0.80%
2009-10-14 0 2.490 2.490 2.500 2.480 2.490 462,000 1,150,080 2.4894 195.5 195.5 196.3 194.8 195.5 5,883 195.49 0.40%
2009-10-13 0 2.480 2.480 2.490 2.470 2.490 564,000 1,398,660 2.4799 194.8 194.8 195.5 194.0 195.5 7,182 194.75 0.00%
2009-10-12 0 2.480 2.380 2.480 2.480 2.480 16,000 39,700 2.4813 194.8 186.9 194.8 194.8 194.8 204 194.86 -0.40%
2009-10-09 0 2.490 2.460 2.490 2.460 2.490 320,000 793,360 2.4793 195.5 193.2 195.5 193.2 195.5 4,075 194.70 0.00%
2009-10-08 0 2.490 2.470 2.490 2.480 2.490 72,000 178,980 2.4858 195.5 194.0 195.5 194.8 195.5 917 195.22 0.40%
2009-10-07 0 2.480 2.480 2.490 2.480 2.490 288,000 714,780 2.4819 194.8 194.8 195.5 194.8 195.5 3,667 194.90 -0.40%
2009-10-06 0 2.490 2.480 2.490 2.490 2.500 606,000 1,509,080 2.4902 195.5 194.8 195.5 195.5 196.3 7,717 195.56 0.00%
2009-10-05 0 2.490 2.440 2.490 2.410 2.500 86,000 210,000 2.4419 195.5 191.6 195.5 189.3 196.3 1,095 191.76 0.00%
2009-10-02 0 2.490 2.470 2.490 2.470 2.490 68,000 168,440 2.4771 195.5 194.0 195.5 194.0 195.5 866 194.53 0.00%
2009-09-30 0 2.490 2.470 2.500 2.490 2.490 280,500 698,865 2.4915 195.5 194.0 196.3 195.5 195.5 3,572 195.66 -0.40%
2009-09-29 0 2.500 2.470 2.500 2.480 2.500 260,000 649,000 2.4962 196.3 194.0 196.3 194.8 196.3 3,311 196.03 0.81%
2009-09-28 0 2.480 2.420 2.480 2.420 2.480 182,000 443,520 2.4369 194.8 190.0 194.8 190.0 194.8 2,318 191.37 1.22%
2009-09-25 0 2.450 2.450 2.470 2.440 2.490 550,000 1,347,440 2.4499 192.4 192.4 194.0 191.6 195.5 7,004 192.39 0.41%
2009-09-24 0 2.440 2.440 2.470 2.440 2.500 488,000 1,197,000 2.4529 191.6 191.6 194.0 191.6 196.3 6,214 192.63 -1.61%
2009-09-23 0 2.480 2.470 2.500 2.460 2.490 316,000 783,800 2.4804 194.8 194.0 196.3 193.2 195.5 4,024 194.79 -0.80%
2009-09-22 0 2.500 2.500 2.550 2.500 2.520 550,000 1,376,400 2.5025 196.3 196.3 200.3 196.3 197.9 7,004 196.53 -0.40%
2009-09-21 0 2.510 2.510 2.520 2.480 2.510 94,000 234,740 2.4972 197.1 197.1 197.9 194.8 197.1 1,197 196.11 1.21%
2009-09-18 0 2.480 2.480 2.500 2.480 2.520 1,326,000 3,315,260 2.5002 194.8 194.8 196.3 194.8 197.9 16,885 196.34 -0.80%
2009-09-17 0 2.500 2.490 2.500 2.500 2.520 1,078,800 2,697,080 2.5001 196.3 195.5 196.3 196.3 197.9 13,737 196.33 0.00%
2009-09-16 0 2.500 2.490 2.500 2.500 2.500 66,000 165,000 2.5000 196.3 195.5 196.3 196.3 196.3 840 196.33 0.81%
2009-09-15 0 2.480 2.480 2.500 2.480 2.500 48,000 119,440 2.4883 194.8 194.8 196.3 194.8 196.3 611 195.41 -0.40%
2009-09-14 0 2.490 2.450 2.500 2.490 2.500 240,000 599,600 2.4983 195.5 192.4 196.3 195.5 196.3 3,056 196.20 -1.58%
2009-09-11 0 2.530 2.530 2.540 2.490 2.540 1,496,000 3,741,080 2.5007 198.7 198.7 199.5 195.5 199.5 19,050 196.38 1.20%
2009-09-10 0 2.500 2.500 2.510 2.480 2.520 1,176,000 2,941,800 2.5015 196.3 196.3 197.1 194.8 197.9 14,975 196.45 0.00%
2009-09-09 0 2.500 2.480 2.500 2.450 2.500 528,000 1,317,260 2.4948 196.3 194.8 196.3 192.4 196.3 6,723 195.92 0.81%
2009-09-08 0 2.480 2.460 2.490 2.480 2.500 272,000 679,600 2.4985 194.8 193.2 195.5 194.8 196.3 3,464 196.21 -1.59%
2009-09-07 0 2.520 2.500 2.520 2.520 2.550 94,000 237,160 2.5230 197.9 196.3 197.9 197.9 200.3 1,197 198.13 0.80%
2009-09-04 0 2.500 2.500 2.590 2.390 2.500 208,000 519,780 2.4989 196.3 196.3 203.4 187.7 196.3 2,649 196.24 0.00%
2009-09-03 0 2.500 2.500 2.550 2.500 2.500 158,000 395,000 2.5000 196.3 196.3 200.3 196.3 196.3 2,012 196.33 1.21%
2009-09-02 0 2.470 2.450 2.500 - - 0 0 - 194.0 192.4 196.3 - - 0 - 0.00%
2009-09-01 0 2.470 2.470 2.480 2.460 2.500 248,000 614,080 2.4761 194.0 194.0 194.8 193.2 196.3 3,158 194.45 -0.80%
2009-08-31 0 2.490 2.490 2.510 2.440 2.490 174,000 428,100 2.4603 195.5 195.5 197.1 191.6 195.5 2,216 193.21 -0.40%
2009-08-28 0 2.500 2.500 2.550 2.480 2.650 64,000 160,700 2.5109 196.3 196.3 200.3 194.8 208.1 815 197.19 -0.79%
2009-08-27 0 2.520 2.520 2.560 2.470 2.670 134,000 338,720 2.5278 197.9 197.9 201.0 194.0 209.7 1,706 198.51 -1.18%
2009-08-26 0 2.550 2.470 2.550 2.460 2.570 120,000 297,260 2.4772 200.3 194.0 200.3 193.2 201.8 1,528 194.53 4.08%
2009-08-25 0 2.450 2.450 2.470 2.450 2.580 300,000 739,840 2.4661 192.4 192.4 194.0 192.4 202.6 3,820 193.67 0.00%
2009-08-24 0 2.450 2.450 2.500 2.450 2.640 282,000 721,060 2.5570 192.4 192.4 196.3 192.4 207.3 3,591 200.80 -2.39%
2009-08-21 0 2.510 2.500 2.510 2.400 2.670 362,000 900,860 2.4886 197.1 196.3 197.1 188.5 209.7 4,610 195.43 -1.95%
2009-08-20 0 2.700 2.650 2.700 2.600 2.780 72,000 195,540 2.7158 201.0 197.3 201.0 193.6 207.0 967 202.22 -1.82%
2009-08-19 0 2.750 2.650 2.750 2.740 2.750 84,000 230,680 2.7462 204.8 197.3 204.8 204.0 204.8 1,128 204.48 0.00%
2009-08-18 0 2.750 2.750 2.780 2.600 2.720 492,000 1,305,580 2.6536 204.8 204.8 207.0 193.6 202.5 6,608 197.59 0.00%
2009-08-17 0 2.750 2.750 2.790 2.700 2.750 536,000 1,466,620 2.7362 204.8 204.8 207.7 201.0 204.8 7,199 203.74 -1.08%
2009-08-14 0 2.780 2.750 2.800 2.780 2.780 66,000 183,980 2.7876 207.0 204.8 208.5 207.0 207.0 886 207.56 -1.77%
2009-08-13 0 2.830 2.800 2.830 2.840 2.840 32,000 90,880 2.8400 210.7 208.5 210.7 211.5 211.5 430 211.46 -0.35%
2009-08-12 0 2.840 2.800 2.840 2.750 2.850 358,000 999,820 2.7928 211.5 208.5 211.5 204.8 212.2 4,808 207.95 0.00%
2009-08-11 0 2.840 2.770 2.840 2.750 2.840 54,000 151,640 2.8081 211.5 206.3 211.5 204.8 211.5 725 209.09 0.35%
2009-08-10 0 2.830 2.760 2.830 2.730 2.840 84,000 234,000 2.7857 210.7 205.5 210.7 203.3 211.5 1,128 207.42 2.91%
2009-08-07 0 2.750 2.750 2.770 2.660 2.770 376,000 1,029,220 2.7373 204.8 204.8 206.3 198.1 206.3 5,050 203.82 0.00%
2009-08-06 0 2.750 2.750 2.770 2.640 2.790 386,000 1,057,740 2.7403 204.8 204.8 206.3 196.6 207.7 5,184 204.04 1.48%
2009-08-05 0 2.710 2.710 2.760 2.700 2.870 196,000 540,500 2.7577 201.8 201.8 205.5 201.0 213.7 2,632 205.33 -5.57%
2009-08-04 0 2.870 2.830 2.870 2.870 2.890 82,000 235,960 2.8776 213.7 210.7 213.7 213.7 215.2 1,101 214.26 -0.35%
2009-08-03 0 2.880 2.860 2.880 2.800 2.900 274,000 784,880 2.8645 214.4 213.0 214.4 208.5 215.9 3,680 213.29 0.35%
2009-07-31 0 2.870 2.870 2.880 2.750 2.870 626,000 1,771,340 2.8296 213.7 213.7 214.4 204.8 213.7 8,407 210.69 4.74%
2009-07-30 0 2.740 2.700 2.740 2.640 2.740 290,000 781,680 2.6954 204.0 201.0 204.0 196.6 204.0 3,895 200.70 1.86%
2009-07-29 0 2.690 2.650 2.690 2.600 2.700 544,000 1,443,780 2.6540 200.3 197.3 200.3 193.6 201.0 7,306 197.62 2.67%
2009-07-28 0 2.620 2.560 2.620 2.600 2.620 380,000 993,280 2.6139 195.1 190.6 195.1 193.6 195.1 5,103 194.63 0.77%
2009-07-27 0 2.600 2.570 2.600 2.500 2.600 494,000 1,267,200 2.5652 193.6 191.4 193.6 186.1 193.6 6,635 191.00 3.17%
2009-07-24 0 2.520 2.520 2.550 2.510 2.540 160,000 404,460 2.5279 187.6 187.6 189.9 186.9 189.1 2,149 188.22 0.00%
2009-07-23 0 2.520 2.500 2.520 2.490 2.520 556,000 1,393,460 2.5062 187.6 186.1 187.6 185.4 187.6 7,467 186.61 2.02%
2009-07-22 0 2.470 2.470 2.480 2.430 2.490 316,000 780,200 2.4690 183.9 183.9 184.7 180.9 185.4 4,244 183.84 1.65%
2009-07-21 0 2.430 2.400 2.430 2.390 2.450 582,000 1,400,460 2.4063 180.9 178.7 180.9 178.0 182.4 7,816 179.17 0.41%
2009-07-20 0 2.420 2.410 2.430 2.420 2.480 174,000 423,720 2.4352 180.2 179.4 180.9 180.2 184.7 2,337 181.32 -1.22%
2009-07-17 0 2.450 2.450 2.490 2.320 2.520 440,000 1,065,700 2.4220 182.4 182.4 185.4 172.7 187.6 5,909 180.34 1.66%
2009-07-16 0 2.410 2.410 2.430 2.380 2.500 958,000 2,345,460 2.4483 179.4 179.4 180.9 177.2 186.1 12,866 182.30 9.55%
2009-07-15 0 2.200 2.020 2.220 2.200 2.300 434,000 978,920 2.2556 163.8 150.4 165.3 163.8 171.3 5,829 167.95 -1.35%
2009-07-14 0 2.230 2.200 2.230 2.200 2.230 420,000 929,340 2.2127 166.0 163.8 166.0 163.8 166.0 5,641 164.76 1.36%
2009-07-13 0 2.200 2.030 2.230 2.050 2.200 28,000 61,000 2.1786 163.8 151.2 166.0 152.6 163.8 376 162.21 0.00%
2009-07-10 0 2.200 2.200 2.210 2.200 2.210 144,000 316,980 2.2013 163.8 163.8 164.6 163.8 164.6 1,934 163.90 0.00%
2009-07-09 0 2.200 2.200 2.220 2.150 2.200 240,000 522,340 2.1764 163.8 163.8 165.3 160.1 163.8 3,223 162.05 1.85%
2009-07-08 0 2.160 2.130 2.160 2.140 2.160 334,000 718,460 2.1511 160.8 158.6 160.8 159.3 160.8 4,486 160.17 0.93%
2009-07-07 0 2.140 2.130 2.140 2.100 2.140 326,000 689,960 2.1164 159.3 158.6 159.3 156.4 159.3 4,378 157.59 1.90%
2009-07-06 0 2.100 2.090 2.120 2.000 2.110 508,000 1,038,520 2.0443 156.4 155.6 157.9 148.9 157.1 6,823 152.22 6.06%
2009-07-03 0 1.980 2.000 - 1.920 1.940 90,000 174,000 1.9333 147.4 148.9 - 143.0 144.5 1,209 143.95 3.13%
2009-07-02 0 1.920 1.920 1.940 1.830 1.920 246,000 470,000 1.9106 143.0 143.0 144.5 136.3 143.0 3,304 142.26 0.00%
2009-06-30 0 1.920 1.900 1.920 1.920 1.940 140,000 269,040 1.9217 143.0 141.5 143.0 143.0 144.5 1,880 143.09 0.00%
2009-06-29 0 1.920 1.920 1.940 1.900 1.940 110,000 211,900 1.9264 143.0 143.0 144.5 141.5 144.5 1,477 143.44 -0.52%
2009-06-26 0 1.930 1.900 1.940 1.880 1.960 298,000 575,560 1.9314 143.7 141.5 144.5 140.0 145.9 4,002 143.81 -0.52%
2009-06-25 0 1.940 1.930 1.940 1.870 1.940 434,000 826,100 1.9035 144.5 143.7 144.5 139.2 144.5 5,829 141.73 2.65%
2009-06-24 0 1.890 1.790 1.900 1.820 1.890 122,000 225,080 1.8449 140.7 133.3 141.5 135.5 140.7 1,638 137.37 3.85%
2009-06-23 0 1.820 1.780 1.830 - - 0 0 - 135.5 132.5 136.3 - - 0 - 0.00%
2009-06-22 0 1.820 1.760 1.850 1.820 1.820 4,000 7,280 1.8200 135.5 131.0 137.7 135.5 135.5 54 135.52 0.00%
2009-06-19 0 1.820 1.800 1.820 - - 0 0 - 135.5 134.0 135.5 - - 0 - -0.55%
2009-06-18 0 1.830 1.800 1.830 1.800 1.830 18,000 32,460 1.8033 136.3 134.0 136.3 134.0 136.3 242 134.27 1.67%
2009-06-17 0 1.800 1.790 1.820 1.800 1.820 148,000 268,100 1.8115 134.0 133.3 135.5 134.0 135.5 1,988 134.88 -1.10%
2009-06-16 0 1.820 1.800 1.830 1.750 1.820 120,000 211,320 1.7610 135.5 134.0 136.3 130.3 135.5 1,612 131.12 -1.62%
2009-06-15 0 1.850 1.840 1.850 1.850 1.870 106,000 197,460 1.8628 137.7 137.0 137.7 137.7 139.2 1,424 138.70 -2.63%
2009-06-12 0 1.900 1.870 1.910 1.860 1.920 276,000 518,600 1.8790 141.5 139.2 142.2 138.5 143.0 3,707 139.91 -2.56%
2009-06-11 0 1.950 1.950 1.960 1.900 1.960 222,000 430,240 1.9380 145.2 145.2 145.9 141.5 145.9 2,982 144.30 0.52%
2009-06-10 0 1.940 1.910 1.940 1.900 1.940 244,000 466,200 1.9107 144.5 142.2 144.5 141.5 144.5 3,277 142.27 2.65%
2009-06-09 0 1.890 1.870 1.890 1.780 1.900 736,000 1,362,260 1.8509 140.7 139.2 140.7 132.5 141.5 9,885 137.82 5.00%
2009-06-08 0 1.800 1.800 1.820 1.790 1.830 202,000 363,600 1.8000 134.0 134.0 135.5 133.3 136.3 2,713 134.03 0.56%
2009-06-05 0 1.790 1.750 1.830 1.750 1.800 20,000 35,660 1.7830 133.3 130.3 136.3 130.3 134.0 269 132.76 0.00%
2009-06-04 0 1.790 1.750 1.790 1.750 1.790 20,000 35,640 1.7820 133.3 130.3 133.3 130.3 133.3 269 132.69 2.29%
2009-06-03 0 1.750 1.750 1.780 1.740 1.750 114,000 199,280 1.7481 130.3 130.3 132.5 129.6 130.3 1,531 130.16 1.16%
2009-06-02 0 1.730 1.730 1.740 1.730 1.780 377,300 658,764 1.7460 128.8 128.8 129.6 128.8 132.5 5,067 130.01 -1.70%
2009-06-01 0 1.760 1.760 1.800 1.730 1.800 308,000 544,240 1.7670 131.0 131.0 134.0 128.8 134.0 4,136 131.57 1.73%
2009-05-29 0 1.730 1.730 1.780 1.730 1.730 78,000 135,240 1.7338 128.8 128.8 132.5 128.8 128.8 1,048 129.10 -0.57%
2009-05-27 0 1.740 1.720 1.750 1.720 1.750 358,000 622,140 1.7378 129.6 128.1 130.3 128.1 130.3 4,808 129.40 0.58%
2009-05-26 0 1.730 1.730 1.740 1.720 1.750 122,000 212,160 1.7390 128.8 128.8 129.6 128.1 130.3 1,638 129.49 -1.70%
2009-05-25 0 1.760 1.750 1.850 1.750 1.760 70,000 123,000 1.7571 131.0 130.3 137.7 130.3 131.0 940 130.84 0.57%
2009-05-22 0 1.750 1.730 1.750 1.700 1.770 76,000 132,560 1.7442 130.3 128.8 130.3 126.6 131.8 1,021 129.87 -0.57%
2009-05-21 0 1.760 1.720 1.780 1.760 1.760 82,000 144,320 1.7600 131.0 128.1 132.5 131.0 131.0 1,101 131.05 0.00%
2009-05-20 0 1.760 1.760 1.780 1.760 1.800 42,000 74,000 1.7619 131.0 131.0 132.5 131.0 134.0 564 131.19 -2.22%
2009-05-19 0 1.800 1.760 1.800 1.760 1.800 36,000 63,660 1.7683 134.0 131.0 134.0 131.0 134.0 483 131.67 1.12%
2009-05-18 0 1.780 1.760 1.820 1.760 1.830 148,000 264,340 1.7861 132.5 131.0 135.5 131.0 136.3 1,988 132.99 -1.66%
2009-05-15 0 1.810 1.800 1.810 1.650 1.810 1,152,000 2,008,480 1.7435 134.8 134.0 134.8 122.9 134.8 15,472 129.82 9.70%
2009-05-14 0 1.650 1.630 1.650 1.620 1.660 228,000 373,080 1.6363 122.9 121.4 122.9 120.6 123.6 3,062 121.84 -0.60%
2009-05-13 0 1.660 1.660 1.670 1.600 1.660 958,000 1,561,200 1.6296 123.6 123.6 124.3 119.1 123.6 12,866 121.34 5.06%
2009-05-12 0 1.580 1.580 1.590 1.570 1.580 30,000 47,300 1.5767 117.6 117.6 118.4 116.9 117.6 403 117.40 -1.25%
2009-05-11 0 1.600 1.590 1.600 1.540 1.600 262,000 412,280 1.5736 119.1 118.4 119.1 114.7 119.1 3,519 117.17 1.91%
2009-05-08 0 1.570 1.570 1.580 1.480 1.580 152,000 237,300 1.5612 116.9 116.9 117.6 110.2 117.6 2,041 116.24 0.64%
2009-05-07 0 1.560 1.560 1.570 1.560 1.580 106,000 166,620 1.5719 116.2 116.2 116.9 116.2 117.6 1,424 117.04 -0.64%
2009-05-06 0 1.570 1.560 1.570 1.540 1.570 200,000 312,200 1.5610 116.9 116.2 116.9 114.7 116.9 2,686 116.23 1.29%
2009-05-05 0 1.550 1.500 1.550 1.520 1.550 278,000 425,500 1.5306 115.4 111.7 115.4 113.2 115.4 3,734 113.97 0.00%
2009-05-04 0 1.550 1.540 1.550 1.530 1.560 178,000 275,620 1.5484 115.4 114.7 115.4 113.9 116.2 2,391 115.29 0.00%
2009-04-30 0 1.550 1.510 1.550 1.510 1.550 88,000 135,280 1.5373 115.4 112.4 115.4 112.4 115.4 1,182 114.46 0.00%
2009-04-29 0 1.550 1.380 1.550 1.540 1.560 200,000 308,980 1.5449 115.4 102.8 115.4 114.7 116.2 2,686 115.03 1.97%
2009-04-28 0 1.520 1.390 1.530 1.480 1.550 78,000 117,020 1.5003 113.2 103.5 113.9 110.2 115.4 1,048 111.71 1.33%
2009-04-27 0 1.500 1.380 1.500 1.400 1.500 106,000 157,320 1.4842 111.7 102.8 111.7 104.2 111.7 1,424 110.51 2.04%
2009-04-24 0 1.470 1.470 1.540 1.410 1.410 10,000 14,100 1.4100 109.5 109.5 114.7 105.0 105.0 134 104.99 -4.55%
2009-04-23 0 1.540 1.480 1.540 1.480 1.540 66,000 100,060 1.5161 114.7 110.2 114.7 110.2 114.7 886 112.88 3.36%
2009-04-22 0 1.490 1.430 1.490 1.410 1.590 331,000 486,500 1.4698 110.9 106.5 110.9 105.0 118.4 4,445 109.44 -6.29%
2009-04-21 0 1.590 1.410 1.590 1.510 1.590 172,000 262,180 1.5243 118.4 105.0 118.4 112.4 118.4 2,310 113.50 2.58%
2009-04-20 0 1.550 1.540 1.590 1.450 1.640 218,000 341,120 1.5648 115.4 114.7 118.4 108.0 122.1 2,928 116.51 -1.27%
2009-04-17 0 1.570 1.400 1.560 1.510 1.690 370,000 574,980 1.5540 116.9 104.2 116.2 112.4 125.8 4,969 115.71 5.37%
2009-04-16 0 1.490 1.480 1.490 1.470 1.510 260,000 386,520 1.4866 110.9 110.2 110.9 109.5 112.4 3,492 110.69 -0.67%
2009-04-15 0 1.500 1.480 1.500 1.470 1.500 504,000 747,920 1.4840 111.7 110.2 111.7 109.5 111.7 6,769 110.49 4.90%
2009-04-14 0 1.430 1.430 1.450 1.400 1.470 346,000 496,160 1.4340 106.5 106.5 108.0 104.2 109.5 4,647 106.77 4.38%
2009-04-09 0 1.370 1.340 1.380 1.340 1.370 70,000 94,700 1.3529 102.0 99.78 102.8 99.78 102.0 940 100.73 4.58%
2009-04-08 0 1.310 1.310 1.330 1.310 1.330 148,000 194,280 1.3127 97.54 97.54 99.03 97.54 99.03 1,988 97.743 -1.50%
2009-04-07 0 1.330 1.330 1.350 1.330 1.350 142,000 188,900 1.3303 99.03 99.03 100.5 99.03 100.5 1,907 99.052 -1.48%
2009-04-06 0 1.350 1.320 1.350 1.270 1.350 128,000 166,420 1.3002 100.5 98.29 100.5 94.56 100.5 1,719 96.808 6.30%
2009-04-03 0 1.270 1.250 1.270 1.250 1.270 138,000 174,940 1.2677 94.56 93.07 94.56 93.07 94.56 1,853 94.390 0.79%
2009-04-02 0 1.260 1.200 1.260 1.220 1.320 114,000 145,280 1.2744 93.82 89.35 93.82 90.84 98.29 1,531 94.890 0.00%
2009-04-01 0 1.260 1.260 1.320 1.260 1.320 60,000 77,200 1.2867 93.82 93.82 98.29 93.82 98.29 806 95.804 5.00%
2009-03-31 0 1.200 1.200 1.300 1.180 1.180 68,350 80,636 1.1798 89.35 89.35 96.80 87.86 87.86 918 87.843 0.00%
2009-03-30 0 1.200 1.200 1.240 1.200 1.200 42,000 50,400 1.2000 89.35 89.35 92.33 89.35 89.35 564 89.351 1.69%
2009-03-27 0 1.180 1.180 1.320 1.180 1.180 10,000 11,800 1.1800 87.86 87.86 98.29 87.86 87.86 134 87.862 5.36%
2009-03-26 0 1.120 1.120 1.300 1.090 1.100 94,000 102,760 1.0932 83.39 83.39 96.80 81.16 81.91 1,262 81.398 6.67%
2009-03-25 0 1.050 1.050 1.090 1.020 1.030 140,000 144,180 1.0299 78.18 78.18 81.16 75.95 76.69 1,880 76.682 1.94%
2009-03-24 0 1.030 1.030 1.090 1.030 1.030 18,000 18,540 1.0300 76.69 76.69 81.16 76.69 76.69 242 76.693 0.00%
2009-03-23 0 1.030 1.030 1.080 0.980 1.040 458,000 459,180 1.0026 76.69 76.69 80.42 72.97 77.44 6,151 74.651 0.00%
2009-03-20 0 1.030 1.000 1.030 1.030 1.140 570,000 618,200 1.0846 76.69 74.46 76.69 76.69 84.88 7,655 80.755 -9.65%
2009-03-19 0 1.140 1.140 1.190 1.140 1.140 24,000 27,360 1.1400 84.88 84.88 88.61 84.88 84.88 322 84.883 -0.87%
2009-03-18 0 1.150 1.150 1.220 1.130 1.170 108,000 124,200 1.1500 85.63 85.63 90.84 84.14 87.12 1,450 85.628 -2.54%
2009-03-17 0 1.180 1.170 1.240 1.180 1.180 50,000 59,000 1.1800 87.86 87.12 92.33 87.86 87.86 672 87.862 0.00%
2009-03-16 0 1.180 1.150 1.190 1.130 1.180 360,000 418,140 1.1615 87.86 85.63 88.61 84.14 87.86 4,835 86.484 4.42%
2009-03-13 0 1.130 1.130 1.140 1.130 1.150 92,000 104,800 1.1391 84.14 84.14 84.88 84.14 85.63 1,236 84.819 -0.88%
2009-03-12 0 1.140 1.130 1.140 1.130 1.140 154,000 175,420 1.1391 84.88 84.14 84.88 84.14 84.88 2,068 84.816 -0.87%
2009-03-11 0 1.150 1.140 1.150 1.150 1.160 96,000 110,800 1.1542 85.63 84.88 85.63 85.63 86.37 1,289 85.938 0.88%
2009-03-10 0 1.140 1.140 1.150 1.140 1.150 68,000 78,520 1.1547 84.88 84.88 85.63 84.88 85.63 913 85.978 -1.72%
2009-03-09 0 1.160 1.150 1.160 1.150 1.160 104,000 120,600 1.1596 86.37 85.63 86.37 85.63 86.37 1,397 86.344 0.87%
2009-03-06 0 1.150 1.150 1.200 1.150 1.200 96,000 111,900 1.1656 85.63 85.63 89.35 85.63 89.35 1,289 86.791 -2.54%
2009-03-05 0 1.180 1.180 1.190 1.130 1.180 122,000 143,040 1.1725 87.86 87.86 88.61 84.14 87.86 1,638 87.300 -0.84%
2009-03-04 0 1.190 1.190 1.200 1.180 1.210 342,000 408,160 1.1935 88.61 88.61 89.35 87.86 90.10 4,593 88.863 -0.83%
2009-03-03 0 1.200 1.190 1.210 1.190 1.200 140,000 167,580 1.1970 89.35 88.61 90.10 88.61 89.35 1,880 89.128 -0.83%
2009-03-02 0 1.210 1.190 1.210 1.180 1.230 188,000 227,300 1.2090 90.10 88.61 90.10 87.86 91.58 2,525 90.024 -2.42%
2009-02-27 0 1.240 1.230 1.240 1.230 1.280 154,500 192,275 1.2445 92.33 91.58 92.33 91.58 95.31 2,075 92.664 -3.12%
2009-02-26 0 1.280 1.280 1.310 1.270 1.350 200,000 257,300 1.2865 95.31 95.31 97.54 94.56 100.5 2,686 95.792 1.59%
2009-02-25 0 1.260 1.240 1.260 1.230 1.280 116,000 144,420 1.2450 93.82 92.33 93.82 91.58 95.31 1,558 92.702 1.61%
2009-02-24 0 1.240 1.240 1.300 1.230 1.260 128,000 159,020 1.2423 92.33 92.33 96.80 91.58 93.82 1,719 92.504 -1.59%
2009-02-23 0 1.260 1.240 1.290 - - 0 0 - 93.82 92.33 96.05 - - 0 - 0.00%
2009-02-20 0 1.260 1.260 1.300 1.240 1.280 256,000 320,720 1.2528 93.82 93.82 96.80 92.33 95.31 3,438 93.283 -2.33%
2009-02-19 0 1.290 1.290 1.310 1.280 1.350 392,000 514,400 1.3122 96.05 96.05 97.54 95.31 100.5 5,265 97.709 -0.77%
2009-02-18 0 1.300 1.260 1.300 1.300 1.300 26,000 33,800 1.3000 96.80 93.82 96.80 96.80 96.80 349 96.797 0.00%
2009-02-17 0 1.300 1.260 1.320 1.240 1.300 392,000 496,980 1.2678 96.80 93.82 98.29 92.33 96.80 5,265 94.400 4.84%
2009-02-16 0 1.240 1.240 1.290 1.230 1.290 1,022,000 1,290,720 1.2629 92.33 92.33 96.05 91.58 96.05 13,726 94.037 -3.12%
2009-02-13 0 1.280 1.260 1.280 1.260 1.290 188,000 239,720 1.2751 95.31 93.82 95.31 93.82 96.05 2,525 94.943 1.59%
2009-02-12 0 1.260 1.260 1.270 1.260 1.280 174,000 220,080 1.2648 93.82 93.82 94.56 93.82 95.31 2,337 94.178 -0.79%
2009-02-11 0 1.270 1.270 1.300 1.260 1.260 44,000 55,440 1.2600 94.56 94.56 96.80 93.82 93.82 591 93.818 0.79%
2009-02-10 0 1.260 1.260 1.290 1.260 1.280 62,000 78,280 1.2626 93.82 93.82 96.05 93.82 95.31 833 94.011 0.00%
2009-02-09 0 1.260 1.260 1.280 1.250 1.270 292,000 368,900 1.2634 93.82 93.82 95.31 93.07 94.56 3,922 94.068 -0.79%
2009-02-06 0 1.270 1.270 1.290 1.260 1.290 364,000 462,900 1.2717 94.56 94.56 96.05 93.82 96.05 4,889 94.690 -1.55%
2009-02-05 0 1.290 1.290 1.300 1.290 1.300 32,000 41,580 1.2994 96.05 96.05 96.80 96.05 96.80 430 96.750 0.00%
2009-02-04 0 1.290 1.290 1.300 1.280 1.280 20,000 25,600 1.2800 96.05 96.05 96.80 95.31 95.31 269 95.308 1.57%
2009-02-03 0 1.270 1.270 1.310 1.260 1.280 62,000 79,020 1.2745 94.56 94.56 97.54 93.82 95.31 833 94.899 0.00%
2009-02-02 0 1.270 1.270 1.290 - - 0 0 - 94.56 94.56 96.05 - - 0 - 0.00%
2009-01-30 0 1.270 1.270 1.330 1.270 1.270 30,000 38,100 1.2700 94.56 94.56 99.03 94.56 94.56 403 94.563 -1.55%
2009-01-29 0 1.290 1.280 1.310 1.250 1.280 196,000 247,260 1.2615 96.05 95.31 97.54 93.07 95.31 2,632 93.932 0.78%
2009-01-23 0 1.280 1.280 1.330 1.250 1.290 290,000 369,460 1.2740 95.31 95.31 99.03 93.07 96.05 3,895 94.861 -0.78%
2009-01-22 0 1.290 1.290 1.330 1.290 1.290 18,000 23,220 1.2900 96.05 96.05 99.03 96.05 96.05 242 96.052 0.00%
2009-01-21 0 1.290 1.290 1.300 1.290 1.290 104,000 134,160 1.2900 96.05 96.05 96.80 96.05 96.05 1,397 96.052 -0.77%
2009-01-20 0 1.300 1.300 1.310 1.290 1.330 102,000 133,100 1.3049 96.80 96.80 97.54 96.05 99.03 1,370 97.162 -2.26%
2009-01-19 0 1.330 1.300 1.340 1.290 1.330 48,000 63,360 1.3200 99.03 96.80 99.78 96.05 99.03 645 98.286 0.76%
2009-01-16 0 1.320 1.300 1.350 - - 0 0 - 98.29 96.80 100.5 - - 0 - 0.00%
2009-01-15 0 1.320 1.320 1.390 1.280 1.320 374,000 482,260 1.2895 98.29 98.29 103.5 95.31 98.29 5,023 96.012 1.54%
2009-01-14 0 1.300 1.300 1.360 1.300 1.300 56,000 72,800 1.3000 96.80 96.80 101.3 96.80 96.80 752 96.797 -3.70%
2009-01-13 0 1.350 1.300 1.400 1.290 1.350 160,000 210,660 1.3166 100.5 96.80 104.2 96.05 100.5 2,149 98.035 3.05%
2009-01-12 0 1.310 1.300 1.340 1.300 1.340 12,000 15,680 1.3067 97.54 96.80 99.78 96.80 99.78 161 97.293 -6.43%
2009-01-09 0 1.400 1.360 1.400 1.410 1.430 36,000 50,100 1.3917 104.2 101.3 104.2 105.0 106.5 483 103.62 2.94%
2009-01-08 0 1.360 1.340 1.360 1.350 1.380 72,000 97,760 1.3578 101.3 99.78 101.3 100.5 102.8 967 101.10 -0.73%
2009-01-07 0 1.370 1.360 1.380 1.370 1.420 198,000 276,500 1.3965 102.0 101.3 102.8 102.0 105.7 2,659 103.98 -2.84%
2009-01-06 0 1.410 1.390 1.420 1.380 1.440 300,000 425,880 1.4196 105.0 103.5 105.7 102.8 107.2 4,029 105.70 -0.70%
2009-01-05 0 1.420 1.400 1.420 1.380 1.430 544,000 766,160 1.4084 105.7 104.2 105.7 102.8 106.5 7,306 104.87 2.90%
2009-01-02 0 1.380 1.380 1.390 1.300 1.390 442,000 610,220 1.3806 102.8 102.8 103.5 96.80 103.5 5,936 102.80 6.15%
2008-12-31 0 1.300 1.300 1.340 1.290 1.350 134,000 176,520 1.3173 96.80 96.80 99.78 96.05 100.5 1,800 98.086 2.36%
2008-12-30 0 1.270 1.270 1.300 1.270 1.300 110,000 140,860 1.2805 94.56 94.56 96.80 94.56 96.80 1,477 95.348 -4.51%
2008-12-29 0 1.330 1.330 1.350 1.300 1.380 154,000 204,320 1.3268 99.03 99.03 100.5 96.80 102.8 2,068 98.789 -1.48%
2008-12-24 0 1.350 1.300 1.350 1.300 1.350 180,000 239,360 1.3298 100.5 96.80 100.5 96.80 100.5 2,417 99.014 -0.74%
2008-12-23 0 1.360 1.280 1.370 1.260 1.390 432,000 567,120 1.3128 101.3 95.31 102.0 93.82 103.5 5,802 97.748 7.94%
2008-12-22 0 1.260 1.250 1.300 1.260 1.510 874,000 1,217,860 1.3934 93.82 93.07 96.80 93.82 112.4 11,738 103.75 -10.64%
2008-12-19 0 1.500 1.490 1.500 1.490 1.560 1,632,000 2,473,980 1.5159 105.0 104.3 105.0 104.3 109.2 23,317 106.10 0.67%
2008-12-18 0 1.490 1.460 1.490 1.370 1.500 2,785,600 3,972,280 1.4260 104.3 102.2 104.3 95.89 105.0 39,799 99.808 23.14%
2008-12-17 0 1.210 1.220 1.250 1.160 1.250 544,000 660,380 1.2139 84.69 85.39 87.49 81.19 87.49 7,772 84.965 4.31%
2008-12-16 0 1.160 1.150 1.160 1.130 1.170 298,000 342,620 1.1497 81.19 80.49 81.19 79.09 81.89 4,258 80.472 0.00%
2008-12-15 0 1.160 1.160 1.170 1.150 1.180 162,000 188,440 1.1632 81.19 81.19 81.89 80.49 82.59 2,315 81.415 1.75%
2008-12-12 0 1.140 1.110 1.170 1.050 1.230 1,700,000 1,925,540 1.1327 79.79 77.69 81.89 73.49 86.09 24,289 79.277 15.15%
2008-12-11 0 0.990 0.980 0.990 0.990 0.990 344,400 340,920 0.9899 69.29 68.59 69.29 69.29 69.29 4,921 69.284 0.00%
2008-12-10 0 0.990 0.980 0.990 0.970 0.990 314,000 308,240 0.9817 69.29 68.59 69.29 67.89 69.29 4,486 68.708 2.06%
2008-12-09 0 0.970 0.970 0.980 0.940 1.000 524,000 517,320 0.9873 67.89 67.89 68.59 65.79 69.99 7,487 69.099 -3.96%
2008-12-08 0 1.010 1.000 1.060 1.010 1.030 32,000 32,560 1.0175 70.69 69.99 74.19 70.69 72.09 457 71.216 7.45%
2008-12-05 0 0.940 0.940 0.990 0.920 0.940 28,000 26,280 0.9386 65.79 65.79 69.29 64.39 65.79 400 65.692 -4.08%
2008-12-04 0 0.980 0.980 1.030 0.940 0.980 52,000 50,040 0.9623 68.59 68.59 72.09 65.79 68.59 743 67.353 -1.01%
2008-12-03 0 0.990 0.930 0.990 0.900 0.990 324,000 306,820 0.9470 69.29 65.09 69.29 62.99 69.29 4,629 66.280 6.45%
2008-12-02 0 0.930 0.940 1.000 0.900 0.990 88,000 83,200 0.9455 65.09 65.79 69.99 62.99 69.29 1,257 66.174 0.00%
2008-12-01 0 0.930 0.930 0.980 - - 0 0 - 65.09 65.09 68.59 - - 0 - 3.33%
2008-11-28 0 0.900 0.900 0.980 0.900 0.900 44,000 39,600 0.9000 62.99 62.99 68.59 62.99 62.99 629 62.992 2.27%
2008-11-27 0 0.880 0.890 0.970 0.880 0.880 160,000 140,800 0.8800 61.59 62.29 67.89 61.59 61.59 2,286 61.593 -2.22%
2008-11-26 0 0.900 0.900 0.950 0.840 0.900 112,000 97,360 0.8693 62.99 62.99 66.49 58.79 62.99 1,600 60.843 4.65%
2008-11-25 0 0.860 0.860 0.930 0.850 0.920 310,000 273,400 0.8819 60.19 60.19 65.09 59.49 64.39 4,429 61.728 3.61%
2008-11-24 0 0.830 0.830 0.920 0.830 0.830 148,000 122,840 0.8300 58.09 58.09 64.39 58.09 58.09 2,115 58.093 1.22%
2008-11-21 0 0.820 0.820 0.830 0.820 0.830 278,000 228,640 0.8224 57.39 57.39 58.09 57.39 58.09 3,972 57.564 -1.20%
2008-11-20 0 0.830 0.810 0.830 0.800 0.830 222,000 182,580 0.8224 58.09 56.69 58.09 55.99 58.09 3,172 57.563 0.00%
2008-11-19 0 0.830 0.810 0.840 0.830 0.830 100,000 81,720 0.8172 58.09 56.69 58.79 58.09 58.09 1,429 57.197 0.00%
2008-11-18 0 0.830 0.830 0.880 0.830 0.830 124,000 102,920 0.8300 58.09 58.09 61.59 58.09 58.09 1,772 58.093 0.00%
2008-11-17 0 0.830 0.820 0.900 - - 0 0 - 58.09 57.39 62.99 - - 0 - 0.00%
2008-11-14 0 0.830 0.830 0.940 0.830 0.850 120,000 101,740 0.8478 58.09 58.09 65.79 58.09 59.49 1,714 59.341 0.00%
2008-11-13 0 0.830 0.770 0.900 - - 0 0 - 58.09 53.89 62.99 - - 0 - 0.00%
2008-11-12 0 0.830 0.830 0.850 0.780 0.830 282,000 231,220 0.8199 58.09 58.09 59.49 54.59 58.09 4,029 57.388 0.00%
2008-11-11 0 0.830 0.830 0.900 0.830 0.830 320,000 265,600 0.8300 58.09 58.09 62.99 58.09 58.09 4,572 58.093 0.00%
2008-11-10 0 0.830 0.780 0.820 - - 0 0 - 58.09 54.59 57.39 - - 0 - 0.00%
2008-11-07 0 0.830 0.830 0.870 0.830 0.890 800,000 693,860 0.8673 58.09 58.09 60.89 58.09 62.29 11,430 60.705 -4.60%
2008-11-06 0 0.870 0.810 0.900 0.870 0.870 14,000 12,180 0.8700 60.89 56.69 62.99 60.89 60.89 200 60.893 0.00%
2008-11-05 0 0.870 0.870 0.880 0.860 0.900 284,000 252,180 0.8880 60.89 60.89 61.59 60.19 62.99 4,058 62.150 10.13%
2008-11-04 0 0.790 0.770 0.880 0.750 0.790 156,000 117,680 0.7544 55.29 53.89 61.59 52.49 55.29 2,229 52.799 5.33%
2008-11-03 0 0.750 0.750 0.780 0.730 0.750 224,000 164,860 0.7360 52.49 52.49 54.59 51.09 52.49 3,200 51.513 0.00%
2008-10-31 0 0.750 0.730 0.750 0.660 0.750 138,000 101,520 0.7357 52.49 51.09 52.49 46.19 52.49 1,972 51.489 8.70%
2008-10-30 0 0.690 0.690 0.780 0.680 0.730 260,856 181,736 0.6967 48.29 48.29 54.59 47.59 51.09 3,727 48.762 4.55%
2008-10-29 0 0.660 0.670 0.710 0.630 0.690 433,152 289,946 0.6694 46.19 46.89 49.69 44.09 48.29 6,189 46.851 0.00%
2008-10-28 0 0.660 0.660 0.690 0.650 0.710 1,572,000 1,063,020 0.6762 46.19 46.19 48.29 45.49 49.69 22,460 47.330 -8.33%
2008-10-27 0 0.720 0.710 0.720 0.720 0.780 1,282,000 949,040 0.7403 50.39 49.69 50.39 50.39 54.59 18,316 51.813 -10.00%
2008-10-24 0 0.800 0.800 0.820 0.800 0.840 1,392,000 1,150,540 0.8265 55.99 55.99 57.39 55.99 58.79 19,888 57.851 -5.88%
2008-10-23 0 0.850 0.850 0.890 0.780 0.880 452,000 386,060 0.8541 59.49 59.49 62.29 54.59 61.59 6,458 59.781 -3.41%
2008-10-22 0 0.880 0.880 0.950 0.880 0.880 80,000 70,400 0.8800 61.59 61.59 66.49 61.59 61.59 1,143 61.593 2.33%
2008-10-21 0 0.860 0.850 0.890 0.850 0.880 146,000 126,320 0.8652 60.19 59.49 62.29 59.49 61.59 2,086 60.557 -2.27%
2008-10-20 0 0.880 0.800 0.890 0.880 0.900 22,000 19,720 0.8964 61.59 55.99 62.29 61.59 62.99 314 62.738 11.39%
2008-10-17 0 0.790 0.790 0.820 0.780 0.990 40,000 35,500 0.8875 55.29 55.29 57.39 54.59 69.29 571 62.118 9.72%
2008-10-16 0 0.720 0.710 0.720 0.700 0.740 1,872,438 1,329,525 0.7101 50.39 49.69 50.39 48.99 51.79 26,752 49.698 -2.70%
2008-10-15 0 0.740 0.730 0.740 0.730 0.850 3,503,000 2,690,640 0.7681 51.79 51.09 51.79 51.09 59.49 50,049 53.760 -6.33%
2008-10-14 0 0.790 0.790 0.800 0.770 0.890 3,766,000 3,134,260 0.8323 55.29 55.29 55.99 53.89 62.29 53,806 58.251 -7.06%
2008-10-13 0 0.850 0.840 0.870 0.840 0.960 2,242,000 2,001,160 0.8926 59.49 58.79 60.89 58.79 67.19 32,032 62.473 -14.14%
2008-10-10 0 0.990 0.980 0.990 0.990 1.080 2,201,000 2,206,460 1.0025 69.29 68.59 69.29 69.29 75.59 31,447 70.165 -13.16%
2008-10-09 0 1.140 1.100 1.140 1.100 1.140 36,000 40,420 1.1228 79.79 76.99 79.79 76.99 79.79 514 78.585 0.00%
2008-10-08 0 1.140 1.120 1.140 1.120 1.180 332,000 381,800 1.1500 79.79 78.39 79.79 78.39 82.59 4,743 80.490 -8.06%
2008-10-06 0 1.240 1.190 1.220 1.190 1.250 382,000 463,880 1.2143 86.79 83.29 85.39 83.29 87.49 5,458 84.994 -0.80%
2008-10-03 0 1.250 1.250 1.300 1.240 1.270 318,000 399,940 1.2577 87.49 87.49 90.99 86.79 88.89 4,543 88.027 -1.57%
2008-10-02 0 1.270 1.270 1.350 1.260 1.260 12,000 15,120 1.2600 88.89 88.89 94.49 88.19 88.19 171 88.189 0.00%
2008-09-30 0 1.270 1.220 1.320 - - 0 0 - 88.89 85.39 92.39 - - 0 - 0.00%
2008-09-29 0 1.270 1.260 1.270 1.270 1.270 10,000 12,700 1.2700 88.89 88.19 88.89 88.89 88.89 143 88.889 1.60%
2008-09-26 0 1.250 1.250 1.280 1.250 1.270 48,000 60,200 1.2542 87.49 87.49 89.59 87.49 88.89 686 87.781 -0.79%
2008-09-25 0 1.260 1.250 1.270 1.240 1.270 210,000 264,400 1.2590 88.19 87.49 88.89 86.79 88.89 3,000 88.123 -0.79%
2008-09-24 0 1.270 1.270 1.330 1.270 1.350 282,000 367,920 1.3047 88.89 88.89 93.09 88.89 94.49 4,029 91.317 0.79%
2008-09-23 0 1.260 1.300 1.400 1.260 1.300 12,000 15,520 1.2933 88.19 90.99 97.99 88.19 90.99 171 90.522 -3.08%
2008-09-22 0 1.300 1.300 1.400 1.300 1.300 34,000 44,500 1.3088 90.99 90.99 97.99 90.99 90.99 486 91.607 -9.72%
2008-09-19 0 1.440 1.320 1.440 1.390 1.500 22,000 31,060 1.4118 100.8 92.39 100.8 97.29 105.0 314 98.815 12.50%
2008-09-18 0 1.280 1.290 1.380 1.250 1.350 204,000 266,340 1.3056 89.59 90.29 96.59 87.49 94.49 2,915 91.380 -8.57%
2008-09-17 0 1.400 1.380 1.450 1.380 1.400 46,000 63,680 1.3843 97.99 96.59 101.5 96.59 97.99 657 96.893 6.87%
2008-09-16 0 1.310 1.300 1.500 1.300 1.310 20,000 26,100 1.3050 91.69 90.99 105.0 90.99 91.69 286 91.339 -2.96%
2008-09-12 0 1.350 1.350 1.430 1.350 1.400 262,000 357,180 1.3633 94.49 94.49 100.1 94.49 97.99 3,743 95.418 -5.59%
2008-09-11 0 1.430 1.400 1.430 1.360 1.450 72,000 99,000 1.3750 100.1 97.99 100.1 95.19 101.5 1,029 96.238 5.15%
2008-09-10 0 1.360 1.350 1.380 1.320 1.390 130,000 176,060 1.3543 95.19 94.49 96.59 92.39 97.29 1,857 94.790 0.74%
2008-09-09 0 1.350 1.350 1.400 1.350 1.380 332,000 453,880 1.3671 94.49 94.49 97.99 94.49 96.59 4,743 95.686 -3.57%
2008-09-08 0 1.400 1.400 1.420 1.400 1.430 654,000 930,280 1.4224 97.99 97.99 99.39 97.99 100.1 9,344 99.559 -1.41%
2008-09-05 0 1.420 1.420 1.560 1.420 1.550 534,000 778,440 1.4578 99.39 99.39 109.2 99.39 108.5 7,629 102.03 -6.58%
2008-09-04 0 1.520 1.520 1.570 1.500 1.580 60,000 92,780 1.5463 106.4 106.4 109.9 105.0 110.6 857 108.23 -3.80%
2008-09-03 0 1.580 1.580 1.620 1.500 1.620 32,000 50,380 1.5744 110.6 110.6 113.4 105.0 113.4 457 110.19 0.00%
2008-09-02 0 1.580 1.570 1.600 1.560 1.580 92,000 144,780 1.5737 110.6 109.9 112.0 109.2 110.6 1,314 110.15 1.28%
2008-09-01 0 1.560 1.560 1.600 1.550 1.610 58,000 92,000 1.5862 109.2 109.2 112.0 108.5 112.7 829 111.02 -2.50%
2008-08-29 0 1.600 1.600 1.700 1.600 1.630 414,000 663,360 1.6023 112.0 112.0 119.0 112.0 114.1 5,915 112.15 -1.84%
2008-08-28 0 1.630 1.620 1.700 1.610 1.650 62,000 101,320 1.6342 114.1 113.4 119.0 112.7 115.5 886 114.38 -0.61%
2008-08-27 0 1.640 1.640 1.680 1.640 1.680 38,000 62,480 1.6442 114.8 114.8 117.6 114.8 117.6 543 115.08 0.00%
2008-08-26 0 1.640 1.640 1.660 1.640 1.640 10,000 16,400 1.6400 114.8 114.8 116.2 114.8 114.8 143 114.79 0.00%
2008-08-25 0 1.640 1.640 1.650 1.640 1.650 56,000 92,640 1.6543 114.8 114.8 115.5 114.8 115.5 800 115.79 0.00%
2008-08-21 0 1.640 1.640 1.790 1.640 1.740 230,680 390,988 1.6949 114.8 114.8 125.3 114.8 121.8 3,296 118.63 0.00%
2008-08-20 0 1.640 1.610 1.700 1.640 1.640 30,000 49,200 1.6400 114.8 112.7 119.0 114.8 114.8 429 114.79 0.00%
2008-08-19 0 1.640 1.640 1.720 1.630 1.650 84,000 137,760 1.6400 114.8 114.8 120.4 114.1 115.5 1,200 114.79 -1.20%
2008-08-18 0 1.660 1.660 1.680 1.660 1.700 428,000 718,180 1.6780 116.2 116.2 117.6 116.2 119.0 6,115 117.45 -2.92%
2008-08-15 0 1.710 1.710 1.730 1.700 1.860 1,148,000 2,007,420 1.7486 119.7 119.7 121.1 119.0 130.2 16,402 122.39 -2.84%
2008-08-14 0 1.900 1.890 1.950 1.860 1.900 354,000 666,580 1.8830 123.2 122.5 126.4 120.6 123.2 5,460 122.08 0.53%
2008-08-13 0 1.890 1.890 1.900 1.880 1.890 212,000 399,960 1.8866 122.5 122.5 123.2 121.9 122.5 3,270 122.32 0.53%
2008-08-12 0 1.880 1.880 1.920 1.880 1.900 390,000 736,500 1.8885 121.9 121.9 124.5 121.9 123.2 6,015 122.44 0.00%
2008-08-11 0 1.880 1.880 1.900 1.880 1.900 132,000 250,360 1.8967 121.9 121.9 123.2 121.9 123.2 2,036 122.97 -1.05%
2008-08-08 0 1.900 1.890 1.900 1.880 1.900 22,000 41,400 1.8818 123.2 122.5 123.2 121.9 123.2 339 122.01 -1.55%
2008-08-07 0 1.930 1.890 1.930 1.880 1.980 30,000 57,280 1.9093 125.1 122.5 125.1 121.9 128.4 463 123.79 1.58%
2008-08-05 0 1.900 1.890 1.910 1.880 1.920 432,000 821,500 1.9016 123.2 122.5 123.8 121.9 124.5 6,663 123.29 -2.06%
2008-08-04 0 1.940 1.910 1.940 1.920 1.940 316,000 612,560 1.9385 125.8 123.8 125.8 124.5 125.8 4,874 125.68 0.00%
2008-08-01 0 1.940 1.930 1.960 1.900 1.960 206,000 398,920 1.9365 125.8 125.1 127.1 123.2 127.1 3,177 125.55 -1.02%
2008-07-31 0 1.960 1.950 1.960 1.960 1.990 296,000 581,260 1.9637 127.1 126.4 127.1 127.1 129.0 4,565 127.32 0.51%
2008-07-30 0 1.950 1.940 1.980 1.880 2.020 600,000 1,169,420 1.9490 126.4 125.8 128.4 121.9 131.0 9,254 126.36 4.84%
2008-07-29 0 1.860 1.860 1.870 1.850 1.870 494,000 920,980 1.8643 120.6 120.6 121.2 119.9 121.2 7,619 120.87 0.00%
2008-07-28 0 1.860 1.850 1.860 1.850 1.870 306,000 569,220 1.8602 120.6 119.9 120.6 119.9 121.2 4,720 120.60 0.54%
2008-07-25 0 1.850 1.840 1.850 1.850 1.850 432,000 799,200 1.8500 119.9 119.3 119.9 119.9 119.9 6,663 119.94 -0.54%
2008-07-24 0 1.860 1.850 1.860 1.860 1.870 300,000 558,660 1.8622 120.6 119.9 120.6 120.6 121.2 4,627 120.73 0.54%
2008-07-23 0 1.850 1.840 1.860 1.830 1.880 696,000 1,288,140 1.8508 119.9 119.3 120.6 118.6 121.9 10,735 119.99 0.54%
2008-07-22 0 1.840 1.820 1.840 1.840 1.840 32,000 58,880 1.8400 119.3 118.0 119.3 119.3 119.3 494 119.30 1.10%
2008-07-21 0 1.820 1.820 1.840 1.820 1.850 262,000 481,540 1.8379 118.0 118.0 119.3 118.0 119.9 4,041 119.16 -2.67%
2008-07-18 0 1.870 1.830 1.870 1.850 1.870 82,000 151,940 1.8529 121.2 118.6 121.2 119.9 121.2 1,265 120.13 1.63%
2008-07-17 0 1.840 1.820 1.840 1.820 1.860 336,000 618,040 1.8394 119.3 118.0 119.3 118.0 120.6 5,182 119.26 0.00%
2008-07-16 0 1.840 1.830 1.840 1.840 1.870 184,000 339,400 1.8446 119.3 118.6 119.3 119.3 121.2 2,838 119.59 0.55%
2008-07-15 0 1.830 1.830 1.840 1.830 1.910 556,000 1,035,300 1.8621 118.6 118.6 119.3 118.6 123.8 8,576 120.72 -2.66%
2008-07-14 0 1.880 1.880 1.910 1.870 1.900 202,000 381,860 1.8904 121.9 121.9 123.8 121.2 123.2 3,116 122.56 -1.05%
2008-07-11 0 1.900 1.890 1.940 1.890 1.950 464,000 883,500 1.9041 123.2 122.5 125.8 122.5 126.4 7,157 123.45 0.00%
2008-07-10 0 1.900 1.890 1.930 1.880 1.950 100,000 190,700 1.9070 123.2 122.5 125.1 121.9 126.4 1,542 123.64 1.06%
2008-07-09 0 1.880 1.830 2.050 1.840 1.880 194,000 360,260 1.8570 121.9 118.6 132.9 119.3 121.9 2,992 120.40 1.62%
2008-07-08 0 1.850 1.840 2.000 1.850 1.980 116,000 215,900 1.8612 119.9 119.3 129.7 119.9 128.4 1,789 120.67 0.00%
2008-07-07 0 1.850 1.840 1.850 1.840 1.880 324,000 601,920 1.8578 119.9 119.3 119.9 119.3 121.9 4,997 120.45 -0.54%
2008-07-04 0 1.860 1.830 1.850 1.810 1.870 450,000 828,580 1.8413 120.6 118.6 119.9 117.4 121.2 6,941 119.38 -6.06%
2008-07-03 0 1.980 1.950 2.000 1.980 2.100 372,000 754,220 2.0275 128.4 126.4 129.7 128.4 136.2 5,738 131.45 -9.59%
2008-07-02 0 2.190 2.170 2.190 - - 0 0 - 142.0 140.7 142.0 - - 0 - 0.00%
2008-06-30 0 2.190 2.180 2.190 2.190 2.200 286,000 627,100 2.1927 142.0 141.3 142.0 142.0 142.6 4,411 142.16 -0.90%
2008-06-27 0 2.210 2.210 2.780 2.210 2.210 10,000 22,100 2.2100 143.3 143.3 180.2 143.3 143.3 154 143.28 -0.90%
2008-06-26 0 2.230 2.230 2.300 2.230 2.230 10,000 22,300 2.2300 144.6 144.6 149.1 144.6 144.6 154 144.58 -0.45%
2008-06-25 0 2.240 2.240 2.360 2.240 2.240 4,000 8,960 2.2400 145.2 145.2 153.0 145.2 145.2 62 145.23 0.00%
2008-06-24 0 2.240 2.240 2.260 2.240 2.250 70,000 157,300 2.2471 145.2 145.2 146.5 145.2 145.9 1,080 145.69 -0.44%
2008-06-23 0 2.250 2.250 2.280 2.250 2.250 100,000 225,000 2.2500 145.9 145.9 147.8 145.9 145.9 1,542 145.88 -1.75%
2008-06-20 0 2.290 2.280 2.290 2.290 2.300 60,000 137,600 2.2933 148.5 147.8 148.5 148.5 149.1 925 148.69 0.88%
2008-06-19 0 2.270 2.270 2.280 2.270 2.300 78,000 178,580 2.2895 147.2 147.2 147.8 147.2 149.1 1,203 148.44 -1.73%
2008-06-18 0 2.310 2.270 2.310 2.280 2.320 172,000 393,680 2.2888 149.8 147.2 149.8 147.8 150.4 2,653 148.40 1.32%
2008-06-17 0 2.280 2.280 2.290 2.280 2.320 92,992 213,742 2.2985 147.8 147.8 148.5 147.8 150.4 1,434 149.02 -0.44%
2008-06-16 0 2.290 2.290 2.300 - - 0 0 - 148.5 148.5 149.1 - - 0 - 0.00%
2008-06-13 0 2.290 2.290 2.400 - - 0 0 - 148.5 148.5 155.6 - - 0 - 0.44%
2008-06-12 0 2.280 2.280 2.500 2.280 2.300 104,000 238,220 2.2906 147.8 147.8 162.1 147.8 149.1 1,604 148.51 -0.87%
2008-06-11 0 2.300 2.290 2.300 2.290 2.320 456,000 1,049,500 2.3015 149.1 148.5 149.1 148.5 150.4 7,033 149.22 -1.29%
2008-06-10 0 2.330 2.320 2.400 2.330 2.340 220,000 512,800 2.3309 151.1 150.4 155.6 151.1 151.7 3,393 151.12 -0.85%
2008-06-06 0 2.350 2.350 2.380 2.350 2.370 282,000 664,660 2.3570 152.4 152.4 154.3 152.4 153.7 4,350 152.81 -2.08%
2008-06-05 0 2.400 2.360 2.560 2.400 2.400 48,000 115,200 2.4000 155.6 153.0 166.0 155.6 155.6 740 155.60 1.69%
2008-06-04 0 2.360 2.360 2.400 2.320 2.380 166,000 390,740 2.3539 153.0 153.0 155.6 150.4 154.3 2,560 152.61 1.29%
2008-06-03 0 2.330 2.330 2.360 2.330 2.360 82,000 192,560 2.3483 151.1 151.1 153.0 151.1 153.0 1,265 152.25 -0.85%
2008-06-02 0 2.350 2.350 2.360 2.300 2.360 144,000 337,360 2.3428 152.4 152.4 153.0 149.1 153.0 2,221 151.89 1.73%
2008-05-30 0 2.310 2.310 2.360 2.310 2.360 1,052,000 2,462,640 2.3409 149.8 149.8 153.0 149.8 153.0 16,226 151.77 -0.86%
2008-05-29 0 2.330 2.330 2.350 2.320 2.330 64,000 148,600 2.3219 151.1 151.1 152.4 150.4 151.1 987 150.54 0.00%
2008-05-28 0 2.330 2.320 2.350 2.310 2.350 268,000 623,100 2.3250 151.1 150.4 152.4 149.8 152.4 4,134 150.74 0.87%
2008-05-27 0 2.310 2.310 2.350 - - 0 0 - 149.8 149.8 152.4 - - 0 - 0.00%
2008-05-26 0 2.310 2.310 2.350 2.310 2.320 204,000 471,980 2.3136 149.8 149.8 152.4 149.8 150.4 3,146 150.00 -0.86%
2008-05-23 0 2.330 2.320 2.350 2.320 2.350 122,000 284,540 2.3323 151.1 150.4 152.4 150.4 152.4 1,882 151.21 0.00%
2008-05-22 0 2.330 2.320 2.330 2.320 2.350 240,000 561,600 2.3400 151.1 150.4 151.1 150.4 152.4 3,702 151.71 -0.85%
2008-05-21 0 2.350 2.340 2.420 2.350 2.350 20,000 47,000 2.3500 152.4 151.7 156.9 152.4 152.4 308 152.36 -0.84%
2008-05-20 0 2.370 2.350 2.400 2.350 2.400 174,000 410,880 2.3614 153.7 152.4 155.6 152.4 155.6 2,684 153.10 0.85%
2008-05-19 0 2.350 2.340 2.400 2.340 2.350 80,000 187,780 2.3473 152.4 151.7 155.6 151.7 152.4 1,234 152.18 0.43%
2008-05-16 0 2.340 2.340 2.360 2.330 2.400 333,000 787,720 2.3655 151.7 151.7 153.0 151.1 155.6 5,136 153.37 -1.68%
2008-05-15 0 2.380 2.380 2.390 2.380 2.400 122,000 291,780 2.3916 154.3 154.3 155.0 154.3 155.6 1,882 155.06 -0.83%
2008-05-14 0 2.400 2.400 2.410 2.380 2.420 166,000 399,000 2.4036 155.6 155.6 156.3 154.3 156.9 2,560 155.84 -1.64%
2008-05-13 0 2.440 2.430 2.440 2.430 2.450 80,000 195,100 2.4388 158.2 157.5 158.2 157.5 158.8 1,234 158.11 0.83%
2008-05-09 0 2.420 2.410 2.450 2.420 2.420 10,000 24,200 2.4200 156.9 156.3 158.8 156.9 156.9 154 156.90 0.00%
2008-05-08 0 2.420 2.400 2.450 2.380 2.420 110,000 266,700 2.4245 156.9 155.6 158.8 154.3 156.9 1,697 157.19 0.00%
2008-05-07 0 2.420 2.420 2.450 2.420 2.450 94,000 228,020 2.4257 156.9 156.9 158.8 156.9 158.8 1,450 157.27 0.00%
2008-05-06 0 2.420 2.410 2.420 2.380 2.420 28,000 67,140 2.3979 156.9 156.3 156.9 154.3 156.9 432 155.46 0.83%
2008-05-05 0 2.400 2.370 2.440 2.400 2.400 62,000 148,800 2.4000 155.6 153.7 158.2 155.6 155.6 956 155.60 0.00%
2008-05-02 0 2.400 2.400 2.440 2.400 2.500 108,000 261,800 2.4241 155.6 155.6 158.2 155.6 162.1 1,666 157.16 -0.83%
2008-04-30 0 2.420 2.410 2.450 2.420 2.460 82,000 200,640 2.4468 156.9 156.3 158.8 156.9 159.5 1,265 158.64 -1.22%
2008-04-29 0 2.450 2.410 2.460 2.450 2.460 62,000 152,000 2.4516 158.8 156.3 159.5 158.8 159.5 956 158.95 -0.41%
2008-04-28 0 2.460 2.430 2.460 - - 0 0 - 159.5 157.5 159.5 - - 0 - 0.00%
2008-04-25 0 2.460 2.420 2.470 2.440 2.460 102,000 249,880 2.4498 159.5 156.9 160.1 158.2 159.5 1,573 158.83 0.82%
2008-04-24 0 2.440 2.440 2.450 2.440 2.450 102,000 249,400 2.4451 158.2 158.2 158.8 158.2 158.8 1,573 158.53 0.00%
2008-04-23 0 2.440 2.430 2.450 2.430 2.440 88,000 214,640 2.4391 158.2 157.5 158.8 157.5 158.2 1,357 158.14 0.41%
2008-04-22 0 2.430 2.430 2.440 - - 0 0 - 157.5 157.5 158.2 - - 0 - 0.00%
2008-04-21 0 2.430 2.400 2.450 2.430 2.430 40,000 97,200 2.4300 157.5 155.6 158.8 157.5 157.5 617 157.55 0.00%
2008-04-18 0 2.430 2.420 2.440 2.430 2.430 80,000 194,400 2.4300 157.5 156.9 158.2 157.5 157.5 1,234 157.55 -0.82%
2008-04-17 0 2.450 2.450 2.480 2.450 2.450 20,000 49,000 2.4500 158.8 158.8 160.8 158.8 158.8 308 158.84 0.00%
2008-04-16 0 2.450 2.320 2.480 2.290 2.500 230,000 567,560 2.4677 158.8 150.4 160.8 148.5 162.1 3,548 159.99 -1.61%
2008-04-15 0 2.490 2.490 2.530 2.480 2.500 32,400 80,784 2.4933 161.4 161.4 164.0 160.8 162.1 500 161.65 -0.40%
2008-04-14 0 2.500 2.500 2.510 2.500 2.500 34,000 85,000 2.5000 162.1 162.1 162.7 162.1 162.1 524 162.09 0.00%
2008-04-11 0 2.500 2.500 2.520 2.500 2.540 36,680 92,326 2.5171 162.1 162.1 163.4 162.1 164.7 566 163.19 0.81%
2008-04-10 0 2.480 2.480 2.520 2.460 2.470 4,000 9,860 2.4650 160.8 160.8 163.4 159.5 160.1 62 159.82 -1.59%
2008-04-09 0 2.520 2.520 2.530 2.520 2.520 20,000 50,400 2.5200 163.4 163.4 164.0 163.4 163.4 308 163.38 -1.56%
2008-04-08 0 2.560 2.550 2.600 2.450 2.560 104,000 258,680 2.4873 166.0 165.3 168.6 158.8 166.0 1,604 161.26 4.07%
2008-04-07 0 2.460 2.460 2.560 2.450 2.460 58,000 142,440 2.4559 159.5 159.5 166.0 158.8 159.5 895 159.22 -3.91%
2008-04-03 0 2.560 2.550 2.560 2.530 2.560 74,000 188,720 2.5503 166.0 165.3 166.0 164.0 166.0 1,141 165.35 -0.39%
2008-04-02 0 2.570 2.560 2.570 2.570 2.570 24,000 61,680 2.5700 166.6 166.0 166.6 166.6 166.6 370 166.62 0.00%
2008-04-01 0 2.570 2.570 2.710 2.570 2.600 100,000 257,800 2.5780 166.6 166.6 175.7 166.6 168.6 1,542 167.14 0.39%
2008-03-31 0 2.560 2.530 2.580 2.560 2.600 134,000 346,420 2.5852 166.0 164.0 167.3 166.0 168.6 2,067 167.61 -1.54%
2008-03-28 0 2.600 2.600 2.700 2.560 2.560 4,000 10,240 2.5600 168.6 168.6 175.1 166.0 166.0 62 165.98 0.00%
2008-03-27 0 2.600 2.580 2.750 - - 0 0 - 168.6 167.3 178.3 - - 0 - 0.00%
2008-03-26 0 2.600 2.550 2.700 2.600 2.600 74,000 192,400 2.6000 168.6 165.3 175.1 168.6 168.6 1,141 168.57 -0.76%
2008-03-25 0 2.620 2.620 2.700 - - 0 0 - 169.9 169.9 175.1 - - 0 - 0.00%
2008-03-20 0 2.620 2.530 2.700 - - 0 0 - 169.9 164.0 175.1 - - 0 - 0.00%
2008-03-19 0 2.620 2.600 2.690 2.610 2.650 130,000 340,200 2.6169 169.9 168.6 174.4 169.2 171.8 2,005 169.67 0.77%
2008-03-18 0 2.600 2.500 2.680 2.500 2.700 190,000 493,360 2.5966 168.6 162.1 173.8 162.1 175.1 2,931 168.35 0.00%
2008-03-17 0 2.600 2.600 2.690 2.600 2.620 28,000 73,000 2.6071 168.6 168.6 174.4 168.6 169.9 432 169.03 -1.14%
2008-03-14 0 2.630 2.600 2.700 2.630 2.650 90,000 236,900 2.6322 170.5 168.6 175.1 170.5 171.8 1,388 170.66 -0.75%
2008-03-13 0 2.650 2.630 2.760 2.650 2.680 22,000 58,360 2.6527 171.8 170.5 178.9 171.8 173.8 339 171.99 0.00%
2008-03-12 0 2.650 2.640 2.680 2.650 2.650 30,000 79,500 2.6500 171.8 171.2 173.8 171.8 171.8 463 171.81 0.00%
2008-03-11 0 2.650 2.630 2.690 2.640 2.700 110,000 292,800 2.6618 171.8 170.5 174.4 171.2 175.1 1,697 172.58 -1.12%
2008-03-10 0 2.680 2.670 2.700 2.680 2.700 60,000 161,600 2.6933 173.8 173.1 175.1 173.8 175.1 925 174.62 -0.74%
2008-03-07 0 2.700 2.680 2.760 2.700 2.700 42,000 113,400 2.7000 175.1 173.8 178.9 175.1 175.1 648 175.05 -1.10%
2008-03-06 0 2.730 2.700 2.730 2.730 2.730 96,800 264,160 2.7289 177.0 175.1 177.0 177.0 177.0 1,493 176.93 -1.44%
2008-03-05 0 2.770 2.700 2.770 - - 0 0 - 179.6 175.1 179.6 - - 0 - -0.36%
2008-03-04 0 2.780 2.690 2.780 2.780 2.780 16,000 44,480 2.7800 180.2 174.4 180.2 180.2 180.2 247 180.24 2.96%
2008-03-03 0 2.700 2.700 2.750 2.680 2.750 60,000 163,360 2.7227 175.1 175.1 178.3 173.8 178.3 925 176.52 0.37%
2008-02-29 0 2.690 2.690 2.760 2.680 2.680 50,000 134,000 2.6800 174.4 174.4 178.9 173.8 173.8 771 173.76 0.37%
2008-02-28 0 2.680 2.670 2.680 2.680 2.730 192,500 519,040 2.6963 173.8 173.1 173.8 173.8 177.0 2,969 174.81 -1.11%
2008-02-27 0 2.710 2.710 2.760 - - 0 0 - 175.7 175.7 178.9 - - 0 - 0.37%
2008-02-26 0 2.700 2.700 2.910 2.700 2.710 96,000 259,800 2.7063 175.1 175.1 188.7 175.1 175.7 1,481 175.46 -0.37%
2008-02-25 0 2.710 2.700 2.790 2.700 2.720 120,000 324,860 2.7072 175.7 175.1 180.9 175.1 176.3 1,851 175.52 0.37%
2008-02-22 0 2.700 2.690 2.700 2.700 2.700 132,000 356,400 2.7000 175.1 174.4 175.1 175.1 175.1 2,036 175.05 -0.74%
2008-02-21 0 2.720 2.710 2.720 2.700 2.760 312,000 853,860 2.7367 176.3 175.7 176.3 175.1 178.9 4,812 177.43 -0.37%
2008-02-20 0 2.730 2.730 2.840 2.710 2.840 14,000 39,260 2.8043 177.0 177.0 184.1 175.7 184.1 216 181.81 -1.09%
2008-02-19 0 2.760 2.750 2.800 2.750 2.760 38,000 104,800 2.7579 178.9 178.3 181.5 178.3 178.9 586 178.81 0.00%
2008-02-18 0 2.760 2.760 2.820 2.670 2.810 94,000 262,100 2.7883 178.9 178.9 182.8 173.1 182.2 1,450 180.78 -0.72%
2008-02-15 0 2.780 2.780 2.870 2.750 2.760 38,000 104,860 2.7595 180.2 180.2 186.1 178.3 178.9 586 178.91 -3.81%
2008-02-14 0 2.890 2.760 2.890 2.760 2.890 56,000 157,040 2.8043 187.4 178.9 187.4 178.9 187.4 864 181.81 1.40%
2008-02-13 0 2.850 2.760 2.950 2.760 2.850 12,000 34,020 2.8350 184.8 178.9 191.3 178.9 184.8 185 183.81 2.89%
2008-02-12 0 2.770 2.770 2.800 2.760 2.800 46,000 127,680 2.7757 179.6 179.6 181.5 178.9 181.5 710 179.96 -2.12%
2008-02-11 0 2.830 2.830 2.850 2.800 2.850 22,000 62,400 2.8364 183.5 183.5 184.8 181.5 184.8 339 183.89 0.00%
2008-02-06 0 2.830 2.800 2.980 2.800 2.840 82,000 232,280 2.8327 183.5 181.5 193.2 181.5 184.1 1,265 183.66 -0.70%
2008-02-05 0 2.850 2.850 2.950 2.830 2.950 96,000 274,000 2.8542 184.8 184.8 191.3 183.5 191.3 1,481 185.05 -1.38%
2008-02-04 0 2.890 2.890 2.950 2.830 2.930 112,000 324,680 2.8989 187.4 187.4 191.3 183.5 190.0 1,727 187.95 -1.03%
2008-02-01 0 2.920 2.920 2.930 2.780 2.930 246,000 711,580 2.8926 189.3 189.3 190.0 180.2 190.0 3,794 187.54 1.04%
2008-01-31 0 2.890 2.890 2.930 - - 0 0 - 187.4 187.4 190.0 - - 0 - 0.00%
2008-01-30 0 2.890 2.860 2.900 2.750 2.900 428,200 1,223,360 2.8570 187.4 185.4 188.0 178.3 188.0 6,605 185.23 -1.37%
2008-01-29 0 2.930 2.900 2.940 2.600 2.940 180,007 500,000 2.7777 190.0 188.0 190.6 168.6 190.6 2,776 180.09 5.40%
2008-01-28 0 2.780 2.780 2.940 2.550 2.750 80,000 208,080 2.6010 180.2 180.2 190.6 165.3 178.3 1,234 168.63 2.21%
2008-01-25 0 2.720 2.720 2.750 2.510 2.720 150,000 392,300 2.6153 176.3 176.3 178.3 162.7 176.3 2,314 169.56 1.49%
2008-01-24 0 2.680 2.680 2.730 2.500 2.680 202,400 527,640 2.6069 173.8 173.8 177.0 162.1 173.8 3,122 169.02 -0.74%
2008-01-23 0 2.700 2.700 2.800 2.600 2.800 362,000 967,140 2.6717 175.1 175.1 181.5 168.6 181.5 5,583 173.22 3.05%
2008-01-22 0 2.620 2.620 2.690 2.590 2.700 78,000 207,340 2.6582 169.9 169.9 174.4 167.9 175.1 1,203 172.34 -6.76%
2008-01-21 0 2.810 2.810 2.970 2.810 2.950 34,000 97,620 2.8712 182.2 182.2 192.6 182.2 191.3 524 186.15 -2.09%
2008-01-18 0 2.870 2.760 2.870 2.730 2.870 46,000 127,640 2.7748 186.1 178.9 186.1 177.0 186.1 710 179.90 2.14%
2008-01-17 0 2.810 2.810 2.950 2.600 2.850 234,000 652,000 2.7863 182.2 182.2 191.3 168.6 184.8 3,609 180.65 -4.75%
2008-01-16 0 2.950 2.880 2.950 2.870 3.000 66,400 194,380 2.9274 191.3 186.7 191.3 186.1 194.5 1,024 189.80 -0.67%
2008-01-15 0 2.970 2.920 2.970 2.870 2.970 84,000 243,920 2.9038 192.6 189.3 192.6 186.1 192.6 1,296 188.27 3.48%
2008-01-14 0 2.870 2.870 2.910 2.820 2.900 200,567 572,748 2.8556 186.1 186.1 188.7 182.8 188.0 3,094 185.14 -1.37%
2008-01-11 0 2.910 2.900 2.960 2.900 2.980 350,000 1,024,680 2.9277 188.7 188.0 191.9 188.0 193.2 5,398 189.81 -2.35%
2008-01-10 0 2.980 2.950 2.980 2.980 3.090 734,000 2,219,340 3.0236 193.2 191.3 193.2 193.2 200.3 11,321 196.03 -2.93%
2008-01-09 0 3.070 3.080 3.160 3.060 3.130 518,000 1,615,340 3.1184 199.0 199.7 204.9 198.4 202.9 7,990 202.18 -1.92%
2008-01-08 0 3.130 3.130 3.150 3.130 3.160 634,000 1,995,800 3.1479 202.9 202.9 204.2 202.9 204.9 9,779 204.10 1.95%
2008-01-07 0 3.160 3.160 3.170 3.150 3.170 348,000 1,100,780 3.1632 199.0 199.0 199.7 198.4 199.7 5,525 199.24 0.32%
2008-01-04 0 3.150 3.130 3.150 3.140 3.160 422,000 1,329,140 3.1496 198.4 197.2 198.4 197.8 199.0 6,700 198.39 -0.32%
2008-01-03 0 3.160 3.140 3.170 3.140 3.170 292,000 922,320 3.1586 199.0 197.8 199.7 197.8 199.7 4,636 198.96 -0.32%
2008-01-02 0 3.170 3.140 3.170 3.140 3.190 688,000 2,174,880 3.1612 199.7 197.8 199.7 197.8 200.9 10,923 199.11 -0.94%
2007-12-31 0 3.200 3.190 3.220 3.180 3.300 362,000 1,164,220 3.2161 201.6 200.9 202.8 200.3 207.9 5,747 202.57 0.63%
2007-12-28 0 3.180 3.170 3.180 3.150 3.180 120,000 381,040 3.1753 200.3 199.7 200.3 198.4 200.3 1,905 200.01 -0.31%
2007-12-27 0 3.190 3.190 3.200 3.180 3.250 244,000 782,520 3.2070 200.9 200.9 201.6 200.3 204.7 3,874 202.00 -1.85%
2007-12-24 0 3.250 3.250 3.260 3.220 3.320 210,000 681,860 3.2470 204.7 204.7 205.3 202.8 209.1 3,334 204.52 0.62%
2007-12-21 0 3.230 3.190 3.220 3.130 3.270 364,000 1,162,360 3.1933 203.5 200.9 202.8 197.2 206.0 5,779 201.14 -1.82%
2007-12-20 0 3.290 3.290 3.390 3.200 3.900 228,000 803,180 3.5227 207.2 207.2 213.5 201.6 245.7 3,620 221.89 2.81%
2007-12-19 0 3.200 3.160 3.240 3.150 3.250 134,000 428,260 3.1960 201.6 199.0 204.1 198.4 204.7 2,127 201.31 1.59%
2007-12-18 0 3.150 3.150 3.200 3.110 3.200 172,000 537,820 3.1269 198.4 198.4 201.6 195.9 201.6 2,731 196.95 -1.56%
2007-12-17 0 3.200 3.200 3.260 3.200 3.370 410,000 1,337,960 3.2633 201.6 201.6 205.3 201.6 212.3 6,509 205.55 -7.25%
2007-12-14 0 3.450 3.420 3.450 3.340 3.850 702,000 2,389,640 3.4040 217.3 215.4 217.3 210.4 242.5 11,145 214.41 -10.39%
2007-12-13 0 3.850 3.850 3.860 3.820 3.880 190,000 734,120 3.8638 242.5 242.5 243.1 240.6 244.4 3,016 243.37 0.79%
2007-12-12 0 3.820 3.820 3.900 3.800 3.880 60,000 230,160 3.8360 240.6 240.6 245.7 239.4 244.4 953 241.62 -2.55%
2007-12-11 0 3.920 3.900 3.970 3.900 3.950 24,000 94,160 3.9233 246.9 245.7 250.1 245.7 248.8 381 247.12 0.51%
2007-12-10 0 3.900 3.900 3.940 3.900 3.940 52,000 203,040 3.9046 245.7 245.7 248.2 245.7 248.2 826 245.94 -1.02%
2007-12-07 0 3.940 3.920 3.960 3.900 3.960 106,000 417,220 3.9360 248.2 246.9 249.4 245.7 249.4 1,683 247.92 0.00%
2007-12-06 0 3.940 3.890 3.950 3.850 3.940 250,000 975,560 3.9022 248.2 245.0 248.8 242.5 248.2 3,969 245.79 2.34%
2007-12-05 0 3.850 3.840 3.860 3.830 3.860 60,000 230,900 3.8483 242.5 241.9 243.1 241.2 243.1 953 242.40 -1.28%
2007-12-04 0 3.900 3.760 3.900 3.700 3.900 62,000 237,960 3.8381 245.7 236.8 245.7 233.1 245.7 984 241.75 4.28%
2007-12-03 0 3.740 3.740 3.750 3.660 3.740 148,000 545,600 3.6865 235.6 235.6 236.2 230.5 235.6 2,350 232.20 1.91%
2007-11-30 0 3.670 3.650 3.680 3.630 3.690 694,000 2,531,640 3.6479 231.2 229.9 231.8 228.6 232.4 11,018 229.77 1.10%
2007-11-29 0 3.630 3.620 3.650 3.620 3.700 200,000 727,220 3.6361 228.6 228.0 229.9 228.0 233.1 3,175 229.03 1.40%
2007-11-28 0 3.580 3.580 3.670 3.550 3.700 318,000 1,142,260 3.5920 225.5 225.5 231.2 223.6 233.1 5,049 226.25 -0.56%
2007-11-27 0 3.600 3.560 3.600 3.600 3.600 20,000 72,000 3.6000 226.8 224.2 226.8 226.8 226.8 318 226.76 -1.37%
2007-11-26 0 3.650 3.650 3.680 3.650 3.700 34,000 124,600 3.6647 229.9 229.9 231.8 229.9 233.1 540 230.83 -2.14%
2007-11-23 0 3.730 3.600 3.700 3.700 3.780 464,000 1,734,340 3.7378 234.9 226.8 233.1 233.1 238.1 7,367 235.44 0.00%
2007-11-22 0 3.730 3.670 3.750 3.550 3.750 144,000 529,740 3.6788 234.9 231.2 236.2 223.6 236.2 2,286 231.72 3.61%
2007-11-21 0 3.600 3.600 3.640 3.450 3.600 94,000 331,140 3.5228 226.8 226.8 229.3 217.3 226.8 1,492 221.89 4.35%
2007-11-20 0 3.450 3.450 3.480 3.420 3.480 126,000 432,680 3.4340 217.3 217.3 219.2 215.4 219.2 2,000 216.30 0.58%
2007-11-19 0 3.430 3.420 3.460 3.420 3.430 30,000 102,700 3.4233 216.0 215.4 217.9 215.4 216.0 476 215.63 0.29%
2007-11-16 0 3.420 3.400 3.450 3.400 3.480 182,000 624,680 3.4323 215.4 214.2 217.3 214.2 219.2 2,889 216.19 -2.29%
2007-11-15 0 3.500 3.500 3.550 3.450 3.550 108,000 377,000 3.4907 220.5 220.5 223.6 217.3 223.6 1,715 219.87 -1.41%
2007-11-14 0 3.550 3.550 3.620 3.550 3.600 134,000 478,740 3.5727 223.6 223.6 228.0 223.6 226.8 2,127 225.04 -1.39%
2007-11-13 0 3.600 3.600 3.640 3.600 3.660 54,000 196,440 3.6378 226.8 226.8 229.3 226.8 230.5 857 229.14 -0.55%
2007-11-12 0 3.620 3.620 3.680 3.570 3.680 194,000 698,280 3.5994 228.0 228.0 231.8 224.9 231.8 3,080 226.72 -0.28%
2007-11-09 0 3.630 3.630 3.660 3.630 3.660 90,000 326,880 3.6320 228.6 228.6 230.5 228.6 230.5 1,429 228.77 0.28%
2007-11-08 0 3.620 3.620 3.660 3.600 3.690 22,000 80,140 3.6427 228.0 228.0 230.5 226.8 232.4 349 229.45 -2.16%
2007-11-07 0 3.700 3.670 3.730 3.620 3.730 124,000 456,620 3.6824 233.1 231.2 234.9 228.0 234.9 1,969 231.95 3.06%
2007-11-06 0 3.590 3.590 3.600 3.580 3.600 104,000 372,560 3.5823 226.1 226.1 226.8 225.5 226.8 1,651 225.64 0.28%
2007-11-05 0 3.580 3.580 3.610 3.580 3.640 334,000 1,203,720 3.6040 225.5 225.5 227.4 225.5 229.3 5,303 227.00 -1.65%
2007-11-02 0 3.640 3.600 3.640 3.600 3.650 104,000 376,460 3.6198 229.3 226.8 229.3 226.8 229.9 1,651 228.00 -0.27%
2007-11-01 0 3.650 3.650 3.670 3.650 3.710 468,000 1,721,880 3.6792 229.9 229.9 231.2 229.9 233.7 7,430 231.75 -1.62%
2007-10-31 0 3.710 3.710 3.730 3.710 3.780 300,000 1,121,960 3.7399 233.7 233.7 234.9 233.7 238.1 4,763 235.57 -1.85%
2007-10-30 0 3.780 3.770 3.780 3.760 3.790 102,000 384,920 3.7737 238.1 237.5 238.1 236.8 238.7 1,619 237.70 -0.26%
2007-10-29 0 3.790 3.780 3.800 3.790 3.800 134,000 508,700 3.7963 238.7 238.1 239.4 238.7 239.4 2,127 239.12 -0.26%
2007-10-26 0 3.800 3.770 3.800 3.780 3.900 600,000 2,274,960 3.7916 239.4 237.5 239.4 238.1 245.7 9,526 238.82 0.00%
2007-10-25 0 3.800 3.770 3.800 3.770 3.900 694,000 2,637,520 3.8005 239.4 237.5 239.4 237.5 245.7 11,018 239.38 -0.26%
2007-10-24 0 3.810 3.810 3.860 3.810 3.860 280,000 1,073,360 3.8334 240.0 240.0 243.1 240.0 243.1 4,445 241.46 -1.30%
2007-10-23 0 3.860 3.850 4.060 3.850 3.980 338,000 1,307,280 3.8677 243.1 242.5 255.7 242.5 250.7 5,366 243.62 0.00%
2007-10-22 0 3.860 3.860 3.900 3.850 4.100 244,000 945,980 3.8770 243.1 243.1 245.7 242.5 258.2 3,874 244.20 -1.03%
2007-10-18 0 3.900 3.890 4.090 3.900 4.250 144,000 580,080 4.0283 245.7 245.0 257.6 245.7 267.7 2,286 253.74 1.04%
2007-10-17 0 3.860 3.860 3.880 3.860 3.880 198,000 764,880 3.8630 243.1 243.1 244.4 243.1 244.4 3,143 243.32 -0.52%
2007-10-16 0 3.880 3.880 3.890 3.880 3.920 270,000 1,053,380 3.9014 244.4 244.4 245.0 244.4 246.9 4,287 245.74 -1.02%
2007-10-15 0 3.920 3.910 3.940 3.910 3.930 82,000 321,460 3.9202 246.9 246.3 248.2 246.3 247.5 1,302 246.93 -0.25%
2007-10-12 0 3.930 3.920 3.940 3.930 3.950 144,000 567,300 3.9396 247.5 246.9 248.2 247.5 248.8 2,286 248.15 -1.50%
2007-10-11 0 3.990 3.990 4.000 3.960 4.020 102,000 406,700 3.9873 251.3 251.3 252.0 249.4 253.2 1,619 251.15 0.50%
2007-10-10 0 3.970 3.970 4.000 3.960 4.000 65,000 257,740 3.9652 250.1 250.1 252.0 249.4 252.0 1,032 249.76 0.00%
2007-10-09 0 3.970 3.970 4.000 3.970 4.000 72,000 287,580 3.9942 250.1 250.1 252.0 250.1 252.0 1,143 251.58 -0.75%
2007-10-08 0 4.000 3.980 4.010 3.950 4.000 92,000 367,700 3.9967 252.0 250.7 252.6 248.8 252.0 1,461 251.75 1.01%
2007-10-05 0 3.960 3.960 4.100 3.950 4.150 356,000 1,440,880 4.0474 249.4 249.4 258.2 248.8 261.4 5,652 254.94 0.00%
2007-10-04 0 3.960 3.950 3.960 3.940 3.980 66,000 260,960 3.9539 249.4 248.8 249.4 248.2 250.7 1,048 249.05 -0.50%
2007-10-03 0 3.980 3.950 4.010 3.950 4.030 364,000 1,459,440 4.0095 250.7 248.8 252.6 248.8 253.8 5,779 252.55 -0.50%
2007-10-02 0 4.000 4.000 4.090 4.000 4.120 112,000 456,700 4.0777 252.0 252.0 257.6 252.0 259.5 1,778 256.84 -2.91%
2007-09-28 0 4.120 4.110 4.170 4.100 4.200 168,000 692,080 4.1195 259.5 258.9 262.7 258.2 264.5 2,667 259.48 0.49%
2007-09-27 0 4.100 4.090 4.110 4.080 4.120 118,000 484,040 4.1020 258.2 257.6 258.9 257.0 259.5 1,873 258.38 0.99%
2007-09-25 0 4.060 4.060 4.090 4.040 4.070 94,000 380,140 4.0440 255.7 255.7 257.6 254.5 256.4 1,492 254.73 1.50%
2007-09-24 0 4.000 4.000 4.100 4.000 4.240 82,000 337,300 4.1134 252.0 252.0 258.2 252.0 267.1 1,302 259.09 -4.53%
2007-09-21 0 4.190 4.100 4.190 4.030 4.250 52,000 214,080 4.1169 263.9 258.2 263.9 253.8 267.7 826 259.32 1.95%
2007-09-20 0 4.110 4.110 4.200 4.000 4.110 26,000 105,680 4.0646 258.9 258.9 264.5 252.0 258.9 413 256.02 -2.14%
2007-09-19 0 4.200 4.170 4.200 3.630 4.210 80,000 327,360 4.0920 264.5 262.7 264.5 228.6 265.2 1,270 257.75 0.24%
2007-09-18 0 4.190 4.190 4.270 4.180 4.300 100,000 420,480 4.2048 263.9 263.9 269.0 263.3 270.8 1,588 264.85 -0.24%
2007-09-17 0 4.200 4.200 4.400 4.200 4.320 188,000 795,720 4.2326 264.5 264.5 277.1 264.5 272.1 2,985 266.60 -4.11%
2007-09-14 0 4.380 4.350 4.400 4.380 4.390 56,000 245,400 4.3821 275.9 274.0 277.1 275.9 276.5 889 276.02 0.00%
2007-09-13 0 4.380 4.380 4.420 4.300 4.380 24,000 104,960 4.3733 275.9 275.9 278.4 270.8 275.9 381 275.47 -0.45%
2007-09-12 0 4.400 4.400 4.450 4.400 4.400 36,000 158,400 4.4000 277.1 277.1 280.3 277.1 277.1 572 277.15 0.23%
2007-09-11 0 4.390 4.390 4.450 4.390 4.420 196,000 864,080 4.4086 276.5 276.5 280.3 276.5 278.4 3,112 277.69 -0.45%
2007-09-10 0 4.410 4.410 4.430 4.410 4.460 96,000 426,000 4.4375 277.8 277.8 279.0 277.8 280.9 1,524 279.51 -1.12%
2007-09-07 0 4.460 4.460 4.490 4.460 4.630 40,000 180,100 4.5025 280.9 280.9 282.8 280.9 291.6 635 283.60 -3.67%
2007-09-06 0 4.630 4.450 4.630 4.450 4.640 218,000 1,003,980 4.6054 291.6 280.3 291.6 280.3 292.3 3,461 290.08 4.04%
2007-09-05 0 4.450 4.450 4.500 4.400 4.520 190,000 845,460 4.4498 280.3 280.3 283.4 277.1 284.7 3,016 280.28 -1.55%
2007-09-04 0 4.520 4.520 4.600 4.520 4.580 44,000 200,800 4.5636 284.7 284.7 289.7 284.7 288.5 699 287.45 -1.74%
2007-09-03 0 4.600 4.560 4.600 4.600 4.700 32,000 149,200 4.6625 289.7 287.2 289.7 289.7 296.0 508 293.68 -4.17%
2007-08-31 0 4.800 4.800 4.830 4.650 4.860 755,000 3,641,410 4.8231 302.3 302.3 304.2 292.9 306.1 11,986 303.79 1.27%
2007-08-30 0 4.740 4.700 4.740 4.550 4.820 356,000 1,673,780 4.7016 298.6 296.0 298.6 286.6 303.6 5,652 296.15 5.57%
2007-08-29 0 4.490 4.450 4.500 4.350 4.500 140,000 628,540 4.4896 282.8 280.3 283.4 274.0 283.4 2,223 282.79 -0.66%
2007-08-28 0 4.520 4.520 4.530 4.520 4.530 202,000 913,680 4.5232 284.7 284.7 285.3 284.7 285.3 3,207 284.90 0.00%
2007-08-27 0 4.520 4.520 4.530 4.450 4.550 450,000 2,036,800 4.5262 284.7 284.7 285.3 280.3 286.6 7,144 285.10 1.57%
2007-08-24 0 4.450 4.410 4.470 4.350 4.450 130,000 575,500 4.4269 280.3 277.8 281.6 274.0 280.3 2,064 278.84 -0.22%
2007-08-23 0 4.460 4.450 4.500 4.400 4.630 1,332,000 5,948,360 4.4657 280.9 280.3 283.4 277.1 291.6 21,147 281.29 2.53%
2007-08-22 0 4.350 4.320 4.360 4.340 4.400 634,000 2,758,160 4.3504 274.0 272.1 274.6 273.4 277.1 10,065 274.02 0.23%
2007-08-21 0 4.340 4.320 - 4.310 4.360 1,012,000 4,398,660 4.3465 273.4 272.1 - 271.5 274.6 16,067 273.78 -0.23%
2007-08-20 0 4.350 4.350 4.380 4.300 4.400 192,000 839,240 4.3710 274.0 274.0 275.9 270.8 277.1 3,048 275.32 -3.33%
2007-08-17 0 4.500 4.290 4.600 4.250 4.600 638,000 2,770,900 4.3431 283.4 270.2 289.7 267.7 289.7 10,129 273.56 3.69%
2007-08-16 0 4.340 4.340 4.490 4.300 4.400 250,000 1,082,820 4.3313 273.4 273.4 282.8 270.8 277.1 3,969 272.82 -4.82%
2007-08-15 0 4.560 4.380 4.560 4.500 4.700 1,086,000 4,946,420 4.5547 287.2 275.9 287.2 283.4 296.0 17,241 286.89 -0.22%
2007-08-14 0 4.810 4.800 4.810 4.750 4.810 852,000 4,085,060 4.7947 287.9 287.3 287.9 284.3 287.9 14,237 286.94 0.00%
2007-08-13 0 4.810 4.810 4.850 4.760 4.820 620,000 2,975,300 4.7989 287.9 287.9 290.2 284.9 288.5 10,360 287.19 1.05%
2007-08-10 0 4.760 4.760 4.850 4.700 4.800 520,000 2,484,420 4.7777 284.9 284.9 290.2 281.3 287.3 8,689 285.92 -2.46%
2007-08-09 0 4.880 4.880 4.900 4.880 4.910 440,000 2,152,100 4.8911 292.0 292.0 293.2 292.0 293.8 7,352 292.71 0.00%
2007-08-08 0 4.880 4.800 4.880 4.850 4.910 394,000 1,928,560 4.8948 292.0 287.3 292.0 290.2 293.8 6,584 292.93 0.62%
2007-08-07 0 4.850 4.810 4.850 4.800 4.900 700,000 3,388,920 4.8413 290.2 287.9 290.2 287.3 293.2 11,697 289.73 0.00%
2007-08-06 0 4.850 4.850 4.900 4.850 4.910 186,000 906,340 4.8728 290.2 290.2 293.2 290.2 293.8 3,108 291.61 -1.02%
2007-08-03 0 4.900 4.900 4.910 4.870 4.910 399,937 1,957,095 4.8935 293.2 293.2 293.8 291.4 293.8 6,683 292.85 0.62%
2007-08-02 0 4.870 4.860 4.890 4.860 4.900 336,000 1,643,920 4.8926 291.4 290.8 292.6 290.8 293.2 5,615 292.80 -0.61%
2007-08-01 0 4.900 4.880 4.900 4.860 4.910 930,000 4,555,880 4.8988 293.2 292.0 293.2 290.8 293.8 15,540 293.17 0.00%
2007-07-31 0 4.900 4.900 4.930 4.900 4.910 424,000 2,078,580 4.9023 293.2 293.2 295.0 293.2 293.8 7,085 293.38 0.00%
2007-07-30 0 4.900 4.900 4.930 4.900 4.910 140,000 686,080 4.9006 293.2 293.2 295.0 293.2 293.8 2,339 293.27 -0.81%
2007-07-27 0 4.940 4.910 4.940 4.900 4.950 88,000 433,960 4.9314 295.6 293.8 295.6 293.2 296.2 1,470 295.12 -0.60%
2007-07-26 0 4.970 4.910 4.970 4.930 4.970 102,000 504,260 4.9437 297.4 293.8 297.4 295.0 297.4 1,704 295.86 0.81%
2007-07-25 0 4.930 4.930 4.950 4.930 5.000 304,000 1,514,780 4.9828 295.0 295.0 296.2 295.0 299.2 5,080 298.20 -2.38%
2007-07-24 0 5.050 5.000 5.050 4.900 5.050 666,000 3,317,360 4.9810 302.2 299.2 302.2 293.2 302.2 11,129 298.09 3.48%
2007-07-23 0 4.880 4.820 4.880 4.870 4.910 236,000 1,151,420 4.8789 292.0 288.5 292.0 291.4 293.8 3,944 291.98 0.21%
2007-07-20 0 4.870 4.800 4.880 4.850 4.880 536,000 2,609,920 4.8693 291.4 287.3 292.0 290.2 292.0 8,956 291.40 0.41%
2007-07-19 0 4.850 4.820 4.850 4.750 4.850 486,000 2,337,760 4.8102 290.2 288.5 290.2 284.3 290.2 8,121 287.87 2.11%
2007-07-18 0 4.750 4.750 4.790 4.750 4.800 1,180,000 5,614,560 4.7581 284.3 284.3 286.7 284.3 287.3 19,718 284.75 0.21%
2007-07-17 0 4.740 4.650 4.740 4.500 4.750 754,000 3,518,400 4.6663 283.7 278.3 283.7 269.3 284.3 12,599 279.26 5.33%
2007-07-16 0 4.500 4.500 4.530 4.500 4.530 286,000 1,287,120 4.5004 269.3 269.3 271.1 269.3 271.1 4,779 269.33 0.00%
2007-07-13 0 4.500 4.400 4.500 4.500 4.560 60,000 270,420 4.5070 269.3 263.3 269.3 269.3 272.9 1,003 269.72 -0.22%
2007-07-12 0 4.510 4.500 4.510 4.520 4.560 176,040 797,982 4.5330 269.9 269.3 269.9 270.5 272.9 2,942 271.27 0.00%
2007-07-11 0 4.510 4.450 4.510 4.420 4.540 1,072,000 4,779,860 4.4588 269.9 266.3 269.9 264.5 271.7 17,913 266.84 -0.66%
2007-07-10 0 4.540 4.440 4.590 4.500 4.600 1,387,000 6,321,540 4.5577 271.7 265.7 274.7 269.3 275.3 23,177 272.76 0.44%
2007-07-09 0 4.520 4.520 4.590 4.400 4.600 800,000 3,608,980 4.5112 270.5 270.5 274.7 263.3 275.3 13,368 269.97 3.43%
2007-07-06 0 4.370 4.370 4.420 4.360 4.430 234,000 1,027,220 4.3898 261.5 261.5 264.5 260.9 265.1 3,910 262.71 -1.35%
2007-07-05 0 4.430 4.380 4.450 4.420 4.440 60,000 265,940 4.4323 265.1 262.1 266.3 264.5 265.7 1,003 265.25 0.00%
2007-07-04 0 4.430 4.430 4.470 4.430 4.470 528,000 2,350,340 4.4514 265.1 265.1 267.5 265.1 267.5 8,823 266.39 2.78%
2007-07-03 0 4.310 4.310 4.350 4.290 4.400 596,000 2,594,600 4.3534 257.9 257.9 260.3 256.7 263.3 9,959 260.53 -0.69%
2007-06-29 0 4.340 4.340 4.370 4.250 4.430 298,000 1,290,140 4.3293 259.7 259.7 261.5 254.3 265.1 4,980 259.09 -0.91%
2007-06-28 0 4.380 4.380 4.390 4.380 4.490 338,000 1,493,120 4.4175 262.1 262.1 262.7 262.1 268.7 5,648 264.37 0.69%
2007-06-27 0 4.350 4.300 4.370 4.290 4.350 226,000 978,260 4.3286 260.3 257.3 261.5 256.7 260.3 3,776 259.04 0.46%
2007-06-26 0 4.330 4.270 4.330 4.270 4.330 330,000 1,412,560 4.2805 259.1 255.5 259.1 255.5 259.1 5,514 256.17 1.17%
2007-06-25 0 4.280 4.240 4.290 4.250 4.280 296,000 1,263,800 4.2696 256.1 253.7 256.7 254.3 256.1 4,946 255.51 0.00%
2007-06-22 0 4.280 4.210 4.280 - - 2,000 8,440 4.2200 256.1 251.9 256.1 - - 33 252.55 0.00%
2007-06-21 0 4.280 4.280 4.330 4.280 4.330 138,000 593,180 4.2984 256.1 256.1 259.1 256.1 259.1 2,306 257.24 -1.61%
2007-06-20 0 4.350 4.320 4.350 4.280 4.350 338,000 1,457,120 4.3110 260.3 258.5 260.3 256.1 260.3 5,648 257.99 1.64%
2007-06-18 0 4.280 4.280 4.290 4.280 4.290 488,000 2,088,800 4.2803 256.1 256.1 256.7 256.1 256.7 8,154 256.16 -0.23%
2007-06-15 0 4.290 4.280 4.290 4.270 4.330 826,000 3,535,560 4.2803 256.7 256.1 256.7 255.5 259.1 13,802 256.16 1.18%
2007-06-14 0 4.240 4.200 4.240 4.150 4.250 74,960 317,437 4.2348 253.7 251.3 253.7 248.4 254.3 1,253 253.43 0.24%
2007-06-13 0 4.230 4.200 4.230 4.200 4.250 170,000 718,700 4.2276 253.1 251.3 253.1 251.3 254.3 2,841 253.00 0.48%
2007-06-12 0 4.210 4.210 4.240 4.180 4.240 466,000 1,964,760 4.2162 251.9 251.9 253.7 250.2 253.7 7,787 252.32 0.24%
2007-06-11 0 4.200 4.180 4.220 4.180 4.200 116,000 487,040 4.1986 251.3 250.2 252.5 250.2 251.3 1,938 251.27 0.48%
2007-06-08 0 4.180 4.180 4.250 4.180 4.270 670,000 2,818,555 4.2068 250.2 250.2 254.3 250.2 255.5 11,196 251.76 -0.48%
2007-06-07 0 4.200 4.070 4.200 4.180 4.220 786,000 3,295,680 4.1930 251.3 243.6 251.3 250.2 252.5 13,134 250.93 0.96%
2007-06-06 0 4.160 4.160 4.200 4.110 4.200 332,000 1,386,220 4.1754 249.0 249.0 251.3 246.0 251.3 5,548 249.87 1.71%
2007-06-05 0 4.090 4.090 4.140 4.060 4.130 490,000 2,016,360 4.1150 244.8 244.8 247.8 243.0 247.2 8,188 246.26 -0.24%
2007-06-04 0 4.100 4.050 4.100 4.080 4.200 1,536,000 6,343,060 4.1296 245.4 242.4 245.4 244.2 251.3 25,666 247.14 -1.91%
2007-06-01 0 4.180 4.140 4.180 4.120 4.260 332,000 1,378,940 4.1534 250.2 247.8 250.2 246.6 254.9 5,548 248.56 1.21%
2007-05-31 0 4.130 4.130 4.160 4.130 4.160 214,000 885,300 4.1369 247.2 247.2 249.0 247.2 249.0 3,576 247.57 0.00%
2007-05-30 0 4.130 4.130 4.160 4.130 4.130 54,000 223,020 4.1300 247.2 247.2 249.0 247.2 247.2 902 247.16 -0.72%
2007-05-29 0 4.160 4.150 4.160 4.130 4.160 238,000 987,900 4.1508 249.0 248.4 249.0 247.2 249.0 3,977 248.41 -1.89%
2007-05-28 0 4.240 4.150 4.240 4.240 4.240 880,000 3,704,540 4.2097 253.7 248.4 253.7 253.7 253.7 14,705 251.93 0.00%
2007-05-25 0 4.240 4.220 4.240 4.170 4.240 170,000 715,520 4.2089 253.7 252.5 253.7 249.6 253.7 2,841 251.88 -0.24%
2007-05-23 0 4.250 4.240 4.250 4.160 4.260 1,270,000 5,357,980 4.2189 254.3 253.7 254.3 249.0 254.9 21,222 252.48 2.41%
2007-05-22 0 4.150 4.130 4.150 4.120 4.150 838,000 3,483,234 4.1566 248.4 247.2 248.4 246.6 248.4 14,003 248.75 0.24%
2007-05-21 0 4.140 4.130 4.170 4.140 4.200 1,234,000 5,143,220 4.1679 247.8 247.2 249.6 247.8 251.3 20,620 249.43 -0.24%
2007-05-18 0 4.150 4.150 4.160 4.120 4.170 982,000 4,073,300 4.1480 248.4 248.4 249.0 246.6 249.6 16,409 248.23 0.73%
2007-05-17 0 4.120 4.110 4.130 4.080 4.160 744,000 3,075,958 4.1344 246.6 246.0 247.2 244.2 249.0 12,432 247.42 -0.48%
2007-05-16 0 4.140 4.140 4.190 4.100 4.190 420,000 1,740,660 4.1444 247.8 247.8 250.8 245.4 250.8 7,018 248.02 0.98%
2007-05-15 0 4.100 4.090 4.180 4.000 4.110 452,000 1,848,920 4.0905 245.4 244.8 250.2 239.4 246.0 7,553 244.80 -1.20%
2007-05-14 0 4.150 4.150 4.170 4.040 4.190 1,264,000 5,199,500 4.1135 248.4 248.4 249.6 241.8 250.8 21,121 246.17 2.72%
2007-05-11 0 4.040 4.040 4.050 4.020 4.040 260,000 1,048,500 4.0327 241.8 241.8 242.4 240.6 241.8 4,345 241.34 0.00%
2007-05-10 0 4.040 4.000 4.040 3.980 4.070 748,000 3,011,680 4.0263 241.8 239.4 241.8 238.2 243.6 12,499 240.95 0.00%
2007-05-09 0 4.040 3.980 4.040 3.980 4.200 584,000 2,360,240 4.0415 241.8 238.2 241.8 238.2 251.3 9,759 241.86 -1.46%
2007-05-08 0 4.100 4.090 4.150 4.030 4.160 124,000 506,720 4.0865 245.4 244.8 248.4 241.2 249.0 2,072 244.55 2.24%
2007-05-07 0 4.010 3.980 4.050 3.950 4.010 120,000 479,000 3.9917 240.0 238.2 242.4 236.4 240.0 2,005 238.88 1.52%
2007-05-04 0 3.950 3.880 3.950 3.900 3.950 158,000 622,100 3.9373 236.4 232.2 236.4 233.4 236.4 2,640 235.63 1.28%
2007-05-03 0 3.900 3.890 3.900 3.850 3.970 726,000 2,834,020 3.9036 233.4 232.8 233.4 230.4 237.6 12,131 233.61 -1.76%
2007-05-02 0 3.970 3.970 4.000 3.960 4.050 726,000 2,919,080 4.0208 237.6 237.6 239.4 237.0 242.4 12,131 240.62 -2.22%
2007-04-30 0 4.060 4.020 4.080 4.000 4.080 114,000 462,100 4.0535 243.0 240.6 244.2 239.4 244.2 1,905 242.58 1.50%
2007-04-27 0 4.000 - 4.100 4.000 4.200 336,000 1,370,380 4.0785 239.4 - 245.4 239.4 251.3 5,615 244.08 -4.31%
2007-04-26 0 4.180 4.170 4.180 4.170 4.210 1,408,000 5,917,340 4.2027 250.2 249.6 250.2 249.6 251.9 23,527 251.51 -0.48%
2007-04-25 0 4.200 4.200 4.210 4.150 4.210 274,000 1,149,640 4.1958 251.3 251.3 251.9 248.4 251.9 4,579 251.10 0.24%
2007-04-24 0 4.190 4.190 4.200 4.180 4.240 170,000 714,680 4.2040 250.8 250.8 251.3 250.2 253.7 2,841 251.59 -1.18%
2007-04-23 0 4.240 4.240 4.300 4.200 4.270 170,000 721,340 4.2432 253.7 253.7 257.3 251.3 255.5 2,841 253.93 -0.24%
2007-04-20 0 4.250 4.160 4.260 - - 0 0 - 254.3 249.0 254.9 - - 0 - 0.00%
2007-04-19 0 4.250 4.160 4.250 4.250 4.260 22,000 93,600 4.2545 254.3 249.0 254.3 254.3 254.9 368 254.61 -0.23%
2007-04-18 0 4.260 4.180 4.260 4.160 4.290 48,000 201,580 4.1996 254.9 250.2 254.9 249.0 256.7 802 251.32 0.24%
2007-04-17 0 4.250 4.160 4.300 4.150 4.450 196,000 851,600 4.3449 254.3 249.0 257.3 248.4 266.3 3,275 260.02 -4.49%
2007-04-16 0 4.450 4.450 4.480 4.430 4.600 404,000 1,817,120 4.4978 266.3 266.3 268.1 265.1 275.3 6,751 269.17 -0.67%
2007-04-13 0 4.480 4.400 4.480 4.460 4.480 264,000 1,182,400 4.4788 268.1 263.3 268.1 266.9 268.1 4,411 268.03 0.67%
2007-04-12 0 4.450 4.430 4.450 4.400 4.450 82,000 362,700 4.4232 266.3 265.1 266.3 263.3 266.3 1,370 264.70 1.14%
2007-04-11 0 4.400 4.400 4.420 4.350 4.420 295,000 1,296,960 4.3965 263.3 263.3 264.5 260.3 264.5 4,929 263.11 1.85%
2007-04-10 0 4.320 4.320 4.340 4.240 4.320 514,000 2,212,320 4.3041 258.5 258.5 259.7 253.7 258.5 8,589 257.58 2.13%
2007-04-04 0 4.230 4.220 4.350 4.140 4.230 482,000 2,011,140 4.1725 253.1 252.5 260.3 247.8 253.1 8,054 249.70 1.93%
2007-04-03 0 4.150 4.140 4.150 4.070 4.150 892,000 3,666,180 4.1101 248.4 247.8 248.4 243.6 248.4 14,905 245.97 1.97%
2007-04-02 0 4.070 4.070 4.090 4.050 4.090 366,000 1,488,580 4.0672 243.6 243.6 244.8 242.4 244.8 6,116 243.40 0.49%
2007-03-30 0 4.050 4.000 4.050 3.980 4.050 266,000 1,064,040 4.0002 242.4 239.4 242.4 238.2 242.4 4,445 239.39 4.38%
2007-03-29 0 3.880 3.870 3.900 3.860 3.950 108,000 419,980 3.8887 232.2 231.6 233.4 231.0 236.4 1,805 232.72 0.52%
2007-03-28 0 3.860 3.800 3.910 3.860 3.950 386,000 1,506,540 3.9030 231.0 227.4 234.0 231.0 236.4 6,450 233.57 -1.03%
2007-03-27 0 3.900 3.900 3.940 3.900 3.950 102,000 399,480 3.9165 233.4 233.4 235.8 233.4 236.4 1,704 234.38 0.00%
2007-03-26 0 3.900 3.900 3.950 3.860 3.950 30,000 116,620 3.8873 233.4 233.4 236.4 231.0 236.4 501 232.64 1.04%
2007-03-23 0 3.860 3.860 3.900 3.850 3.920 140,000 543,500 3.8821 231.0 231.0 233.4 230.4 234.6 2,339 232.33 -1.78%
2007-03-22 0 3.930 3.930 4.000 - - 0 0 - 235.2 235.2 239.4 - - 0 - 0.77%
2007-03-21 0 3.900 3.900 4.000 3.900 3.900 64,000 250,780 3.9184 233.4 233.4 239.4 233.4 233.4 1,069 234.50 -0.51%
2007-03-20 0 3.920 3.920 3.970 3.920 3.980 48,000 190,040 3.9592 234.6 234.6 237.6 234.6 238.2 802 236.94 -1.51%
2007-03-19 0 3.980 3.980 4.050 - - 0 0 - 238.2 238.2 242.4 - - 0 - 0.00%
2007-03-16 0 3.980 3.980 4.000 3.970 4.010 200,000 799,160 3.9958 238.2 238.2 239.4 237.6 240.0 3,342 239.13 -0.75%
2007-03-15 0 4.010 4.010 4.020 4.000 4.030 306,000 1,227,080 4.0101 240.0 240.0 240.6 239.4 241.2 5,113 239.98 0.00%
2007-03-14 0 4.010 4.010 4.080 3.990 4.050 868,000 3,477,700 4.0066 240.0 240.0 244.2 238.8 242.4 14,504 239.77 2.82%
2007-03-13 0 3.900 3.880 3.950 3.900 3.910 22,000 85,860 3.9027 233.4 232.2 236.4 233.4 234.0 368 233.56 -0.26%
2007-03-12 0 3.910 3.910 3.950 3.890 3.910 30,000 116,900 3.8967 234.0 234.0 236.4 232.8 234.0 501 233.20 0.00%
2007-03-09 0 3.910 3.900 3.920 3.900 4.030 226,000 886,160 3.9211 234.0 233.4 234.6 233.4 241.2 3,776 234.66 -1.76%
2007-03-08 0 3.980 3.980 4.100 3.970 4.060 42,000 167,300 3.9833 238.2 238.2 245.4 237.6 243.0 702 238.38 0.00%
2007-03-07 0 3.980 3.970 3.980 3.970 4.040 316,000 1,259,780 3.9866 238.2 237.6 238.2 237.6 241.8 5,280 238.58 -0.50%
2007-03-06 0 4.000 4.000 4.020 3.900 4.040 330,000 1,315,140 3.9853 239.4 239.4 240.6 233.4 241.8 5,514 238.50 1.78%
2007-03-05 0 3.930 3.920 3.940 3.900 3.980 380,000 1,493,280 3.9297 235.2 234.6 235.8 233.4 238.2 6,350 235.17 -3.20%
2007-03-02 0 4.060 3.980 4.060 4.070 4.070 2,000 8,140 4.0700 243.0 238.2 243.0 243.6 243.6 33 243.57 -0.98%
2007-03-01 0 4.100 4.100 4.140 4.000 4.100 176,000 717,900 4.0790 245.4 245.4 247.8 239.4 245.4 2,941 244.11 0.00%
2007-02-28 0 4.100 4.100 4.170 3.900 4.160 384,000 1,571,760 4.0931 245.4 245.4 249.6 233.4 249.0 6,417 244.95 -1.68%
2007-02-27 0 4.170 4.150 4.190 4.150 4.190 374,000 1,560,660 4.1729 249.6 248.4 250.8 248.4 250.8 6,249 249.73 -0.48%
2007-02-26 0 4.190 4.010 4.190 4.000 4.200 598,000 2,484,660 4.1549 250.8 240.0 250.8 239.4 251.3 9,992 248.65 0.24%
2007-02-23 0 4.180 4.050 4.180 4.100 4.180 172,000 712,940 4.1450 250.2 242.4 250.2 245.4 250.2 2,874 248.06 1.95%
2007-02-22 0 4.100 4.100 4.130 4.050 4.160 126,000 520,020 4.1271 245.4 245.4 247.2 242.4 249.0 2,105 246.99 -1.68%
2007-02-21 0 4.170 4.160 4.170 4.160 4.180 98,000 408,600 4.1694 249.6 249.0 249.6 249.0 250.2 1,638 249.52 2.46%
2007-02-16 0 4.070 4.070 4.080 4.000 4.100 362,000 1,475,860 4.0770 243.6 243.6 244.2 239.4 245.4 6,049 243.99 1.75%
2007-02-15 0 4.000 3.980 4.000 3.970 4.080 232,000 926,560 3.9938 239.4 238.2 239.4 237.6 244.2 3,877 239.01 0.25%
2007-02-14 0 3.990 4.000 4.030 3.940 4.100 480,000 1,916,420 3.9925 238.8 239.4 241.2 235.8 245.4 8,021 238.93 2.31%
2007-02-13 0 3.900 3.900 3.930 3.800 3.900 256,000 996,040 3.8908 233.4 233.4 235.2 227.4 233.4 4,278 232.84 0.00%
2007-02-12 0 3.900 3.780 3.900 3.720 3.910 22,000 84,100 3.8227 233.4 226.2 233.4 222.6 234.0 368 228.77 -0.26%
2007-02-09 0 3.910 3.900 3.920 3.850 3.910 246,000 959,340 3.8998 234.0 233.4 234.6 230.4 234.0 4,111 233.38 1.30%
2007-02-08 0 3.860 3.860 3.870 3.810 3.860 247,000 948,400 3.8397 231.0 231.0 231.6 228.0 231.0 4,127 229.79 1.58%
2007-02-07 0 3.800 3.800 3.860 3.790 3.900 1,624,000 6,185,851 3.8090 227.4 227.4 231.0 226.8 233.4 27,137 227.95 2.70%
2007-02-06 0 3.700 3.700 3.780 3.700 3.800 122,000 461,000 3.7787 221.4 221.4 226.2 221.4 227.4 2,039 226.14 -0.27%
2007-02-05 0 3.710 3.690 3.740 3.690 3.780 128,000 474,260 3.7052 222.0 220.8 223.8 220.8 226.2 2,139 221.73 -1.85%
2007-02-02 0 3.780 3.730 3.780 3.770 3.790 540,000 2,040,940 3.7795 226.2 223.2 226.2 225.6 226.8 9,023 226.18 0.27%
2007-02-01 0 3.770 3.750 3.790 3.750 3.800 576,000 2,169,680 3.7668 225.6 224.4 226.8 224.4 227.4 9,625 225.42 1.07%
2007-01-31 0 3.730 3.730 3.740 3.720 3.750 540,000 2,014,720 3.7310 223.2 223.2 223.8 222.6 224.4 9,023 223.28 0.27%
2007-01-30 0 3.720 3.720 3.730 3.700 3.750 358,000 1,334,680 3.7282 222.6 222.6 223.2 221.4 224.4 5,982 223.11 0.00%
2007-01-29 0 3.720 3.710 3.720 3.640 3.800 518,000 1,926,080 3.7183 222.6 222.0 222.6 217.8 227.4 8,656 222.52 2.20%
2007-01-26 0 3.640 3.640 3.720 3.640 3.640 10,000 36,400 3.6400 217.8 217.8 222.6 217.8 217.8 167 217.84 -1.09%
2007-01-25 0 3.680 3.680 3.700 3.640 3.800 1,752,000 6,475,575 3.6961 220.2 220.2 221.4 217.8 227.4 29,276 221.19 0.82%
2007-01-24 0 3.650 3.650 3.720 3.500 3.750 2,310,000 8,460,380 3.6625 218.4 218.4 222.6 209.5 224.4 38,600 219.18 5.80%
2007-01-23 0 3.450 3.450 3.490 3.400 3.450 458,000 1,570,300 3.4286 206.5 206.5 208.9 203.5 206.5 7,653 205.18 1.47%
2007-01-22 0 3.400 3.400 3.430 3.400 3.460 432,000 1,476,060 3.4168 203.5 203.5 205.3 203.5 207.1 7,219 204.48 -0.29%
2007-01-19 0 3.410 3.410 3.450 3.400 3.430 452,000 1,543,840 3.4156 204.1 204.1 206.5 203.5 205.3 7,553 204.40 -0.58%
2007-01-18 0 3.430 3.430 3.450 3.420 3.490 486,000 1,685,540 3.4682 205.3 205.3 206.5 204.7 208.9 8,121 207.55 -1.72%
2007-01-17 0 3.490 3.490 3.500 3.470 3.500 277,600 969,820 3.4936 208.9 208.9 209.5 207.7 209.5 4,639 209.07 -0.29%
2007-01-16 0 3.500 3.490 3.500 3.490 3.540 266,000 933,700 3.5102 209.5 208.9 209.5 208.9 211.9 4,445 210.06 0.57%
2007-01-15 0 3.480 3.480 3.500 3.450 3.510 396,000 1,384,360 3.4959 208.3 208.3 209.5 206.5 210.1 6,617 209.21 1.75%
2007-01-12 0 3.420 3.420 3.500 3.410 3.550 410,000 1,425,440 3.4767 204.7 204.7 209.5 204.1 212.4 6,851 208.06 -0.58%
2007-01-11 0 3.440 3.440 3.460 3.410 3.480 536,000 1,846,000 3.4440 205.9 205.9 207.1 204.1 208.3 8,956 206.11 -0.58%
2007-01-10 0 3.460 3.450 3.460 3.450 3.530 410,000 1,422,380 3.4692 207.1 206.5 207.1 206.5 211.3 6,851 207.62 -1.42%
2007-01-09 0 3.510 3.510 3.600 3.500 3.520 691,000 2,423,340 3.5070 210.1 210.1 215.4 209.5 210.7 11,547 209.88 -1.40%
2007-01-08 0 3.560 3.560 3.600 3.500 3.600 526,000 1,881,580 3.5771 213.0 213.0 215.4 209.5 215.4 8,789 214.07 1.71%
2007-01-05 0 3.500 3.500 3.550 3.500 3.530 192,000 673,520 3.5079 209.5 209.5 212.4 209.5 211.3 3,208 209.93 0.00%
2007-01-04 0 3.500 3.490 3.520 3.500 3.550 776,000 2,728,500 3.5161 209.5 208.9 210.7 209.5 212.4 12,967 210.42 0.29%
2007-01-03 0 3.490 3.480 3.490 3.360 3.500 286,000 990,100 3.4619 208.9 208.3 208.9 201.1 209.5 4,779 207.18 3.87%
2007-01-02 0 3.360 3.360 3.380 3.360 3.370 522,000 1,756,420 3.3648 201.1 201.1 202.3 201.1 201.7 8,723 201.37 0.00%
2006-12-29 0 3.360 3.360 3.400 3.280 3.400 921,000 3,102,700 3.3688 201.1 201.1 203.5 196.3 203.5 15,390 201.61 -1.18%
2006-12-28 0 3.400 3.370 3.400 3.370 3.470 754,000 2,573,920 3.4137 203.5 201.7 203.5 201.7 207.7 12,599 204.29 -2.86%
2006-12-27 0 3.500 3.490 3.600 3.450 3.850 824,000 2,926,580 3.5517 209.5 208.9 215.4 206.5 230.4 13,769 212.55 -6.67%
2006-12-22 0 3.750 3.750 3.800 3.740 3.880 492,000 1,862,940 3.7865 224.4 224.4 227.4 223.8 232.2 8,221 226.60 -1.83%
2006-12-21 0 3.910 3.890 3.910 3.890 3.920 432,000 1,683,480 3.8969 228.6 227.4 228.6 227.4 229.2 7,389 227.84 -0.26%
2006-12-20 0 3.920 3.910 3.920 3.910 4.000 268,000 1,050,920 3.9213 229.2 228.6 229.2 228.6 233.9 4,584 229.27 1.03%
2006-12-19 0 3.880 3.880 3.920 3.880 3.930 386,000 1,512,280 3.9178 226.9 226.9 229.2 226.9 229.8 6,602 229.07 -1.52%
2006-12-18 0 3.940 3.920 3.940 3.900 3.940 146,000 572,060 3.9182 230.4 229.2 230.4 228.0 230.4 2,497 229.09 0.25%
2006-12-15 0 3.930 3.930 3.940 3.920 4.110 252,000 994,540 3.9466 229.8 229.8 230.4 229.2 240.3 4,310 230.75 0.51%
2006-12-14 0 3.910 3.900 3.910 3.870 3.920 258,000 1,005,180 3.8960 228.6 228.0 228.6 226.3 229.2 4,413 227.79 0.26%
2006-12-13 0 3.900 3.900 3.940 3.890 3.940 342,000 1,336,620 3.9082 228.0 228.0 230.4 227.4 230.4 5,849 228.51 -1.27%
2006-12-12 0 3.950 3.930 3.950 3.920 3.950 482,000 1,896,280 3.9342 230.9 229.8 230.9 229.2 230.9 8,244 230.02 0.25%
2006-12-11 0 3.940 3.930 3.940 3.940 4.200 1,404,000 5,653,660 4.0268 230.4 229.8 230.4 230.4 245.6 24,013 235.44 -4.37%
2006-12-08 0 4.120 4.100 4.130 4.100 4.490 1,551,000 6,523,020 4.2057 240.9 239.7 241.5 239.7 262.5 26,528 245.90 -13.26%
2006-12-07 0 4.750 4.730 4.750 4.550 4.820 441,000 2,085,530 4.7291 277.7 276.6 277.7 266.0 281.8 7,543 276.50 5.32%
2006-12-06 0 4.510 4.450 4.510 4.400 4.510 500,000 2,227,140 4.4543 263.7 260.2 263.7 257.3 263.7 8,552 260.43 2.50%
2006-12-05 0 4.400 4.370 4.400 4.400 4.430 204,000 899,240 4.4080 257.3 255.5 257.3 257.3 259.0 3,489 257.73 -0.90%
2006-12-04 0 4.440 4.360 4.440 4.220 4.470 364,000 1,596,320 4.3855 259.6 254.9 259.6 246.7 261.3 6,226 256.41 4.23%
2006-12-01 0 4.260 4.250 4.270 4.250 4.290 256,000 1,093,600 4.2719 249.1 248.5 249.7 248.5 250.8 4,379 249.77 -0.93%
2006-11-30 0 4.300 4.250 4.300 4.250 4.310 392,000 1,678,660 4.2823 251.4 248.5 251.4 248.5 252.0 6,705 250.37 0.94%
2006-11-29 0 4.260 4.240 4.260 4.210 4.280 325,466 1,382,904 4.2490 249.1 247.9 249.1 246.1 250.2 5,567 248.43 1.43%
2006-11-28 0 4.200 4.180 4.200 4.180 4.260 338,000 1,426,100 4.2192 245.6 244.4 245.6 244.4 249.1 5,781 246.69 -2.33%
2006-11-27 0 4.300 4.290 4.320 4.290 4.340 270,000 1,161,560 4.3021 251.4 250.8 252.6 250.8 253.7 4,618 251.53 -0.46%
2006-11-24 0 4.320 4.300 4.320 4.300 4.320 302,000 1,299,680 4.3036 252.6 251.4 252.6 251.4 252.6 5,165 251.62 0.93%
2006-11-23 0 4.280 4.280 4.300 4.270 4.300 110,000 470,840 4.2804 250.2 250.2 251.4 249.7 251.4 1,881 250.26 -0.47%
2006-11-22 0 4.300 4.300 4.330 4.300 4.350 276,000 1,190,460 4.3133 251.4 251.4 253.2 251.4 254.3 4,721 252.19 -0.69%
2006-11-21 0 4.330 4.290 4.330 4.290 4.330 1,748,000 7,519,960 4.3020 253.2 250.8 253.2 250.8 253.2 29,897 251.53 1.64%
2006-11-20 0 4.260 4.170 4.260 4.170 4.290 684,000 2,922,180 4.2722 249.1 243.8 249.1 243.8 250.8 11,699 249.78 2.16%
2006-11-17 0 4.170 4.150 4.220 4.120 4.210 413,000 1,726,270 4.1798 243.8 242.6 246.7 240.9 246.1 7,064 244.38 1.21%
2006-11-16 0 4.120 4.110 4.200 4.100 4.200 622,000 2,600,852 4.1814 240.9 240.3 245.6 239.7 245.6 10,638 244.48 -2.60%
2006-11-15 0 4.230 4.190 4.230 4.150 4.230 138,000 580,360 4.2055 247.3 245.0 247.3 242.6 247.3 2,360 245.89 1.93%
2006-11-14 0 4.150 4.140 4.160 4.150 4.150 70,000 291,402 4.1629 242.6 242.1 243.2 242.6 242.6 1,197 243.39 -0.95%
2006-11-13 0 4.190 4.190 4.220 4.190 4.200 126,000 528,040 4.1908 245.0 245.0 246.7 245.0 245.6 2,155 245.02 -0.24%
2006-11-10 0 4.200 4.200 4.230 4.200 4.200 30,000 126,000 4.2000 245.6 245.6 247.3 245.6 245.6 513 245.56 -0.24%
2006-11-09 0 4.210 4.210 4.230 4.210 4.230 60,000 252,960 4.2160 246.1 246.1 247.3 246.1 247.3 1,026 246.50 -0.24%
2006-11-08 0 4.220 4.190 4.220 4.180 4.230 282,000 1,187,240 4.2101 246.7 245.0 246.7 244.4 247.3 4,823 246.15 0.96%
2006-11-07 0 4.180 4.170 4.200 4.170 4.190 2,140,000 8,888,600 4.1536 244.4 243.8 245.6 243.8 245.0 36,602 242.85 0.72%
2006-11-06 0 4.150 4.130 4.160 4.120 4.150 74,000 306,760 4.1454 242.6 241.5 243.2 240.9 242.6 1,266 242.37 0.00%
2006-11-03 0 4.150 4.130 4.160 4.120 4.150 190,000 784,720 4.1301 242.6 241.5 243.2 240.9 242.6 3,250 241.48 0.97%
2006-11-02 0 4.110 4.110 4.140 4.100 4.150 78,000 321,100 4.1167 240.3 240.3 242.1 239.7 242.6 1,334 240.69 0.24%
2006-11-01 0 4.100 4.160 4.170 4.100 4.130 140,000 574,120 4.1009 239.7 243.2 243.8 239.7 241.5 2,394 239.77 -0.73%
2006-10-31 0 4.130 4.130 4.140 4.070 4.120 200,000 817,660 4.0883 241.5 241.5 242.1 238.0 240.9 3,421 239.03 1.72%
2006-10-27 0 4.060 4.050 4.080 4.060 4.080 153,000 621,540 4.0624 237.4 236.8 238.5 237.4 238.5 2,617 237.52 0.00%
2006-10-26 0 4.060 4.020 4.060 4.060 4.060 4,000 16,240 4.0600 237.4 235.0 237.4 237.4 237.4 68 237.38 0.50%
2006-10-25 0 4.040 4.000 4.040 4.000 4.040 84,000 336,880 4.0105 236.2 233.9 236.2 233.9 236.2 1,437 234.48 0.00%
2006-10-24 0 4.040 4.000 4.040 4.050 4.060 116,000 469,900 4.0509 236.2 233.9 236.2 236.8 237.4 1,984 236.84 -0.25%
2006-10-23 0 4.050 3.960 4.050 4.050 4.080 90,000 366,220 4.0691 236.8 231.5 236.8 236.8 238.5 1,539 237.91 0.25%
2006-10-20 0 4.040 3.970 4.040 4.040 4.050 40,000 161,700 4.0425 236.2 232.1 236.2 236.2 236.8 684 236.35 0.00%
2006-10-19 0 4.040 3.980 4.040 4.040 4.040 26,000 105,040 4.0400 236.2 232.7 236.2 236.2 236.2 445 236.21 0.00%
2006-10-18 0 4.040 3.970 4.040 3.950 4.040 136,000 537,340 3.9510 236.2 232.1 236.2 230.9 236.2 2,326 231.01 2.54%
2006-10-17 0 3.940 3.940 3.950 3.930 3.940 62,000 244,060 3.9365 230.4 230.4 230.9 229.8 230.4 1,060 230.15 0.25%
2006-10-16 0 3.930 3.920 3.950 3.910 3.930 174,000 682,660 3.9233 229.8 229.2 230.9 228.6 229.8 2,976 229.39 0.77%
2006-10-13 0 3.900 3.900 3.910 3.890 3.900 90,000 350,400 3.8933 228.0 228.0 228.6 227.4 228.0 1,539 227.63 0.78%
2006-10-12 0 3.870 3.870 3.900 3.870 3.910 44,000 170,740 3.8805 226.3 226.3 228.0 226.3 228.6 753 226.88 0.52%
2006-10-11 0 3.850 3.850 3.870 3.850 3.850 20,000 77,000 3.8500 225.1 225.1 226.3 225.1 225.1 342 225.10 0.00%
2006-10-10 0 3.850 3.850 3.870 3.850 3.850 40,000 154,000 3.8500 225.1 225.1 226.3 225.1 225.1 684 225.10 0.26%
2006-10-09 0 3.840 3.830 3.840 3.830 3.920 506,000 1,950,020 3.8538 224.5 223.9 224.5 223.9 229.2 8,654 225.32 -1.03%
2006-10-06 0 3.880 3.880 3.900 3.880 3.880 62,000 240,560 3.8800 226.9 226.9 228.0 226.9 226.9 1,060 226.85 0.00%
2006-10-05 0 3.880 3.880 3.920 3.870 3.890 50,000 193,880 3.8776 226.9 226.9 229.2 226.3 227.4 855 226.71 -0.26%
2006-10-04 0 3.890 3.890 3.910 3.890 3.890 10,000 38,900 3.8900 227.4 227.4 228.6 227.4 227.4 171 227.44 0.00%
2006-10-03 0 3.890 3.870 3.890 3.880 3.910 362,000 1,408,720 3.8915 227.4 226.3 227.4 226.9 228.6 6,191 227.53 -0.51%
2006-09-29 0 3.910 3.900 3.910 3.900 3.920 292,000 1,139,380 3.9020 228.6 228.0 228.6 228.0 229.2 4,994 228.14 0.00%
2006-09-28 0 3.910 3.910 3.920 3.900 3.910 670,000 2,614,420 3.9021 228.6 228.6 229.2 228.0 228.6 11,459 228.15 0.26%
2006-09-27 0 3.900 3.900 3.920 3.890 3.910 226,000 881,500 3.9004 228.0 228.0 229.2 227.4 228.6 3,865 228.05 0.00%
2006-09-26 0 3.900 3.900 3.920 3.900 3.900 40,000 156,000 3.9000 228.0 228.0 229.2 228.0 228.0 684 228.02 -0.51%
2006-09-25 0 3.920 3.900 3.920 - - 0 0 - 229.2 228.0 229.2 - - 0 - 0.00%
2006-09-22 0 3.920 3.880 3.920 3.920 3.920 52,000 203,840 3.9200 229.2 226.9 229.2 229.2 229.2 889 229.19 0.51%
2006-09-21 0 3.900 3.880 3.900 3.900 3.900 66,000 257,400 3.9000 228.0 226.9 228.0 228.0 228.0 1,129 228.02 -0.51%
2006-09-20 0 3.920 3.920 3.930 3.920 3.920 32,000 125,440 3.9200 229.2 229.2 229.8 229.2 229.2 547 229.19 0.00%
2006-09-19 0 3.920 3.920 3.940 3.920 3.940 58,000 227,840 3.9283 229.2 229.2 230.4 229.2 230.4 992 229.68 0.00%
2006-09-18 0 3.920 3.920 3.940 3.900 3.920 294,000 1,152,080 3.9186 229.2 229.2 230.4 228.0 229.2 5,028 229.11 0.51%
2006-09-15 0 3.900 3.900 3.930 3.880 3.910 430,000 1,676,240 3.8982 228.0 228.0 229.8 226.9 228.6 7,355 227.92 -0.26%
2006-09-14 0 3.910 3.880 3.920 3.870 3.910 196,000 763,520 3.8955 228.6 226.9 229.2 226.3 228.6 3,352 227.76 1.03%
2006-09-13 0 3.870 3.850 3.870 3.870 3.880 240,000 930,280 3.8762 226.3 225.1 226.3 226.3 226.9 4,105 226.63 0.00%
2006-09-12 0 3.870 3.870 3.880 3.860 3.900 321,280 1,247,346 3.8824 226.3 226.3 226.9 225.7 228.0 5,495 227.00 -0.77%
2006-09-11 0 3.900 3.880 3.900 3.850 3.900 152,000 586,300 3.8572 228.0 226.9 228.0 225.1 228.0 2,600 225.52 0.52%
2006-09-08 0 3.880 3.880 3.920 3.880 3.880 68,000 263,840 3.8800 226.9 226.9 229.2 226.9 226.9 1,163 226.85 0.00%
2006-09-07 0 3.880 3.880 3.900 3.880 3.880 34,000 131,920 3.8800 226.9 226.9 228.0 226.9 226.9 582 226.85 -0.51%
2006-09-06 0 3.900 3.900 3.910 3.900 3.900 86,000 335,400 3.9000 228.0 228.0 228.6 228.0 228.0 1,471 228.02 0.00%
2006-09-05 0 3.900 3.900 3.920 3.890 3.920 84,000 327,720 3.9014 228.0 228.0 229.2 227.4 229.2 1,437 228.11 0.00%
2006-09-04 0 3.900 3.820 3.900 3.900 3.940 426,000 1,673,800 3.9291 228.0 223.3 228.0 228.0 230.4 7,286 229.72 -0.76%
2006-09-01 0 3.930 3.920 3.940 3.930 3.930 262,000 1,029,660 3.9300 229.8 229.2 230.4 229.8 229.8 4,481 229.78 0.00%
2006-08-31 0 3.930 3.910 3.940 3.930 3.930 90,000 353,700 3.9300 229.8 228.6 230.4 229.8 229.8 1,539 229.78 0.51%
2006-08-30 0 3.910 3.900 3.930 3.900 3.920 108,000 422,220 3.9094 228.6 228.0 229.8 228.0 229.2 1,847 228.58 0.26%
2006-08-29 0 3.900 3.900 3.940 3.900 3.900 90,000 351,000 3.9000 228.0 228.0 230.4 228.0 228.0 1,539 228.02 -1.02%
2006-08-28 0 3.940 3.930 3.960 3.940 3.970 232,000 918,640 3.9597 230.4 229.8 231.5 230.4 232.1 3,968 231.51 -0.76%
2006-08-25 0 3.970 3.970 3.990 3.950 4.020 190,000 755,100 3.9742 232.1 232.1 233.3 230.9 235.0 3,250 232.36 0.51%
2006-08-24 0 3.950 3.960 3.970 3.930 3.970 162,000 640,260 3.9522 230.9 231.5 232.1 229.8 232.1 2,771 231.08 -0.25%
2006-08-23 0 3.960 3.960 3.990 3.950 3.990 146,000 579,400 3.9685 231.5 231.5 233.3 230.9 233.3 2,497 232.03 -0.50%
2006-08-22 0 3.980 3.970 3.980 3.960 3.980 384,000 1,525,560 3.9728 232.7 232.1 232.7 231.5 232.7 6,568 232.28 1.79%
2006-08-21 0 3.910 3.920 3.980 3.900 4.030 654,000 2,607,388 3.9868 228.6 229.2 232.7 228.0 235.6 11,186 233.10 -3.46%
2006-08-18 0 4.050 4.010 4.060 4.010 4.050 346,000 1,396,780 4.0369 236.8 234.5 237.4 234.5 236.8 5,918 236.03 0.00%
2006-08-17 0 4.050 4.040 4.060 4.000 4.150 490,000 1,977,620 4.0360 236.8 236.2 237.4 233.9 242.6 8,381 235.97 1.00%
2006-08-16 0 4.230 4.230 4.240 4.100 4.230 1,992,000 8,380,520 4.2071 234.5 234.5 235.0 227.2 234.5 35,939 233.18 0.24%
2006-08-15 0 4.220 4.190 4.220 4.190 4.230 403,000 1,694,280 4.2042 233.9 232.2 233.9 232.2 234.5 7,271 233.02 0.48%
2006-08-14 0 4.200 4.200 4.210 4.150 4.210 602,000 2,520,640 4.1871 232.8 232.8 233.3 230.0 233.3 10,861 232.08 1.69%
2006-08-11 0 4.130 4.130 4.140 4.080 4.130 728,000 2,985,660 4.1012 228.9 228.9 229.5 226.1 228.9 13,134 227.31 1.47%
2006-08-10 0 4.070 4.050 4.070 4.050 4.070 584,000 2,367,900 4.0546 225.6 224.5 225.6 224.5 225.6 10,536 224.73 0.25%
2006-08-09 0 4.060 4.050 4.060 4.030 4.060 522,000 2,115,940 4.0535 225.0 224.5 225.0 223.4 225.0 9,418 224.67 1.00%
2006-08-08 0 4.020 4.020 4.040 4.020 4.050 262,000 1,056,900 4.0340 222.8 222.8 223.9 222.8 224.5 4,727 223.59 -0.25%
2006-08-07 0 4.030 4.030 4.080 3.990 4.030 216,000 866,664 4.0123 223.4 223.4 226.1 221.2 223.4 3,897 222.39 0.75%
2006-08-04 0 4.000 4.000 4.020 4.000 4.040 461,000 1,845,510 4.0033 221.7 221.7 222.8 221.7 223.9 8,317 221.89 -0.99%
2006-08-03 0 4.040 4.010 4.040 3.990 4.040 562,000 2,261,140 4.0234 223.9 222.3 223.9 221.2 223.9 10,140 223.00 1.25%
2006-08-02 0 3.990 3.970 4.000 3.960 4.000 292,000 1,163,280 3.9838 221.2 220.0 221.7 219.5 221.7 5,268 220.81 1.01%
2006-08-01 0 3.950 3.940 3.960 3.940 3.960 408,000 1,611,704 3.9503 218.9 218.4 219.5 218.4 219.5 7,361 218.95 -0.50%
2006-07-31 0 3.970 3.960 3.970 3.960 3.990 460,000 1,827,980 3.9739 220.0 219.5 220.0 219.5 221.2 8,299 220.26 -0.50%
2006-07-28 0 3.990 3.970 3.990 3.970 3.990 282,000 1,121,820 3.9781 221.2 220.0 221.2 220.0 221.2 5,088 220.49 -0.25%
2006-07-27 0 4.000 3.990 4.000 3.980 4.000 398,000 1,591,060 3.9976 221.7 221.2 221.7 220.6 221.7 7,181 221.58 0.25%
2006-07-26 0 3.990 3.990 4.010 3.980 4.030 1,060,000 4,234,840 3.9951 221.2 221.2 222.3 220.6 223.4 19,124 221.44 -0.99%
2006-07-25 0 4.030 4.010 4.020 3.990 4.040 1,130,000 4,537,340 4.0153 223.4 222.3 222.8 221.2 223.9 20,387 222.56 0.25%
2006-07-24 0 4.020 4.000 4.030 3.990 4.060 1,268,000 5,102,520 4.0241 222.8 221.7 223.4 221.2 225.0 22,877 223.04 1.13%
2006-07-21 0 3.975 3.950 3.975 3.875 4.000 1,126,000 4,442,100 3.9450 220.3 218.9 220.3 214.8 221.7 20,315 218.66 2.58%
2006-07-20 0 3.875 3.825 3.875 3.825 3.875 884,000 3,402,400 3.8489 214.8 212.0 214.8 212.0 214.8 15,949 213.33 1.97%
2006-07-19 0 3.800 3.800 3.825 3.725 3.825 1,136,000 4,311,400 3.7952 210.6 210.6 212.0 206.5 212.0 20,496 210.36 3.40%
2006-07-18 0 3.675 3.675 3.725 3.650 3.800 1,428,000 5,303,000 3.7136 203.7 203.7 206.5 202.3 210.6 25,764 205.83 0.68%
2006-07-17 0 3.650 3.650 3.675 3.650 3.700 522,000 1,916,500 3.6715 202.3 202.3 203.7 202.3 205.1 9,418 203.50 0.00%
2006-07-14 0 3.650 3.600 3.650 3.625 3.650 72,000 261,300 3.6292 202.3 199.5 202.3 200.9 202.3 1,299 201.15 0.69%
2006-07-13 0 3.625 3.600 3.625 3.600 3.625 414,000 1,500,500 3.6244 200.9 199.5 200.9 199.5 200.9 7,469 200.89 0.00%
2006-07-12 0 3.625 3.600 3.650 3.600 3.625 728,000 2,635,750 3.6205 200.9 199.5 202.3 199.5 200.9 13,134 200.67 0.00%
2006-07-11 0 3.625 3.600 3.625 3.600 3.625 346,000 1,254,100 3.6246 200.9 199.5 200.9 199.5 200.9 6,242 200.90 0.00%
2006-07-10 0 3.625 3.600 3.650 3.600 3.625 304,000 1,099,000 3.6151 200.9 199.5 202.3 199.5 200.9 5,485 200.37 0.00%
2006-07-07 0 3.625 3.600 3.625 3.600 3.750 134,000 486,750 3.6325 200.9 199.5 200.9 199.5 207.8 2,418 201.33 -1.36%
2006-07-06 0 3.675 3.625 3.675 3.625 3.675 100,000 364,500 3.6450 203.7 200.9 203.7 200.9 203.7 1,804 202.03 0.68%
2006-07-05 0 3.650 3.625 3.650 3.650 3.675 62,000 226,850 3.6589 202.3 200.9 202.3 202.3 203.7 1,119 202.80 0.00%
2006-07-04 0 3.650 3.625 3.675 3.625 3.650 190,000 693,000 3.6474 202.3 200.9 203.7 200.9 202.3 3,428 202.16 0.00%
2006-07-03 0 3.650 3.625 3.650 3.600 3.650 102,000 370,750 3.6348 202.3 200.9 202.3 199.5 202.3 1,840 201.46 1.39%
2006-06-30 0 3.600 3.575 3.600 3.575 3.600 104,000 373,150 3.5880 199.5 198.1 199.5 198.1 199.5 1,876 198.87 0.70%
2006-06-29 0 3.575 3.575 3.600 3.525 3.600 256,000 914,550 3.5725 198.1 198.1 199.5 195.4 199.5 4,619 198.01 -2.05%
2006-06-28 0 3.650 3.600 3.650 3.600 3.650 216,000 786,150 3.6396 202.3 199.5 202.3 199.5 202.3 3,897 201.73 1.39%
2006-06-27 0 3.600 3.575 3.600 3.575 3.600 80,000 287,300 3.5913 199.5 198.1 199.5 198.1 199.5 1,443 199.05 -0.69%
2006-06-26 0 3.625 3.600 3.625 3.600 3.625 92,000 332,750 3.6168 200.9 199.5 200.9 199.5 200.9 1,660 200.47 0.69%
2006-06-23 0 3.600 3.575 3.625 3.575 3.600 212,000 762,700 3.5976 199.5 198.1 200.9 198.1 199.5 3,825 199.40 0.00%
2006-06-22 0 3.600 3.575 3.600 3.600 3.600 282,000 1,015,200 3.6000 199.5 198.1 199.5 199.5 199.5 5,088 199.54 0.70%
2006-06-21 0 3.575 3.550 3.575 3.550 3.575 192,000 684,900 3.5672 198.1 196.8 198.1 196.8 198.1 3,464 197.72 0.00%
2006-06-20 0 3.575 3.550 3.600 3.550 3.600 311,000 1,108,975 3.5658 198.1 196.8 199.5 196.8 199.5 5,611 197.64 -1.38%
2006-06-19 0 3.625 3.575 3.625 3.550 3.625 208,000 747,550 3.5940 200.9 198.1 200.9 196.8 200.9 3,753 199.20 0.69%
2006-06-16 0 3.600 3.600 3.650 3.600 3.600 98,000 352,800 3.6000 199.5 199.5 202.3 199.5 199.5 1,768 199.54 0.00%
2006-06-15 0 3.600 3.600 3.650 3.600 3.600 94,000 338,400 3.6000 199.5 199.5 202.3 199.5 199.5 1,696 199.54 1.41%
2006-06-14 0 3.550 3.525 3.600 3.550 3.600 66,000 234,850 3.5583 196.8 195.4 199.5 196.8 199.5 1,191 197.23 -0.70%
2006-06-13 0 3.575 3.525 3.575 3.525 3.575 192,000 681,000 3.5469 198.1 195.4 198.1 195.4 198.1 3,464 196.59 0.00%
2006-06-12 0 3.575 3.575 3.600 3.550 3.575 90,000 321,000 3.5667 198.1 198.1 199.5 196.8 198.1 1,624 197.69 0.00%
2006-06-09 0 3.575 3.550 3.600 3.575 3.600 218,000 779,900 3.5775 198.1 196.8 199.5 198.1 199.5 3,933 198.29 -0.69%
2006-06-08 0 3.600 3.575 3.650 3.600 3.650 372,000 1,343,250 3.6109 199.5 198.1 202.3 199.5 202.3 6,712 200.14 -1.37%
2006-06-07 0 3.650 3.650 3.700 3.650 3.650 30,000 109,500 3.6500 202.3 202.3 205.1 202.3 202.3 541 202.31 0.00%
2006-06-06 0 3.650 3.650 3.700 3.650 3.700 224,000 825,650 3.6859 202.3 202.3 205.1 202.3 205.1 4,041 204.30 -0.68%
2006-06-05 0 3.675 3.675 3.725 3.650 3.700 162,000 595,700 3.6772 203.7 203.7 206.5 202.3 205.1 2,923 203.81 0.00%
2006-06-02 0 3.675 3.650 3.700 3.600 3.675 242,000 880,100 3.6368 203.7 202.3 205.1 199.5 203.7 4,366 201.57 0.68%
2006-06-01 0 3.650 3.650 3.700 3.650 3.725 112,000 412,500 3.6830 202.3 202.3 205.1 202.3 206.5 2,021 204.14 -2.67%
2006-05-30 0 3.750 3.675 3.775 3.725 3.775 274,000 1,028,050 3.7520 207.8 203.7 209.2 206.5 209.2 4,943 207.96 1.35%
2006-05-29 0 3.700 3.675 3.775 3.625 3.750 294,000 1,084,950 3.6903 205.1 203.7 209.2 200.9 207.8 5,304 204.54 1.37%
2006-05-26 0 3.650 3.625 3.675 3.650 3.675 324,000 1,185,800 3.6599 202.3 200.9 203.7 202.3 203.7 5,846 202.85 0.00%
2006-05-25 0 3.650 3.650 3.675 3.600 3.650 482,000 1,757,800 3.6469 202.3 202.3 203.7 199.5 202.3 8,696 202.13 1.39%
2006-05-24 0 3.600 3.600 3.625 3.600 3.675 376,000 1,358,500 3.6130 199.5 199.5 200.9 199.5 203.7 6,784 200.26 -0.69%
2006-05-23 0 3.625 3.600 3.650 3.600 3.650 358,000 1,297,000 3.6229 200.9 199.5 202.3 199.5 202.3 6,459 200.81 -1.36%
2006-05-22 0 3.675 3.675 3.700 3.650 3.675 326,200 1,198,715 3.6748 203.7 203.7 205.1 202.3 203.7 5,885 203.68 -0.68%
2006-05-19 0 3.700 3.700 3.725 3.700 3.725 72,000 267,100 3.7097 205.1 205.1 206.5 205.1 206.5 1,299 205.62 0.00%
2006-05-18 0 3.700 3.700 3.725 3.675 3.725 104,000 384,200 3.6942 205.1 205.1 206.5 203.7 206.5 1,876 204.76 -1.33%
2006-05-17 0 3.750 3.725 3.750 3.700 3.750 126,000 467,850 3.7131 207.8 206.5 207.8 205.1 207.8 2,273 205.80 2.04%
2006-05-16 0 3.675 3.650 3.700 3.650 3.700 246,000 901,900 3.6663 203.7 202.3 205.1 202.3 205.1 4,438 203.21 -0.68%
2006-05-15 0 3.700 3.675 3.725 3.700 3.700 238,000 880,600 3.7000 205.1 203.7 206.5 205.1 205.1 4,294 205.08 0.00%
2006-05-12 0 3.700 3.700 3.725 3.675 3.725 120,000 443,900 3.6992 205.1 205.1 206.5 203.7 206.5 2,165 205.03 0.68%
2006-05-11 0 3.675 3.675 3.700 3.675 3.700 154,000 568,450 3.6912 203.7 203.7 205.1 203.7 205.1 2,778 204.59 -2.00%
2006-05-10 0 3.750 3.750 3.775 3.725 3.800 142,000 532,950 3.7532 207.8 207.8 209.2 206.5 210.6 2,562 208.03 0.00%
2006-05-09 0 3.750 3.725 3.775 3.750 3.775 278,000 1,042,900 3.7514 207.8 206.5 209.2 207.8 209.2 5,016 207.93 -0.66%
2006-05-08 0 3.775 3.750 3.775 3.750 3.775 242,000 908,650 3.7548 209.2 207.8 209.2 207.8 209.2 4,366 208.11 0.00%
2006-05-04 0 3.775 3.775 3.800 3.750 3.775 56,800 213,820 3.7644 209.2 209.2 210.6 207.8 209.2 1,025 208.65 0.00%
2006-05-03 0 3.775 3.775 3.800 3.775 3.775 96,000 362,400 3.7750 209.2 209.2 210.6 209.2 209.2 1,732 209.24 0.00%
2006-05-02 0 3.775 3.775 3.800 3.750 3.800 200,000 754,250 3.7713 209.2 209.2 210.6 207.8 210.6 3,608 209.03 0.67%
2006-04-28 0 3.750 3.750 3.775 3.725 3.750 130,000 487,250 3.7481 207.8 207.8 209.2 206.5 207.8 2,345 207.74 -0.66%
2006-04-27 0 3.775 3.750 3.775 3.700 3.775 146,000 547,450 3.7497 209.2 207.8 209.2 205.1 209.2 2,634 207.83 2.03%
2006-04-26 0 3.700 3.700 3.750 3.700 3.750 40,000 148,500 3.7125 205.1 205.1 207.8 205.1 207.8 722 205.77 0.00%
2006-04-25 0 3.700 3.700 3.725 3.675 3.700 136,000 502,700 3.6963 205.1 205.1 206.5 203.7 205.1 2,454 204.87 -1.99%
2006-04-24 0 3.775 3.725 3.775 3.725 3.775 560,000 2,098,450 3.7472 209.2 206.5 209.2 206.5 209.2 10,103 207.70 -0.66%
2006-04-21 0 3.800 3.775 3.800 3.750 3.950 640,000 2,463,850 3.8498 210.6 209.2 210.6 207.8 218.9 11,547 213.38 2.01%
2006-04-20 0 3.725 3.700 3.725 3.700 3.750 176,000 651,900 3.7040 206.5 205.1 206.5 205.1 207.8 3,175 205.30 0.68%
2006-04-19 0 3.700 3.700 3.725 3.700 3.700 174,000 643,800 3.7000 205.1 205.1 206.5 205.1 205.1 3,139 205.08 0.00%
2006-04-18 0 3.700 3.700 3.750 3.675 3.700 558,000 2,064,050 3.6990 205.1 205.1 207.8 203.7 205.1 10,067 205.02 -1.99%
2006-04-13 0 3.775 3.725 3.775 3.625 3.775 154,000 570,100 3.7019 209.2 206.5 209.2 200.9 209.2 2,778 205.19 0.67%
2006-04-12 0 3.750 3.750 3.775 3.725 3.750 252,000 942,550 3.7403 207.8 207.8 209.2 206.5 207.8 4,547 207.31 0.00%
2006-04-11 0 3.750 3.750 3.775 3.750 3.750 74,000 277,500 3.7500 207.8 207.8 209.2 207.8 207.8 1,335 207.85 0.00%
2006-04-10 0 3.750 3.725 3.775 3.750 3.750 158,000 592,500 3.7500 207.8 206.5 209.2 207.8 207.8 2,851 207.85 -0.66%
2006-04-07 0 3.775 3.775 3.800 3.750 3.800 266,000 1,002,700 3.7695 209.2 209.2 210.6 207.8 210.6 4,799 208.93 -0.66%
2006-04-06 0 3.800 3.775 3.800 3.775 3.800 471,000 1,784,650 3.7891 210.6 209.2 210.6 209.2 210.6 8,498 210.01 1.33%
2006-04-04 0 3.750 3.750 3.775 3.750 3.775 766,000 2,873,136 3.7508 207.8 207.8 209.2 207.8 209.2 13,820 207.90 -0.66%
2006-04-03 0 3.775 3.750 3.775 3.700 3.775 470,000 1,759,950 3.7446 209.2 207.8 209.2 205.1 209.2 8,480 207.55 1.34%
2006-03-31 0 3.725 3.700 3.750 3.700 3.750 406,000 1,509,250 3.7174 206.5 205.1 207.8 205.1 207.8 7,325 206.04 -0.67%
2006-03-30 0 3.750 3.700 3.750 3.675 3.750 478,000 1,777,100 3.7178 207.8 205.1 207.8 203.7 207.8 8,624 206.06 1.35%
2006-03-29 0 3.700 3.675 3.700 3.650 3.700 476,000 1,750,350 3.6772 205.1 203.7 205.1 202.3 205.1 8,588 203.81 0.00%
2006-03-28 0 3.700 3.675 3.700 3.650 3.700 352,000 1,293,000 3.6733 205.1 203.7 205.1 202.3 205.1 6,351 203.60 0.00%
2006-03-27 0 3.700 3.675 3.700 3.625 3.700 494,000 1,813,600 3.6713 205.1 203.7 205.1 200.9 205.1 8,913 203.49 1.37%
2006-03-24 0 3.650 3.625 3.675 3.550 3.650 1,096,000 3,950,950 3.6049 202.3 200.9 203.7 196.8 202.3 19,774 199.81 2.82%
2006-03-23 0 3.550 3.500 3.550 3.500 3.550 324,000 1,142,000 3.5247 196.8 194.0 196.8 194.0 196.8 5,846 195.36 1.43%
2006-03-22 0 3.500 3.500 3.525 3.450 3.525 852,500 2,981,950 3.4979 194.0 194.0 195.4 191.2 195.4 15,381 193.88 2.19%
2006-03-21 0 3.425 3.425 3.450 3.400 3.450 292,000 998,650 3.4200 189.8 189.8 191.2 188.5 191.2 5,268 189.56 -0.72%
2006-03-20 0 3.450 3.450 3.475 3.450 3.500 74,000 255,550 3.4534 191.2 191.2 192.6 191.2 194.0 1,335 191.41 -0.72%
2006-03-17 0 3.475 3.450 3.475 3.450 3.475 72,000 249,950 3.4715 192.6 191.2 192.6 191.2 192.6 1,299 192.41 0.00%
2006-03-16 0 3.475 3.450 3.475 3.450 3.475 136,000 471,300 3.4654 192.6 191.2 192.6 191.2 192.6 2,454 192.08 2.21%
2006-03-15 0 3.400 3.400 3.475 3.400 3.475 1,126,000 3,850,800 3.4199 188.5 188.5 192.6 188.5 192.6 20,315 189.55 0.00%
2006-03-14 0 3.400 3.400 3.425 3.400 3.400 228,000 775,200 3.4000 188.5 188.5 189.8 188.5 188.5 4,114 188.45 -0.73%
2006-03-13 0 3.425 3.400 3.425 3.400 3.450 524,000 1,791,242 3.4184 189.8 188.5 189.8 188.5 191.2 9,454 189.47 0.00%
2006-03-10 0 3.425 3.400 3.425 3.400 3.450 204,000 697,700 3.4201 189.8 188.5 189.8 188.5 191.2 3,681 189.56 0.00%
2006-03-09 0 3.425 3.400 3.425 3.400 3.425 172,000 587,200 3.4140 189.8 188.5 189.8 188.5 189.8 3,103 189.22 0.00%
2006-03-08 0 3.425 3.400 3.425 3.375 3.450 444,000 1,508,300 3.3971 189.8 188.5 189.8 187.1 191.2 8,011 188.29 0.00%
2006-03-07 0 3.425 3.425 3.450 3.400 3.450 322,000 1,098,550 3.4116 189.8 189.8 191.2 188.5 191.2 5,809 189.10 0.00%
2006-03-06 0 3.425 3.400 3.450 3.400 3.425 198,000 677,500 3.4217 189.8 188.5 191.2 188.5 189.8 3,572 189.65 0.00%
2006-03-03 0 3.425 3.400 3.425 3.400 3.425 212,000 722,900 3.4099 189.8 188.5 189.8 188.5 189.8 3,825 189.00 0.00%
2006-03-02 0 3.425 3.400 3.425 3.400 3.425 418,000 1,421,950 3.4018 189.8 188.5 189.8 188.5 189.8 7,542 188.55 0.74%
2006-03-01 0 3.400 3.400 3.425 3.375 3.400 258,000 877,050 3.3994 188.5 188.5 189.8 187.1 188.5 4,655 188.42 0.00%
2006-02-28 0 3.400 3.400 3.425 3.375 3.400 376,000 1,277,900 3.3987 188.5 188.5 189.8 187.1 188.5 6,784 188.38 0.74%
2006-02-27 0 3.375 3.375 3.400 3.375 3.400 160,000 540,800 3.3800 187.1 187.1 188.5 187.1 188.5 2,887 187.34 -0.74%
2006-02-24 0 3.400 3.375 3.400 3.375 3.400 378,000 1,276,900 3.3780 188.5 187.1 188.5 187.1 188.5 6,820 187.23 0.74%
2006-02-23 0 3.375 3.375 3.400 3.375 3.400 70,640 239,796 3.3946 187.1 187.1 188.5 187.1 188.5 1,274 188.15 0.00%
2006-02-22 0 3.375 3.375 3.400 3.350 3.400 418,000 1,413,750 3.3822 187.1 187.1 188.5 185.7 188.5 7,542 187.46 0.00%
2006-02-21 0 3.375 3.375 3.400 3.375 3.400 672,000 2,267,790 3.3747 187.1 187.1 188.5 187.1 188.5 12,124 187.05 0.00%
2006-02-20 0 3.375 3.350 3.375 3.275 3.375 176,000 589,450 3.3491 187.1 185.7 187.1 181.5 187.1 3,175 185.63 0.00%
2006-02-17 0 3.375 3.350 3.375 3.350 3.375 226,000 759,000 3.3584 187.1 185.7 187.1 185.7 187.1 4,077 186.14 1.50%
2006-02-16 0 3.325 3.325 3.350 3.325 3.350 116,000 385,850 3.3263 184.3 184.3 185.7 184.3 185.7 2,093 184.36 0.00%
2006-02-15 0 3.325 3.275 3.325 3.275 3.325 355,000 1,172,325 3.3023 184.3 181.5 184.3 181.5 184.3 6,405 183.04 1.53%
2006-02-14 0 3.275 3.275 3.300 3.275 3.275 72,000 235,800 3.2750 181.5 181.5 182.9 181.5 181.5 1,299 181.52 -1.50%
2006-02-13 0 3.325 3.300 3.350 3.250 3.325 376,000 1,238,100 3.2928 184.3 182.9 185.7 180.1 184.3 6,784 182.51 1.53%
2006-02-10 0 3.275 3.275 3.300 3.275 3.275 42,000 137,550 3.2750 181.5 181.5 182.9 181.5 181.5 758 181.52 0.00%
2006-02-09 0 3.275 3.250 3.275 3.250 3.300 210,000 687,350 3.2731 181.5 180.1 181.5 180.1 182.9 3,789 181.42 0.00%
2006-02-08 0 3.275 3.275 3.300 3.250 3.300 760,000 2,493,754 3.2813 181.5 181.5 182.9 180.1 182.9 13,712 181.87 0.00%
2006-02-07 0 3.275 3.275 3.300 3.250 3.300 672,000 2,202,100 3.2769 181.5 181.5 182.9 180.1 182.9 12,124 181.63 0.00%
2006-02-06 0 3.275 3.250 3.300 3.275 3.300 130,000 426,250 3.2788 181.5 180.1 182.9 181.5 182.9 2,345 181.74 -0.76%
2006-02-03 0 3.300 3.275 3.300 3.200 3.300 546,000 1,779,400 3.2590 182.9 181.5 182.9 177.4 182.9 9,851 180.63 2.33%
2006-02-02 0 3.225 3.225 3.250 3.225 3.250 284,000 916,350 3.2266 178.8 178.8 180.1 178.8 180.1 5,124 178.84 0.00%
2006-02-01 0 3.225 3.225 3.300 3.225 3.300 1,198,000 3,939,950 3.2888 178.8 178.8 182.9 178.8 182.9 21,614 182.29 -1.53%
2006-01-27 0 3.275 3.250 3.300 3.275 3.325 454,000 1,496,850 3.2970 181.5 180.1 182.9 181.5 184.3 8,191 182.74 -1.50%
2006-01-26 0 3.325 3.300 3.350 3.325 3.375 468,000 1,563,500 3.3408 184.3 182.9 185.7 184.3 187.1 8,444 185.17 0.76%
2006-01-25 0 3.300 3.300 3.350 3.300 3.300 404,000 1,333,200 3.3000 182.9 182.9 185.7 182.9 182.9 7,289 182.91 0.00%
2006-01-24 0 3.300 3.300 3.350 3.300 3.350 322,000 1,066,000 3.3106 182.9 182.9 185.7 182.9 185.7 5,809 183.49 0.00%
2006-01-23 0 3.300 3.275 3.300 3.250 3.300 90,000 295,100 3.2789 182.9 181.5 182.9 180.1 182.9 1,624 181.74 -1.49%
2006-01-20 0 3.350 3.300 3.350 3.275 3.350 362,000 1,196,000 3.3039 185.7 182.9 185.7 181.5 185.7 6,531 183.12 1.52%
2006-01-19 0 3.300 3.275 3.325 3.300 3.325 262,000 865,100 3.3019 182.9 181.5 184.3 182.9 184.3 4,727 183.01 0.76%
2006-01-18 0 3.275 3.250 3.325 3.250 3.350 394,000 1,298,650 3.2961 181.5 180.1 184.3 180.1 185.7 7,109 182.69 -2.96%
2006-01-17 0 3.375 3.300 3.375 3.300 3.375 567,400 1,899,150 3.3471 187.1 182.9 187.1 182.9 187.1 10,237 185.52 -0.74%
2006-01-16 0 3.400 3.350 3.400 3.350 3.400 512,000 1,725,200 3.3695 188.5 185.7 188.5 185.7 188.5 9,237 186.76 3.03%
2006-01-13 0 3.300 3.300 3.325 3.275 3.300 178,000 584,900 3.2860 182.9 182.9 184.3 181.5 182.9 3,211 182.13 0.00%
2006-01-12 0 3.300 3.300 3.350 3.300 3.375 266,000 890,700 3.3485 182.9 182.9 185.7 182.9 187.1 4,799 185.60 -2.22%
2006-01-11 0 3.375 3.350 3.375 3.275 3.375 348,000 1,153,700 3.3152 187.1 185.7 187.1 181.5 187.1 6,279 183.75 2.27%
2006-01-10 0 3.300 3.275 3.300 3.250 3.300 468,000 1,530,470 3.2702 182.9 181.5 182.9 180.1 182.9 8,444 181.26 0.76%
2006-01-09 0 3.275 3.275 3.300 3.225 3.300 846,000 2,765,050 3.2684 181.5 181.5 182.9 178.8 182.9 15,263 181.16 -1.50%
2006-01-06 0 3.325 3.300 3.325 3.300 3.350 610,000 2,022,220 3.3151 184.3 182.9 184.3 182.9 185.7 11,006 183.75 -1.48%
2006-01-05 0 3.375 3.350 3.400 3.375 3.400 222,000 752,650 3.3903 187.1 185.7 188.5 187.1 188.5 4,005 187.91 -1.46%
2006-01-04 0 3.425 3.375 3.425 3.350 3.425 272,000 921,200 3.3868 189.8 187.1 189.8 185.7 189.8 4,907 187.72 0.00%
2006-01-03 0 3.425 3.350 3.425 3.350 3.500 892,000 3,023,150 3.3892 189.8 185.7 189.8 185.7 194.0 16,093 187.85 2.24%
2005-12-30 0 3.450 3.450 3.475 3.400 3.475 696,000 2,397,350 3.4445 185.7 185.7 187.0 183.0 187.0 12,932 185.38 -0.72%
2005-12-29 0 3.475 3.450 3.475 3.450 3.475 304,000 1,052,750 3.4630 187.0 185.7 187.0 185.7 187.0 5,648 186.38 0.00%
2005-12-28 0 3.475 3.450 3.475 3.425 3.475 194,000 670,400 3.4557 187.0 185.7 187.0 184.3 187.0 3,605 185.98 -0.71%
2005-12-23 0 3.500 3.475 3.500 3.450 3.525 258,000 897,700 3.4795 188.4 187.0 188.4 185.7 189.7 4,794 187.26 -0.71%
2005-12-22 0 3.525 3.525 3.550 3.500 3.550 172,000 606,050 3.5235 189.7 189.7 191.1 188.4 191.1 3,196 189.64 -2.08%
2005-12-21 0 3.600 3.550 3.600 3.450 3.600 1,020,000 3,583,700 3.5134 193.8 191.1 193.8 185.7 193.8 18,952 189.09 4.35%
2005-12-20 0 3.450 3.425 3.450 3.400 3.450 476,000 1,638,150 3.4415 185.7 184.3 185.7 183.0 185.7 8,844 185.22 1.47%
2005-12-19 0 3.400 3.400 3.450 3.400 3.475 274,000 939,100 3.4274 183.0 183.0 185.7 183.0 187.0 5,091 184.46 0.00%
2005-12-16 0 3.400 3.400 3.425 3.350 3.425 1,214,000 4,142,700 3.4124 183.0 183.0 184.3 180.3 184.3 22,557 183.66 0.74%
2005-12-15 0 3.375 3.375 3.400 3.300 3.375 992,000 3,330,150 3.3570 181.6 181.6 183.0 177.6 181.6 18,432 180.67 0.75%
2005-12-14 0 3.350 3.350 3.375 3.350 3.425 868,000 2,923,350 3.3679 180.3 180.3 181.6 180.3 184.3 16,128 181.26 -1.47%
2005-12-13 0 3.400 3.400 3.425 3.200 3.400 2,080,000 6,960,250 3.3463 183.0 183.0 184.3 172.2 183.0 38,647 180.10 6.25%
2005-12-12 0 3.200 3.200 3.250 3.125 3.275 694,000 2,219,700 3.1984 172.2 172.2 174.9 168.2 176.3 12,895 172.14 -2.29%
2005-12-09 0 3.275 3.250 3.275 3.225 3.275 336,000 1,090,650 3.2460 176.3 174.9 176.3 173.6 176.3 6,243 174.70 0.77%
2005-12-08 0 3.250 3.250 3.275 3.175 3.275 1,226,000 3,974,050 3.2415 174.9 174.9 176.3 170.9 176.3 22,780 174.46 2.36%
2005-12-07 0 3.175 3.150 3.175 3.175 3.200 188,000 597,600 3.1787 170.9 169.5 170.9 170.9 172.2 3,493 171.08 1.60%
2005-12-06 0 3.125 3.125 3.150 3.125 3.175 300,000 945,150 3.1505 168.2 168.2 169.5 168.2 170.9 5,574 169.56 -0.79%
2005-12-05 0 3.150 3.125 3.150 3.125 3.150 128,000 402,350 3.1434 169.5 168.2 169.5 168.2 169.5 2,378 169.18 -0.79%
2005-12-02 0 3.175 3.150 3.200 3.175 3.200 618,000 1,969,450 3.1868 170.9 169.5 172.2 170.9 172.2 11,483 171.51 -0.78%
2005-12-01 0 3.200 3.175 3.200 3.125 3.200 558,000 1,763,150 3.1598 172.2 170.9 172.2 168.2 172.2 10,368 170.06 3.23%
2005-11-30 0 3.100 3.100 3.125 3.100 3.125 464,000 1,441,950 3.1077 166.8 166.8 168.2 166.8 168.2 8,621 167.25 0.00%
2005-11-29 0 3.100 3.100 3.125 3.100 3.100 352,000 1,091,200 3.1000 166.8 166.8 168.2 166.8 166.8 6,540 166.84 0.00%
2005-11-28 0 3.100 3.100 3.125 3.100 3.100 238,000 737,800 3.1000 166.8 166.8 168.2 166.8 166.8 4,422 166.84 0.00%
2005-11-25 0 3.100 3.100 3.125 3.100 3.125 230,000 714,600 3.1070 166.8 166.8 168.2 166.8 168.2 4,274 167.22 0.00%
2005-11-24 0 3.100 3.100 3.125 3.075 3.100 486,000 1,502,650 3.0919 166.8 166.8 168.2 165.5 166.8 9,030 166.40 -0.80%
2005-11-23 0 3.125 3.100 3.125 3.100 3.125 444,000 1,384,800 3.1189 168.2 166.8 168.2 166.8 168.2 8,250 167.86 0.00%
2005-11-22 0 3.125 3.100 3.125 3.100 3.125 110,000 343,100 3.1191 168.2 166.8 168.2 166.8 168.2 2,044 167.87 0.00%
2005-11-21 0 3.125 3.100 3.125 3.100 3.125 228,000 707,300 3.1022 168.2 166.8 168.2 166.8 168.2 4,236 166.96 0.81%
2005-11-18 0 3.100 3.100 3.125 3.050 3.100 292,000 901,700 3.0880 166.8 166.8 168.2 164.2 166.8 5,425 166.20 0.00%
2005-11-17 0 3.100 3.100 3.125 3.100 3.125 124,000 384,500 3.1008 166.8 166.8 168.2 166.8 168.2 2,304 166.89 -0.80%
2005-11-16 0 3.125 3.100 3.125 3.100 3.125 104,000 324,900 3.1240 168.2 166.8 168.2 166.8 168.2 1,932 168.14 0.00%
2005-11-15 0 3.125 3.100 3.125 3.100 3.125 174,000 540,700 3.1075 168.2 166.8 168.2 166.8 168.2 3,233 167.24 0.81%
2005-11-14 0 3.100 3.100 3.125 3.100 3.125 450,000 1,397,650 3.1059 166.8 166.8 168.2 166.8 168.2 8,361 167.16 1.64%
2005-11-11 0 3.050 3.050 3.075 3.050 3.075 300,000 917,750 3.0592 164.2 164.2 165.5 164.2 165.5 5,574 164.64 0.00%
2005-11-10 0 3.050 3.050 3.075 3.050 3.050 226,000 689,300 3.0500 164.2 164.2 165.5 164.2 164.2 4,199 164.15 0.83%
2005-11-09 0 3.025 3.025 3.050 3.025 3.025 144,000 435,600 3.0250 162.8 162.8 164.2 162.8 162.8 2,676 162.81 0.00%
2005-11-08 0 3.025 3.025 3.050 3.025 3.025 232,700 703,848 3.0247 162.8 162.8 164.2 162.8 162.8 4,324 162.79 0.00%
2005-11-07 0 3.025 3.025 3.050 2.900 3.075 882,000 2,648,700 3.0031 162.8 162.8 164.2 156.1 165.5 16,388 161.62 3.42%
2005-11-04 0 2.925 2.925 2.950 2.925 2.925 148,000 432,900 2.9250 157.4 157.4 158.8 157.4 157.4 2,750 157.42 0.86%
2005-11-03 0 2.900 2.900 2.950 2.900 2.925 154,000 447,700 2.9071 156.1 156.1 158.8 156.1 157.4 2,861 156.46 -1.69%
2005-11-02 0 2.950 2.925 2.975 2.900 2.950 308,000 900,500 2.9237 158.8 157.4 160.1 156.1 158.8 5,723 157.35 3.51%
2005-11-01 0 2.850 2.850 2.900 2.850 2.900 274,000 787,200 2.8730 153.4 153.4 156.1 153.4 156.1 5,091 154.62 -0.87%
2005-10-31 0 2.875 2.875 2.900 2.875 2.950 640,000 1,882,700 2.9417 154.7 154.7 156.1 154.7 158.8 11,891 158.32 -3.36%
2005-10-28 0 2.975 2.925 2.975 2.875 3.000 2,916,000 8,523,718 2.9231 160.1 157.4 160.1 154.7 161.5 54,181 157.32 3.48%
2005-10-27 0 2.875 2.850 2.875 2.800 2.875 880,000 2,492,000 2.8318 154.7 153.4 154.7 150.7 154.7 16,351 152.41 2.68%
2005-10-26 0 2.800 2.775 2.800 2.750 2.825 1,130,000 3,127,100 2.7673 150.7 149.4 150.7 148.0 152.0 20,996 148.94 1.82%
2005-10-25 0 2.750 2.725 2.775 2.700 2.750 904,000 2,449,800 2.7100 148.0 146.7 149.4 145.3 148.0 16,797 145.85 1.85%
2005-10-24 0 2.700 2.650 2.700 2.650 2.725 168,000 452,650 2.6943 145.3 142.6 145.3 142.6 146.7 3,122 145.01 0.00%
2005-10-21 0 2.700 2.700 2.725 2.675 2.700 198,000 533,600 2.6949 145.3 145.3 146.7 144.0 145.3 3,679 145.04 0.00%
2005-10-20 0 2.700 2.700 2.725 2.675 2.700 204,000 550,600 2.6990 145.3 145.3 146.7 144.0 145.3 3,790 145.26 0.93%
2005-10-19 0 2.675 2.675 2.700 2.675 2.700 256,000 685,300 2.6770 144.0 144.0 145.3 144.0 145.3 4,757 144.07 -0.93%
2005-10-18 0 2.700 2.700 2.725 2.700 2.725 92,000 248,900 2.7054 145.3 145.3 146.7 145.3 146.7 1,709 145.61 -0.92%
2005-10-17 0 2.725 2.700 2.725 2.700 2.725 80,000 217,800 2.7225 146.7 145.3 146.7 145.3 146.7 1,486 146.52 0.00%
2005-10-14 0 2.725 2.700 2.725 2.700 2.725 638,000 1,724,970 2.7037 146.7 145.3 146.7 145.3 146.7 11,854 145.51 0.00%
2005-10-13 0 2.725 2.675 2.725 2.675 2.750 592,000 1,609,980 2.7196 146.7 144.0 146.7 144.0 148.0 11,000 146.37 0.93%
2005-10-12 0 2.700 2.700 2.725 2.700 2.775 792,000 2,171,750 2.7421 145.3 145.3 146.7 145.3 149.4 14,716 147.58 -1.82%
2005-10-10 0 2.750 2.750 2.775 2.750 2.775 230,000 633,000 2.7522 148.0 148.0 149.4 148.0 149.4 4,274 148.12 0.00%
2005-10-07 0 2.750 2.750 2.775 2.750 2.750 146,000 401,500 2.7500 148.0 148.0 149.4 148.0 148.0 2,713 148.00 -1.79%
2005-10-06 0 2.800 2.800 2.825 2.800 2.825 448,000 1,254,900 2.8011 150.7 150.7 152.0 150.7 152.0 8,324 150.76 -0.88%
2005-10-05 0 2.825 2.825 2.850 2.825 2.875 238,000 674,600 2.8345 152.0 152.0 153.4 152.0 154.7 4,422 152.55 -1.74%
2005-10-04 0 2.875 2.850 2.875 2.875 2.900 130,000 374,400 2.8800 154.7 153.4 154.7 154.7 156.1 2,415 155.00 -0.86%
2005-10-03 0 2.900 2.875 2.900 2.850 2.950 152,000 439,650 2.8924 156.1 154.7 156.1 153.4 158.8 2,824 155.67 1.75%
2005-09-30 0 2.850 2.850 2.875 2.850 2.850 148,000 421,800 2.8500 153.4 153.4 154.7 153.4 153.4 2,750 153.39 0.00%
2005-09-29 0 2.850 2.825 2.850 2.850 2.875 344,000 981,650 2.8536 153.4 152.0 153.4 153.4 154.7 6,392 153.58 -0.87%
2005-09-28 0 2.875 2.875 2.900 2.875 2.900 35,000 101,125 2.8893 154.7 154.7 156.1 154.7 156.1 650 155.50 -0.86%
2005-09-27 0 2.900 2.900 2.925 2.850 2.900 315,000 912,325 2.8963 156.1 156.1 157.4 153.4 156.1 5,853 155.88 0.00%
2005-09-26 0 2.900 2.875 2.900 2.900 2.900 150,000 435,000 2.9000 156.1 154.7 156.1 156.1 156.1 2,787 156.08 0.00%
2005-09-23 0 2.900 2.900 2.950 2.900 2.950 100,000 291,000 2.9100 156.1 156.1 158.8 156.1 158.8 1,858 156.62 -2.52%
2005-09-22 0 2.975 2.950 3.000 2.950 3.000 86,000 256,450 2.9820 160.1 158.8 161.5 158.8 161.5 1,598 160.49 -0.83%
2005-09-21 0 3.000 3.000 3.025 3.000 3.025 514,000 1,544,900 3.0056 161.5 161.5 162.8 161.5 162.8 9,550 161.76 0.00%
2005-09-20 0 3.000 3.000 3.025 2.900 3.000 844,000 2,509,950 2.9739 161.5 161.5 162.8 156.1 161.5 15,682 160.05 3.45%
2005-09-16 0 2.900 2.900 2.925 2.900 2.900 86,000 249,400 2.9000 156.1 156.1 157.4 156.1 156.1 1,598 156.08 0.00%
2005-09-15 0 2.900 2.900 2.925 2.900 2.900 580,000 1,682,000 2.9000 156.1 156.1 157.4 156.1 156.1 10,777 156.08 0.00%
2005-09-14 0 2.900 2.875 2.900 2.875 2.900 476,000 1,379,750 2.8986 156.1 154.7 156.1 154.7 156.1 8,844 156.00 0.00%
2005-09-13 0 2.900 2.850 2.900 - - 0 0 - 156.1 153.4 156.1 - - 0 - 0.00%
2005-09-12 0 2.900 2.850 2.900 2.875 2.900 44,000 126,600 2.8773 156.1 153.4 156.1 154.7 156.1 818 154.85 0.00%
2005-09-09 0 2.900 2.875 2.900 2.875 2.900 350,000 1,011,950 2.8913 156.1 154.7 156.1 154.7 156.1 6,503 155.61 0.87%
2005-09-08 0 2.875 2.850 2.875 2.875 2.900 390,000 1,124,150 2.8824 154.7 153.4 154.7 154.7 156.1 7,246 155.13 -0.86%
2005-09-07 0 2.900 2.875 2.900 2.875 2.900 454,000 1,306,500 2.8778 156.1 154.7 156.1 154.7 156.1 8,436 154.88 0.87%
2005-09-06 0 2.875 2.875 2.900 2.875 2.900 234,000 673,650 2.8788 154.7 154.7 156.1 154.7 156.1 4,348 154.94 0.00%
2005-09-05 0 2.875 2.850 2.875 2.825 2.900 292,000 833,000 2.8527 154.7 153.4 154.7 152.0 156.1 5,425 153.53 -0.86%
2005-09-02 0 2.900 2.900 2.925 2.825 3.000 529,000 1,539,425 2.9101 156.1 156.1 157.4 152.0 161.5 9,829 156.62 -0.51%
2005-09-01 0 3.075 3.050 3.075 3.050 3.100 1,140,000 3,508,150 3.0773 156.9 155.6 156.9 155.6 158.2 22,344 157.00 0.00%
2005-08-31 0 3.075 3.075 3.100 3.025 3.125 416,000 1,279,800 3.0764 156.9 156.9 158.2 154.3 159.4 8,154 156.96 -2.38%
2005-08-30 0 3.150 3.125 3.150 3.125 3.150 7,076,000 20,904,820 2.9543 160.7 159.4 160.7 159.4 160.7 138,692 150.73 0.00%
2005-08-29 0 3.150 3.125 3.150 3.125 3.200 476,000 1,498,400 3.1479 160.7 159.4 160.7 159.4 163.3 9,330 160.60 -0.79%
2005-08-26 0 3.175 3.175 3.200 3.150 3.175 216,000 682,550 3.1600 162.0 162.0 163.3 160.7 162.0 4,234 161.22 0.79%
2005-08-25 0 3.150 3.150 3.175 3.150 3.200 392,000 1,244,150 3.1739 160.7 160.7 162.0 160.7 163.3 7,683 161.93 -1.56%
2005-08-24 0 3.200 3.175 3.200 3.175 3.200 602,000 1,926,150 3.1996 163.3 162.0 163.3 162.0 163.3 11,799 163.24 -0.78%
2005-08-23 0 3.225 3.175 3.200 3.175 3.225 1,038,000 3,321,450 3.1999 164.5 162.0 163.3 162.0 164.5 20,345 163.26 0.00%
2005-08-22 0 3.225 3.175 3.200 3.200 3.225 954,000 3,056,850 3.2042 164.5 162.0 163.3 163.3 164.5 18,699 163.48 -1.53%
2005-08-19 0 3.275 3.275 3.300 3.250 3.275 1,042,000 3,407,246 3.2699 167.1 167.1 168.4 165.8 167.1 20,424 166.83 -0.76%
2005-08-18 0 3.300 3.275 3.300 3.250 3.300 456,000 1,491,650 3.2712 168.4 167.1 168.4 165.8 168.4 8,938 166.89 0.00%
2005-08-17 0 3.300 3.275 3.300 3.275 3.300 150,000 491,400 3.2760 168.4 167.1 168.4 167.1 168.4 2,940 167.14 -0.75%
2005-08-16 0 3.325 3.300 3.325 3.275 3.350 386,000 1,277,150 3.3087 169.6 168.4 169.6 167.1 170.9 7,566 168.81 -0.75%
2005-08-15 0 3.350 3.250 3.375 3.250 3.375 1,648,000 5,409,950 3.2827 170.9 165.8 172.2 165.8 172.2 32,301 167.48 2.29%
2005-08-12 0 3.275 3.250 3.275 3.250 3.300 558,000 1,823,600 3.2681 167.1 165.8 167.1 165.8 168.4 10,937 166.74 0.77%
2005-08-11 0 3.250 3.250 3.275 3.250 3.300 438,000 1,426,610 3.2571 165.8 165.8 167.1 165.8 168.4 8,585 166.18 -0.76%
2005-08-10 0 3.275 3.200 3.275 3.200 3.275 260,000 844,750 3.2490 167.1 163.3 167.1 163.3 167.1 5,096 165.76 0.77%
2005-08-09 0 3.250 3.250 3.275 3.250 3.300 404,000 1,324,250 3.2778 165.8 165.8 167.1 165.8 168.4 7,919 167.23 -1.52%
2005-08-08 0 3.300 3.275 3.300 3.275 3.325 462,000 1,519,450 3.2889 168.4 167.1 168.4 167.1 169.6 9,055 167.80 0.76%
2005-08-05 0 3.275 3.250 3.275 3.250 3.275 716,000 2,341,300 3.2700 167.1 165.8 167.1 165.8 167.1 14,034 166.83 0.00%
2005-08-04 0 3.275 3.250 3.275 3.250 3.275 382,000 1,250,700 3.2741 167.1 165.8 167.1 165.8 167.1 7,487 167.04 0.77%
2005-08-03 0 3.250 3.250 3.275 3.225 3.275 360,000 1,170,000 3.2500 165.8 165.8 167.1 164.5 167.1 7,056 165.81 -0.76%
2005-08-02 0 3.275 3.275 3.300 3.250 3.325 1,510,000 4,972,800 3.2932 167.1 167.1 168.4 165.8 169.6 29,596 168.02 0.00%
2005-08-01 0 3.275 3.250 3.275 3.250 3.300 1,062,000 3,482,500 3.2792 167.1 165.8 167.1 165.8 168.4 20,816 167.30 -0.76%
2005-07-29 0 3.300 3.275 3.325 3.150 3.325 1,768,000 5,695,800 3.2216 168.4 167.1 169.6 160.7 169.6 34,653 164.37 3.12%
2005-07-28 0 3.200 3.150 3.200 3.150 3.225 1,086,000 3,449,050 3.1759 163.3 160.7 163.3 160.7 164.5 21,286 162.03 0.00%
2005-07-27 0 3.200 3.175 3.200 3.200 3.225 1,062,000 3,399,650 3.2012 163.3 162.0 163.3 163.3 164.5 20,816 163.32 1.59%
2005-07-26 0 3.150 3.150 3.175 3.125 3.175 198,000 622,950 3.1462 160.7 160.7 162.0 159.4 162.0 3,881 160.52 -1.56%
2005-07-25 0 3.200 3.125 3.200 3.125 3.200 1,192,000 3,778,150 3.1696 163.3 159.4 163.3 159.4 163.3 23,364 161.71 1.59%
2005-07-22 0 3.150 3.150 3.175 3.150 3.200 730,000 2,309,550 3.1638 160.7 160.7 162.0 160.7 163.3 14,308 161.41 -2.33%
2005-07-21 0 3.225 3.200 3.225 3.200 3.250 932,000 3,001,750 3.2208 164.5 163.3 164.5 163.3 165.8 18,267 164.32 0.78%
2005-07-20 0 3.200 3.175 3.200 3.175 3.225 1,710,000 5,467,200 3.1972 163.3 162.0 163.3 162.0 164.5 33,517 163.12 0.79%
2005-07-19 0 3.175 3.150 3.175 3.150 3.250 2,902,000 9,230,650 3.1808 162.0 160.7 162.0 160.7 165.8 56,880 162.28 0.79%
2005-07-18 0 3.150 3.150 3.175 3.075 3.300 4,356,000 13,908,222 3.1929 160.7 160.7 162.0 156.9 168.4 85,379 162.90 -2.33%
2005-07-15 0 3.225 3.200 3.225 3.125 3.225 1,538,000 4,921,800 3.2001 164.5 163.3 164.5 159.4 164.5 30,145 163.27 3.20%
2005-07-14 0 3.125 3.100 3.125 3.025 3.125 962,000 2,965,450 3.0826 159.4 158.2 159.4 154.3 159.4 18,855 157.27 2.46%
2005-07-13 0 3.050 3.050 3.100 2.925 3.075 1,168,000 3,530,200 3.0224 155.6 155.6 158.2 149.2 156.9 22,893 154.20 4.27%
2005-07-12 0 2.925 2.925 2.950 2.900 2.950 372,000 1,084,300 2.9148 149.2 149.2 150.5 148.0 150.5 7,291 148.71 -0.85%
2005-07-11 0 2.950 2.950 2.975 2.825 2.950 608,000 1,774,750 2.9190 150.5 150.5 151.8 144.1 150.5 11,917 148.93 4.42%
2005-07-08 0 2.825 2.825 2.850 2.675 2.975 1,776,000 5,029,300 2.8318 144.1 144.1 145.4 136.5 151.8 34,810 144.48 -5.83%
2005-07-07 0 3.000 2.975 3.000 2.975 3.000 280,000 835,250 2.9830 153.1 151.8 153.1 151.8 153.1 5,488 152.19 0.84%
2005-07-06 0 2.975 2.975 3.000 2.975 3.000 324,000 970,500 2.9954 151.8 151.8 153.1 151.8 153.1 6,351 152.82 0.00%
2005-07-05 0 2.975 2.975 3.000 2.975 3.000 534,000 1,588,900 2.9755 151.8 151.8 153.1 151.8 153.1 10,467 151.81 -0.83%
2005-07-04 0 3.000 3.000 3.025 2.975 3.000 160,000 477,500 2.9844 153.1 153.1 154.3 151.8 153.1 3,136 152.26 0.84%
2005-06-30 0 2.975 2.975 3.000 2.950 3.000 1,222,000 3,631,150 2.9715 151.8 151.8 153.1 150.5 153.1 23,952 151.60 -0.83%
2005-06-29 0 3.000 3.000 3.025 3.000 3.050 236,000 713,150 3.0218 153.1 153.1 154.3 153.1 155.6 4,626 154.17 -0.83%
2005-06-28 0 3.025 3.025 3.050 3.025 3.050 394,000 1,195,350 3.0339 154.3 154.3 155.6 154.3 155.6 7,723 154.79 0.00%
2005-06-27 0 3.025 3.000 3.025 3.000 3.125 1,082,000 3,300,300 3.0502 154.3 153.1 154.3 153.1 159.4 21,208 155.62 -2.42%
2005-06-24 0 3.100 3.075 3.100 2.975 3.100 1,113,000 3,429,300 3.0811 158.2 156.9 158.2 151.8 158.2 21,815 157.20 3.33%
2005-06-23 0 3.000 2.975 3.000 2.975 3.025 750,000 2,241,600 2.9888 153.1 151.8 153.1 151.8 154.3 14,700 152.49 0.84%
2005-06-22 0 2.975 2.975 3.000 2.975 3.000 628,000 1,868,850 2.9759 151.8 151.8 153.1 151.8 153.1 12,309 151.83 0.00%
2005-06-21 0 2.975 2.975 3.000 2.975 2.975 154,000 458,150 2.9750 151.8 151.8 153.1 151.8 151.8 3,018 151.78 0.85%
2005-06-20 0 2.950 2.950 3.000 2.950 3.075 258,000 769,900 2.9841 150.5 150.5 153.1 150.5 156.9 5,057 152.25 -1.67%
2005-06-17 0 3.000 2.975 3.025 2.975 3.000 384,000 1,144,150 2.9796 153.1 151.8 154.3 151.8 153.1 7,527 152.02 0.84%
2005-06-16 0 2.975 2.975 3.000 2.950 3.000 398,000 1,186,250 2.9805 151.8 151.8 153.1 150.5 153.1 7,801 152.07 -1.65%
2005-06-15 0 3.025 3.025 3.050 3.025 3.050 242,000 732,600 3.0273 154.3 154.3 155.6 154.3 155.6 4,743 154.45 -0.82%
2005-06-14 0 3.050 3.050 3.075 3.050 3.050 148,000 451,650 3.0517 155.6 155.6 156.9 155.6 155.6 2,901 155.70 0.00%
2005-06-13 0 3.050 3.050 3.075 3.025 3.075 286,000 871,200 3.0462 155.6 155.6 156.9 154.3 156.9 5,606 155.41 -0.81%
2005-06-10 0 3.075 3.075 3.100 3.075 3.125 336,000 1,041,150 3.0987 156.9 156.9 158.2 156.9 159.4 6,586 158.09 -1.60%
2005-06-09 0 3.125 3.125 3.150 3.100 3.150 1,148,000 3,574,842 3.1140 159.4 159.4 160.7 158.2 160.7 22,501 158.87 2.46%
2005-06-08 0 3.050 3.025 3.075 3.025 3.100 612,000 1,870,750 3.0568 155.6 154.3 156.9 154.3 158.2 11,995 155.96 1.67%
2005-06-07 0 3.000 3.000 3.025 2.975 3.025 424,000 1,267,900 2.9903 153.1 153.1 154.3 151.8 154.3 8,311 152.57 0.84%
2005-06-06 0 2.975 2.950 2.975 2.950 2.975 226,000 667,200 2.9522 151.8 150.5 151.8 150.5 151.8 4,430 150.62 1.71%
2005-06-03 0 2.925 2.925 2.950 2.900 2.925 282,000 824,400 2.9234 149.2 149.2 150.5 148.0 149.2 5,527 149.15 0.00%
2005-06-02 0 2.925 2.900 2.925 2.800 2.975 2,102,000 6,064,900 2.8853 149.2 148.0 149.2 142.9 151.8 41,200 147.21 -1.68%
2005-06-01 0 2.975 2.950 3.000 2.975 3.000 480,000 1,436,950 2.9936 151.8 150.5 153.1 151.8 153.1 9,408 152.73 -1.65%
2005-05-31 0 3.025 3.025 3.050 3.000 3.025 724,000 2,186,150 3.0195 154.3 154.3 155.6 153.1 154.3 14,191 154.06 0.83%
2005-05-30 0 3.000 3.000 3.025 3.000 3.075 468,000 1,410,600 3.0141 153.1 153.1 154.3 153.1 156.9 9,173 153.78 -1.64%
2005-05-27 0 3.050 3.025 3.075 3.050 3.075 260,000 795,250 3.0587 155.6 154.3 156.9 155.6 156.9 5,096 156.05 0.00%
2005-05-26 0 3.050 3.050 3.075 3.050 3.075 188,000 573,600 3.0511 155.6 155.6 156.9 155.6 156.9 3,685 155.66 -0.81%
2005-05-25 0 3.075 3.075 3.100 3.050 3.100 152,000 467,000 3.0724 156.9 156.9 158.2 155.6 158.2 2,979 156.75 -0.81%
2005-05-24 0 3.100 3.075 3.100 3.025 3.100 260,000 800,650 3.0794 158.2 156.9 158.2 154.3 158.2 5,096 157.11 0.00%
2005-05-23 0 3.100 3.075 3.100 3.075 3.150 276,000 856,050 3.1016 158.2 156.9 158.2 156.9 160.7 5,410 158.24 1.64%
2005-05-20 0 3.050 3.050 3.075 3.050 3.075 180,000 550,800 3.0600 155.6 155.6 156.9 155.6 156.9 3,528 156.12 0.00%
2005-05-19 0 3.050 3.050 3.075 3.025 3.125 1,028,000 3,147,550 3.0618 155.6 155.6 156.9 154.3 159.4 20,149 156.21 0.00%
2005-05-18 0 3.050 3.050 3.075 3.025 3.075 724,000 2,205,600 3.0464 155.6 155.6 156.9 154.3 156.9 14,191 155.43 0.00%
2005-05-17 0 3.050 3.025 3.100 3.050 3.175 1,018,000 3,141,600 3.0861 155.6 154.3 158.2 155.6 162.0 19,953 157.45 -4.69%
2005-05-13 0 3.200 3.175 3.200 3.175 3.200 354,000 1,128,350 3.1874 163.3 162.0 163.3 162.0 163.3 6,939 162.62 0.00%
2005-05-12 0 3.200 3.200 3.225 3.200 3.200 212,000 678,400 3.2000 163.3 163.3 164.5 163.3 163.3 4,155 163.26 0.00%
2005-05-11 0 3.200 3.175 3.200 3.150 3.200 322,000 1,029,150 3.1961 163.3 162.0 163.3 160.7 163.3 6,311 163.06 -2.29%
2005-05-10 0 3.275 3.275 3.300 3.275 3.275 312,000 1,021,850 3.2752 167.1 167.1 168.4 167.1 167.1 6,115 167.10 0.00%
2005-05-09 0 3.275 3.275 3.300 3.275 3.300 60,000 197,250 3.2875 167.1 167.1 168.4 167.1 168.4 1,176 167.73 -1.50%
2005-05-06 0 3.325 3.325 3.350 3.275 3.325 146,000 483,350 3.3106 169.6 169.6 170.9 167.1 169.6 2,862 168.91 0.00%
2005-05-05 0 3.325 3.325 3.350 3.275 3.350 486,000 1,610,400 3.3136 169.6 169.6 170.9 167.1 170.9 9,526 169.06 1.53%
2005-05-04 0 3.275 3.275 3.300 3.275 3.300 278,000 910,550 3.2754 167.1 167.1 168.4 167.1 168.4 5,449 167.11 0.00%
2005-05-03 0 3.275 3.275 3.300 3.250 3.300 266,000 871,900 3.2778 167.1 167.1 168.4 165.8 168.4 5,214 167.23 0.00%
2005-04-29 0 3.275 3.250 3.275 3.200 3.275 560,000 1,811,800 3.2354 167.1 165.8 167.1 163.3 167.1 10,976 165.07 0.77%
2005-04-28 0 3.250 3.250 3.275 3.200 3.325 894,000 2,910,950 3.2561 165.8 165.8 167.1 163.3 169.6 17,523 166.12 -2.26%
2005-04-27 0 3.325 3.300 3.325 3.325 3.350 418,000 1,394,600 3.3364 169.6 168.4 169.6 169.6 170.9 8,193 170.22 -0.75%
2005-04-26 0 3.350 3.325 3.350 3.300 3.375 1,390,000 4,639,500 3.3378 170.9 169.6 170.9 168.4 172.2 27,244 170.29 3.08%
2005-04-25 0 3.250 3.250 3.275 3.100 3.250 970,000 3,093,650 3.1893 165.8 165.8 167.1 158.2 165.8 19,012 162.72 4.84%
2005-04-22 0 3.100 3.100 3.125 2.900 3.150 2,176,000 6,617,650 3.0412 158.2 158.2 159.4 148.0 160.7 42,650 155.16 0.81%
2005-04-21 0 3.075 3.050 3.100 3.075 3.150 1,058,000 3,278,850 3.0991 156.9 155.6 158.2 156.9 160.7 20,737 158.11 -2.38%
2005-04-20 0 3.150 3.075 3.150 3.100 3.225 1,530,000 4,808,950 3.1431 160.7 156.9 160.7 158.2 164.5 29,988 160.36 -1.56%
2005-04-19 0 3.200 3.175 3.200 3.200 3.275 1,612,000 5,187,300 3.2179 163.3 162.0 163.3 163.3 167.1 31,596 164.18 2.40%
2005-04-18 0 3.125 3.100 3.125 3.125 3.325 1,462,000 4,659,600 3.1871 159.4 158.2 159.4 159.4 169.6 28,656 162.61 -6.02%
2005-04-15 0 3.325 3.300 3.350 3.300 3.325 232,000 768,800 3.3138 169.6 168.4 170.9 168.4 169.6 4,547 169.07 -0.75%
2005-04-14 0 3.350 3.350 3.375 3.325 3.350 290,000 970,900 3.3479 170.9 170.9 172.2 169.6 170.9 5,684 170.81 -1.47%
2005-04-13 0 3.400 3.375 3.400 3.350 3.400 617,000 2,084,675 3.3787 173.5 172.2 173.5 170.9 173.5 12,093 172.38 0.00%
2005-04-12 0 3.400 3.350 3.400 3.350 3.400 1,028,000 3,468,272 3.3738 173.5 170.9 173.5 170.9 173.5 20,149 172.13 0.00%
2005-04-11 0 3.400 3.400 3.425 3.250 3.425 972,000 3,264,750 3.3588 173.5 173.5 174.7 165.8 174.7 19,052 171.36 3.82%
2005-04-08 0 3.275 3.275 3.300 3.250 3.400 2,236,000 7,371,300 3.2966 167.1 167.1 168.4 165.8 173.5 43,826 168.19 -3.68%
2005-04-07 0 3.400 3.400 3.425 3.400 3.500 814,000 2,796,100 3.4350 173.5 173.5 174.7 173.5 178.6 15,955 175.25 -3.55%
2005-04-06 0 3.525 3.500 3.525 3.450 3.575 796,000 2,807,350 3.5268 179.8 178.6 179.8 176.0 182.4 15,602 179.94 1.44%
2005-04-04 0 3.475 3.450 3.475 3.350 3.500 987,000 3,377,075 3.4216 177.3 176.0 177.3 170.9 178.6 19,346 174.57 3.73%
2005-04-01 0 3.350 3.350 3.375 3.350 3.350 124,000 415,500 3.3508 170.9 170.9 172.2 170.9 170.9 2,430 170.96 -0.74%
2005-03-31 0 3.375 3.325 3.375 3.350 3.375 309,000 1,035,300 3.3505 172.2 169.6 172.2 170.9 172.2 6,056 170.94 0.75%
2005-03-30 0 3.350 3.300 3.350 3.325 3.375 586,000 1,959,050 3.3431 170.9 168.4 170.9 169.6 172.2 11,486 170.56 -1.47%
2005-03-29 0 3.400 3.350 3.400 3.200 3.400 820,000 2,749,750 3.3534 173.5 170.9 173.5 163.3 173.5 16,072 171.09 0.00%
2005-03-24 0 3.400 3.375 3.400 3.350 3.400 794,000 2,686,400 3.3834 173.5 172.2 173.5 170.9 173.5 15,563 172.62 0.00%
2005-03-23 0 3.400 3.375 3.400 3.300 3.400 610,000 2,047,450 3.3565 173.5 172.2 173.5 168.4 173.5 11,956 171.25 0.74%
2005-03-22 0 3.375 3.375 3.400 3.300 3.450 2,090,000 7,071,100 3.3833 172.2 172.2 173.5 168.4 176.0 40,965 172.61 0.75%
2005-03-21 0 3.350 3.350 3.375 3.350 3.500 1,714,000 5,854,050 3.4154 170.9 170.9 172.2 170.9 178.6 33,595 174.25 -4.96%
2005-03-18 0 3.525 3.500 3.525 3.450 3.575 1,056,000 3,703,150 3.5068 179.8 178.6 179.8 176.0 182.4 20,698 178.91 -0.70%
2005-03-17 0 3.550 3.550 3.575 3.500 3.575 540,000 1,910,850 3.5386 181.1 181.1 182.4 178.6 182.4 10,584 180.54 0.00%
2005-03-16 0 3.550 3.525 3.550 3.400 3.550 2,442,000 8,485,500 3.4748 181.1 179.8 181.1 173.5 181.1 47,864 177.28 -0.70%
2005-03-15 0 3.575 3.550 3.575 3.475 3.750 3,108,000 11,140,500 3.5845 182.4 181.1 182.4 177.3 191.3 60,918 182.88 -5.30%
2005-03-14 0 3.775 3.775 3.800 3.775 3.900 1,468,000 5,648,900 3.8480 192.6 192.6 193.9 192.6 199.0 28,773 196.32 -1.95%
2005-03-11 0 3.850 3.800 3.850 3.700 3.900 1,552,000 5,943,600 3.8296 196.4 193.9 196.4 188.8 199.0 30,420 195.39 4.05%
2005-03-10 0 3.700 3.700 3.725 3.625 3.775 1,862,000 6,893,566 3.7022 188.8 188.8 190.0 184.9 192.6 36,496 188.89 -1.99%
2005-03-09 0 3.775 3.750 3.775 3.575 3.800 5,122,800 19,171,510 3.7424 192.6 191.3 192.6 182.4 193.9 100,408 190.94 5.59%
2005-03-08 0 3.575 3.575 3.600 3.350 3.600 3,822,000 13,474,200 3.5254 182.4 182.4 183.7 170.9 183.7 74,912 179.87 5.93%
2005-03-07 0 3.375 3.375 3.400 3.350 3.400 2,444,000 8,244,398 3.3733 172.2 172.2 173.5 170.9 173.5 47,903 172.11 -0.74%
2005-03-04 0 3.400 3.400 3.425 3.350 3.475 3,054,000 10,453,600 3.4229 173.5 173.5 174.7 170.9 177.3 59,859 174.64 1.49%
2005-03-03 0 3.350 3.325 3.375 3.200 3.375 3,188,000 10,422,174 3.2692 170.9 169.6 172.2 163.3 172.2 62,486 166.79 5.51%
2005-03-02 0 3.175 3.150 3.175 3.150 3.225 1,110,000 3,548,000 3.1964 162.0 160.7 162.0 160.7 164.5 21,756 163.08 0.79%
2005-03-01 0 3.150 3.150 3.175 3.150 3.200 502,000 1,588,750 3.1648 160.7 160.7 162.0 160.7 163.3 9,839 161.47 -0.79%
2005-02-28 0 3.175 3.150 3.200 3.175 3.250 634,000 2,020,550 3.1870 162.0 160.7 163.3 162.0 165.8 12,427 162.60 -0.78%
2005-02-25 0 3.200 3.175 3.200 3.150 3.200 1,174,000 3,726,550 3.1742 163.3 162.0 163.3 160.7 163.3 23,011 161.95 2.40%
2005-02-24 0 3.125 3.125 3.150 3.125 3.150 1,109,227 3,479,181 3.1366 159.4 159.4 160.7 159.4 160.7 21,741 160.03 0.00%
2005-02-23 0 3.125 3.125 3.150 3.025 3.150 1,508,000 4,646,200 3.0810 159.4 159.4 160.7 154.3 160.7 29,557 157.19 1.63%
2005-02-22 0 3.075 3.050 3.075 3.025 3.150 2,031,000 6,246,575 3.0756 156.9 155.6 156.9 154.3 160.7 39,808 156.92 -2.38%
2005-02-21 0 3.150 3.125 3.150 3.125 3.200 1,074,000 3,362,900 3.1312 160.7 159.4 160.7 159.4 163.3 21,051 159.75 -1.56%
2005-02-18 0 3.200 3.175 3.200 3.175 3.225 2,560,000 8,219,600 3.2108 163.3 162.0 163.3 162.0 164.5 50,177 163.81 0.00%
2005-02-17 0 3.200 3.200 3.225 3.100 3.225 2,673,000 8,520,425 3.1876 163.3 163.3 164.5 158.2 164.5 52,392 162.63 2.40%
2005-02-16 0 3.125 3.125 3.150 3.000 3.125 2,216,000 6,850,050 3.0912 159.4 159.4 160.7 153.1 159.4 43,434 157.71 4.17%
2005-02-15 0 3.000 3.000 3.025 2.975 3.000 1,178,000 3,533,750 2.9998 153.1 153.1 154.3 151.8 153.1 23,089 153.05 0.00%
2005-02-14 0 3.000 3.000 3.025 2.950 3.025 820,000 2,460,650 3.0008 153.1 153.1 154.3 150.5 154.3 16,072 153.10 0.84%
2005-02-08 0 2.975 2.950 2.975 2.925 2.975 448,000 1,321,800 2.9504 151.8 150.5 151.8 149.2 151.8 8,781 150.53 0.00%
2005-02-07 0 2.975 2.975 3.000 2.950 3.000 1,598,000 4,750,600 2.9728 151.8 151.8 153.1 150.5 153.1 31,321 151.67 0.00%
2005-02-04 0 2.975 2.975 3.000 2.900 3.000 5,018,000 14,930,150 2.9753 151.8 151.8 153.1 148.0 153.1 98,354 151.80 1.71%
2005-02-03 0 2.925 2.900 2.925 2.725 2.925 4,006,000 11,330,550 2.8284 149.2 148.0 149.2 139.0 149.2 78,519 144.30 7.34%
2005-02-02 0 2.725 2.725 2.750 2.675 2.725 998,000 2,696,650 2.7021 139.0 139.0 140.3 136.5 139.0 19,561 137.86 0.93%
2005-02-01 0 2.700 2.700 2.725 2.675 2.750 1,452,000 3,932,000 2.7080 137.8 137.8 139.0 136.5 140.3 28,460 138.16 -1.82%
2005-01-31 0 2.750 2.750 2.775 2.725 2.800 496,000 1,366,800 2.7556 140.3 140.3 141.6 139.0 142.9 9,722 140.59 -0.90%
2005-01-28 0 2.775 2.750 2.800 2.775 2.800 1,026,000 2,863,050 2.7905 141.6 140.3 142.9 141.6 142.9 20,110 142.37 0.00%
2005-01-27 0 2.775 2.775 2.800 2.750 2.800 782,000 2,175,850 2.7824 141.6 141.6 142.9 140.3 142.9 15,327 141.96 0.00%
2005-01-26 0 2.775 2.750 2.775 2.700 2.800 1,332,000 3,686,850 2.7679 141.6 140.3 141.6 137.8 142.9 26,108 141.22 1.83%
2005-01-25 0 2.725 2.700 2.725 2.625 2.725 2,094,000 5,653,250 2.6997 139.0 137.8 139.0 133.9 139.0 41,043 137.74 2.83%
2005-01-24 0 2.650 2.625 2.650 2.625 2.650 642,000 1,694,850 2.6400 135.2 133.9 135.2 133.9 135.2 12,583 134.69 0.95%
2005-01-21 0 2.625 2.625 2.650 2.600 2.650 636,000 1,667,800 2.6223 133.9 133.9 135.2 132.7 135.2 12,466 133.79 0.00%
2005-01-20 0 2.625 2.625 2.650 2.600 2.650 628,000 1,645,650 2.6205 133.9 133.9 135.2 132.7 135.2 12,309 133.69 -0.94%
2005-01-19 0 2.650 2.650 2.675 2.625 2.650 730,000 1,930,850 2.6450 135.2 135.2 136.5 133.9 135.2 14,308 134.95 0.00%
2005-01-18 0 2.650 2.625 2.650 2.600 2.650 1,148,000 3,020,200 2.6308 135.2 133.9 135.2 132.7 135.2 22,501 134.22 0.95%
2005-01-17 0 2.625 2.600 2.625 2.600 2.625 640,000 1,675,500 2.6180 133.9 132.7 133.9 132.7 133.9 12,544 133.57 0.96%
2005-01-14 0 2.600 2.575 2.600 2.600 2.625 1,122,000 2,933,650 2.6147 132.7 131.4 132.7 132.7 133.9 21,992 133.40 -0.95%
2005-01-13 0 2.625 2.625 2.650 2.550 2.625 2,249,000 5,838,000 2.5958 133.9 133.9 135.2 130.1 133.9 44,081 132.44 2.94%
2005-01-12 0 2.550 2.550 2.575 2.525 2.575 926,000 2,361,600 2.5503 130.1 130.1 131.4 128.8 131.4 18,150 130.12 -0.97%
2005-01-11 0 2.575 2.550 2.575 2.525 2.600 2,512,000 6,443,950 2.5653 131.4 130.1 131.4 128.8 132.7 49,236 130.88 -0.96%
2005-01-10 0 2.600 2.575 2.600 2.550 2.600 1,908,000 4,937,500 2.5878 132.7 131.4 132.7 130.1 132.7 37,397 132.03 0.97%
2005-01-07 0 2.575 2.575 2.600 2.450 2.625 5,272,000 13,448,550 2.5509 131.4 131.4 132.7 125.0 133.9 103,333 130.15 5.10%
2005-01-06 0 2.450 2.450 2.475 2.350 2.450 1,922,000 4,630,900 2.4094 125.0 125.0 126.3 119.9 125.0 37,672 122.93 5.38%
2005-01-05 0 2.375 2.375 2.400 2.375 2.400 1,338,000 3,202,900 2.3938 118.6 118.6 119.9 118.6 119.9 26,789 119.56 -1.04%
2005-01-04 0 2.400 2.400 2.425 2.400 2.425 864,000 2,078,150 2.4053 119.9 119.9 121.1 119.9 121.1 17,299 120.13 0.00%
2005-01-03 0 2.400 2.400 2.425 2.400 2.450 1,830,000 4,432,050 2.4219 119.9 119.9 121.1 119.9 122.4 36,640 120.96 -1.03%
2004-12-31 0 2.425 2.400 2.425 2.400 2.425 2,082,000 5,054,700 2.4278 121.1 119.9 121.1 119.9 121.1 41,685 121.26 1.04%
2004-12-30 0 2.400 2.375 2.400 2.400 2.425 1,510,000 3,624,300 2.4002 119.9 118.6 119.9 119.9 121.1 30,233 119.88 -1.03%
2004-12-29 0 2.425 2.375 2.425 2.375 2.425 3,084,000 7,410,200 2.4028 121.1 118.6 121.1 118.6 121.1 61,747 120.01 0.00%
2004-12-28 0 2.425 2.400 2.425 2.400 2.500 1,448,000 3,535,150 2.4414 121.1 119.9 121.1 119.9 124.9 28,992 121.94 -3.00%
2004-12-24 0 2.500 2.475 2.500 2.425 2.500 2,132,000 5,233,250 2.4546 124.9 123.6 124.9 121.1 124.9 42,687 122.60 3.09%
2004-12-23 0 2.425 2.425 2.450 2.350 2.425 4,324,000 10,394,600 2.4039 121.1 121.1 122.4 117.4 121.1 86,574 120.07 3.19%
2004-12-22 0 2.350 2.350 2.375 2.350 2.400 2,034,000 4,786,450 2.3532 117.4 117.4 118.6 117.4 119.9 40,724 117.53 0.00%
2004-12-21 0 2.350 2.350 2.375 2.350 2.450 6,428,000 15,350,950 2.3881 117.4 117.4 118.6 117.4 122.4 128,700 119.28 4.44%
2004-12-20 0 2.250 2.225 2.250 1.950 2.475 6,086,000 13,627,100 2.2391 112.4 111.1 112.4 97.39 123.6 121,853 111.83 12.50%
2004-12-17 0 2.000 1.990 2.000 1.980 2.025 670,000 1,339,040 1.9986 99.89 99.39 99.89 98.89 101.1 13,415 99.819 2.56%
2004-12-16 0 1.950 1.950 1.960 1.950 1.970 646,000 1,265,500 1.9590 97.39 97.39 97.89 97.39 98.39 12,934 97.842 0.52%
2004-12-15 0 1.940 1.940 1.950 1.930 1.980 312,000 611,000 1.9583 96.89 96.89 97.39 96.39 98.89 6,247 97.810 1.04%
2004-12-14 0 1.920 1.920 1.940 1.910 1.920 68,000 129,920 1.9106 95.90 95.90 96.89 95.40 95.90 1,361 95.425 0.52%
2004-12-13 0 1.910 1.910 1.950 1.900 1.910 216,000 412,460 1.9095 95.40 95.40 97.39 94.90 95.40 4,325 95.373 0.53%
2004-12-10 0 1.900 1.900 1.910 1.880 1.920 494,000 941,100 1.9051 94.90 94.90 95.40 93.90 95.90 9,891 95.149 -2.06%
2004-12-09 0 1.940 1.930 1.940 1.940 1.960 704,000 1,373,060 1.9504 96.89 96.39 96.89 96.89 97.89 14,095 97.412 -1.02%
2004-12-08 0 1.960 1.960 1.970 1.960 1.970 374,000 734,340 1.9635 97.89 97.89 98.39 97.89 98.39 7,488 98.067 -0.51%
2004-12-07 0 1.970 1.970 1.990 1.960 1.980 354,000 697,820 1.9712 98.39 98.39 99.39 97.89 98.89 7,088 98.455 -1.01%
2004-12-06 0 1.990 1.980 1.990 1.980 2.025 1,154,000 2,298,360 1.9916 99.39 98.89 99.39 98.89 101.1 23,105 99.474 -2.93%
2004-12-03 0 2.050 2.025 2.050 2.000 2.075 938,000 1,914,400 2.0409 102.4 101.1 102.4 99.89 103.6 18,780 101.94 2.50%
2004-12-02 0 2.000 1.990 2.000 2.000 2.000 404,000 808,000 2.0000 99.89 99.39 99.89 99.89 99.89 8,089 99.891 0.50%
2004-12-01 0 1.990 1.990 2.000 1.990 2.000 320,000 637,700 1.9928 99.39 99.39 99.89 99.39 99.89 6,407 99.532 -0.50%
2004-11-30 0 2.000 1.990 2.000 2.000 2.000 368,000 736,000 2.0000 99.89 99.39 99.89 99.89 99.89 7,368 99.891 0.00%
2004-11-29 0 2.000 1.990 2.000 1.990 2.000 572,000 1,142,820 1.9979 99.89 99.39 99.89 99.39 99.89 11,452 99.788 0.50%
2004-11-26 0 1.990 1.990 2.000 1.980 2.000 640,000 1,276,520 1.9946 99.39 99.39 99.89 98.89 99.89 12,814 99.619 -0.50%
2004-11-25 0 2.000 1.990 2.000 2.000 2.000 688,000 1,376,000 2.0000 99.89 99.39 99.89 99.89 99.89 13,775 99.891 0.00%
2004-11-24 0 2.000 2.000 2.025 2.000 2.025 748,000 1,512,950 2.0227 99.89 99.89 101.1 99.89 101.1 14,976 101.02 -1.23%
2004-11-23 0 2.025 2.025 2.050 2.000 2.025 318,000 643,350 2.0231 101.1 101.1 102.4 99.89 101.1 6,367 101.05 0.00%
2004-11-22 0 2.025 2.000 2.050 1.990 2.050 368,000 742,620 2.0180 101.1 99.89 102.4 99.39 102.4 7,368 100.79 1.25%
2004-11-19 0 2.000 2.000 2.025 1.990 2.025 1,380,000 2,768,050 2.0058 99.89 99.89 101.1 99.39 101.1 27,630 100.18 -1.23%
2004-11-18 0 2.025 2.025 2.050 2.025 2.050 720,000 1,460,750 2.0288 101.1 101.1 102.4 101.1 102.4 14,416 101.33 -1.22%
2004-11-17 0 2.050 2.025 2.050 2.025 2.050 258,000 528,150 2.0471 102.4 101.1 102.4 101.1 102.4 5,166 102.24 0.00%
2004-11-16 0 2.050 2.025 2.075 2.025 2.050 1,090,000 2,235,764 2.0512 102.4 101.1 103.6 101.1 102.4 21,824 102.45 1.23%
2004-11-15 0 2.025 2.025 2.050 2.025 2.075 1,380,000 2,836,300 2.0553 101.1 101.1 102.4 101.1 103.6 27,630 102.65 -1.22%
2004-11-12 0 2.050 2.025 2.050 2.025 2.100 760,000 1,567,850 2.0630 102.4 101.1 102.4 101.1 104.9 15,217 103.04 -1.20%
2004-11-11 0 2.075 2.050 2.075 2.025 2.100 900,000 1,849,450 2.0549 103.6 102.4 103.6 101.1 104.9 18,020 102.64 2.47%
2004-11-10 0 2.025 2.000 2.050 2.025 2.100 1,706,000 3,484,900 2.0427 101.1 99.89 102.4 101.1 104.9 34,157 102.03 0.00%
2004-11-09 0 2.025 2.025 2.050 2.025 2.075 2,532,000 5,197,750 2.0528 101.1 101.1 102.4 101.1 103.6 50,695 102.53 -1.22%
2004-11-08 0 2.050 2.025 2.050 2.025 2.075 1,328,000 2,724,850 2.0518 102.4 101.1 102.4 101.1 103.6 26,589 102.48 0.00%
2004-11-05 0 2.050 2.025 2.050 2.050 2.075 572,000 1,175,700 2.0554 102.4 101.1 102.4 102.4 103.6 11,452 102.66 0.00%
2004-11-04 0 2.050 2.025 2.050 2.050 2.075 80,000 165,250 2.0656 102.4 101.1 102.4 102.4 103.6 1,602 103.17 1.23%
2004-11-03 0 2.025 2.025 2.050 2.000 2.025 74,000 149,550 2.0209 101.1 101.1 102.4 99.89 101.1 1,482 100.94 -1.22%
2004-11-02 0 2.050 2.025 2.050 2.050 2.075 626,000 1,293,950 2.0670 102.4 101.1 102.4 102.4 103.6 12,534 103.24 -1.20%
2004-11-01 0 2.075 2.050 2.100 2.075 2.100 206,000 430,700 2.0908 103.6 102.4 104.9 103.6 104.9 4,124 104.42 0.00%
2004-10-29 0 2.075 2.050 2.075 2.075 2.100 54,000 112,800 2.0889 103.6 102.4 103.6 103.6 104.9 1,081 104.33 0.00%
2004-10-28 0 2.075 2.075 2.100 2.075 2.150 298,000 627,850 2.1069 103.6 103.6 104.9 103.6 107.4 5,967 105.23 0.00%
2004-10-27 0 2.075 2.050 2.100 2.050 2.100 254,000 526,950 2.0746 103.6 102.4 104.9 102.4 104.9 5,086 103.62 -1.19%
2004-10-26 0 2.100 2.075 2.125 2.100 2.100 36,000 75,600 2.1000 104.9 103.6 106.1 104.9 104.9 721 104.89 2.44%
2004-10-25 0 2.050 2.050 2.100 1.980 2.125 316,000 659,480 2.0870 102.4 102.4 104.9 98.89 106.1 6,327 104.23 -2.38%
2004-10-21 0 2.100 2.100 2.150 2.100 2.150 244,000 518,750 2.1260 104.9 104.9 107.4 104.9 107.4 4,885 106.19 -1.18%
2004-10-20 0 2.125 2.125 2.200 2.100 2.150 236,000 505,200 2.1407 106.1 106.1 109.9 104.9 107.4 4,725 106.92 -2.30%
2004-10-19 0 2.175 2.150 2.175 2.175 2.200 128,000 278,650 2.1770 108.6 107.4 108.6 108.6 109.9 2,563 108.73 0.00%
2004-10-18 0 2.175 2.125 2.175 2.175 2.200 750,000 1,641,000 2.1880 108.6 106.1 108.6 108.6 109.9 15,016 109.28 1.16%
2004-10-15 0 2.150 2.125 2.175 2.150 2.175 300,000 648,850 2.1628 107.4 106.1 108.6 107.4 108.6 6,007 108.02 -1.15%
2004-10-14 0 2.175 2.150 2.175 2.175 2.175 120,000 261,000 2.1750 108.6 107.4 108.6 108.6 108.6 2,403 108.63 0.00%
2004-10-13 0 2.175 2.150 2.175 2.175 2.175 240,000 522,000 2.1750 108.6 107.4 108.6 108.6 108.6 4,805 108.63 0.00%
2004-10-12 0 2.175 2.175 2.200 2.175 2.200 100,000 219,750 2.1975 108.6 108.6 109.9 108.6 109.9 2,002 109.76 -1.14%
2004-10-11 0 2.200 2.175 2.200 2.175 2.200 192,000 418,350 2.1789 109.9 108.6 109.9 108.6 109.9 3,844 108.83 0.00%
2004-10-08 0 2.200 2.175 2.200 2.175 2.200 254,000 557,300 2.1941 109.9 108.6 109.9 108.6 109.9 5,086 109.59 0.00%
2004-10-07 0 2.200 2.175 2.200 2.175 2.200 150,000 328,750 2.1917 109.9 108.6 109.9 108.6 109.9 3,003 109.46 1.15%
2004-10-06 0 2.175 2.175 2.225 2.175 2.200 80,000 174,500 2.1813 108.6 108.6 111.1 108.6 109.9 1,602 108.94 0.00%
2004-10-05 0 2.175 2.175 2.200 2.125 2.200 340,000 738,950 2.1734 108.6 108.6 109.9 106.1 109.9 6,807 108.55 -3.33%
2004-10-04 0 2.250 2.150 2.250 - - 60,000 135,000 2.2500 112.4 107.4 112.4 - - 1,201 112.38 0.00%
2004-09-30 0 2.250 2.250 2.275 2.200 2.200 16,000 35,200 2.2000 112.4 112.4 113.6 109.9 109.9 320 109.88 1.12%
2004-09-28 0 2.225 2.225 2.250 2.175 2.175 26,000 56,550 2.1750 111.1 111.1 112.4 108.6 108.6 521 108.63 2.30%
2004-09-27 0 2.175 2.150 2.175 2.150 2.175 190,000 413,100 2.1742 108.6 107.4 108.6 107.4 108.6 3,804 108.59 -1.14%
2004-09-24 0 2.200 2.175 2.200 2.200 2.225 130,000 286,250 2.2019 109.9 108.6 109.9 109.9 111.1 2,603 109.98 -1.12%
2004-09-23 0 2.225 2.225 2.250 2.225 2.275 230,000 517,000 2.2478 111.1 111.1 112.4 111.1 113.6 4,605 112.27 -2.20%
2004-09-22 0 2.275 2.250 2.275 2.200 2.275 268,000 593,250 2.2136 113.6 112.4 113.6 109.9 113.6 5,366 110.56 3.41%
2004-09-21 0 2.200 2.175 2.225 2.200 2.200 200,000 440,000 2.2000 109.9 108.6 111.1 109.9 109.9 4,004 109.88 0.00%
2004-09-20 0 2.200 2.150 2.250 2.200 2.250 174,000 387,450 2.2267 109.9 107.4 112.4 109.9 112.4 3,484 111.21 -2.22%
2004-09-17 0 2.250 2.225 2.250 2.225 2.275 124,000 277,250 2.2359 112.4 111.1 112.4 111.1 113.6 2,483 111.67 1.12%
2004-09-16 0 2.225 2.225 2.250 2.225 2.250 136,000 304,750 2.2408 111.1 111.1 112.4 111.1 112.4 2,723 111.92 -1.11%
2004-09-15 0 2.250 2.225 2.250 2.250 2.250 226,000 508,500 2.2500 112.4 111.1 112.4 112.4 112.4 4,525 112.38 0.00%
2004-09-14 0 2.250 2.225 2.250 2.225 2.250 110,000 246,750 2.2432 112.4 111.1 112.4 111.1 112.4 2,202 112.04 1.12%
2004-09-13 0 2.225 2.175 2.225 2.200 2.250 114,000 253,750 2.2259 111.1 108.6 111.1 109.9 112.4 2,282 111.17 1.14%
2004-09-10 0 2.200 2.200 2.225 2.125 2.150 30,000 64,050 2.1350 109.9 109.9 111.1 106.1 107.4 601 106.63 3.53%
2004-09-09 0 2.125 2.075 2.125 2.100 2.125 52,000 109,750 2.1106 106.1 103.6 106.1 104.9 106.1 1,041 105.41 -1.16%
2004-09-08 0 2.150 2.100 2.150 2.100 2.175 112,000 237,500 2.1205 107.4 104.9 107.4 104.9 108.6 2,242 105.91 2.38%
2004-09-07 0 2.100 2.100 2.150 2.100 2.100 66,000 138,600 2.1000 104.9 104.9 107.4 104.9 104.9 1,321 104.89 -1.18%
2004-09-06 0 2.125 2.125 2.150 2.125 2.125 13,000 27,550 2.1192 106.1 106.1 107.4 106.1 106.1 260 105.85 0.00%
2004-09-03 0 2.125 2.125 2.175 2.100 2.125 40,000 84,500 2.1125 106.1 106.1 108.6 104.9 106.1 801 105.51 0.00%
2004-09-02 0 2.125 2.125 2.175 2.125 2.125 14,000 29,750 2.1250 106.1 106.1 108.6 106.1 106.1 280 106.13 0.00%
2004-09-01 0 2.125 2.125 2.150 2.100 2.100 40,000 84,000 2.1000 106.1 106.1 107.4 104.9 104.9 801 104.89 1.19%
2004-08-31 0 2.100 2.100 2.175 2.100 2.150 40,000 84,600 2.1150 104.9 104.9 108.6 104.9 107.4 801 105.63 -1.18%
2004-08-30 0 2.125 2.100 2.175 2.125 2.125 50,000 106,250 2.1250 106.1 104.9 108.6 106.1 106.1 1,001 106.13 0.00%
2004-08-27 0 2.125 2.075 2.125 2.125 2.125 2,000 4,250 2.1250 106.1 103.6 106.1 106.1 106.1 40 106.13 0.00%
2004-08-26 0 2.125 2.125 2.250 2.100 2.175 72,000 152,900 2.1236 106.1 106.1 112.4 104.9 108.6 1,442 106.06 -2.30%
2004-08-25 0 2.175 2.125 2.175 2.100 2.175 86,000 182,350 2.1203 108.6 106.1 108.6 104.9 108.6 1,722 105.90 1.16%
2004-08-24 0 2.150 2.150 2.175 2.000 2.150 110,000 230,500 2.0955 107.4 107.4 108.6 99.89 107.4 2,202 104.66 -2.93%
2004-08-23 0 2.325 2.275 2.325 2.300 2.325 476,000 1,099,700 2.3103 110.6 108.3 110.6 109.4 110.6 10,004 109.93 1.09%
2004-08-20 0 2.300 2.275 2.300 2.300 2.300 274,000 630,200 2.3000 109.4 108.3 109.4 109.4 109.4 5,758 109.44 0.00%
2004-08-19 0 2.300 2.275 2.300 2.300 2.300 240,000 552,000 2.3000 109.4 108.3 109.4 109.4 109.4 5,044 109.44 1.10%
2004-08-18 0 2.275 2.250 2.300 2.275 2.300 118,000 268,950 2.2792 108.3 107.1 109.4 108.3 109.4 2,480 108.45 -1.09%
2004-08-17 0 2.300 2.275 2.300 2.275 2.300 90,000 206,250 2.2917 109.4 108.3 109.4 108.3 109.4 1,891 109.04 0.00%
2004-08-16 0 2.300 2.275 2.300 2.300 2.300 30,000 69,000 2.3000 109.4 108.3 109.4 109.4 109.4 630 109.44 0.00%
2004-08-13 0 2.300 2.275 2.300 2.300 2.325 200,000 460,400 2.3020 109.4 108.3 109.4 109.4 110.6 4,203 109.53 -2.13%
2004-08-12 0 2.350 2.325 2.350 2.325 2.375 40,000 93,450 2.3363 111.8 110.6 111.8 110.6 113.0 841 111.16 1.08%
2004-08-11 0 2.325 2.325 2.350 2.325 2.350 114,000 267,650 2.3478 110.6 110.6 111.8 110.6 111.8 2,396 111.71 -1.06%
2004-08-10 0 2.350 2.350 2.375 2.350 2.375 60,000 142,000 2.3667 111.8 111.8 113.0 111.8 113.0 1,261 112.61 0.00%
2004-08-09 0 2.350 2.350 2.375 2.350 2.350 10,000 23,500 2.3500 111.8 111.8 113.0 111.8 111.8 210 111.82 -1.05%
2004-08-06 0 2.375 2.350 2.375 2.350 2.400 108,000 257,850 2.3875 113.0 111.8 113.0 111.8 114.2 2,270 113.60 -1.04%
2004-08-05 0 2.400 2.325 2.400 2.400 2.400 52,000 124,800 2.4000 114.2 110.6 114.2 114.2 114.2 1,093 114.20 1.05%
2004-08-04 0 2.375 2.350 2.400 2.350 2.375 290,000 687,500 2.3707 113.0 111.8 114.2 111.8 113.0 6,095 112.80 -1.04%
2004-08-03 0 2.400 2.375 2.400 2.375 2.400 260,000 623,000 2.3962 114.2 113.0 114.2 113.0 114.2 5,464 114.01 0.00%
2004-08-02 0 2.400 2.375 2.400 2.375 2.400 154,000 369,500 2.3994 114.2 113.0 114.2 113.0 114.2 3,236 114.17 1.05%
2004-07-30 0 2.375 2.350 2.400 2.375 2.375 152,000 361,000 2.3750 113.0 111.8 114.2 113.0 113.0 3,194 113.01 1.06%
2004-07-29 0 2.350 2.350 2.375 2.325 2.325 50,000 116,250 2.3250 111.8 111.8 113.0 110.6 110.6 1,051 110.63 -1.05%
2004-07-28 0 2.375 2.375 2.400 2.375 2.400 40,000 95,750 2.3938 113.0 113.0 114.2 113.0 114.2 841 113.90 -1.04%
2004-07-27 0 2.400 2.375 2.400 2.350 2.400 64,000 152,150 2.3773 114.2 113.0 114.2 111.8 114.2 1,345 113.12 1.05%
2004-07-26 0 2.375 2.375 2.400 2.375 2.375 2,000 4,750 2.3750 113.0 113.0 114.2 113.0 113.0 42 113.01 0.00%
2004-07-23 0 2.375 2.375 2.400 2.350 2.400 80,000 190,250 2.3781 113.0 113.0 114.2 111.8 114.2 1,681 113.16 -1.04%
2004-07-22 0 2.400 2.375 2.400 2.400 2.400 330,000 792,000 2.4000 114.2 113.0 114.2 114.2 114.2 6,935 114.20 -1.03%
2004-07-21 0 2.425 2.350 2.425 2.375 2.425 1,378,000 3,324,950 2.4129 115.4 111.8 115.4 113.0 115.4 28,960 114.81 3.19%
2004-07-20 0 2.350 2.350 2.375 2.325 2.350 188,000 440,800 2.3447 111.8 111.8 113.0 110.6 111.8 3,951 111.57 2.17%
2004-07-19 0 2.300 2.300 2.350 2.300 2.350 242,000 559,950 2.3138 109.4 109.4 111.8 109.4 111.8 5,086 110.10 0.00%
2004-07-16 0 2.300 2.300 2.325 2.300 2.300 20,000 46,000 2.3000 109.4 109.4 110.6 109.4 109.4 420 109.44 0.00%
2004-07-15 0 2.300 2.300 2.325 2.275 2.350 109,000 252,225 2.3140 109.4 109.4 110.6 108.3 111.8 2,291 110.11 0.00%
2004-07-14 0 2.300 2.300 2.325 2.275 2.350 470,000 1,083,700 2.3057 109.4 109.4 110.6 108.3 111.8 9,878 109.71 1.10%
2004-07-13 0 2.275 2.250 2.300 2.250 2.425 1,240,000 2,901,400 2.3398 108.3 107.1 109.4 107.1 115.4 26,060 111.34 -5.21%
2004-07-12 0 2.400 2.350 2.400 2.350 2.400 300,000 712,800 2.3760 114.2 111.8 114.2 111.8 114.2 6,305 113.06 0.00%
2004-07-09 0 2.400 2.375 2.425 2.375 2.400 184,000 441,100 2.3973 114.2 113.0 115.4 113.0 114.2 3,867 114.07 0.00%
2004-07-08 0 2.400 2.375 2.400 2.375 2.400 268,000 638,750 2.3834 114.2 113.0 114.2 113.0 114.2 5,632 113.41 -1.03%
2004-07-07 0 2.425 2.425 2.450 2.400 2.450 288,000 697,400 2.4215 115.4 115.4 116.6 114.2 116.6 6,053 115.22 -1.02%
2004-07-06 0 2.450 2.450 2.475 2.400 2.475 432,000 1,050,900 2.4326 116.6 116.6 117.8 114.2 117.8 9,079 115.75 2.08%
2004-07-05 0 2.400 2.375 2.400 2.275 2.400 557,280 1,295,734 2.3251 114.2 113.0 114.2 108.3 114.2 11,712 110.63 6.67%
2004-07-02 0 2.250 2.250 2.275 2.200 2.275 260,000 582,500 2.2404 107.1 107.1 108.3 104.7 108.3 5,464 106.60 2.27%
2004-06-30 0 2.200 2.175 2.200 2.150 2.225 408,000 897,700 2.2002 104.7 103.5 104.7 102.3 105.9 8,575 104.69 3.53%
2004-06-29 0 2.125 2.125 2.150 2.125 2.125 24,000 51,000 2.1250 101.1 101.1 102.3 101.1 101.1 504 101.11 2.41%
2004-06-28 0 2.075 2.075 2.150 2.075 2.075 20,000 41,500 2.0750 98.73 98.73 102.3 98.73 98.73 420 98.734 -1.19%
2004-06-25 0 2.100 2.050 2.100 2.100 2.100 10,000 21,000 2.1000 99.92 97.54 99.92 99.92 99.92 210 99.923 -2.33%
2004-06-24 0 2.150 2.050 2.150 2.050 2.150 56,000 116,700 2.0839 102.3 97.54 102.3 97.54 102.3 1,177 99.159 4.88%
2004-06-23 0 2.050 2.050 2.100 1.980 2.050 30,000 60,300 2.0100 97.54 97.54 99.92 94.21 97.54 630 95.641 3.54%
2004-06-21 0 1.980 1.980 2.025 1.980 2.025 114,000 230,670 2.0234 94.21 94.21 96.35 94.21 96.35 2,396 96.279 -3.41%
2004-06-18 0 2.050 2.050 2.075 2.025 2.050 100,000 203,500 2.0350 97.54 97.54 98.73 96.35 97.54 2,102 96.830 -3.53%
2004-06-17 0 2.125 2.050 2.150 2.000 2.125 68,000 137,350 2.0199 101.1 97.54 102.3 95.16 101.1 1,429 96.110 -1.16%
2004-06-16 0 2.150 2.050 2.150 - - 0 0 - 102.3 97.54 102.3 - - 0 - 0.00%
2004-06-15 0 2.150 2.150 2.200 2.050 2.050 10,000 20,500 2.0500 102.3 102.3 104.7 97.54 97.54 210 97.544 3.61%
2004-06-14 0 2.075 2.075 2.175 2.075 2.100 132,000 276,150 2.0920 98.73 98.73 103.5 98.73 99.92 2,774 99.545 -1.19%
2004-06-11 0 2.100 2.100 2.125 2.100 2.150 82,000 174,450 2.1274 99.92 99.92 101.1 99.92 102.3 1,723 101.23 -1.18%
2004-06-10 0 2.125 2.125 2.150 2.125 2.125 30,000 63,750 2.1250 101.1 101.1 102.3 101.1 101.1 630 101.11 -1.16%
2004-06-09 0 2.150 2.125 2.150 2.150 2.150 146,000 313,900 2.1500 102.3 101.1 102.3 102.3 102.3 3,068 102.30 2.38%
2004-06-08 0 2.100 2.100 2.175 2.100 2.175 182,000 392,350 2.1558 99.92 99.92 103.5 99.92 103.5 3,825 102.58 -1.18%
2004-06-07 0 2.125 2.125 2.150 2.100 2.125 36,000 76,100 2.1139 101.1 101.1 102.3 99.92 101.1 757 100.58 2.41%
2004-06-04 0 2.075 2.075 2.125 2.075 2.100 36,000 75,100 2.0861 98.73 98.73 101.1 98.73 99.92 757 99.262 -1.19%
2004-06-03 0 2.100 2.100 2.125 2.100 2.150 94,000 199,350 2.1207 99.92 99.92 101.1 99.92 102.3 1,976 100.91 -2.33%
2004-06-02 0 2.150 2.125 2.150 2.100 2.150 64,000 136,000 2.1250 102.3 101.1 102.3 99.92 102.3 1,345 101.11 2.38%
2004-06-01 0 2.100 2.100 2.125 2.100 2.150 54,000 113,850 2.1083 99.92 99.92 101.1 99.92 102.3 1,135 100.32 -1.18%
2004-05-31 0 2.125 2.125 2.175 2.025 2.125 50,000 104,250 2.0850 101.1 101.1 103.5 96.35 101.1 1,051 99.209 1.19%
2004-05-28 0 2.100 2.100 2.125 2.100 2.100 96,000 201,600 2.1000 99.92 99.92 101.1 99.92 99.92 2,018 99.923 -1.18%
2004-05-27 0 2.125 2.100 2.150 2.125 2.125 100,000 212,500 2.1250 101.1 99.92 102.3 101.1 101.1 2,102 101.11 1.19%
2004-05-25 0 2.100 2.100 2.150 2.000 2.150 6,000 12,600 2.1000 99.92 99.92 102.3 95.16 102.3 126 99.923 -2.33%
2004-05-24 0 2.150 2.100 2.150 2.150 2.200 16,000 34,900 2.1813 102.3 99.92 102.3 102.3 104.7 336 103.79 7.50%
2004-05-21 0 2.000 2.000 2.100 1.990 2.000 78,000 155,700 1.9962 95.16 95.16 99.92 94.69 95.16 1,639 94.982 0.50%
2004-05-20 0 1.990 1.980 2.025 1.990 2.025 390,000 779,850 1.9996 94.69 94.21 96.35 94.69 96.35 8,196 95.147 -1.73%
2004-05-19 0 2.025 2.025 2.100 2.000 2.200 160,000 326,000 2.0375 96.35 96.35 99.92 95.16 104.7 3,363 96.949 4.92%
2004-05-18 0 1.930 1.930 1.980 1.890 1.950 126,000 241,480 1.9165 91.83 91.83 94.21 89.93 92.79 2,648 91.192 1.05%
2004-05-17 0 1.910 1.910 1.930 1.910 2.050 834,000 1,630,540 1.9551 90.88 90.88 91.83 90.88 97.54 17,527 93.028 -11.16%
2004-05-14 0 2.150 2.125 2.175 2.150 2.175 130,000 281,250 2.1635 102.3 101.1 103.5 102.3 103.5 2,732 102.94 -3.37%
2004-05-13 0 2.225 2.175 2.225 - - 0 0 - 105.9 103.5 105.9 - - 0 - -1.11%
2004-05-12 0 2.250 2.225 2.275 2.200 2.250 364,000 813,000 2.2335 107.1 105.9 108.3 104.7 107.1 7,650 106.28 1.12%
2004-05-11 0 2.225 2.200 2.225 2.175 2.225 106,000 233,700 2.2047 105.9 104.7 105.9 103.5 105.9 2,228 104.91 0.00%
2004-05-10 0 2.225 2.225 2.350 2.200 2.225 366,000 807,200 2.2055 105.9 105.9 111.8 104.7 105.9 7,692 104.94 -2.20%
2004-05-07 0 2.275 2.275 2.300 2.275 2.275 20,000 45,500 2.2750 108.3 108.3 109.4 108.3 108.3 420 108.25 -1.09%
2004-05-06 0 2.300 2.275 2.325 - - 0 0 - 109.4 108.3 110.6 - - 0 - 0.00%
2004-05-05 0 2.300 2.275 2.300 2.250 2.300 110,000 249,450 2.2677 109.4 108.3 109.4 107.1 109.4 2,312 107.90 1.10%
2004-05-04 0 2.275 2.250 2.300 2.250 2.275 166,000 377,250 2.2726 108.3 107.1 109.4 107.1 108.3 3,489 108.14 2.25%
2004-05-03 0 2.225 2.225 2.250 2.200 2.225 98,000 217,550 2.2199 105.9 105.9 107.1 104.7 105.9 2,060 105.63 0.00%
2004-04-30 0 2.225 2.225 2.250 2.225 2.250 126,000 280,850 2.2290 105.9 105.9 107.1 105.9 107.1 2,648 106.06 -1.11%
2004-04-29 0 2.250 2.225 2.275 2.250 2.275 340,000 765,800 2.2524 107.1 105.9 108.3 107.1 108.3 7,145 107.17 -2.17%
2004-04-28 0 2.300 2.300 2.325 2.300 2.325 140,000 322,500 2.3036 109.4 109.4 110.6 109.4 110.6 2,942 109.61 0.00%
2004-04-27 0 2.300 2.300 2.325 2.300 2.325 42,000 97,100 2.3119 109.4 109.4 110.6 109.4 110.6 883 110.01 -2.13%
2004-04-26 0 2.350 2.300 2.350 2.300 2.350 166,000 385,950 2.3250 111.8 109.4 111.8 109.4 111.8 3,489 110.63 0.00%
2004-04-23 0 2.350 2.350 2.375 2.325 2.350 272,000 638,950 2.3491 111.8 111.8 113.0 110.6 111.8 5,716 111.78 2.17%
2004-04-22 0 2.300 2.300 2.325 2.300 2.325 312,000 718,350 2.3024 109.4 109.4 110.6 109.4 110.6 6,557 109.55 1.10%
2004-04-21 0 2.275 2.275 2.300 2.275 2.350 500,000 1,152,750 2.3055 108.3 108.3 109.4 108.3 111.8 10,508 109.70 -3.19%
2004-04-20 0 2.350 2.325 2.350 2.350 2.375 178,000 418,800 2.3528 111.8 110.6 111.8 111.8 113.0 3,741 111.95 0.00%
2004-04-19 0 2.350 2.350 2.375 2.350 2.350 324,000 761,400 2.3500 111.8 111.8 113.0 111.8 111.8 6,809 111.82 0.00%
2004-04-16 0 2.350 2.325 2.350 2.325 2.350 165,000 385,675 2.3374 111.8 110.6 111.8 110.6 111.8 3,468 111.22 1.08%
2004-04-15 0 2.325 2.325 2.350 2.325 2.375 212,000 496,550 2.3422 110.6 110.6 111.8 110.6 113.0 4,455 111.45 -2.11%
2004-04-14 0 2.375 2.350 2.375 2.375 2.400 186,000 442,750 2.3804 113.0 111.8 113.0 113.0 114.2 3,909 113.26 0.00%
2004-04-13 0 2.375 2.350 2.400 2.375 2.375 60,000 142,500 2.3750 113.0 111.8 114.2 113.0 113.0 1,261 113.01 0.00%
2004-04-08 0 2.375 2.375 2.400 2.325 2.375 562,000 1,326,800 2.3609 113.0 113.0 114.2 110.6 113.0 11,811 112.34 1.06%
2004-04-07 0 2.350 2.325 2.350 2.350 2.375 240,000 564,700 2.3529 111.8 110.6 111.8 111.8 113.0 5,044 111.96 -1.05%
2004-04-06 0 2.375 2.375 2.400 2.375 2.425 214,000 515,900 2.4107 113.0 113.0 114.2 113.0 115.4 4,497 114.71 1.06%
2004-04-02 0 2.350 2.325 2.350 2.325 2.350 218,000 508,400 2.3321 111.8 110.6 111.8 110.6 111.8 4,582 110.97 1.08%
2004-04-01 0 2.325 2.325 2.350 2.300 2.325 214,000 497,050 2.3227 110.6 110.6 111.8 109.4 110.6 4,497 110.52 0.00%
2004-03-31 0 2.325 2.325 2.350 2.325 2.325 20,000 46,500 2.3250 110.6 110.6 111.8 110.6 110.6 420 110.63 0.00%
2004-03-30 0 2.325 2.325 2.350 2.300 2.350 280,000 652,450 2.3302 110.6 110.6 111.8 109.4 111.8 5,885 110.88 1.09%
2004-03-29 0 2.300 2.300 2.325 2.300 2.300 190,000 437,000 2.3000 109.4 109.4 110.6 109.4 109.4 3,993 109.44 -1.08%
2004-03-26 0 2.325 2.300 2.350 2.300 2.325 84,000 193,900 2.3083 110.6 109.4 111.8 109.4 110.6 1,765 109.84 0.00%
2004-03-25 0 2.325 2.325 2.400 2.300 2.400 170,000 397,750 2.3397 110.6 110.6 114.2 109.4 114.2 3,573 111.33 -3.13%
2004-03-24 0 2.400 2.375 2.400 2.375 2.425 158,000 378,350 2.3946 114.2 113.0 114.2 113.0 115.4 3,321 113.94 2.13%
2004-03-23 0 2.350 2.325 2.350 2.325 2.350 140,000 328,450 2.3461 111.8 110.6 111.8 110.6 111.8 2,942 111.63 1.08%
2004-03-22 0 2.325 2.325 2.350 2.325 2.350 102,000 238,700 2.3402 110.6 110.6 111.8 110.6 111.8 2,144 111.35 -2.11%
2004-03-19 0 2.375 2.350 2.375 2.325 2.375 136,000 319,650 2.3504 113.0 111.8 113.0 110.6 113.0 2,858 111.84 2.15%
2004-03-18 0 2.325 2.325 2.375 2.325 2.375 256,000 601,650 2.3502 110.6 110.6 113.0 110.6 113.0 5,380 111.83 -2.11%
2004-03-17 0 2.375 2.375 2.400 2.350 2.375 90,000 212,500 2.3611 113.0 113.0 114.2 111.8 113.0 1,891 112.35 0.00%
2004-03-16 0 2.375 2.375 2.400 2.350 2.375 42,000 99,150 2.3607 113.0 113.0 114.2 111.8 113.0 883 112.33 0.00%
2004-03-15 0 2.375 2.375 2.400 2.375 2.400 108,000 258,150 2.3903 113.0 113.0 114.2 113.0 114.2 2,270 113.74 -1.04%
2004-03-12 0 2.400 2.350 2.425 2.275 2.400 712,000 1,645,650 2.3113 114.2 111.8 115.4 108.3 114.2 14,963 109.98 0.00%
2004-03-11 0 2.400 2.375 2.400 2.375 2.425 380,000 914,500 2.4066 114.2 113.0 114.2 113.0 115.4 7,986 114.51 -1.03%
2004-03-10 0 2.425 2.425 2.450 2.425 2.450 266,000 645,300 2.4259 115.4 115.4 116.6 115.4 116.6 5,590 115.43 -2.02%
2004-03-09 0 2.475 2.425 2.500 2.475 2.475 110,000 272,250 2.4750 117.8 115.4 119.0 117.8 117.8 2,312 117.77 0.00%
2004-03-08 0 2.475 2.475 2.525 2.475 2.525 168,000 420,800 2.5048 117.8 117.8 120.1 117.8 120.1 3,531 119.18 -1.00%
2004-03-05 0 2.500 2.500 2.525 2.450 2.500 162,000 401,600 2.4790 119.0 119.0 120.1 116.6 119.0 3,405 117.96 1.01%
2004-03-04 0 2.475 2.425 2.475 2.400 2.475 462,000 1,125,250 2.4356 117.8 115.4 117.8 114.2 117.8 9,709 115.89 1.02%
2004-03-03 0 2.450 2.450 2.475 2.425 2.475 482,000 1,182,400 2.4531 116.6 116.6 117.8 115.4 117.8 10,130 116.73 -2.00%
2004-03-02 0 2.500 2.475 2.500 2.500 2.500 253,000 632,400 2.4996 119.0 117.8 119.0 119.0 119.0 5,317 118.94 0.00%
2004-03-01 0 2.500 2.500 2.525 2.500 2.525 106,000 266,200 2.5113 119.0 119.0 120.1 119.0 120.1 2,228 119.49 -1.96%
2004-02-27 0 2.550 2.550 2.575 2.500 2.575 246,000 622,900 2.5321 121.3 121.3 122.5 119.0 122.5 5,170 120.48 0.00%
2004-02-26 0 2.550 2.525 2.550 2.525 2.550 242,000 611,400 2.5264 121.3 120.1 121.3 120.1 121.3 5,086 120.21 0.99%
2004-02-25 0 2.525 2.500 2.525 2.525 2.575 136,000 346,700 2.5493 120.1 119.0 120.1 120.1 122.5 2,858 121.30 -1.94%
2004-02-24 0 2.575 2.550 2.575 2.550 2.600 202,000 519,150 2.5700 122.5 121.3 122.5 121.3 123.7 4,245 122.29 0.00%
2004-02-23 0 2.575 2.550 2.575 2.550 2.575 248,000 638,350 2.5740 122.5 121.3 122.5 121.3 122.5 5,212 122.48 0.00%
2004-02-20 0 2.575 2.575 2.600 2.575 2.625 242,000 629,650 2.6019 122.5 122.5 123.7 122.5 124.9 5,086 123.80 -1.90%
2004-02-19 0 2.625 2.575 2.625 2.600 2.650 342,000 893,100 2.6114 124.9 122.5 124.9 123.7 126.1 7,188 124.26 -0.94%
2004-02-18 0 2.650 2.625 2.650 2.625 2.675 624,000 1,652,400 2.6481 126.1 124.9 126.1 124.9 127.3 13,114 126.00 0.00%
2004-02-17 0 2.650 2.625 2.650 2.550 2.650 1,472,000 3,845,700 2.6126 126.1 124.9 126.1 121.3 126.1 30,936 124.31 0.00%
2004-02-16 0 2.650 2.650 2.675 2.650 2.675 1,266,000 3,356,650 2.6514 126.1 126.1 127.3 126.1 127.3 26,606 126.16 -0.93%
2004-02-13 0 2.675 2.650 2.675 2.625 2.675 2,024,800 5,381,440 2.6578 127.3 126.1 127.3 124.9 127.3 42,553 126.46 1.90%
2004-02-12 0 2.625 2.625 2.650 2.575 2.650 2,676,000 6,999,850 2.6158 124.9 124.9 126.1 122.5 126.1 56,239 124.47 3.96%
2004-02-11 0 2.525 2.525 2.550 2.450 2.550 2,548,000 6,402,750 2.5129 120.1 120.1 121.3 116.6 121.3 53,549 119.57 3.06%
2004-02-10 0 2.450 2.425 2.450 2.425 2.450 376,000 920,700 2.4487 116.6 115.4 116.6 115.4 116.6 7,902 116.51 -1.01%
2004-02-09 0 2.475 2.450 2.475 2.425 2.475 188,000 462,450 2.4598 117.8 116.6 117.8 115.4 117.8 3,951 117.05 2.06%
2004-02-06 0 2.425 2.425 2.475 2.400 2.475 306,000 747,700 2.4435 115.4 115.4 117.8 114.2 117.8 6,431 116.27 0.00%
2004-02-05 0 2.425 2.400 2.425 2.400 2.425 280,000 672,500 2.4018 115.4 114.2 115.4 114.2 115.4 5,885 114.28 0.00%
2004-02-04 0 2.425 2.400 2.425 2.400 2.425 230,000 552,250 2.4011 115.4 114.2 115.4 114.2 115.4 4,834 114.25 0.00%
2004-02-03 0 2.425 2.375 2.450 2.400 2.425 386,000 926,450 2.4001 115.4 113.0 116.6 114.2 115.4 8,112 114.20 1.04%
2004-02-02 0 2.400 2.400 2.425 2.400 2.450 386,000 931,050 2.4120 114.2 114.2 115.4 114.2 116.6 8,112 114.77 -2.04%
2004-01-30 0 2.450 2.450 2.500 2.450 2.475 160,000 393,000 2.4563 116.6 116.6 119.0 116.6 117.8 3,363 116.87 -1.01%
2004-01-29 0 2.475 2.475 2.500 2.400 2.500 224,000 549,650 2.4538 117.8 117.8 119.0 114.2 119.0 4,708 116.76 1.02%
2004-01-28 0 2.450 2.425 2.475 2.425 2.525 788,000 1,955,600 2.4817 116.6 115.4 117.8 115.4 120.1 16,561 118.09 -2.97%
2004-01-27 0 2.525 2.500 2.525 2.450 2.525 850,000 2,114,600 2.4878 120.1 119.0 120.1 116.6 120.1 17,864 118.37 3.06%
2004-01-26 0 2.450 2.450 2.475 2.400 2.450 336,000 818,650 2.4365 116.6 116.6 117.8 114.2 116.6 7,061 115.93 1.03%
2004-01-21 0 2.425 2.425 2.450 2.400 2.425 444,000 1,073,700 2.4182 115.4 115.4 116.6 114.2 115.4 9,331 115.07 0.00%
2004-01-20 0 2.425 2.400 2.425 2.400 2.425 570,000 1,371,800 2.4067 115.4 114.2 115.4 114.2 115.4 11,979 114.52 1.04%
2004-01-19 0 2.400 2.400 2.425 2.400 2.400 236,000 566,400 2.4000 114.2 114.2 115.4 114.2 114.2 4,960 114.20 0.00%
2004-01-16 0 2.400 2.400 2.450 2.400 2.475 436,000 1,054,200 2.4179 114.2 114.2 116.6 114.2 117.8 9,163 115.05 -3.03%
2004-01-15 0 2.475 2.450 2.475 2.450 2.475 654,000 1,603,600 2.4520 117.8 116.6 117.8 116.6 117.8 13,745 116.67 2.06%
2004-01-14 0 2.425 2.425 2.450 2.400 2.450 642,000 1,557,000 2.4252 115.4 115.4 116.6 114.2 116.6 13,492 115.40 -1.02%
2004-01-13 0 2.450 2.425 2.450 2.425 2.450 446,000 1,086,200 2.4354 116.6 115.4 116.6 115.4 116.6 9,373 115.88 0.00%
2004-01-12 0 2.450 2.450 2.475 2.450 2.500 426,000 1,048,900 2.4622 116.6 116.6 117.8 116.6 119.0 8,953 117.16 -2.00%
2004-01-09 0 2.500 2.500 2.525 2.500 2.525 676,000 1,696,650 2.5098 119.0 119.0 120.1 119.0 120.1 14,207 119.42 0.00%
2004-01-08 0 2.500 2.475 2.500 2.475 2.525 1,006,000 2,519,150 2.5041 119.0 117.8 119.0 117.8 120.1 21,142 119.15 -0.99%
2004-01-07 0 2.525 2.500 2.525 2.450 2.525 678,000 1,679,700 2.4774 120.1 119.0 120.1 116.6 120.1 14,249 117.88 1.00%
2004-01-06 0 2.500 2.500 2.525 2.475 2.525 618,000 1,545,100 2.5002 119.0 119.0 120.1 117.8 120.1 12,988 118.96 0.00%
2004-01-05 0 2.500 2.475 2.525 2.500 2.525 448,000 1,126,050 2.5135 119.0 117.8 120.1 119.0 120.1 9,415 119.60 -1.96%
2004-01-02 0 2.550 2.525 2.550 2.450 2.550 722,000 1,820,200 2.5211 121.3 120.1 121.3 116.6 121.3 15,174 119.96 3.03%
2003-12-31 0 2.475 2.450 2.550 2.450 2.550 818,000 2,057,950 2.5158 117.8 116.6 121.3 116.6 121.3 17,191 119.71 -2.94%
2003-12-30 0 2.550 2.525 2.550 2.500 2.600 1,444,000 3,696,900 2.5602 121.3 120.1 121.3 119.0 123.7 30,347 121.82 2.00%
2003-12-29 0 2.500 2.475 2.500 2.425 2.500 1,604,000 3,975,250 2.4783 119.0 117.8 119.0 115.4 119.0 33,710 117.93 3.09%
2003-12-24 0 2.425 2.425 2.450 2.375 2.475 1,590,000 3,864,150 2.4303 115.4 115.4 116.6 113.0 117.8 33,416 115.64 -2.02%
2003-12-23 0 2.475 2.475 2.500 2.475 2.550 1,456,000 3,656,670 2.5114 117.8 117.8 119.0 117.8 121.3 30,599 119.50 -1.98%
2003-12-22 0 2.525 2.500 2.525 2.500 2.600 1,216,000 3,107,550 2.5556 120.1 119.0 120.1 119.0 123.7 25,556 121.60 -2.70%
2003-12-19 0 2.625 2.600 2.625 2.625 2.700 558,000 1,467,900 2.6306 123.5 122.3 123.5 123.5 127.0 11,863 123.74 0.00%
2003-12-18 0 2.625 2.600 2.625 2.625 2.650 530,000 1,391,750 2.6259 123.5 122.3 123.5 123.5 124.7 11,267 123.52 0.00%
2003-12-17 0 2.625 2.625 2.650 2.625 2.675 526,000 1,391,250 2.6450 123.5 123.5 124.7 123.5 125.8 11,182 124.42 -0.94%
2003-12-16 0 2.650 2.650 2.675 2.625 2.725 852,000 2,272,000 2.6667 124.7 124.7 125.8 123.5 128.2 18,113 125.44 -1.85%
2003-12-15 0 2.700 2.675 2.700 2.675 2.750 1,380,000 3,732,800 2.7049 127.0 125.8 127.0 125.8 129.4 29,338 127.24 1.89%
2003-12-12 0 2.650 2.650 2.675 2.625 2.750 1,906,000 5,115,850 2.6841 124.7 124.7 125.8 123.5 129.4 40,520 126.26 -0.93%
2003-12-11 0 2.675 2.675 2.700 2.625 2.725 2,856,000 7,631,500 2.6721 125.8 125.8 127.0 123.5 128.2 60,716 125.69 -0.93%
2003-12-10 0 2.700 2.700 2.725 2.650 2.800 4,010,001 10,942,553 2.7288 127.0 127.0 128.2 124.7 131.7 85,249 128.36 -4.42%
2003-12-09 0 2.825 2.825 2.850 2.800 3.000 3,952,000 11,575,950 2.9291 132.9 132.9 134.1 131.7 141.1 84,016 137.78 -3.42%
2003-12-08 0 2.925 2.900 2.950 2.900 2.950 1,038,000 3,035,150 2.9240 137.6 136.4 138.8 136.4 138.8 22,067 137.54 0.86%
2003-12-05 0 2.900 2.900 2.925 2.875 2.950 2,042,000 5,954,650 2.9161 136.4 136.4 137.6 135.2 138.8 43,411 137.17 1.75%
2003-12-04 0 2.850 2.825 2.850 2.825 2.850 1,032,000 2,938,500 2.8474 134.1 132.9 134.1 132.9 134.1 21,939 133.94 0.00%
2003-12-03 0 2.850 2.850 2.875 2.825 2.900 960,000 2,758,150 2.8731 134.1 134.1 135.2 132.9 136.4 20,409 135.15 0.00%
2003-12-02 0 2.850 2.850 2.875 2.850 2.975 1,666,000 4,821,950 2.8943 134.1 134.1 135.2 134.1 139.9 35,418 136.15 -3.39%
2003-12-01 0 2.950 2.950 2.975 2.900 3.000 2,160,000 6,366,150 2.9473 138.8 138.8 139.9 136.4 141.1 45,920 138.64 3.51%
2003-11-28 0 2.850 2.825 2.850 2.850 2.950 1,442,000 4,166,650 2.8895 134.1 132.9 134.1 134.1 138.8 30,656 135.92 0.88%
2003-11-27 0 2.825 2.800 2.825 2.800 2.850 442,000 1,249,200 2.8262 132.9 131.7 132.9 131.7 134.1 9,397 132.94 0.00%
2003-11-26 0 2.825 2.800 2.825 2.800 2.850 542,000 1,530,350 2.8235 132.9 131.7 132.9 131.7 134.1 11,522 132.81 -0.88%
2003-11-25 0 2.850 2.825 2.850 2.850 2.850 416,000 1,186,600 2.8524 134.1 132.9 134.1 134.1 134.1 8,844 134.17 0.88%
2003-11-24 0 2.825 2.800 2.825 2.800 2.825 204,000 572,450 2.8061 132.9 131.7 132.9 131.7 132.9 4,337 132.00 0.00%
2003-11-21 0 2.825 2.800 2.825 2.750 2.875 1,230,000 3,449,350 2.8043 132.9 131.7 132.9 129.4 135.2 26,149 131.91 -2.59%
2003-11-20 0 2.900 2.875 2.900 2.900 2.975 678,000 1,985,650 2.9287 136.4 135.2 136.4 136.4 139.9 14,414 137.76 0.00%
2003-11-19 0 2.900 2.900 2.950 2.850 3.000 3,030,000 8,938,250 2.9499 136.4 136.4 138.8 134.1 141.1 64,415 138.76 0.00%
2003-11-18 0 2.900 2.900 2.925 2.850 2.900 504,000 1,447,350 2.8717 136.4 136.4 137.6 134.1 136.4 10,715 135.08 0.00%
2003-11-17 0 2.900 2.875 2.900 2.875 2.925 1,072,000 3,118,350 2.9089 136.4 135.2 136.4 135.2 137.6 22,790 136.83 -0.85%
2003-11-14 0 2.925 2.925 2.950 2.900 2.950 639,000 1,868,350 2.9239 137.6 137.6 138.8 136.4 138.8 13,585 137.53 0.86%
2003-11-13 0 2.900 2.875 2.900 2.850 2.900 792,200 2,284,700 2.8840 136.4 135.2 136.4 134.1 136.4 16,841 135.66 1.75%
2003-11-12 0 2.850 2.825 2.850 2.800 2.850 316,000 892,750 2.8252 134.1 132.9 134.1 131.7 134.1 6,718 132.89 1.79%
2003-11-11 0 2.800 2.775 2.800 2.800 2.800 216,000 604,800 2.8000 131.7 130.5 131.7 131.7 131.7 4,592 131.71 -0.88%
2003-11-10 0 2.825 2.825 2.850 2.800 2.850 78,000 219,850 2.8186 132.9 132.9 134.1 131.7 134.1 1,658 132.58 -1.74%
2003-11-07 0 2.875 2.850 2.875 2.800 2.875 480,000 1,368,250 2.8505 135.2 134.1 135.2 131.7 135.2 10,204 134.08 3.60%
2003-11-06 0 2.775 2.775 2.800 2.750 2.850 564,000 1,570,400 2.7844 130.5 130.5 131.7 129.4 134.1 11,990 130.97 0.00%
2003-11-05 0 2.775 2.775 2.800 2.775 2.775 50,000 138,750 2.7750 130.5 130.5 131.7 130.5 130.5 1,063 130.53 0.91%
2003-11-04 0 2.750 2.750 2.800 2.750 2.850 420,000 1,171,300 2.7888 129.4 129.4 131.7 129.4 134.1 8,929 131.18 -2.65%
2003-11-03 0 2.825 2.825 2.850 2.800 2.825 162,000 457,550 2.8244 132.9 132.9 134.1 131.7 132.9 3,444 132.86 0.00%
2003-10-31 0 2.825 2.775 2.825 2.750 2.825 196,000 546,900 2.7903 132.9 130.5 132.9 129.4 132.9 4,167 131.25 2.73%
2003-10-30 0 2.750 2.750 2.800 2.750 2.800 170,000 471,950 2.7762 129.4 129.4 131.7 129.4 131.7 3,614 130.59 -2.65%
2003-10-29 0 2.825 2.800 2.850 2.800 2.875 116,000 330,050 2.8453 132.9 131.7 134.1 131.7 135.2 2,466 133.84 -0.88%
2003-10-28 0 2.850 2.825 2.875 2.825 2.875 348,000 989,700 2.8440 134.1 132.9 135.2 132.9 135.2 7,398 133.78 0.88%
2003-10-27 0 2.825 2.775 2.825 2.775 2.875 618,000 1,749,350 2.8307 132.9 130.5 132.9 130.5 135.2 13,138 133.15 0.00%
2003-10-24 0 2.825 2.800 2.825 2.775 2.875 1,690,000 4,743,500 2.8068 132.9 131.7 132.9 130.5 135.2 35,928 132.03 2.73%
2003-10-23 0 2.750 2.750 2.775 2.650 2.825 500,000 1,383,850 2.7677 129.4 129.4 130.5 124.7 132.9 10,630 130.19 -4.35%
2003-10-22 0 2.875 2.850 2.875 2.850 2.975 504,000 1,458,100 2.8931 135.2 134.1 135.2 134.1 139.9 10,715 136.09 -3.36%
2003-10-21 0 2.975 2.950 2.975 2.950 3.000 700,000 2,083,900 2.9770 139.9 138.8 139.9 138.8 141.1 14,881 140.03 0.85%
2003-10-20 0 2.950 2.950 2.975 2.950 3.100 1,864,000 5,656,600 3.0347 138.8 138.8 139.9 138.8 145.8 39,627 142.75 -3.28%
2003-10-17 0 3.050 3.050 3.075 2.900 3.075 1,780,000 5,307,850 2.9819 143.5 143.5 144.6 136.4 144.6 37,841 140.27 5.17%
2003-10-16 0 2.900 2.875 2.900 2.850 2.900 742,000 2,140,800 2.8852 136.4 135.2 136.4 134.1 136.4 15,774 135.71 2.65%
2003-10-15 0 2.825 2.850 2.875 2.825 2.900 1,280,880 3,647,068 2.8473 132.9 134.1 135.2 132.9 136.4 27,230 133.93 -0.88%
2003-10-14 0 2.850 2.850 2.875 2.825 2.950 2,680,000 7,697,500 2.8722 134.1 134.1 135.2 132.9 138.8 56,974 135.10 5.56%
2003-10-13 0 2.700 2.650 2.675 2.675 2.700 1,522,000 4,097,800 2.6924 127.0 124.7 125.8 125.8 127.0 32,356 126.65 3.85%
2003-10-10 0 2.600 2.600 2.625 2.600 2.750 2,524,000 6,684,900 2.6485 122.3 122.3 123.5 122.3 129.4 53,658 124.58 0.97%
2003-10-09 0 2.575 2.575 2.600 2.575 2.675 1,128,000 2,945,650 2.6114 121.1 121.1 122.3 121.1 125.8 23,980 122.84 -0.96%
2003-10-08 0 2.600 2.600 2.625 2.600 2.725 800,000 2,132,100 2.6651 122.3 122.3 123.5 122.3 128.2 17,007 125.36 -2.80%
2003-10-07 0 2.675 2.650 2.700 2.650 2.750 230,000 617,250 2.6837 125.8 124.7 127.0 124.7 129.4 4,890 126.24 -3.60%
2003-10-06 0 2.775 2.725 2.800 2.775 2.775 70,000 194,250 2.7750 130.5 128.2 131.7 130.5 130.5 1,488 130.53 -0.89%
2003-10-03 0 2.800 2.800 2.825 2.800 2.875 632,000 1,808,950 2.8623 131.7 131.7 132.9 131.7 135.2 13,436 134.64 -2.61%
2003-10-02 0 2.875 2.850 2.875 2.775 2.875 420,000 1,182,850 2.8163 135.2 134.1 135.2 130.5 135.2 8,929 132.48 3.60%
2003-09-30 0 2.775 2.750 2.775 2.750 2.800 763,200 2,120,310 2.7782 130.5 129.4 130.5 129.4 131.7 16,225 130.68 -0.89%
2003-09-29 0 2.800 2.775 2.825 2.800 2.800 120,000 336,000 2.8000 131.7 130.5 132.9 131.7 131.7 2,551 131.71 0.00%
2003-09-26 0 2.800 2.775 2.800 2.775 2.850 1,084,200 3,059,130 2.8216 131.7 130.5 131.7 130.5 134.1 23,049 132.72 0.00%
2003-09-25 0 2.800 2.775 2.800 2.775 2.825 242,000 677,600 2.8000 131.7 130.5 131.7 130.5 132.9 5,145 131.71 0.00%
2003-09-24 0 2.800 2.800 2.875 2.775 2.800 288,000 806,150 2.7991 131.7 131.7 135.2 130.5 131.7 6,123 131.67 -0.88%
2003-09-23 0 2.825 2.775 2.825 2.850 2.850 100,000 285,000 2.8500 132.9 130.5 132.9 134.1 134.1 2,126 134.06 0.89%
2003-09-22 0 2.800 2.800 2.825 2.750 2.875 130,000 367,250 2.8250 131.7 131.7 132.9 129.4 135.2 2,764 132.88 -3.45%
2003-09-19 0 2.900 2.750 2.900 2.750 2.900 1,128,000 3,191,100 2.8290 136.4 129.4 136.4 129.4 136.4 23,980 133.07 0.87%
2003-09-18 0 2.875 2.875 2.900 2.825 2.875 300,000 857,550 2.8585 135.2 135.2 136.4 132.9 135.2 6,378 134.46 0.00%
2003-09-17 0 2.875 2.875 2.925 2.875 2.925 74,000 213,350 2.8831 135.2 135.2 137.6 135.2 137.6 1,573 135.62 0.88%
2003-09-16 0 2.850 2.850 2.900 2.825 2.925 630,000 1,811,600 2.8756 134.1 134.1 136.4 132.9 137.6 13,393 135.26 -3.39%
2003-09-15 0 2.950 2.900 2.950 2.925 2.950 160,000 468,450 2.9278 138.8 136.4 138.8 137.6 138.8 3,401 137.72 -0.84%
2003-09-11 0 2.975 2.950 2.975 2.950 2.975 40,000 118,150 2.9538 139.9 138.8 139.9 138.8 139.9 850 138.94 0.00%
2003-09-10 0 2.975 2.900 2.975 2.925 3.000 782,000 2,328,850 2.9781 139.9 136.4 139.9 137.6 141.1 16,625 140.08 -0.83%
2003-09-09 0 3.000 3.000 3.050 2.850 3.025 3,363,000 10,028,150 2.9819 141.1 141.1 143.5 134.1 142.3 71,494 140.26 0.00%
2003-09-08 0 3.000 2.950 3.000 2.950 3.000 2,098,000 6,255,900 2.9818 141.1 138.8 141.1 138.8 141.1 44,602 140.26 -0.83%
2003-09-05 0 3.025 3.000 3.025 2.900 3.025 3,749,000 11,214,700 2.9914 142.3 141.1 142.3 136.4 142.3 79,700 140.71 4.31%
2003-09-04 0 2.900 2.900 2.925 2.875 2.925 2,869,200 8,331,160 2.9037 136.4 136.4 137.6 135.2 137.6 60,997 136.58 0.87%
2003-09-03 0 2.875 2.875 2.900 2.850 2.875 1,650,000 4,741,000 2.8733 135.2 135.2 136.4 134.1 135.2 35,078 135.16 0.88%
2003-09-02 0 2.850 2.850 2.875 2.825 2.850 766,000 2,182,750 2.8495 134.1 134.1 135.2 132.9 134.1 16,284 134.04 -0.87%
2003-09-01 0 2.875 2.850 2.875 2.750 2.925 3,754,000 10,684,950 2.8463 135.2 134.1 135.2 129.4 137.6 79,807 133.89 4.55%
2003-08-29 0 2.750 2.750 2.775 2.675 2.750 2,308,000 6,257,250 2.7111 129.4 129.4 130.5 125.8 129.4 49,066 127.53 0.00%
2003-08-28 0 2.750 2.750 2.775 2.575 2.800 3,345,000 9,163,975 2.7396 129.4 129.4 130.5 121.1 131.7 71,112 128.87 6.80%
2003-08-27 0 2.575 2.550 2.575 2.550 2.625 1,810,000 4,680,310 2.5858 121.1 119.9 121.1 119.9 123.5 38,479 121.63 0.98%
2003-08-26 0 2.550 2.525 2.600 2.475 2.600 3,640,000 9,137,550 2.5103 119.9 118.8 122.3 116.4 122.3 77,383 118.08 -1.92%
2003-08-25 0 2.600 2.575 2.600 2.600 2.650 666,000 1,744,350 2.6191 122.3 121.1 122.3 122.3 124.7 14,159 123.20 -0.95%
2003-08-22 0 2.625 2.625 2.675 2.625 2.675 1,186,440 3,143,761 2.6497 123.5 123.5 125.8 123.5 125.8 25,223 124.64 0.00%
2003-08-21 0 2.625 2.625 2.650 2.600 2.650 1,044,000 2,755,400 2.6393 123.5 123.5 124.7 122.3 124.7 22,194 124.15 -0.94%
2003-08-20 0 2.650 2.625 2.675 2.600 2.650 683,430 1,794,201 2.6253 124.7 123.5 125.8 122.3 124.7 14,529 123.49 0.95%
2003-08-19 0 2.625 2.600 2.650 2.600 2.650 558,000 1,458,350 2.6135 123.5 122.3 124.7 122.3 124.7 11,863 122.94 -0.94%
2003-08-18 0 2.650 2.650 2.675 2.575 2.675 1,207,200 3,178,850 2.6332 124.7 124.7 125.8 121.1 125.8 25,664 123.86 0.95%
2003-08-15 0 2.625 2.600 2.650 2.600 2.675 342,000 900,750 2.6338 123.5 122.3 124.7 122.3 125.8 7,271 123.89 0.00%
2003-08-14 0 2.625 2.625 2.675 2.600 2.650 308,000 807,350 2.6213 123.5 123.5 125.8 122.3 124.7 6,548 123.30 -1.87%
2003-08-13 0 2.675 2.650 2.675 2.600 2.800 718,000 1,958,400 2.7276 125.8 124.7 125.8 122.3 131.7 15,264 128.30 -4.97%
2003-08-12 0 2.925 2.900 2.925 2.800 2.925 1,886,000 5,395,500 2.8608 132.4 131.3 132.4 126.8 132.4 41,661 129.51 2.63%
2003-08-11 0 2.850 2.850 2.875 2.825 2.875 346,000 992,750 2.8692 129.0 129.0 130.2 127.9 130.2 7,643 129.89 -0.87%
2003-08-08 0 2.875 2.850 2.900 2.875 2.925 4,120,000 11,903,260 2.8891 130.2 129.0 131.3 130.2 132.4 91,010 130.79 0.00%
2003-08-07 0 2.875 2.850 2.900 2.825 2.900 816,000 2,336,150 2.8629 130.2 129.0 131.3 127.9 131.3 18,025 129.60 0.00%
2003-08-06 0 2.875 2.875 2.900 2.825 2.900 1,806,000 5,159,950 2.8571 130.2 130.2 131.3 127.9 131.3 39,894 129.34 0.00%
2003-08-05 0 2.875 2.875 2.900 2.850 2.925 1,654,000 4,782,550 2.8915 130.2 130.2 131.3 129.0 132.4 36,537 130.90 0.00%
2003-08-04 0 2.875 2.850 2.875 2.850 2.925 1,812,000 5,204,750 2.8724 130.2 129.0 130.2 129.0 132.4 40,027 130.03 0.88%
2003-08-01 0 2.850 2.825 2.875 2.750 2.925 3,556,000 10,175,050 2.8614 129.0 127.9 130.2 124.5 132.4 78,551 129.53 4.59%
2003-07-31 0 2.725 2.725 2.750 2.700 2.875 2,566,000 7,171,950 2.7950 123.4 123.4 124.5 122.2 130.2 56,682 126.53 -3.54%
2003-07-30 0 2.825 2.825 2.850 2.775 2.925 4,052,000 11,580,450 2.8580 127.9 127.9 129.0 125.6 132.4 89,508 129.38 1.80%
2003-07-29 0 2.775 2.775 2.800 2.750 2.825 2,434,000 6,756,100 2.7757 125.6 125.6 126.8 124.5 127.9 53,767 125.66 0.91%
2003-07-28 0 2.750 2.750 2.775 2.675 2.825 3,189,000 8,828,400 2.7684 124.5 124.5 125.6 121.1 127.9 70,444 125.32 2.80%
2003-07-25 0 2.675 2.650 2.675 2.625 2.750 2,046,000 5,496,200 2.6863 121.1 120.0 121.1 118.8 124.5 45,196 121.61 1.90%
2003-07-24 0 2.625 2.625 2.650 2.600 2.675 1,592,000 4,187,950 2.6306 118.8 118.8 120.0 117.7 121.1 35,167 119.09 -0.94%
2003-07-23 0 2.650 2.650 2.675 2.600 2.750 5,861,160 15,712,037 2.6807 120.0 120.0 121.1 117.7 124.5 129,472 121.35 1.92%
2003-07-22 0 2.600 2.600 2.625 2.475 2.625 2,440,000 6,257,350 2.5645 117.7 117.7 118.8 112.0 118.8 53,899 116.09 -1.89%
2003-07-21 0 2.650 2.625 2.650 2.500 2.675 6,442,000 16,796,050 2.6073 120.0 118.8 120.0 113.2 121.1 142,303 118.03 6.00%
2003-07-18 0 2.500 2.475 2.500 2.325 2.500 3,708,000 9,026,850 2.4344 113.2 112.0 113.2 105.3 113.2 81,909 110.21 5.26%
2003-07-17 0 2.375 2.350 2.400 2.350 2.575 4,682,000 11,276,800 2.4085 107.5 106.4 108.6 106.4 116.6 103,425 109.03 -6.86%
2003-07-16 0 2.550 2.525 2.550 2.300 2.700 29,476,000 75,753,750 2.5700 115.4 114.3 115.4 104.1 122.2 651,120 116.34 12.09%
2003-07-15 0 2.275 2.300 2.325 1.700 2.325 25,109,600 51,386,478 2.0465 103.0 104.1 105.3 76.96 105.3 554,667 92.644 29.26%
2003-07-14 0 1.760 1.750 1.760 1.670 1.760 3,670,000 6,374,040 1.7368 79.67 79.22 79.67 75.60 79.67 81,070 78.624 7.98%
2003-07-11 0 1.630 1.630 1.640 1.610 1.640 1,520,000 2,469,040 1.6244 73.79 73.79 74.24 72.88 74.24 33,577 73.535 0.62%
2003-07-10 0 1.620 1.610 1.620 1.610 1.640 698,000 1,133,580 1.6240 73.34 72.88 73.34 72.88 74.24 15,419 73.520 -0.61%
2003-07-09 0 1.630 1.630 1.640 1.610 1.660 1,000,000 1,629,980 1.6300 73.79 73.79 74.24 72.88 75.15 22,090 73.789 -1.21%
2003-07-08 0 1.650 1.640 1.650 1.610 1.670 1,008,000 1,655,760 1.6426 74.70 74.24 74.70 72.88 75.60 22,267 74.361 2.48%
2003-07-07 0 1.610 1.600 1.620 1.600 1.610 566,000 907,300 1.6030 72.88 72.43 73.34 72.43 72.88 12,503 72.568 0.00%
2003-07-04 0 1.610 1.610 1.620 1.590 1.610 466,000 745,820 1.6005 72.88 72.88 73.34 71.98 72.88 10,294 72.453 -0.62%
2003-07-03 0 1.620 1.600 1.620 1.570 1.620 418,000 661,920 1.5835 73.34 72.43 73.34 71.07 73.34 9,234 71.686 3.18%
2003-07-02 0 1.570 1.550 1.570 1.560 1.570 558,000 874,260 1.5668 71.07 70.17 71.07 70.62 71.07 12,326 70.927 1.95%
2003-06-30 0 1.540 1.520 1.540 1.530 1.540 370,000 567,900 1.5349 69.72 68.81 69.72 69.26 69.72 8,173 69.483 0.65%
2003-06-27 0 1.530 1.530 1.550 1.530 1.540 200,000 306,400 1.5320 69.26 69.26 70.17 69.26 69.72 4,418 69.353 -1.29%
2003-06-26 0 1.550 1.540 1.560 1.530 1.550 205,000 315,400 1.5385 70.17 69.72 70.62 69.26 70.17 4,528 69.649 0.00%
2003-06-25 0 1.550 1.530 1.560 1.520 1.550 480,000 738,800 1.5392 70.17 69.26 70.62 68.81 70.17 10,603 69.678 1.97%
2003-06-24 0 1.520 1.500 1.530 1.450 1.520 912,000 1,363,700 1.4953 68.81 67.90 69.26 65.64 68.81 20,146 67.691 -0.65%
2003-06-23 0 1.530 1.520 1.540 1.520 1.570 822,000 1,256,960 1.5291 69.26 68.81 69.72 68.81 71.07 18,158 69.224 0.00%
2003-06-20 0 1.530 1.530 1.540 1.500 1.540 1,072,000 1,629,540 1.5201 69.26 69.26 69.72 67.90 69.72 23,680 68.814 0.00%
2003-06-19 0 1.530 1.520 1.530 1.520 1.590 1,592,000 2,453,360 1.5411 69.26 68.81 69.26 68.81 71.98 35,167 69.763 -3.16%
2003-06-18 0 1.580 1.580 1.590 1.580 1.630 400,000 642,900 1.6073 71.53 71.53 71.98 71.53 73.79 8,836 72.760 -3.66%
2003-06-17 0 1.640 1.620 1.640 1.620 1.700 902,000 1,494,000 1.6563 74.24 73.34 74.24 73.34 76.96 19,925 74.981 -1.80%
2003-06-16 0 1.670 1.650 1.670 1.650 1.700 2,859,800 4,816,020 1.6840 75.60 74.70 75.60 74.70 76.96 63,172 76.236 1.21%
2003-06-13 0 1.650 1.640 1.650 1.610 1.650 742,000 1,210,980 1.6320 74.70 74.24 74.70 72.88 74.70 16,391 73.882 2.48%
2003-06-12 0 1.610 1.610 1.620 1.600 1.670 3,042,000 4,965,380 1.6323 72.88 72.88 73.34 72.43 75.60 67,197 73.893 0.00%
2003-06-11 0 1.610 1.600 1.610 1.490 1.610 4,426,000 6,954,280 1.5712 72.88 72.43 72.88 67.45 72.88 97,770 71.129 8.05%
2003-06-10 0 1.490 1.490 1.500 1.470 1.500 360,000 534,600 1.4850 67.45 67.45 67.90 66.55 67.90 7,952 67.226 0.00%
2003-06-09 0 1.490 1.480 1.510 1.480 1.500 610,000 909,720 1.4913 67.45 67.00 68.36 67.00 67.90 13,475 67.513 0.00%
2003-06-06 0 1.490 1.490 1.500 1.460 1.500 878,000 1,302,860 1.4839 67.45 67.45 67.90 66.09 67.90 19,395 67.176 2.76%
2003-06-05 0 1.450 1.450 1.460 1.450 1.470 702,000 1,025,640 1.4610 65.64 65.64 66.09 65.64 66.55 15,507 66.140 -1.36%
2003-06-03 0 1.470 1.470 1.480 1.410 1.470 858,000 1,226,700 1.4297 66.55 66.55 67.00 63.83 66.55 18,953 64.723 3.52%
2003-06-02 0 1.420 1.420 1.430 1.390 1.420 744,000 1,039,200 1.3968 64.28 64.28 64.74 62.92 64.28 16,435 63.232 1.43%
2003-05-30 0 1.400 1.390 1.400 1.390 1.410 806,000 1,129,240 1.4010 63.38 62.92 63.38 62.92 63.83 17,804 63.425 -0.71%
2003-05-29 0 1.410 1.410 1.420 1.400 1.410 466,000 656,060 1.4079 63.83 63.83 64.28 63.38 63.83 10,294 63.733 0.71%
2003-05-28 0 1.400 1.400 1.410 1.400 1.410 348,000 487,600 1.4011 63.38 63.38 63.83 63.38 63.83 7,687 63.430 0.72%
2003-05-27 0 1.390 1.380 1.400 1.380 1.410 1,424,000 1,989,320 1.3970 62.92 62.47 63.38 62.47 63.83 31,456 63.242 -1.42%
2003-05-26 0 1.410 1.410 1.420 1.390 1.420 1,336,000 1,871,960 1.4012 63.83 63.83 64.28 62.92 64.28 29,512 63.430 0.00%
2003-05-23 0 1.410 1.390 1.410 1.400 1.410 746,000 1,048,300 1.4052 63.83 62.92 63.83 63.38 63.83 16,479 63.614 0.71%
2003-05-22 0 1.400 1.400 1.420 1.350 1.400 1,264,000 1,742,800 1.3788 63.38 63.38 64.28 61.11 63.38 27,922 62.418 2.94%
2003-05-21 0 1.360 1.350 1.360 1.360 1.360 360,000 489,600 1.3600 61.57 61.11 61.57 61.57 61.57 7,952 61.567 0.74%
2003-05-20 0 1.350 1.350 1.380 1.350 1.360 94,000 127,800 1.3596 61.11 61.11 62.47 61.11 61.57 2,076 61.548 -1.46%
2003-05-19 0 1.370 1.360 1.370 1.340 1.370 804,000 1,093,660 1.3603 62.02 61.57 62.02 60.66 62.02 17,760 61.579 2.24%
2003-05-16 0 1.340 1.340 1.350 1.340 1.360 696,000 937,560 1.3471 60.66 60.66 61.11 60.66 61.57 15,375 60.981 0.00%
2003-05-15 0 1.340 1.330 1.350 1.330 1.350 750,000 1,008,900 1.3452 60.66 60.21 61.11 60.21 61.11 16,567 60.897 0.75%
2003-05-14 0 1.330 1.330 1.350 1.310 1.330 70,000 92,700 1.3243 60.21 60.21 61.11 59.30 60.21 1,546 59.950 0.00%
2003-05-13 0 1.330 1.320 1.340 1.290 1.340 1,112,000 1,466,200 1.3185 60.21 59.76 60.66 58.40 60.66 24,564 59.689 3.10%
2003-05-12 0 1.290 1.280 1.290 1.290 1.290 60,000 77,400 1.2900 58.40 57.95 58.40 58.40 58.40 1,325 58.398 0.78%
2003-05-09 0 1.280 1.280 1.300 1.280 1.290 196,000 251,920 1.2853 57.95 57.95 58.85 57.95 58.40 4,330 58.185 -0.78%
2003-05-07 0 1.290 1.290 1.300 1.290 1.300 260,000 336,500 1.2942 58.40 58.40 58.85 58.40 58.85 5,743 58.589 0.78%
2003-05-06 0 1.280 1.280 1.290 1.250 1.290 598,000 765,840 1.2807 57.95 57.95 58.40 56.59 58.40 13,210 57.976 2.40%
2003-05-05 0 1.250 1.230 1.250 1.200 1.250 386,000 473,020 1.2254 56.59 55.68 56.59 54.32 56.59 8,527 55.475 5.04%
2003-05-02 0 1.190 1.190 1.200 1.180 1.200 382,000 455,280 1.1918 53.87 53.87 54.32 53.42 54.32 8,438 53.954 0.00%
2003-04-30 0 1.190 1.190 1.200 1.190 1.200 350,000 419,000 1.1971 53.87 53.87 54.32 53.87 54.32 7,731 54.194 -1.65%
2003-04-29 0 1.210 1.190 1.210 1.200 1.210 392,000 473,620 1.2082 54.78 53.87 54.78 54.32 54.78 8,659 54.696 1.68%
2003-04-28 0 1.190 1.180 1.200 1.190 1.190 100,000 119,000 1.1900 53.87 53.42 54.32 53.87 53.87 2,209 53.871 -0.83%
2003-04-25 0 1.200 1.190 1.200 1.180 1.200 130,000 154,400 1.1877 54.32 53.87 54.32 53.42 54.32 2,872 53.766 0.00%
2003-04-24 0 1.200 1.190 1.200 1.190 1.220 332,000 400,500 1.2063 54.32 53.87 54.32 53.87 55.23 7,334 54.610 -3.23%
2003-04-23 0 1.240 1.240 1.260 1.240 1.240 108,000 133,920 1.2400 56.13 56.13 57.04 56.13 56.13 2,386 56.134 0.00%
2003-04-22 0 1.240 1.240 1.250 1.240 1.240 100,000 124,000 1.2400 56.13 56.13 56.59 56.13 56.13 2,209 56.134 0.00%
2003-04-17 0 1.240 1.230 1.240 1.240 1.250 742,000 920,840 1.2410 56.13 55.68 56.13 56.13 56.59 16,391 56.181 0.00%
2003-04-16 0 1.240 1.220 1.240 1.240 1.240 4,000 4,960 1.2400 56.13 55.23 56.13 56.13 56.13 88 56.134 -0.80%
2003-04-15 0 1.250 1.220 1.250 - - 0 0 - 56.59 55.23 56.59 - - 0 - 0.00%
2003-04-14 0 1.250 1.220 1.250 1.250 1.250 4,000 5,000 1.2500 56.59 55.23 56.59 56.59 56.59 88 56.587 0.00%
2003-04-11 0 1.250 1.250 1.270 1.250 1.250 60,000 75,000 1.2500 56.59 56.59 57.49 56.59 56.59 1,325 56.587 -1.57%
2003-04-10 0 1.270 1.270 1.300 1.270 1.270 72,000 91,440 1.2700 57.49 57.49 58.85 57.49 57.49 1,590 57.493 0.79%
2003-04-09 0 1.260 1.260 1.280 1.260 1.280 52,000 66,000 1.2692 57.04 57.04 57.95 57.04 57.95 1,149 57.458 -3.08%
2003-04-08 0 1.300 1.280 1.300 1.300 1.320 54,000 70,280 1.3015 58.85 57.95 58.85 58.85 59.76 1,193 58.918 -2.26%
2003-04-07 0 1.330 1.320 1.330 1.330 1.330 22,000 29,260 1.3300 60.21 59.76 60.21 60.21 60.21 486 60.209 0.00%
2003-04-04 0 1.330 1.330 1.340 - - 0 0 - 60.21 60.21 60.66 - - 0 - 5.56%
2003-04-03 0 1.260 1.260 1.280 1.260 1.260 140,000 176,400 1.2600 57.04 57.04 57.95 57.04 57.04 3,093 57.040 0.80%
2003-04-02 0 1.250 1.250 1.290 1.250 1.250 20,000 25,000 1.2500 56.59 56.59 58.40 56.59 56.59 442 56.587 -1.57%
2003-04-01 0 1.270 1.240 1.270 1.240 1.290 210,000 264,340 1.2588 57.49 56.13 57.49 56.13 58.40 4,639 56.984 -2.31%
2003-03-31 0 1.300 1.290 1.300 1.300 1.320 190,000 249,000 1.3105 58.85 58.40 58.85 58.85 59.76 4,197 59.327 -3.70%
2003-03-28 0 1.350 1.350 1.360 1.320 1.330 92,000 121,640 1.3222 61.11 61.11 61.57 59.76 60.21 2,032 59.854 1.50%
2003-03-27 0 1.330 1.330 1.360 1.330 1.360 280,000 377,740 1.3491 60.21 60.21 61.57 60.21 61.57 6,185 61.072 -2.21%
2003-03-26 0 1.360 1.360 1.370 1.360 1.360 312,000 424,320 1.3600 61.57 61.57 62.02 61.57 61.57 6,892 61.567 0.74%
2003-03-25 0 1.350 1.340 1.350 1.350 1.360 180,000 244,000 1.3556 61.11 60.66 61.11 61.11 61.57 3,976 61.366 -0.74%
2003-03-24 0 1.360 1.360 1.380 1.350 1.360 94,000 127,600 1.3574 61.57 61.57 62.47 61.11 61.57 2,076 61.451 0.00%
2003-03-21 0 1.360 1.360 1.370 1.360 1.360 618,000 840,480 1.3600 61.57 61.57 62.02 61.57 61.57 13,652 61.567 0.00%
2003-03-20 0 1.360 1.360 1.370 1.350 1.370 318,000 432,120 1.3589 61.57 61.57 62.02 61.11 62.02 7,025 61.516 0.00%
2003-03-19 0 1.360 1.360 1.370 1.350 1.380 832,000 1,134,730 1.3639 61.57 61.57 62.02 61.11 62.47 18,379 61.741 0.74%
2003-03-18 0 1.350 1.330 1.380 1.300 1.350 162,000 214,640 1.3249 61.11 60.21 62.47 58.85 61.11 3,579 59.980 5.47%
2003-03-17 0 1.280 1.280 1.290 1.280 1.340 506,000 652,560 1.2896 57.95 57.95 58.40 57.95 60.66 11,177 58.382 -2.29%
2003-03-14 0 1.310 1.310 1.340 1.300 1.300 100,000 130,000 1.3000 59.30 59.30 60.66 58.85 58.85 2,209 58.851 0.77%
2003-03-13 0 1.300 1.300 1.330 1.300 1.300 110,000 143,000 1.3000 58.85 58.85 60.21 58.85 58.85 2,430 58.851 0.00%
2003-03-12 0 1.300 1.300 1.310 1.300 1.300 180,000 234,000 1.3000 58.85 58.85 59.30 58.85 58.85 3,976 58.851 0.00%
2003-03-11 0 1.300 1.280 1.300 1.300 1.300 86,000 111,800 1.3000 58.85 57.95 58.85 58.85 58.85 1,900 58.851 -0.76%
2003-03-10 0 1.310 1.310 1.320 1.310 1.320 178,000 233,700 1.3129 59.30 59.30 59.76 59.30 59.76 3,932 59.436 -2.96%
2003-03-07 0 1.350 1.310 1.350 1.330 1.350 596,000 798,300 1.3394 61.11 59.30 61.11 60.21 61.11 13,166 60.636 1.50%
2003-03-06 0 1.330 1.320 1.330 1.320 1.350 652,000 870,120 1.3345 60.21 59.76 60.21 59.76 61.11 14,403 60.414 -1.48%
2003-03-05 0 1.350 1.340 1.360 1.340 1.350 130,000 174,500 1.3423 61.11 60.66 61.57 60.66 61.11 2,872 60.766 -1.46%
2003-03-04 0 1.370 1.370 1.380 1.360 1.380 540,000 741,500 1.3731 62.02 62.02 62.47 61.57 62.47 11,929 62.162 -0.72%
2003-03-03 0 1.380 1.370 1.390 1.350 1.380 490,000 669,000 1.3653 62.47 62.02 62.92 61.11 62.47 10,824 61.807 2.22%
2003-02-28 0 1.350 1.340 1.350 1.350 1.370 612,000 831,720 1.3590 61.11 60.66 61.11 61.11 62.02 13,519 61.522 -0.74%
2003-02-27 0 1.360 1.360 1.370 1.360 1.380 610,000 832,000 1.3639 61.57 61.57 62.02 61.57 62.47 13,475 61.745 -1.45%
2003-02-26 0 1.380 1.370 1.380 1.330 1.400 1,680,000 2,321,320 1.3817 62.47 62.02 62.47 60.21 63.38 37,111 62.551 3.76%
2003-02-25 0 1.330 1.330 1.350 1.300 1.330 808,000 1,058,400 1.3099 60.21 60.21 61.11 58.85 60.21 17,849 59.299 0.76%
2003-02-24 0 1.320 1.320 1.330 1.320 1.360 1,000,000 1,344,540 1.3445 59.76 59.76 60.21 59.76 61.57 22,090 60.867 -2.22%
2003-02-21 0 1.350 1.340 1.360 1.340 1.370 770,000 1,039,700 1.3503 61.11 60.66 61.57 60.66 62.02 17,009 61.126 -1.46%
2003-02-20 0 1.370 1.370 1.380 1.330 1.380 3,310,000 4,505,820 1.3613 62.02 62.02 62.47 60.21 62.47 73,117 61.625 3.01%
2003-02-19 0 1.330 1.320 1.330 1.250 1.330 3,178,000 4,107,660 1.2925 60.21 59.76 60.21 56.59 60.21 70,201 58.512 4.72%
2003-02-18 0 1.270 1.260 1.270 1.240 1.270 362,000 452,440 1.2498 57.49 57.04 57.49 56.13 57.49 7,997 56.580 1.60%
2003-02-17 0 1.250 1.240 1.250 1.240 1.260 622,000 778,020 1.2508 56.59 56.13 56.59 56.13 57.04 13,740 56.625 -0.79%
2003-02-14 0 1.260 1.250 1.270 1.250 1.280 102,000 128,520 1.2600 57.04 56.59 57.49 56.59 57.95 2,253 57.040 -0.79%
2003-02-13 0 1.270 1.260 1.280 1.260 1.270 90,000 113,700 1.2633 57.49 57.04 57.95 57.04 57.49 1,988 57.191 0.79%
2003-02-12 0 1.260 1.260 1.270 1.260 1.270 436,000 551,620 1.2652 57.04 57.04 57.49 57.04 57.49 9,631 57.274 -0.79%
2003-02-11 0 1.270 1.260 1.270 1.270 1.270 30,000 38,100 1.2700 57.49 57.04 57.49 57.49 57.49 663 57.493 0.00%
2003-02-10 0 1.270 1.270 1.290 1.270 1.300 100,000 129,600 1.2960 57.49 57.49 58.40 57.49 58.85 2,209 58.670 -1.55%
2003-02-07 0 1.290 1.280 1.290 1.250 1.290 488,000 618,840 1.2681 58.40 57.95 58.40 56.59 58.40 10,780 57.407 0.78%
2003-02-06 0 1.280 1.270 1.290 1.260 1.280 530,000 676,140 1.2757 57.95 57.49 58.40 57.04 57.95 11,708 57.752 1.59%
2003-02-05 0 1.260 1.260 1.270 1.240 1.260 324,000 405,700 1.2522 57.04 57.04 57.49 56.13 57.04 7,157 56.685 0.00%
2003-02-04 0 1.260 1.250 1.260 1.230 1.270 160,000 199,500 1.2469 57.04 56.59 57.04 55.68 57.49 3,534 56.446 2.44%
2003-01-30 0 1.230 1.230 1.240 1.230 1.230 76,000 93,480 1.2300 55.68 55.68 56.13 55.68 55.68 1,679 55.682 0.00%
2003-01-29 0 1.230 1.230 1.250 1.220 1.230 36,000 44,080 1.2244 55.68 55.68 56.59 55.23 55.68 795 55.430 0.00%
2003-01-28 0 1.230 1.220 1.230 1.220 1.230 214,000 262,580 1.2270 55.68 55.23 55.68 55.23 55.68 4,727 55.546 0.82%
2003-01-27 0 1.220 1.220 1.230 1.210 1.230 180,000 219,600 1.2200 55.23 55.23 55.68 54.78 55.68 3,976 55.229 -1.61%
2003-01-24 0 1.240 1.240 1.250 1.240 1.260 98,000 122,200 1.2469 56.13 56.13 56.59 56.13 57.04 2,165 56.449 -2.36%
2003-01-23 0 1.270 1.260 1.270 1.260 1.270 244,000 309,400 1.2680 57.49 57.04 57.49 57.04 57.49 5,390 57.403 1.60%
2003-01-22 0 1.250 1.250 1.260 1.250 1.250 50,000 62,500 1.2500 56.59 56.59 57.04 56.59 56.59 1,104 56.587 0.00%
2003-01-21 0 1.250 1.250 1.260 1.240 1.250 80,000 99,700 1.2463 56.59 56.59 57.04 56.13 56.59 1,767 56.417 1.63%
2003-01-20 0 1.230 1.230 1.270 1.230 1.230 74,000 91,020 1.2300 55.68 55.68 57.49 55.68 55.68 1,635 55.682 -0.81%
2003-01-17 0 1.240 1.240 1.250 1.230 1.240 110,000 135,400 1.2309 56.13 56.13 56.59 55.68 56.13 2,430 55.723 0.00%
2003-01-16 0 1.240 1.240 1.280 1.240 1.280 534,000 668,920 1.2527 56.13 56.13 57.95 56.13 57.95 11,796 56.708 -3.12%
2003-01-15 0 1.280 1.260 1.280 1.250 1.280 740,000 937,720 1.2672 57.95 57.04 57.95 56.59 57.95 16,346 57.365 2.40%
2003-01-14 0 1.250 1.240 1.250 1.250 1.260 308,000 386,180 1.2538 56.59 56.13 56.59 56.59 57.04 6,804 56.761 -0.79%
2003-01-13 0 1.260 1.260 1.270 1.220 1.280 1,336,000 1,680,040 1.2575 57.04 57.04 57.49 55.23 57.95 29,512 56.927 4.13%
2003-01-10 0 1.210 1.210 1.220 1.210 1.220 228,000 277,020 1.2150 54.78 54.78 55.23 54.78 55.23 5,036 55.003 0.83%
2003-01-09 0 1.200 1.200 1.220 1.200 1.210 292,000 352,740 1.2080 54.32 54.32 55.23 54.32 54.78 6,450 54.686 -0.83%
2003-01-08 0 1.210 1.210 1.220 1.200 1.220 1,026,000 1,237,500 1.2061 54.78 54.78 55.23 54.32 55.23 22,664 54.602 0.83%
2003-01-07 0 1.200 1.190 1.200 1.190 1.220 1,074,000 1,291,340 1.2024 54.32 53.87 54.32 53.87 55.23 23,724 54.431 2.56%
2003-01-06 0 1.170 1.170 1.180 1.170 1.170 460,000 538,200 1.1700 52.97 52.97 53.42 52.97 52.97 10,161 52.966 0.86%
2003-01-03 0 1.160 1.160 1.180 1.160 1.180 10,000 11,680 1.1680 52.51 52.51 53.42 52.51 53.42 221 52.875 0.00%
2003-01-02 0 1.160 1.160 1.170 1.150 1.160 258,000 299,100 1.1593 52.51 52.51 52.97 52.06 52.51 5,699 52.481 0.00%
2002-12-31 0 1.160 1.130 1.160 - - 0 0 - 52.51 51.15 52.51 - - 0 - 0.00%
2002-12-30 0 1.160 1.160 1.180 1.140 1.160 344,000 396,400 1.1523 52.51 52.51 53.42 51.61 52.51 7,599 52.165 1.75%
2002-12-27 0 1.140 1.140 1.170 1.140 1.140 244,000 278,160 1.1400 51.61 51.61 52.97 51.61 51.61 5,390 51.607 -1.72%
2002-12-24 0 1.160 1.150 1.160 1.160 1.160 210,000 243,600 1.1600 52.51 52.06 52.51 52.51 52.51 4,639 52.513 0.00%
2002-12-23 0 1.160 1.150 1.170 1.160 1.170 528,000 613,880 1.1627 52.51 52.06 52.97 52.51 52.97 11,663 52.633 -0.85%
2002-12-20 0 1.170 1.160 1.180 1.160 1.170 140,000 163,200 1.1657 52.97 52.51 53.42 52.51 52.97 3,093 52.772 0.86%
2002-12-19 0 1.180 1.170 1.180 1.160 1.180 800,000 936,500 1.1706 52.51 52.07 52.51 51.62 52.51 17,977 52.096 0.00%
2002-12-18 0 1.180 1.170 1.190 1.180 1.200 592,000 705,000 1.1909 52.51 52.07 52.96 52.51 53.40 13,303 52.997 0.85%
2002-12-17 0 1.170 1.170 1.180 1.170 1.190 508,000 596,740 1.1747 52.07 52.07 52.51 52.07 52.96 11,415 52.276 0.86%
2002-12-16 0 1.160 1.160 1.170 1.150 1.170 720,000 834,140 1.1585 51.62 51.62 52.07 51.18 52.07 16,179 51.557 -0.85%
2002-12-13 0 1.170 1.170 1.180 1.160 1.170 990,000 1,157,800 1.1695 52.07 52.07 52.51 51.62 52.07 22,246 52.045 0.86%
2002-12-12 0 1.160 1.160 1.170 1.160 1.190 336,000 394,660 1.1746 51.62 51.62 52.07 51.62 52.96 7,550 52.272 0.87%
2002-12-11 0 1.150 1.150 1.170 1.150 1.160 238,000 274,200 1.1521 51.18 51.18 52.07 51.18 51.62 5,348 51.271 -1.71%
2002-12-10 0 1.170 1.170 1.180 1.160 1.170 348,000 405,640 1.1656 52.07 52.07 52.51 51.62 52.07 7,820 51.873 0.86%
2002-12-09 0 1.160 1.160 1.170 1.110 1.170 708,000 815,100 1.1513 51.62 51.62 52.07 49.40 52.07 15,909 51.234 4.50%
2002-12-06 0 1.110 1.110 1.130 1.110 1.140 1,952,000 2,186,040 1.1199 49.40 49.40 50.29 49.40 50.73 43,863 49.838 -3.48%
2002-12-05 0 1.150 1.150 1.160 1.140 1.210 3,066,000 3,605,440 1.1759 51.18 51.18 51.62 50.73 53.85 68,895 52.332 -4.17%
2002-12-04 0 1.200 1.190 1.210 1.190 1.220 1,162,000 1,400,220 1.2050 53.40 52.96 53.85 52.96 54.29 26,111 53.626 0.00%
2002-12-03 0 1.200 1.190 1.210 1.150 1.200 1,790,000 2,112,000 1.1799 53.40 52.96 53.85 51.18 53.40 40,223 52.508 4.35%
2002-12-02 0 1.150 1.140 1.160 1.140 1.150 770,000 879,400 1.1421 51.18 50.73 51.62 50.73 51.18 17,302 50.825 0.88%
2002-11-29 0 1.140 1.140 1.150 1.140 1.170 736,000 841,040 1.1427 50.73 50.73 51.18 50.73 52.07 16,538 50.854 0.00%
2002-11-28 0 1.140 1.140 1.150 1.140 1.150 1,372,000 1,568,060 1.1429 50.73 50.73 51.18 50.73 51.18 30,830 50.862 0.00%
2002-11-27 0 1.140 1.140 1.150 1.140 1.150 412,000 469,780 1.1402 50.73 50.73 51.18 50.73 51.18 9,258 50.744 0.00%
2002-11-26 0 1.140 1.140 1.150 1.140 1.150 1,166,000 1,330,020 1.1407 50.73 50.73 51.18 50.73 51.18 26,201 50.763 -0.87%
2002-11-25 0 1.150 1.140 1.150 1.130 1.150 1,316,000 1,497,380 1.1378 51.18 50.73 51.18 50.29 51.18 29,571 50.636 1.77%
2002-11-22 0 1.130 1.100 1.130 1.100 1.130 1,402,000 1,566,440 1.1173 50.29 48.95 50.29 48.95 50.29 31,504 49.722 2.73%
2002-11-21 0 1.100 1.100 1.110 1.080 1.110 1,484,000 1,627,460 1.0967 48.95 48.95 49.40 48.06 49.40 33,346 48.805 1.85%
2002-11-20 0 1.080 1.080 1.090 1.080 1.100 410,000 444,600 1.0844 48.06 48.06 48.51 48.06 48.95 9,213 48.258 0.93%
2002-11-19 0 1.070 1.070 1.090 1.060 1.070 100,000 106,900 1.0690 47.62 47.62 48.51 47.17 47.62 2,247 47.573 0.00%
2002-11-18 0 1.070 1.070 1.080 1.050 1.080 522,300 554,426 1.0615 47.62 47.62 48.06 46.73 48.06 11,736 47.240 0.00%
2002-11-15 0 1.070 1.070 1.080 1.050 1.090 502,000 535,280 1.0663 47.62 47.62 48.06 46.73 48.51 11,280 47.453 -1.83%
2002-11-14 0 1.090 1.080 1.090 1.030 1.090 1,676,000 1,785,080 1.0651 48.51 48.06 48.51 45.84 48.51 37,661 47.399 6.86%
2002-11-13 0 1.020 1.020 1.030 1.020 1.050 380,000 391,200 1.0295 45.39 45.39 45.84 45.39 46.73 8,539 45.814 -0.97%
2002-11-12 0 1.030 1.030 1.050 1.030 1.060 1,184,000 1,230,720 1.0395 45.84 45.84 46.73 45.84 47.17 26,605 46.258 0.00%
2002-11-11 0 1.030 1.020 1.040 1.010 1.030 1,140,000 1,166,780 1.0235 45.84 45.39 46.28 44.95 45.84 25,617 45.548 4.04%
2002-11-08 0 0.990 0.990 1.020 0.990 1.030 2,120,000 2,133,600 1.0064 44.06 44.06 45.39 44.06 45.84 47,638 44.788 -1.00%
2002-11-07 0 1.000 0.990 1.000 0.950 1.010 3,394,000 3,379,500 0.9957 44.50 44.06 44.50 42.28 44.95 76,265 44.312 6.38%
2002-11-06 0 0.940 0.940 0.950 0.920 0.940 448,000 415,540 0.9275 41.83 41.83 42.28 40.94 41.83 10,067 41.278 1.08%
2002-11-05 0 0.930 0.920 0.930 0.920 0.950 210,000 195,400 0.9305 41.39 40.94 41.39 40.94 42.28 4,719 41.408 -2.11%
2002-11-04 0 0.950 0.940 0.950 0.910 0.960 552,000 518,920 0.9401 42.28 41.83 42.28 40.50 42.72 12,404 41.836 5.56%
2002-11-01 0 0.900 0.910 0.920 0.900 0.920 650,000 587,500 0.9038 40.05 40.50 40.94 40.05 40.94 14,606 40.223 0.00%
2002-10-31 0 0.900 0.900 0.910 0.880 0.910 708,000 633,900 0.8953 40.05 40.05 40.50 39.16 40.50 15,909 39.845 2.27%
2002-10-30 0 0.880 0.880 0.890 0.880 0.880 130,000 114,400 0.8800 39.16 39.16 39.61 39.16 39.16 2,921 39.162 0.00%
2002-10-29 0 0.880 0.880 0.890 0.880 0.880 174,000 153,120 0.8800 39.16 39.16 39.61 39.16 39.16 3,910 39.162 0.00%
2002-10-28 0 0.880 0.880 0.890 0.880 0.880 30,000 26,400 0.8800 39.16 39.16 39.61 39.16 39.16 674 39.162 0.00%
2002-10-25 0 0.880 0.880 0.890 0.880 0.890 550,000 487,000 0.8855 39.16 39.16 39.61 39.16 39.61 12,359 39.405 0.00%
2002-10-24 0 0.880 0.880 0.890 0.870 0.880 698,000 612,060 0.8769 39.16 39.16 39.61 38.72 39.16 15,685 39.023 2.33%
2002-10-23 0 0.860 0.860 0.870 0.860 0.860 184,000 158,240 0.8600 38.27 38.27 38.72 38.27 38.27 4,135 38.272 2.38%
2002-10-22 0 0.840 0.840 0.860 0.840 0.850 180,000 152,200 0.8456 37.38 37.38 38.27 37.38 37.83 4,045 37.629 0.00%
2002-10-21 0 0.840 - 0.850 0.840 0.870 396,000 340,600 0.8601 37.38 - 37.83 37.38 38.72 8,898 38.277 -2.33%
2002-10-18 0 0.860 0.860 0.880 0.850 0.860 186,000 159,700 0.8586 38.27 38.27 39.16 37.83 38.27 4,180 38.210 1.18%
2002-10-17 0 0.850 0.840 0.890 0.850 0.850 200,000 170,000 0.8500 37.83 37.38 39.61 37.83 37.83 4,494 37.827 2.41%
2002-10-16 0 0.830 0.820 0.850 - - 0 0 - 36.94 36.49 37.83 - - 0 - 0.00%
2002-10-15 0 0.830 0.820 0.860 - - 0 0 - 36.94 36.49 38.27 - - 0 - 0.00%
2002-10-11 0 0.830 0.830 0.860 0.830 0.840 300,000 249,400 0.8313 36.94 36.94 38.27 36.94 37.38 6,741 36.996 0.00%
2002-10-10 0 0.830 0.810 0.830 - - 0 0 - 36.94 36.05 36.94 - - 0 - 0.00%
2002-10-09 0 0.830 0.830 0.850 0.830 0.830 210,000 174,300 0.8300 36.94 36.94 37.83 36.94 36.94 4,719 36.937 -3.49%
2002-10-08 0 0.860 0.830 0.860 - - 0 0 - 38.27 36.94 38.27 - - 0 - 0.00%
2002-10-07 0 0.860 0.830 0.870 - - 60,000 51,000 0.8500 38.27 36.94 38.72 - - 1,348 37.827 0.00%
2002-10-04 0 0.860 0.820 0.860 0.820 0.860 32,000 26,320 0.8225 38.27 36.49 38.27 36.49 38.27 719 36.603 4.88%
2002-10-03 0 0.820 0.820 0.830 0.820 0.820 110,000 90,200 0.8200 36.49 36.49 36.94 36.49 36.49 2,472 36.492 0.00%
2002-10-02 0 0.820 0.820 0.840 0.820 0.820 16,000 13,120 0.8200 36.49 36.49 37.38 36.49 36.49 360 36.492 1.23%
2002-09-30 0 0.810 0.850 0.860 0.800 0.810 340,000 273,520 0.8045 36.05 37.83 38.27 35.60 36.05 7,640 35.801 -3.57%
2002-09-27 0 0.840 0.840 0.850 0.840 0.840 14,000 11,760 0.8400 37.38 37.38 37.83 37.38 37.38 315 37.382 -1.18%
2002-09-26 0 0.850 0.850 0.860 - - 0 0 - 37.83 37.83 38.27 - - 0 - 2.41%
2002-09-25 0 0.830 0.830 0.840 0.830 0.830 180,000 149,400 0.8300 36.94 36.94 37.38 36.94 36.94 4,045 36.937 -3.49%
2002-09-24 0 0.860 0.850 0.860 0.830 0.860 70,000 59,600 0.8514 38.27 37.83 38.27 36.94 38.27 1,573 37.891 2.38%
2002-09-23 0 0.840 0.840 0.860 0.840 0.840 58,000 48,720 0.8400 37.38 37.38 38.27 37.38 37.38 1,303 37.382 -2.33%
2002-09-20 0 0.860 0.850 0.860 0.850 0.860 152,000 129,220 0.8501 38.27 37.83 38.27 37.83 38.27 3,416 37.833 -1.15%
2002-09-19 0 0.870 0.850 0.870 0.850 0.870 122,000 103,740 0.8503 38.72 37.83 38.72 37.83 38.72 2,741 37.842 2.35%
2002-09-18 0 0.850 0.850 0.860 0.850 0.850 50,000 42,500 0.8500 37.83 37.83 38.27 37.83 37.83 1,124 37.827 -1.16%
2002-09-17 0 0.860 0.850 0.870 0.850 0.860 518,000 441,900 0.8531 38.27 37.83 38.72 37.83 38.27 11,640 37.965 1.18%
2002-09-16 0 0.850 0.850 0.890 0.850 0.850 100,000 85,000 0.8500 37.83 37.83 39.61 37.83 37.83 2,247 37.827 0.00%
2002-09-13 0 0.850 0.850 0.860 0.850 0.850 90,000 76,500 0.8500 37.83 37.83 38.27 37.83 37.83 2,022 37.827 -1.16%
2002-09-12 0 0.860 0.860 0.870 0.850 0.860 378,000 324,500 0.8585 38.27 38.27 38.72 37.83 38.27 8,494 38.204 1.18%
2002-09-11 0 0.850 0.850 0.860 0.850 0.850 30,000 25,500 0.8500 37.83 37.83 38.27 37.83 37.83 674 37.827 0.00%
2002-09-10 0 0.850 0.840 0.850 0.850 0.850 160,000 136,000 0.8500 37.83 37.38 37.83 37.83 37.83 3,595 37.827 0.00%
2002-09-09 0 0.850 0.840 0.860 0.850 0.860 316,000 269,600 0.8532 37.83 37.38 38.27 37.83 38.27 7,101 37.968 0.00%
2002-09-06 0 0.850 0.840 0.850 0.850 0.860 244,000 208,200 0.8533 37.83 37.38 37.83 37.83 38.27 5,483 37.973 -1.16%
2002-09-05 0 0.860 0.860 0.870 0.850 0.850 180,000 153,000 0.8500 38.27 38.27 38.72 37.83 37.83 4,045 37.827 1.18%
2002-09-04 0 0.850 0.850 0.860 0.850 0.850 230,000 195,500 0.8500 37.83 37.83 38.27 37.83 37.83 5,168 37.827 1.19%
2002-09-03 0 0.840 0.840 0.860 0.820 0.860 152,000 128,640 0.8463 37.38 37.38 38.27 36.49 38.27 3,416 37.663 -2.33%
2002-09-02 0 0.860 0.850 0.860 0.860 0.860 20,000 17,200 0.8600 38.27 37.83 38.27 38.27 38.27 449 38.272 1.18%
2002-08-30 0 0.850 0.850 0.860 - - 0 0 - 37.83 37.83 38.27 - - 0 - 1.19%
2002-08-29 0 0.840 0.840 0.850 0.830 0.840 504,000 419,120 0.8316 37.38 37.38 37.83 36.94 37.38 11,325 37.008 -1.18%
2002-08-28 0 0.850 0.850 0.860 0.850 0.860 90,000 77,000 0.8556 37.83 37.83 38.27 37.83 38.27 2,022 38.074 0.00%
2002-08-27 0 0.850 0.850 0.880 0.850 0.850 140,000 119,000 0.8500 37.83 37.83 39.16 37.83 37.83 3,146 37.827 -1.16%
2002-08-26 0 0.860 0.860 0.880 0.860 0.860 316,000 271,760 0.8600 38.27 38.27 39.16 38.27 38.27 7,101 38.272 -1.15%
2002-08-23 0 0.870 0.860 0.880 0.850 0.890 508,000 438,080 0.8624 38.72 38.27 39.16 37.83 39.61 11,415 38.377 -1.14%
2002-08-22 0 0.880 0.870 0.880 0.850 0.900 1,036,000 905,920 0.8744 39.16 38.72 39.16 37.83 40.05 23,280 38.915 3.53%
2002-08-21 0 0.850 0.850 0.860 0.840 0.850 350,000 296,800 0.8480 37.83 37.83 38.27 37.38 37.83 7,865 37.738 0.00%
2002-08-20 0 0.850 0.850 0.870 0.850 0.850 100,000 85,000 0.8500 37.83 37.83 38.72 37.83 37.83 2,247 37.827 0.00%
2002-08-19 0 0.850 0.850 0.860 0.850 0.850 68,000 57,800 0.8500 37.83 37.83 38.27 37.83 37.83 1,528 37.827 -1.16%
2002-08-16 0 0.860 0.850 0.860 0.850 0.860 294,000 249,920 0.8501 38.27 37.83 38.27 37.83 38.27 6,606 37.830 0.00%
2002-08-15 0 0.860 0.850 0.870 0.860 0.880 266,000 233,320 0.8771 38.27 37.83 38.72 38.27 39.16 5,977 39.035 0.80%
2002-08-14 0 0.920 0.920 0.930 0.910 0.930 358,000 328,520 0.9177 37.97 37.97 38.38 37.56 38.38 8,674 37.873 -3.16%
2002-08-13 0 0.950 0.940 0.950 0.930 0.950 596,000 556,940 0.9345 39.21 38.79 39.21 38.38 39.21 14,441 38.566 2.15%
2002-08-12 0 0.930 0.930 0.940 0.880 0.920 244,000 223,560 0.9162 38.38 38.38 38.79 36.32 37.97 5,912 37.814 1.09%
2002-08-09 0 0.920 0.910 0.920 0.920 0.950 700,000 654,380 0.9348 37.97 37.56 37.97 37.97 39.21 16,961 38.581 2.22%
2002-08-08 0 0.900 0.890 0.910 0.880 0.900 690,000 613,200 0.8887 37.14 36.73 37.56 36.32 37.14 16,719 36.678 2.27%
2002-08-07 0 0.880 0.850 0.880 0.850 0.880 272,000 233,960 0.8601 36.32 35.08 36.32 35.08 36.32 6,591 35.499 1.15%
2002-08-06 0 0.870 0.860 0.870 - - 0 0 - 35.91 35.49 35.91 - - 0 - -1.14%
2002-08-05 0 0.880 0.880 0.900 0.880 0.890 494,000 436,520 0.8836 36.32 36.32 37.14 36.32 36.73 11,970 36.469 0.00%
2002-08-02 0 0.880 0.870 0.900 0.870 0.880 150,000 131,700 0.8780 36.32 35.91 37.14 35.91 36.32 3,634 36.236 0.00%
2002-08-01 0 0.880 0.870 0.900 0.880 0.900 74,000 65,520 0.8854 36.32 35.91 37.14 36.32 37.14 1,793 36.542 0.00%
2002-07-31 0 0.880 0.880 0.890 0.870 0.880 444,000 389,820 0.8780 36.32 36.32 36.73 35.91 36.32 10,758 36.235 1.15%
2002-07-30 0 0.870 0.870 0.880 0.870 0.880 450,000 394,560 0.8768 35.91 35.91 36.32 35.91 36.32 10,903 36.187 2.35%
2002-07-29 0 0.850 0.840 0.890 0.850 0.850 50,000 42,500 0.8500 35.08 34.67 36.73 35.08 35.08 1,211 35.080 2.41%
2002-07-26 0 0.830 0.810 0.830 0.830 0.830 50,000 41,500 0.8300 34.26 33.43 34.26 34.26 34.26 1,211 34.255 -3.49%
2002-07-25 0 0.860 0.830 0.860 0.860 0.860 30,000 25,800 0.8600 35.49 34.26 35.49 35.49 35.49 727 35.493 1.18%
2002-07-24 0 0.850 0.820 0.880 0.800 0.850 24,000 20,200 0.8417 35.08 33.84 36.32 33.02 35.08 582 34.737 -3.41%
2002-07-23 0 0.880 0.870 0.880 - - 0 0 - 36.32 35.91 36.32 - - 0 - 0.00%
2002-07-22 0 0.880 0.850 0.880 0.860 0.880 142,000 122,160 0.8603 36.32 35.08 36.32 35.49 36.32 3,441 35.505 -2.22%
2002-07-19 0 0.900 0.880 0.900 - - 0 0 - 37.14 36.32 37.14 - - 0 - 0.00%
2002-07-18 0 0.900 0.890 0.900 0.880 0.900 186,000 165,080 0.8875 37.14 36.73 37.14 36.32 37.14 4,507 36.629 3.45%
2002-07-17 0 0.870 0.870 0.890 0.860 0.870 700,000 602,500 0.8607 35.91 35.91 36.73 35.49 35.91 16,961 35.523 -2.25%
2002-07-16 0 0.890 0.880 0.900 0.880 0.900 904,000 803,660 0.8890 36.73 36.32 37.14 36.32 37.14 21,904 36.690 -2.20%
2002-07-15 0 0.910 0.900 0.930 0.910 0.950 856,000 795,180 0.9289 37.56 37.14 38.38 37.56 39.21 20,741 38.339 -5.21%
2002-07-12 0 0.960 0.950 0.960 0.930 1.000 4,492,000 4,336,880 0.9655 39.62 39.21 39.62 38.38 41.27 108,841 39.846 17.07%
2002-07-11 0 0.820 0.810 0.840 0.810 0.820 168,000 136,680 0.8136 33.84 33.43 34.67 33.43 33.84 4,071 33.577 -1.20%
2002-07-10 0 0.830 0.790 0.830 0.790 0.840 102,000 81,180 0.7959 34.26 32.60 34.26 32.60 34.67 2,471 32.847 0.00%
2002-07-09 0 0.830 0.760 0.830 - - 0 0 - 34.26 31.37 34.26 - - 0 - 0.00%
2002-07-08 0 0.830 0.830 0.840 0.800 0.800 68,000 54,400 0.8000 34.26 34.26 34.67 33.02 33.02 1,648 33.017 -1.19%
2002-07-05 0 0.840 0.820 0.840 0.800 0.840 38,000 30,640 0.8063 34.67 33.84 34.67 33.02 34.67 921 33.278 7.69%
2002-07-04 0 0.780 0.780 0.800 - - 0 0 - 32.19 32.19 33.02 - - 0 - 0.00%
2002-07-03 0 0.780 0.780 0.800 - - 0 0 - 32.19 32.19 33.02 - - 0 - 0.00%
2002-07-02 0 0.780 0.760 0.780 - - 0 0 - 32.19 31.37 32.19 - - 0 - 0.00%
2002-06-28 0 0.780 0.780 0.800 0.780 0.780 90,000 70,200 0.7800 32.19 32.19 33.02 32.19 32.19 2,181 32.192 -2.50%
2002-06-27 0 0.800 0.780 0.810 0.800 0.800 100,000 80,000 0.8000 33.02 32.19 33.43 33.02 33.02 2,423 33.017 5.26%
2002-06-26 0 0.760 0.760 0.790 0.760 0.760 130,000 98,800 0.7600 31.37 31.37 32.60 31.37 31.37 3,150 31.366 -2.56%
2002-06-25 0 0.780 0.770 0.780 0.760 0.780 52,000 40,520 0.7792 32.19 31.78 32.19 31.37 32.19 1,260 32.160 4.00%
2002-06-24 0 0.750 0.750 0.790 - - 50,000 37,500 0.7500 30.95 30.95 32.60 - - 1,211 30.953 1.35%
2002-06-21 0 0.740 0.740 0.780 0.720 0.750 100,000 73,060 0.7306 30.54 30.54 32.19 29.72 30.95 2,423 30.153 1.37%
2002-06-20 0 0.730 0.730 0.750 0.690 0.730 176,000 123,340 0.7008 30.13 30.13 30.95 28.48 30.13 4,264 28.923 -1.35%
2002-06-19 0 0.740 0.720 0.800 0.740 0.770 250,000 190,000 0.7600 30.54 29.72 33.02 30.54 31.78 6,057 31.366 -5.13%
2002-06-18 0 0.780 0.780 0.800 0.780 0.800 304,000 240,820 0.7922 32.19 32.19 33.02 32.19 33.02 7,366 32.694 -2.50%
2002-06-17 0 0.800 0.790 0.800 0.800 0.800 310,000 248,000 0.8000 33.02 32.60 33.02 33.02 33.02 7,511 33.017 -1.23%
2002-06-14 0 0.810 0.800 0.810 0.800 0.810 78,000 62,780 0.8049 33.43 33.02 33.43 33.02 33.43 1,890 33.218 0.00%
2002-06-13 0 0.810 0.810 0.820 0.810 0.810 268,000 217,080 0.8100 33.43 33.43 33.84 33.43 33.43 6,494 33.430 0.00%
2002-06-12 0 0.810 0.800 0.810 0.800 0.810 280,000 226,400 0.8086 33.43 33.02 33.43 33.02 33.43 6,784 33.371 0.00%
2002-06-11 0 0.810 0.800 0.810 - - 0 0 - 33.43 33.02 33.43 - - 0 - 0.00%
2002-06-10 0 0.810 0.800 0.810 0.810 0.810 50,000 40,500 0.8100 33.43 33.02 33.43 33.43 33.43 1,211 33.430 -1.22%
2002-06-07 0 0.820 0.800 0.830 0.820 0.820 100,000 82,000 0.8200 33.84 33.02 34.26 33.84 33.84 2,423 33.842 1.23%
2002-06-06 0 0.810 0.800 0.820 0.810 0.810 80,000 64,800 0.8100 33.43 33.02 33.84 33.43 33.43 1,938 33.430 -1.22%
2002-06-05 0 0.820 0.810 0.820 0.820 0.820 200,000 164,000 0.8200 33.84 33.43 33.84 33.84 33.84 4,846 33.842 2.50%
2002-06-04 0 0.800 0.800 0.820 0.800 0.820 106,000 85,980 0.8111 33.02 33.02 33.84 33.02 33.84 2,568 33.476 -2.44%
2002-06-03 0 0.820 0.820 0.850 0.820 0.830 286,000 237,280 0.8297 33.84 33.84 35.08 33.84 34.26 6,930 34.241 -1.20%
2002-05-31 0 0.830 0.800 0.830 0.830 0.830 4,000 3,320 0.8300 34.26 33.02 34.26 34.26 34.26 97 34.255 2.47%
2002-05-30 0 0.810 0.810 0.850 0.750 0.870 274,000 223,300 0.8150 33.43 33.43 35.08 30.95 35.91 6,639 33.634 -2.41%
2002-05-29 0 0.830 0.830 0.850 0.830 0.840 242,000 202,900 0.8384 34.26 34.26 35.08 34.26 34.67 5,864 34.603 -1.19%
2002-05-28 0 0.840 0.840 0.850 0.840 0.850 210,000 177,900 0.8471 34.67 34.67 35.08 34.67 35.08 5,088 34.963 2.44%
2002-05-27 0 0.820 0.820 0.830 0.810 0.830 100,000 82,120 0.8212 33.84 33.84 34.26 33.43 34.26 2,423 33.892 -3.53%
2002-05-24 0 0.850 0.850 0.860 0.850 0.860 316,000 268,780 0.8506 35.08 35.08 35.49 35.08 35.49 7,657 35.104 -1.16%
2002-05-23 0 0.860 0.860 0.870 0.850 0.870 328,000 282,400 0.8610 35.49 35.49 35.91 35.08 35.91 7,947 35.533 -1.15%
2002-05-22 0 0.870 0.870 0.880 0.860 0.870 890,000 772,300 0.8678 35.91 35.91 36.32 35.49 35.91 21,565 35.813 1.16%
2002-05-21 0 0.860 0.860 0.870 0.850 0.860 1,946,000 1,663,400 0.8548 35.49 35.49 35.91 35.08 35.49 47,152 35.278 1.18%
2002-05-17 0 0.850 0.850 0.860 0.800 0.860 2,896,000 2,400,300 0.8288 35.08 35.08 35.49 33.02 35.49 70,170 34.207 6.25%
2002-05-16 0 0.800 0.790 0.800 0.780 0.800 652,000 520,180 0.7978 33.02 32.60 33.02 32.19 33.02 15,798 32.927 1.27%
2002-05-15 0 0.790 0.790 0.800 - - 0 0 - 32.60 32.60 33.02 - - 0 - 1.28%
2002-05-14 0 0.780 0.780 0.800 0.780 0.790 454,000 358,420 0.7895 32.19 32.19 33.02 32.19 32.60 11,000 32.582 -1.27%
2002-05-13 0 0.790 0.770 0.790 - - 0 0 - 32.60 31.78 32.60 - - 0 - 0.00%
2002-05-10 0 0.790 0.770 0.790 0.790 0.790 120,000 94,800 0.7900 32.60 31.78 32.60 32.60 32.60 2,908 32.604 -2.47%
2002-05-09 0 0.810 0.800 0.810 0.800 0.820 698,000 566,360 0.8114 33.43 33.02 33.43 33.02 33.84 16,913 33.488 2.53%
2002-05-08 0 0.790 0.790 0.810 0.780 0.810 820,000 652,060 0.7952 32.60 32.60 33.43 32.19 33.43 19,869 32.819 0.00%
2002-05-07 0 0.790 0.790 0.800 0.770 0.790 130,000 102,300 0.7869 32.60 32.60 33.02 31.78 32.60 3,150 32.477 1.28%
2002-05-06 0 0.780 0.780 0.790 0.770 0.780 88,000 68,480 0.7782 32.19 32.19 32.60 31.78 32.19 2,132 32.116 2.63%
2002-05-03 0 0.760 0.760 0.790 0.760 0.770 212,000 162,720 0.7675 31.37 31.37 32.60 31.37 31.78 5,137 31.678 -1.30%
2002-05-02 0 0.770 0.760 0.780 0.760 0.770 440,000 338,400 0.7691 31.78 31.37 32.19 31.37 31.78 10,661 31.741 0.00%
2002-04-30 0 0.770 0.770 0.780 0.770 0.770 124,000 95,480 0.7700 31.78 31.78 32.19 31.78 31.78 3,005 31.779 0.00%
2002-04-29 0 0.770 0.770 0.780 0.770 0.770 240,000 184,800 0.7700 31.78 31.78 32.19 31.78 31.78 5,815 31.779 -1.28%
2002-04-26 0 0.780 0.770 0.780 0.770 0.790 692,000 541,740 0.7829 32.19 31.78 32.19 31.78 32.60 16,767 32.310 -2.50%
2002-04-25 0 0.800 0.780 0.800 0.780 0.820 640,000 509,180 0.7956 33.02 32.19 33.02 32.19 33.84 15,507 32.835 0.00%
2002-04-24 0 0.800 0.790 0.800 0.790 0.810 1,118,000 896,780 0.8021 33.02 32.60 33.02 32.60 33.43 27,089 33.105 -1.23%
2002-04-23 0 0.810 0.800 0.810 0.770 0.820 2,642,000 2,115,840 0.8008 33.43 33.02 33.43 31.78 33.84 64,016 33.052 3.85%
2002-04-22 0 0.780 0.760 0.770 0.720 0.780 1,532,000 1,140,560 0.7445 32.19 31.37 31.78 29.72 32.19 37,120 30.726 8.33%
2002-04-19 0 0.720 0.710 0.730 0.710 0.720 684,000 491,780 0.7190 29.72 29.30 30.13 29.30 29.72 16,573 29.673 0.00%
2002-04-18 0 0.720 0.710 0.720 0.720 0.720 490,000 352,800 0.7200 29.72 29.30 29.72 29.72 29.72 11,873 29.715 -1.37%
2002-04-17 0 0.730 0.730 0.740 0.720 0.730 842,000 609,740 0.7242 30.13 30.13 30.54 29.72 30.13 20,402 29.887 1.39%
2002-04-16 0 0.720 0.710 0.720 0.700 0.740 1,280,000 917,640 0.7169 29.72 29.30 29.72 28.89 30.54 31,014 29.588 2.86%
2002-04-15 0 0.700 0.700 0.710 0.670 0.720 1,010,000 701,200 0.6943 28.89 28.89 29.30 27.65 29.72 24,472 28.653 6.06%
2002-04-12 0 0.660 0.660 0.680 0.660 0.660 390,000 257,400 0.6600 27.24 27.24 28.06 27.24 27.24 9,450 27.239 1.54%
2002-04-11 0 0.650 0.630 0.670 - - 0 0 - 26.83 26.00 27.65 - - 0 - 0.00%
2002-04-10 0 0.650 0.620 0.650 0.650 0.650 18,000 11,700 0.6500 26.83 25.59 26.83 26.83 26.83 436 26.826 3.17%
2002-04-09 0 0.630 0.630 0.650 0.630 0.640 102,000 65,160 0.6388 26.00 26.00 26.83 26.00 26.41 2,471 26.365 -1.56%
2002-04-08 0 0.640 0.640 0.660 - - 0 0 - 26.41 26.41 27.24 - - 0 - 0.00%
2002-04-04 0 0.640 0.640 0.680 0.640 0.640 20,000 12,800 0.6400 26.41 26.41 28.06 26.41 26.41 485 26.414 -4.48%
2002-04-03 0 0.670 0.670 0.680 0.640 0.640 150,000 96,000 0.6400 27.65 27.65 28.06 26.41 26.41 3,634 26.414 -1.47%
2002-04-02 0 0.680 0.680 0.690 0.650 0.650 30,000 19,500 0.6500 28.06 28.06 28.48 26.83 26.83 727 26.826 -1.45%
2002-03-28 0 0.690 0.650 0.690 0.650 0.690 170,000 114,400 0.6729 28.48 26.83 28.48 26.83 28.48 4,119 27.773 4.55%
2002-03-27 0 0.660 0.660 0.680 0.660 0.660 50,000 33,000 0.6600 27.24 27.24 28.06 27.24 27.24 1,211 27.239 1.54%
2002-03-26 0 0.650 0.650 0.660 0.650 0.650 48,000 31,200 0.6500 26.83 26.83 27.24 26.83 26.83 1,163 26.826 -1.52%
2002-03-25 0 0.660 0.660 0.670 0.640 0.650 120,000 77,900 0.6492 27.24 27.24 27.65 26.41 26.83 2,908 26.792 1.54%
2002-03-22 0 0.650 0.650 0.660 0.640 0.660 316,000 205,340 0.6498 26.83 26.83 27.24 26.41 27.24 7,657 26.818 0.00%
2002-03-21 0 0.650 0.640 0.650 0.650 0.650 100,000 65,000 0.6500 26.83 26.41 26.83 26.83 26.83 2,423 26.826 0.00%
2002-03-20 0 0.650 0.630 0.650 0.630 0.650 72,000 46,600 0.6472 26.83 26.00 26.83 26.00 26.83 1,745 26.712 3.17%
2002-03-19 0 0.630 0.630 0.640 - - 0 0 - 26.00 26.00 26.41 - - 0 - 1.61%
2002-03-18 0 0.620 0.620 0.660 0.620 0.630 176,000 110,820 0.6297 25.59 25.59 27.24 25.59 26.00 4,264 25.987 -4.62%
2002-03-15 0 0.650 0.640 0.660 0.650 0.670 528,000 348,260 0.6596 26.83 26.41 27.24 26.83 27.65 12,793 27.222 -2.99%
2002-03-14 0 0.670 0.670 0.680 0.670 0.670 282,000 188,340 0.6679 27.65 27.65 28.06 27.65 27.65 6,833 27.564 0.00%
2002-03-13 0 0.670 0.680 0.690 0.670 0.720 1,174,000 806,960 0.6874 27.65 28.06 28.48 27.65 29.72 28,446 28.368 -4.29%
2002-03-12 0 0.700 0.700 0.710 0.680 0.710 1,262,000 885,160 0.7014 28.89 28.89 29.30 28.06 29.30 30,578 28.947 2.94%
2002-03-11 0 0.680 0.670 0.690 0.640 0.690 2,600,000 1,749,340 0.6728 28.06 27.65 28.48 26.41 28.48 62,998 27.768 7.94%
2002-03-08 0 0.630 0.620 0.630 0.620 0.630 240,000 150,800 0.6283 26.00 25.59 26.00 25.59 26.00 5,815 25.932 3.28%
2002-03-07 0 0.610 0.610 0.620 0.600 0.610 86,000 51,720 0.6014 25.18 25.18 25.59 24.76 25.18 2,084 24.820 0.00%
2002-03-06 0 0.610 0.600 0.610 0.610 0.610 80,000 48,800 0.6100 25.18 24.76 25.18 25.18 25.18 1,938 25.175 -1.61%
2002-03-05 0 0.620 0.620 0.630 0.610 0.630 702,000 435,040 0.6197 25.59 25.59 26.00 25.18 26.00 17,009 25.576 3.33%
2002-03-04 0 0.600 0.590 0.600 0.590 0.600 250,000 149,000 0.5960 24.76 24.35 24.76 24.35 24.76 6,057 24.598 1.69%
2002-03-01 0 0.590 0.590 0.600 - - 0 0 - 24.35 24.35 24.76 - - 0 - 0.00%
2002-02-28 0 0.590 0.580 0.600 0.590 0.590 200,000 118,000 0.5900 24.35 23.94 24.76 24.35 24.35 4,846 24.350 1.72%
2002-02-27 0 0.580 0.570 0.580 0.580 0.580 200,000 116,000 0.5800 23.94 23.52 23.94 23.94 23.94 4,846 23.937 0.00%
2002-02-26 0 0.580 0.570 0.580 0.570 0.580 252,000 145,640 0.5779 23.94 23.52 23.94 23.52 23.94 6,106 23.852 1.75%
2002-02-25 0 0.570 0.570 0.580 0.560 0.560 60,000 33,600 0.5600 23.52 23.52 23.94 23.11 23.11 1,454 23.112 -1.72%
2002-02-22 0 0.580 0.570 0.600 - - 0 0 - 23.94 23.52 24.76 - - 0 - 0.00%
2002-02-21 0 0.580 0.580 0.590 - - 0 0 - 23.94 23.94 24.35 - - 0 - 1.75%
2002-02-20 0 0.570 0.570 0.580 - - 0 0 - 23.52 23.52 23.94 - - 0 - 0.00%
2002-02-19 0 0.570 0.560 0.590 0.570 0.570 100,000 57,000 0.5700 23.52 23.11 24.35 23.52 23.52 2,423 23.525 -1.72%
2002-02-18 0 0.580 0.560 0.600 - - 0 0 - 23.94 23.11 24.76 - - 0 - 0.00%
2002-02-15 0 0.580 0.550 0.590 - - 0 0 - 23.94 22.70 24.35 - - 0 - 0.00%
2002-02-11 0 0.580 0.570 0.590 0.580 0.580 100,000 58,000 0.5800 23.94 23.52 24.35 23.94 23.94 2,423 23.937 0.00%
2002-02-08 0 0.580 0.560 0.580 0.570 0.580 120,000 69,000 0.5750 23.94 23.11 23.94 23.52 23.94 2,908 23.731 1.75%
2002-02-07 0 0.570 0.560 0.570 0.570 0.570 50,000 28,500 0.5700 23.52 23.11 23.52 23.52 23.52 1,211 23.525 0.00%
2002-02-06 0 0.570 0.560 0.570 0.570 0.570 476,000 271,320 0.5700 23.52 23.11 23.52 23.52 23.52 11,533 23.525 1.79%
2002-02-05 0 0.560 0.560 0.570 0.560 0.570 258,000 145,480 0.5639 23.11 23.11 23.52 23.11 23.52 6,251 23.272 -1.75%
2002-02-04 0 0.570 0.560 0.570 0.550 0.570 528,000 299,660 0.5675 23.52 23.11 23.52 22.70 23.52 12,793 23.423 1.79%
2002-02-01 0 0.560 0.550 0.560 0.540 0.560 222,000 120,920 0.5447 23.11 22.70 23.11 22.29 23.11 5,379 22.480 0.00%
2002-01-31 0 0.560 0.560 0.570 0.550 0.580 92,000 51,400 0.5587 23.11 23.11 23.52 22.70 23.94 2,229 23.058 1.82%
2002-01-30 0 0.550 0.550 0.560 0.540 0.560 132,000 71,640 0.5427 22.70 22.70 23.11 22.29 23.11 3,198 22.399 0.00%
2002-01-29 0 0.550 0.550 0.560 0.550 0.560 40,000 22,220 0.5555 22.70 22.70 23.11 22.70 23.11 969 22.926 -3.51%
2002-01-28 0 0.570 0.550 0.570 0.550 0.570 180,000 100,860 0.5603 23.52 22.70 23.52 22.70 23.52 4,361 23.126 3.64%
2002-01-25 0 0.550 0.540 0.560 0.550 0.550 100,000 55,000 0.5500 22.70 22.29 23.11 22.70 22.70 2,423 22.699 0.00%
2002-01-24 0 0.550 0.550 0.560 0.550 0.550 60,000 33,000 0.5500 22.70 22.70 23.11 22.70 22.70 1,454 22.699 -1.79%
2002-01-23 0 0.560 0.560 0.570 0.560 0.560 30,000 16,800 0.5600 23.11 23.11 23.52 23.11 23.11 727 23.112 -1.75%
2002-01-22 0 0.570 0.570 0.580 0.540 0.570 1,488,000 825,800 0.5550 23.52 23.52 23.94 22.29 23.52 36,054 22.904 5.56%
2002-01-21 0 0.540 0.530 0.540 0.530 0.540 1,020,000 547,800 0.5371 22.29 21.87 22.29 21.87 22.29 24,715 22.165 1.89%
2002-01-18 0 0.530 0.520 0.540 0.530 0.550 530,000 282,500 0.5330 21.87 21.46 22.29 21.87 22.70 12,842 21.998 -1.85%
2002-01-17 0 0.540 0.530 0.540 0.540 0.540 660,000 356,400 0.5400 22.29 21.87 22.29 22.29 22.29 15,992 22.286 1.89%
2002-01-16 0 0.530 0.520 0.540 0.530 0.530 300,000 159,000 0.5300 21.87 21.46 22.29 21.87 21.87 7,269 21.874 -1.85%
2002-01-15 0 0.540 0.530 0.550 0.540 0.550 540,000 295,000 0.5463 22.29 21.87 22.70 22.29 22.70 13,084 22.546 0.00%
2002-01-14 0 0.540 0.540 0.550 0.540 0.540 542,000 292,680 0.5400 22.29 22.29 22.70 22.29 22.29 13,133 22.286 1.89%
2002-01-11 0 0.530 0.530 0.540 0.530 0.530 582,000 308,460 0.5300 21.87 21.87 22.29 21.87 21.87 14,102 21.874 1.92%
2002-01-10 0 0.520 0.520 0.530 0.520 0.530 500,000 263,000 0.5260 21.46 21.46 21.87 21.46 21.87 12,115 21.709 0.00%
2002-01-09 0 0.520 0.510 0.530 0.510 0.520 310,000 159,100 0.5132 21.46 21.05 21.87 21.05 21.46 7,511 21.181 4.00%
2002-01-08 0 0.500 0.500 0.510 0.500 0.510 300,000 150,520 0.5017 20.64 20.64 21.05 20.64 21.05 7,269 20.707 2.04%
2002-01-07 0 0.490 0.490 0.510 0.490 0.510 600,000 301,780 0.5030 20.22 20.22 21.05 20.22 21.05 14,538 20.758 -1.01%
2002-01-04 0 0.495 0.495 0.510 0.495 0.495 80,000 39,600 0.4950 20.43 20.43 21.05 20.43 20.43 1,938 20.429 2.06%
2002-01-03 0 0.485 0.485 0.500 0.485 0.485 40,000 19,400 0.4850 20.02 20.02 20.64 20.02 20.02 969 20.017 1.04%
2002-01-02 0 0.480 0.480 0.490 0.480 0.495 396,000 192,100 0.4851 19.81 19.81 20.22 19.81 20.43 9,595 20.021 -2.04%
2001-12-31 0 0.490 0.480 0.490 0.480 0.490 200,000 97,000 0.4850 20.22 19.81 20.22 19.81 20.22 4,846 20.017 0.00%
2001-12-28 0 0.490 0.480 0.495 0.475 0.490 1,150,000 552,500 0.4804 20.22 19.81 20.43 19.60 20.22 27,864 19.828 -2.00%
2001-12-27 0 0.500 0.490 0.500 0.500 0.500 100,000 50,000 0.5000 20.64 20.22 20.64 20.64 20.64 2,423 20.636 3.09%
2001-12-24 0 0.500 0.495 0.510 0.500 0.500 340,000 170,000 0.5000 20.02 19.82 20.42 20.02 20.02 8,493 20.017 0.00%
2001-12-21 0 0.500 0.495 0.510 0.500 0.500 200,000 100,000 0.5000 20.02 19.82 20.42 20.02 20.02 4,996 20.017 -1.96%
2001-12-20 0 0.510 0.500 0.520 0.510 0.510 216,000 110,160 0.5100 20.42 20.02 20.82 20.42 20.42 5,396 20.417 2.00%
2001-12-19 0 0.500 0.500 0.510 0.500 0.510 300,000 151,000 0.5033 20.02 20.02 20.42 20.02 20.42 7,494 20.150 0.00%
2001-12-18 0 0.500 0.500 0.510 0.500 0.500 300,000 150,000 0.5000 20.02 20.02 20.42 20.02 20.02 7,494 20.017 -1.96%
2001-12-17 0 0.510 0.500 0.510 0.500 0.510 1,000,000 503,000 0.5030 20.42 20.02 20.42 20.02 20.42 24,979 20.137 2.00%
2001-12-14 0 0.500 0.500 0.520 0.500 0.500 70,000 35,000 0.5000 20.02 20.02 20.82 20.02 20.02 1,749 20.017 1.01%
2001-12-13 0 0.495 0.495 0.500 0.495 0.500 270,000 134,400 0.4978 19.82 19.82 20.02 19.82 20.02 6,744 19.928 -6.60%
2001-12-12 0 0.530 0.520 0.540 0.530 0.540 670,000 356,100 0.5315 21.22 20.82 21.62 21.22 21.62 16,736 21.277 -1.85%
2001-12-11 0 0.540 0.530 0.540 0.500 0.540 1,474,000 779,920 0.5291 21.62 21.22 21.62 20.02 21.62 36,820 21.182 8.00%
2001-12-10 0 0.500 0.500 0.530 - - 0 0 - 20.02 20.02 21.22 - - 0 - 0.00%
2001-12-07 0 0.500 0.500 0.520 - - 0 0 - 20.02 20.02 20.82 - - 0 - 0.00%
2001-12-06 0 0.500 0.500 0.510 0.500 0.510 120,000 61,000 0.5083 20.02 20.02 20.42 20.02 20.42 2,998 20.350 -1.96%
2001-12-05 0 0.510 0.510 0.520 - - 0 0 - 20.42 20.42 20.82 - - 0 - 0.00%
2001-12-04 0 0.510 0.490 0.520 0.510 0.510 100,000 51,000 0.5100 20.42 19.62 20.82 20.42 20.42 2,498 20.417 0.00%
2001-12-03 0 0.510 0.510 0.530 0.510 0.520 320,000 163,400 0.5106 20.42 20.42 21.22 20.42 20.82 7,993 20.442 0.00%
2001-11-30 0 0.510 0.510 0.520 0.510 0.510 280,000 142,800 0.5100 20.42 20.42 20.82 20.42 20.42 6,994 20.417 3.03%
2001-11-29 0 0.495 0.495 0.510 0.495 0.495 20,000 9,900 0.4950 19.82 19.82 20.42 19.82 19.82 500 19.816 -1.00%
2001-11-28 0 0.500 0.500 0.510 0.500 0.500 88,000 44,000 0.5000 20.02 20.02 20.42 20.02 20.02 2,198 20.017 0.00%
2001-11-27 0 0.500 0.500 0.510 0.500 0.500 120,000 60,000 0.5000 20.02 20.02 20.42 20.02 20.02 2,998 20.017 1.01%
2001-11-26 0 0.495 0.490 0.520 0.495 0.495 20,000 9,900 0.4950 19.82 19.62 20.82 19.82 19.82 500 19.816 -1.00%
2001-11-23 0 0.500 0.495 0.510 0.500 0.500 210,000 105,000 0.5000 20.02 19.82 20.42 20.02 20.02 5,246 20.017 2.04%
2001-11-22 0 0.490 0.490 0.500 - - 0 0 - 19.62 19.62 20.02 - - 0 - 2.08%
2001-11-21 0 0.480 0.475 - - - 0 0 - 19.22 19.02 - - - 0 - 0.00%
2001-11-20 0 0.480 0.480 0.500 0.480 0.500 100,000 48,400 0.4840 19.22 19.22 20.02 19.22 20.02 2,498 19.376 0.00%
2001-11-19 0 0.480 0.480 0.500 0.480 0.480 166,000 79,680 0.4800 19.22 19.22 20.02 19.22 19.22 4,147 19.216 0.00%
2001-11-16 0 0.480 0.470 0.500 0.480 0.480 100,000 48,000 0.4800 19.22 18.82 20.02 19.22 19.22 2,498 19.216 0.00%
2001-11-15 0 0.480 0.480 0.500 0.480 0.480 4,000 1,920 0.4800 19.22 19.22 20.02 19.22 19.22 100 19.216 0.00%
2001-11-14 0 0.480 0.475 0.500 0.470 0.480 210,000 100,700 0.4795 19.22 19.02 20.02 18.82 19.22 5,246 19.197 2.13%
2001-11-13 0 0.470 0.470 0.500 - - 0 0 - 18.82 18.82 20.02 - - 0 - 0.00%
2001-11-12 0 0.470 0.470 - - - 0 0 - 18.82 18.82 - - - 0 - 0.00%
2001-11-09 0 0.470 0.470 0.490 0.470 0.470 60,000 28,200 0.4700 18.82 18.82 19.62 18.82 18.82 1,499 18.816 0.00%
2001-11-08 0 0.470 0.470 - 0.470 0.470 120,000 56,400 0.4700 18.82 18.82 - 18.82 18.82 2,998 18.816 0.00%
2001-11-07 0 0.470 0.470 0.490 - - 0 0 - 18.82 18.82 19.62 - - 0 - 0.00%
2001-11-06 0 0.470 0.460 0.490 - - 0 0 - 18.82 18.42 19.62 - - 0 - 0.00%
2001-11-05 0 0.470 0.470 0.500 0.470 0.500 106,000 50,120 0.4728 18.82 18.82 20.02 18.82 20.02 2,648 18.929 0.00%
2001-11-02 0 0.470 0.470 0.510 - - 0 0 - 18.82 18.82 20.42 - - 0 - 0.00%
2001-11-01 0 0.470 0.470 - - - 0 0 - 18.82 18.82 - - - 0 - 0.00%
2001-10-31 0 0.470 0.470 0.520 0.470 0.470 62,000 29,140 0.4700 18.82 18.82 20.82 18.82 18.82 1,549 18.816 -2.08%
2001-10-30 0 0.480 0.470 - 0.480 0.480 200,000 96,000 0.4800 19.22 18.82 - 19.22 19.22 4,996 19.216 0.00%
2001-10-29 0 0.480 0.460 - - - 2,000 1,040 0.5200 19.22 18.42 - - - 50 20.817 0.00%
2001-10-26 0 0.480 0.475 0.520 0.480 0.480 100,000 48,000 0.4800 19.22 19.02 20.82 19.22 19.22 2,498 19.216 -5.88%
2001-10-24 0 0.510 0.510 - - - 0 0 - 20.42 20.42 - - - 0 - 8.51%
2001-10-23 0 0.470 0.470 0.510 - - 0 0 - 18.82 18.82 20.42 - - 0 - 1.08%
2001-10-22 0 0.465 0.465 - 0.465 0.490 200,000 93,500 0.4675 18.62 18.62 - 18.62 19.62 4,996 18.715 -4.12%
2001-10-19 0 0.485 0.470 0.490 - - 0 0 - 19.42 18.82 19.62 - - 0 - 0.00%
2001-10-18 0 0.485 0.470 0.490 - - 0 0 - 19.42 18.82 19.62 - - 0 - 0.00%
2001-10-17 0 0.485 0.485 0.510 0.485 0.520 172,000 89,020 0.5176 19.42 19.42 20.42 19.42 20.82 4,296 20.719 -6.73%
2001-10-16 0 0.520 0.465 0.560 0.520 0.600 8,000 4,400 0.5500 20.82 18.62 22.42 20.82 24.02 200 22.018 7.22%
2001-10-15 0 0.485 0.475 - 0.485 0.485 40,000 19,400 0.4850 19.42 19.02 - 19.42 19.42 999 19.416 -4.90%
2001-10-12 0 0.510 - 0.510 - - 0 0 - 20.42 - 20.42 - - 0 - 0.00%
2001-10-11 0 0.510 - 0.510 - - 0 0 - 20.42 - 20.42 - - 0 - 0.00%
2001-10-10 0 0.510 - 0.510 - - 0 0 - 20.42 - 20.42 - - 0 - -3.77%
2001-10-09 0 0.530 0.490 0.600 0.530 0.570 4,000 2,200 0.5500 21.22 19.62 24.02 21.22 22.82 100 22.018 12.77%
2001-10-08 0 0.470 0.470 - - - 0 0 - 18.82 18.82 - - - 0 - 0.00%
2001-10-05 0 0.470 0.465 0.490 - - 0 0 - 18.82 18.62 19.62 - - 0 - 0.00%
2001-10-04 0 0.470 0.470 - 0.470 0.470 8,000 3,760 0.4700 18.82 18.82 - 18.82 18.82 200 18.816 -2.08%
2001-10-03 0 0.480 - 0.490 - - 0 0 - 19.22 - 19.62 - - 0 - 0.00%
2001-09-28 0 0.480 0.475 0.490 0.480 0.480 100,000 48,000 0.4800 19.22 19.02 19.62 19.22 19.22 2,498 19.216 0.00%
2001-09-27 0 0.480 0.475 0.485 0.480 0.485 200,000 96,500 0.4825 19.22 19.02 19.42 19.22 19.42 4,996 19.316 -1.03%
2001-09-26 0 0.485 0.480 0.495 0.485 0.485 202,000 97,980 0.4850 19.42 19.22 19.82 19.42 19.42 5,046 19.418 -1.02%
2001-09-25 0 0.490 0.485 0.490 0.490 0.500 270,000 133,000 0.4926 19.62 19.42 19.62 19.62 20.02 6,744 19.720 -12.50%
2001-09-24 0 0.560 0.560 0.600 - - 0 0 - 22.42 22.42 24.02 - - 0 - 24.44%
2001-09-21 0 0.450 0.450 0.500 0.450 0.450 130,000 58,500 0.4500 18.01 18.01 20.02 18.01 18.01 3,247 18.015 -10.00%
2001-09-20 0 0.500 - 0.500 - - 0 0 - 20.02 - 20.02 - - 0 - 0.00%
2001-09-19 0 0.500 - 0.500 - - 0 0 - 20.02 - 20.02 - - 0 - -1.96%
2001-09-18 0 0.510 - 0.510 - - 0 0 - 20.42 - 20.42 - - 0 - 0.00%
2001-09-17 0 0.510 - 0.520 - - 0 0 - 20.42 - 20.82 - - 0 - 0.00%
2001-09-14 0 0.510 0.510 - - - 0 0 - 20.42 20.42 - - - 0 - 8.51%
2001-09-13 0 0.470 0.470 - - - 0 0 - 18.82 18.82 - - - 0 - 9.30%
2001-09-12 0 0.430 0.430 0.450 0.430 0.440 200,000 87,000 0.4350 17.21 17.21 18.01 17.21 17.61 4,996 17.414 -7.53%
2001-09-11 0 0.465 0.465 0.480 0.465 0.465 8,000 3,720 0.4650 18.62 18.62 19.22 18.62 18.62 200 18.615 -2.11%
2001-09-10 0 0.475 0.475 0.480 - - 0 0 - 19.02 19.02 19.22 - - 0 - 2.15%
2001-09-07 0 0.465 0.465 0.495 - - 10,000 4,600 0.4600 18.62 18.62 19.82 - - 250 18.415 0.00%
2001-09-06 0 0.465 0.465 - 0.465 0.485 410,000 190,690 0.4651 18.62 18.62 - 18.62 19.42 10,242 18.619 -4.12%
2001-09-05 0 0.485 0.485 0.490 - - 0 0 - 19.42 19.42 19.62 - - 0 - 0.00%
2001-09-04 0 0.485 0.485 - - - 0 0 - 19.42 19.42 - - - 0 - 1.04%
2001-09-03 0 0.480 0.480 0.500 - - 0 0 - 19.22 19.22 20.02 - - 0 - 0.00%
2001-08-31 0 0.480 0.475 - - - 0 0 - 19.22 19.02 - - - 0 - 0.00%
2001-08-30 0 0.480 0.480 0.500 - - 0 0 - 19.22 19.22 20.02 - - 0 - 0.00%
2001-08-29 0 0.480 0.480 0.500 - - 0 0 - 19.22 19.22 20.02 - - 0 - 0.00%
2001-08-28 0 0.480 0.475 0.500 0.480 0.490 288,000 139,240 0.4835 19.22 19.02 20.02 19.22 19.62 7,194 19.355 -2.04%
2001-08-27 0 0.490 0.485 0.490 - - 0 0 - 19.62 19.42 19.62 - - 0 - 0.00%
2001-08-24 0 0.490 0.485 0.490 - - 0 0 - 19.62 19.42 19.62 - - 0 - 0.00%
2001-08-23 0 0.490 0.490 0.500 0.490 0.490 80,000 39,200 0.4900 19.62 19.62 20.02 19.62 19.62 1,998 19.616 0.00%
2001-08-22 0 0.490 0.485 0.490 0.490 0.490 200,000 98,000 0.4900 19.62 19.42 19.62 19.62 19.62 4,996 19.616 -5.77%
2001-08-21 0 0.520 - 0.520 - - 0 0 - 20.82 - 20.82 - - 0 - 0.00%
2001-08-20 0 0.520 - 0.520 - - 0 0 - 20.82 - 20.82 - - 0 - 0.00%
2001-08-17 0 0.520 0.490 0.520 - - 0 0 - 20.82 19.62 20.82 - - 0 - -1.89%
2001-08-16 0 0.530 - 0.540 - - 0 0 - 21.22 - 21.62 - - 0 - 0.00%
2001-08-15 0 0.530 0.485 0.550 0.530 0.530 100,000 53,000 0.5300 21.22 19.42 22.02 21.22 21.22 2,498 21.218 10.42%
2001-08-14 0 0.510 0.500 0.540 - - 0 0 - 19.22 18.84 20.35 - - 0 - 0.00%
2001-08-13 0 0.510 0.485 0.530 - - 0 0 - 19.22 18.27 19.97 - - 0 - 0.00%
2001-08-10 0 0.510 0.510 0.550 - - 0 0 - 19.22 19.22 20.72 - - 0 - 0.00%
2001-08-09 0 0.510 0.500 0.530 0.510 0.520 400,000 205,000 0.5125 19.22 18.84 19.97 19.22 19.59 10,616 19.310 -1.92%
2001-08-08 0 0.520 0.510 0.520 0.520 0.520 170,000 88,400 0.5200 19.59 19.22 19.59 19.59 19.59 4,512 19.593 -3.70%
2001-08-07 0 0.540 0.510 0.540 0.540 0.540 100,000 54,000 0.5400 20.35 19.22 20.35 20.35 20.35 2,654 20.346 1.89%
2001-08-06 0 0.530 0.510 0.530 0.530 0.530 100,000 53,000 0.5300 19.97 19.22 19.97 19.97 19.97 2,654 19.969 0.00%
2001-08-03 0 0.530 - 0.570 - - 0 0 - 19.97 - 21.48 - - 0 - 0.00%
2001-08-02 0 0.530 0.520 0.540 0.530 0.530 100,000 53,000 0.5300 19.97 19.59 20.35 19.97 19.97 2,654 19.969 1.92%
2001-08-01 0 0.520 0.520 0.560 - - 0 0 - 19.59 19.59 21.10 - - 0 - 0.00%
2001-07-31 0 0.520 0.520 0.570 - - 0 0 - 19.59 19.59 21.48 - - 0 - 0.00%
2001-07-30 0 0.520 0.520 0.560 0.520 0.520 264,000 137,280 0.5200 19.59 19.59 21.10 19.59 19.59 7,007 19.593 -1.89%
2001-07-27 0 0.530 0.530 0.550 - - 0 0 - 19.97 19.97 20.72 - - 0 - 0.00%
2001-07-26 0 0.530 0.520 0.540 0.530 0.540 200,000 107,500 0.5375 19.97 19.59 20.35 19.97 20.35 5,308 20.252 -3.64%
2001-07-24 0 0.550 0.540 0.550 0.550 0.550 50,000 27,500 0.5500 20.72 20.35 20.72 20.72 20.72 1,327 20.723 -1.79%
2001-07-23 0 0.560 - 0.560 - - 0 0 - 21.10 - 21.10 - - 0 - -1.75%
2001-07-20 0 0.570 - 0.570 - - 0 0 - 21.48 - 21.48 - - 0 - 0.00%
2001-07-19 0 0.570 0.520 0.570 0.570 0.570 2,000 1,140 0.5700 21.48 19.59 21.48 21.48 21.48 53 21.477 9.62%
2001-07-18 0 0.520 0.520 0.570 - - 0 0 - 19.59 19.59 21.48 - - 0 - 0.00%
2001-07-17 0 0.520 0.520 0.570 0.520 0.520 30,000 15,600 0.5200 19.59 19.59 21.48 19.59 19.59 796 19.593 -1.89%
2001-07-16 0 0.530 0.510 0.580 - - 0 0 - 19.97 19.22 21.85 - - 0 - 0.00%
2001-07-13 0 0.530 0.530 0.580 0.520 0.530 400,000 209,080 0.5227 19.97 19.97 21.85 19.59 19.97 10,616 19.694 -3.64%
2001-07-12 0 0.550 0.550 0.570 0.550 0.550 100,000 55,000 0.5500 20.72 20.72 21.48 20.72 20.72 2,654 20.723 -3.51%
2001-07-11 0 0.570 0.540 0.590 - - 0 0 - 21.48 20.35 22.23 - - 0 - 0.00%
2001-07-10 0 0.570 0.570 0.590 - - 98,000 55,860 0.5700 21.48 21.48 22.23 - - 2,601 21.477 1.79%
2001-07-09 0 0.560 0.530 0.580 - - 0 0 - 21.10 19.97 21.85 - - 0 - 0.00%
2001-07-05 0 0.560 0.550 0.580 - - 0 0 - 21.10 20.72 21.85 - - 0 - 0.00%
2001-07-04 0 0.560 0.550 0.590 - - 0 0 - 21.10 20.72 22.23 - - 0 - 0.00%
2001-07-03 0 0.560 0.540 0.580 0.540 0.560 160,000 89,200 0.5575 21.10 20.35 21.85 20.35 21.10 4,246 21.006 0.00%
2001-06-29 0 0.560 0.560 0.580 0.560 0.560 82,000 45,920 0.5600 21.10 21.10 21.85 21.10 21.10 2,176 21.100 0.00%
2001-06-28 0 0.560 0.550 0.580 - - 0 0 - 21.10 20.72 21.85 - - 0 - 0.00%
2001-06-27 0 0.560 0.550 0.580 - - 0 0 - 21.10 20.72 21.85 - - 0 - 0.00%
2001-06-26 0 0.560 0.550 0.580 - - 0 0 - 21.10 20.72 21.85 - - 0 - 0.00%
2001-06-22 0 0.560 0.550 0.590 0.560 0.560 162,000 89,720 0.5538 21.10 20.72 22.23 21.10 21.10 4,300 20.867 0.00%
2001-06-21 0 0.560 0.540 0.580 - - 0 0 - 21.10 20.35 21.85 - - 0 - 0.00%
2001-06-20 0 0.560 0.540 0.580 - - 0 0 - 21.10 20.35 21.85 - - 0 - 0.00%
2001-06-19 0 0.560 0.550 0.580 - - 0 0 - 21.10 20.72 21.85 - - 0 - 0.00%
2001-06-18 0 0.560 0.550 0.580 - - 0 0 - 21.10 20.72 21.85 - - 0 - 0.00%
2001-06-15 0 0.560 0.560 0.580 0.550 0.560 270,000 151,020 0.5593 21.10 21.10 21.85 20.72 21.10 7,166 21.075 -1.75%
2001-06-14 0 0.570 0.560 0.580 0.570 0.580 1,050,000 603,820 0.5751 21.48 21.10 21.85 21.48 21.85 27,868 21.667 1.79%
2001-06-13 0 0.560 0.560 0.570 0.560 0.560 74,000 41,440 0.5600 21.10 21.10 21.48 21.10 21.10 1,964 21.100 -1.75%
2001-06-12 0 0.570 0.560 0.580 - - 0 0 - 21.48 21.10 21.85 - - 0 - 0.00%
2001-06-11 0 0.570 0.560 0.570 0.560 0.580 134,000 76,340 0.5697 21.48 21.10 21.48 21.10 21.85 3,556 21.465 -1.72%
2001-06-08 0 0.580 0.560 0.580 0.580 0.580 10,000 5,800 0.5800 21.85 21.10 21.85 21.85 21.85 265 21.853 0.00%
2001-06-07 0 0.580 0.570 0.580 0.560 0.580 350,000 197,000 0.5629 21.85 21.48 21.85 21.10 21.85 9,289 21.207 5.45%
2001-06-06 0 0.550 0.550 0.580 0.540 0.550 40,000 21,980 0.5495 20.72 20.72 21.85 20.35 20.72 1,062 20.704 -5.17%
2001-06-05 0 0.580 0.570 0.590 0.570 0.580 330,000 190,100 0.5761 21.85 21.48 22.23 21.48 21.85 8,758 21.705 0.00%
2001-06-04 0 0.580 0.570 0.580 - - 0 0 - 21.85 21.48 21.85 - - 0 - -1.69%
2001-06-01 0 0.590 0.580 0.600 0.580 0.600 1,522,000 895,160 0.5881 22.23 21.85 22.61 21.85 22.61 40,395 22.160 3.51%
2001-05-31 0 0.570 0.570 0.580 0.550 0.580 1,452,000 839,360 0.5781 21.48 21.48 21.85 20.72 21.85 38,537 21.781 0.00%
2001-05-30 0 0.570 0.550 0.570 0.570 0.570 250,000 142,500 0.5700 21.48 20.72 21.48 21.48 21.48 6,635 21.477 -1.72%
2001-05-29 0 0.580 0.570 0.590 0.570 0.600 364,000 211,580 0.5813 21.85 21.48 22.23 21.48 22.61 9,661 21.901 -3.33%
2001-05-28 0 0.600 0.580 0.600 0.570 0.600 942,000 545,880 0.5795 22.61 21.85 22.61 21.48 22.61 25,001 21.834 9.09%
2001-05-25 0 0.550 0.540 0.560 0.530 0.550 690,000 373,300 0.5410 20.72 20.35 21.10 19.97 20.72 18,313 20.384 5.77%
2001-05-24 0 0.520 0.520 0.540 - - 0 0 - 19.59 19.59 20.35 - - 0 - 1.96%
2001-05-23 0 0.510 0.500 0.510 0.510 0.520 460,000 237,600 0.5165 19.22 18.84 19.22 19.22 19.59 12,209 19.462 -1.92%
2001-05-22 0 0.520 0.520 0.530 0.500 0.520 436,000 224,720 0.5154 19.59 19.59 19.97 18.84 19.59 11,572 19.420 1.96%
2001-05-21 0 0.510 0.500 0.520 0.510 0.510 100,000 51,000 0.5100 19.22 18.84 19.59 19.22 19.22 2,654 19.216 2.00%
2001-05-18 0 0.500 0.490 - - - 0 0 - 18.84 18.46 - - - 0 - 0.00%
2001-05-17 0 0.500 0.480 0.510 0.500 0.510 200,000 101,000 0.5050 18.84 18.09 19.22 18.84 19.22 5,308 19.027 -1.96%
2001-05-16 0 0.510 0.500 0.520 0.510 0.510 184,000 93,840 0.5100 19.22 18.84 19.59 19.22 19.22 4,883 19.216 2.00%
2001-05-15 0 0.500 0.500 0.510 0.490 0.500 130,000 64,700 0.4977 18.84 18.84 19.22 18.46 18.84 3,450 18.752 0.00%
2001-05-14 0 0.500 0.500 0.510 0.490 0.500 100,000 49,500 0.4950 18.84 18.84 19.22 18.46 18.84 2,654 18.651 0.00%
2001-05-11 0 0.500 0.480 0.500 0.470 0.500 104,000 51,880 0.4988 18.84 18.09 18.84 17.71 18.84 2,760 18.796 -1.96%
2001-05-10 0 0.510 0.480 0.520 - - 0 0 - 19.22 18.09 19.59 - - 0 - 0.00%
2001-05-09 0 0.510 0.500 0.520 - - 0 0 - 19.22 18.84 19.59 - - 0 - 0.00%
2001-05-08 0 0.510 0.485 0.520 - - 0 0 - 19.22 18.27 19.59 - - 0 - 0.00%
2001-05-07 0 0.510 0.500 0.520 - - 100,000 51,000 0.5100 19.22 18.84 19.59 - - 2,654 19.216 0.00%
2001-05-04 0 0.510 0.500 0.510 0.510 0.510 348,000 177,480 0.5100 19.22 18.84 19.22 19.22 19.22 9,236 19.216 0.00%
2001-05-03 0 0.510 0.510 0.520 0.510 0.510 210,000 107,100 0.5100 19.22 19.22 19.59 19.22 19.22 5,574 19.216 0.00%
2001-05-02 0 0.510 0.510 0.520 0.510 0.520 400,000 207,200 0.5180 19.22 19.22 19.59 19.22 19.59 10,616 19.517 0.00%
2001-04-27 0 0.510 0.510 0.530 - - 0 0 - 19.22 19.22 19.97 - - 0 - 0.00%
2001-04-26 0 0.510 0.510 0.530 0.500 0.500 20,000 10,000 0.5000 19.22 19.22 19.97 18.84 18.84 531 18.839 0.00%
2001-04-25 0 0.510 0.510 0.520 0.510 0.510 160,000 81,600 0.5100 19.22 19.22 19.59 19.22 19.22 4,246 19.216 2.00%
2001-04-24 0 0.500 0.500 0.510 0.500 0.510 318,000 161,700 0.5085 18.84 18.84 19.22 18.84 19.22 8,440 19.159 0.00%
2001-04-23 0 0.500 0.500 0.510 0.500 0.510 150,000 76,000 0.5067 18.84 18.84 19.22 18.84 19.22 3,981 19.090 0.00%
2001-04-20 0 0.500 0.500 0.510 0.500 0.500 310,000 155,000 0.5000 18.84 18.84 19.22 18.84 18.84 8,228 18.839 1.01%
2001-04-19 0 0.495 0.495 0.500 0.490 0.495 154,000 75,960 0.4932 18.65 18.65 18.84 18.46 18.65 4,087 18.585 1.02%
2001-04-18 0 0.490 0.490 0.500 0.485 0.490 210,000 102,850 0.4898 18.46 18.46 18.84 18.27 18.46 5,574 18.453 -2.00%
2001-04-17 0 0.500 0.485 0.500 0.480 0.500 80,000 38,850 0.4856 18.84 18.27 18.84 18.09 18.84 2,123 18.297 4.17%
2001-04-12 0 0.480 0.480 0.500 0.480 0.480 70,000 33,600 0.4800 18.09 18.09 18.84 18.09 18.09 1,858 18.086 1.05%
2001-04-11 0 0.475 0.475 - - - 0 0 - 17.90 17.90 - - - 0 - 0.00%
2001-04-10 0 0.475 0.475 - 0.475 0.480 30,000 14,330 0.4777 17.90 17.90 - 17.90 18.09 796 17.998 -1.04%
2001-04-09 0 0.480 0.470 0.480 - - 0 0 - 18.09 17.71 18.09 - - 0 - 0.00%
2001-04-06 0 0.480 0.480 0.485 0.475 0.480 300,000 143,000 0.4767 18.09 18.09 18.27 17.90 18.09 7,962 17.960 1.05%
2001-04-04 0 0.475 0.475 0.480 0.470 0.475 110,000 51,950 0.4723 17.90 17.90 18.09 17.71 17.90 2,919 17.794 -1.04%
2001-04-03 0 0.480 0.480 0.485 0.480 0.480 96,000 46,080 0.4800 18.09 18.09 18.27 18.09 18.09 2,548 18.086 -2.04%
2001-04-02 0 0.490 0.450 0.490 - - 0 0 - 18.46 16.96 18.46 - - 0 - 0.00%
2001-03-30 0 0.490 0.470 0.490 0.470 0.490 190,000 91,400 0.4811 18.46 17.71 18.46 17.71 18.46 5,043 18.125 2.08%
2001-03-29 0 0.480 0.480 0.490 0.480 0.490 370,000 178,600 0.4827 18.09 18.09 18.46 18.09 18.46 9,820 18.187 -4.00%
2001-03-28 0 0.500 0.490 0.500 0.500 0.500 1,470,000 735,000 0.5000 18.84 18.46 18.84 18.84 18.84 39,015 18.839 3.09%
2001-03-27 0 0.485 0.480 0.495 0.480 0.485 220,000 106,600 0.4845 18.27 18.09 18.65 18.09 18.27 5,839 18.257 1.04%
2001-03-26 0 0.480 0.480 0.495 0.480 0.480 100,000 48,000 0.4800 18.09 18.09 18.65 18.09 18.09 2,654 18.086 -5.88%
2001-03-23 0 0.510 0.475 0.510 0.460 0.510 104,000 49,440 0.4754 19.22 17.90 19.22 17.33 19.22 2,760 17.912 7.37%
2001-03-22 0 0.475 0.470 0.485 0.470 0.485 652,000 311,500 0.4778 17.90 17.71 18.27 17.71 18.27 17,304 18.001 -3.06%
2001-03-21 0 0.490 0.490 0.500 0.490 0.490 40,000 19,600 0.4900 18.46 18.46 18.84 18.46 18.46 1,062 18.462 3.16%
2001-03-20 0 0.475 0.475 0.510 - - 0 0 - 17.90 17.90 19.22 - - 0 - 1.06%
2001-03-19 0 0.470 0.460 0.500 0.470 0.470 100,000 47,000 0.4700 17.71 17.33 18.84 17.71 17.71 2,654 17.709 -6.00%
2001-03-16 0 0.500 0.500 0.520 0.500 0.500 84,000 42,000 0.5000 18.84 18.84 19.59 18.84 18.84 2,229 18.839 0.00%
2001-03-15 0 0.500 - 0.510 0.500 0.500 100,000 50,000 0.5000 18.84 - 19.22 18.84 18.84 2,654 18.839 0.00%
2001-03-14 0 0.500 0.500 - 0.500 0.510 100,000 50,500 0.5050 18.84 18.84 - 18.84 19.22 2,654 19.027 0.00%
2001-03-13 0 0.500 0.500 0.520 0.500 0.510 170,000 86,200 0.5071 18.84 18.84 19.59 18.84 19.22 4,512 19.105 -1.96%
2001-03-12 0 0.510 0.500 0.520 - - 0 0 - 19.22 18.84 19.59 - - 0 - 0.00%
2001-03-09 0 0.510 0.510 0.530 - - 0 0 - 19.22 19.22 19.97 - - 0 - 0.00%
2001-03-08 0 0.510 0.510 0.540 0.510 0.510 100,000 51,000 0.5100 19.22 19.22 20.35 19.22 19.22 2,654 19.216 -1.92%
2001-03-07 0 0.520 0.520 0.550 0.510 0.510 10,000 5,100 0.5100 19.59 19.59 20.72 19.22 19.22 265 19.216 -1.89%
2001-03-06 0 0.530 0.530 0.560 0.530 0.530 310,000 164,300 0.5300 19.97 19.97 21.10 19.97 19.97 8,228 19.969 1.92%
2001-03-05 0 0.520 0.520 0.530 0.510 0.520 800,000 415,360 0.5192 19.59 19.59 19.97 19.22 19.59 21,232 19.562 4.00%
2001-03-02 0 0.500 0.500 0.550 0.500 0.500 90,000 45,000 0.5000 18.84 18.84 20.72 18.84 18.84 2,389 18.839 0.00%
2001-03-01 0 0.500 0.500 0.530 0.500 0.510 300,000 152,500 0.5083 18.84 18.84 19.97 18.84 19.22 7,962 19.153 -3.85%
2001-02-28 0 0.520 0.510 0.530 0.510 0.520 342,000 177,340 0.5185 19.59 19.22 19.97 19.22 19.59 9,077 19.538 0.00%
2001-02-27 0 0.520 0.510 0.520 0.520 0.520 8,000 4,160 0.5200 19.59 19.22 19.59 19.59 19.59 212 19.593 1.96%
2001-02-26 0 0.510 0.510 0.530 0.500 0.510 410,000 205,500 0.5012 19.22 19.22 19.97 18.84 19.22 10,882 18.885 0.00%
2001-02-23 0 0.510 0.510 0.540 - - 0 0 - 19.22 19.22 20.35 - - 0 - 0.00%
2001-02-22 0 0.510 0.500 0.520 0.510 0.510 102,000 52,020 0.5100 19.22 18.84 19.59 19.22 19.22 2,707 19.216 -1.92%
2001-02-21 0 0.520 0.510 0.530 0.520 0.530 180,000 94,600 0.5256 19.59 19.22 19.97 19.59 19.97 4,777 19.802 4.00%
2001-02-20 0 0.500 0.500 0.510 0.500 0.500 270,000 135,000 0.5000 18.84 18.84 19.22 18.84 18.84 7,166 18.839 -1.96%
2001-02-19 0 0.510 0.500 0.520 - - 0 0 - 19.22 18.84 19.59 - - 0 - 0.00%
2001-02-16 0 0.510 0.500 0.520 0.500 0.510 324,000 165,000 0.5093 19.22 18.84 19.59 18.84 19.22 8,599 19.188 2.00%
2001-02-15 0 0.500 0.495 0.510 0.495 0.500 200,000 99,500 0.4975 18.84 18.65 19.22 18.65 18.84 5,308 18.745 0.00%
2001-02-14 0 0.500 0.500 0.510 - - 0 0 - 18.84 18.84 19.22 - - 0 - 0.00%
2001-02-13 0 0.500 0.490 0.510 0.500 0.500 124,000 62,000 0.5000 18.84 18.46 19.22 18.84 18.84 3,291 18.839 2.04%
2001-02-12 0 0.490 0.490 0.500 0.490 0.490 100,000 49,000 0.4900 18.46 18.46 18.84 18.46 18.46 2,654 18.462 -2.00%
2001-02-09 0 0.500 0.485 0.510 - - 0 0 - 18.84 18.27 19.22 - - 0 - 0.00%
2001-02-08 0 0.500 0.495 0.500 0.500 0.500 350,000 175,000 0.5000 18.84 18.65 18.84 18.84 18.84 9,289 18.839 0.00%
2001-02-07 0 0.500 0.495 0.510 0.495 0.500 350,000 174,500 0.4986 18.84 18.65 19.22 18.65 18.84 9,289 18.785 0.00%
2001-02-06 0 0.500 0.495 0.510 0.490 0.500 310,000 154,000 0.4968 18.84 18.65 19.22 18.46 18.84 8,228 18.718 0.00%
2001-02-05 0 0.500 0.495 0.500 0.500 0.500 700,000 350,000 0.5000 18.84 18.65 18.84 18.84 18.84 18,578 18.839 1.01%
2001-02-02 0 0.495 0.490 0.500 0.490 0.500 304,000 151,110 0.4971 18.65 18.46 18.84 18.46 18.84 8,068 18.729 1.02%
2001-02-01 0 0.490 0.490 0.510 - - 0 0 - 18.46 18.46 19.22 - - 0 - 0.00%
2001-01-31 0 0.490 0.490 0.495 - - 0 0 - 18.46 18.46 18.65 - - 0 - 0.00%
2001-01-30 0 0.490 0.480 0.500 - - 0 0 - 18.46 18.09 18.84 - - 0 - 0.00%
2001-01-29 0 0.490 0.490 0.495 0.490 0.490 220,000 107,800 0.4900 18.46 18.46 18.65 18.46 18.46 5,839 18.462 -5.77%
2001-01-23 0 0.520 0.540 - - - 0 0 - 19.59 20.35 - - - 0 - 8.33%
2001-01-22 0 0.480 0.480 0.500 - - 0 0 - 18.09 18.09 18.84 - - 0 - 0.00%
2001-01-19 0 0.480 0.480 0.485 0.470 0.480 620,000 297,400 0.4797 18.09 18.09 18.27 17.71 18.09 16,455 18.073 -2.04%
2001-01-18 0 0.490 0.480 - 0.485 0.490 200,000 97,500 0.4875 18.46 18.09 - 18.27 18.46 5,308 18.368 2.08%
2001-01-17 0 0.480 0.480 0.485 0.480 0.480 834,000 400,320 0.4800 18.09 18.09 18.27 18.09 18.09 22,135 18.086 0.00%
2001-01-16 0 0.480 0.480 0.510 0.480 0.490 1,350,500 655,475 0.4854 18.09 18.09 19.22 18.09 18.46 35,843 18.287 2.13%
2001-01-15 0 0.470 0.450 0.490 - - 0 0 - 17.71 16.96 18.46 - - 0 - 0.00%
2001-01-12 0 0.470 0.470 0.490 0.470 0.480 300,000 142,000 0.4733 17.71 17.71 18.46 17.71 18.09 7,962 17.834 2.17%
2001-01-11 0 0.460 0.460 - 0.460 0.460 30,000 13,800 0.4600 17.33 17.33 - 17.33 17.33 796 17.332 0.00%
2001-01-10 0 0.460 0.460 0.480 0.460 0.460 300,000 138,000 0.4600 17.33 17.33 18.09 17.33 17.33 7,962 17.332 0.00%
2001-01-09 0 0.460 0.450 0.475 0.460 0.460 240,000 110,400 0.4600 17.33 16.96 17.90 17.33 17.33 6,370 17.332 0.00%
2001-01-08 0 0.460 0.460 - 0.460 0.460 70,000 32,200 0.4600 17.33 17.33 - 17.33 17.33 1,858 17.332 0.00%
2001-01-05 0 0.460 0.445 0.480 - - 0 0 - 17.33 16.77 18.09 - - 0 - 0.00%
2001-01-04 0 0.460 0.460 0.470 0.460 0.460 10,000 4,600 0.4600 17.33 17.33 17.71 17.33 17.33 265 17.332 1.10%
2001-01-03 0 0.455 0.455 0.470 0.455 0.460 184,000 84,220 0.4577 17.14 17.14 17.71 17.14 17.33 4,883 17.246 -4.21%
2001-01-02 0 0.475 - 0.490 - - 0 0 - 17.90 - 18.46 - - 0 - 0.00%
2000-12-29 0 0.475 - 0.475 - - 0 0 - 17.90 - 17.90 - - 0 - 0.00%
2000-12-28 0 0.475 - 0.490 0.475 0.475 80,500 38,200 0.4745 17.90 - 18.46 17.90 17.90 2,137 17.880 1.06%
2000-12-27 0 0.485 - 0.490 - - 0 0 - 17.71 - 17.89 - - 0 - 0.00%
2000-12-22 0 0.485 0.460 0.510 - - 0 0 - 17.71 16.80 18.62 - - 0 - 0.00%
2000-12-21 0 0.485 0.465 0.490 - - 0 0 - 17.71 16.98 17.89 - - 0 - 0.00%
2000-12-20 0 0.485 0.460 0.485 0.475 0.490 570,000 276,310 0.4848 17.71 16.80 17.71 17.34 17.89 15,611 17.700 -1.02%
2000-12-19 0 0.490 0.460 0.510 0.470 0.490 306,000 147,820 0.4831 17.89 16.80 18.62 17.16 17.89 8,381 17.638 6.52%
2000-12-18 0 0.460 0.460 0.470 - - 0 0 - 16.80 16.80 17.16 - - 0 - 0.00%
2000-12-15 0 0.460 0.460 0.465 0.460 0.460 66,000 30,360 0.4600 16.80 16.80 16.98 16.80 16.80 1,808 16.796 0.00%
2000-12-14 0 0.460 0.460 0.465 0.460 0.470 730,000 341,600 0.4679 16.80 16.80 16.98 16.80 17.16 19,993 17.086 -2.13%
2000-12-13 0 0.470 0.470 0.480 0.460 0.470 450,000 210,000 0.4667 17.16 17.16 17.53 16.80 17.16 12,324 17.039 2.17%
2000-12-12 0 0.460 0.430 0.470 0.450 0.490 420,000 196,590 0.4681 16.80 15.70 17.16 16.43 17.89 11,503 17.091 -5.15%
2000-12-11 0 0.485 - 0.485 0.485 0.495 76,000 37,360 0.4916 17.71 - 17.71 17.71 18.07 2,081 17.949 -1.02%
2000-12-08 0 0.490 - 0.500 - - 0 0 - 17.89 - 18.26 - - 0 - 0.00%
2000-12-07 0 0.490 - 0.500 - - 0 0 - 17.89 - 18.26 - - 0 - 0.00%
2000-12-06 0 0.490 - 0.490 - - 0 0 - 17.89 - 17.89 - - 0 - 0.00%
2000-12-05 0 0.490 - 0.490 - - 0 0 - 17.89 - 17.89 - - 0 - -1.01%
2000-12-04 0 0.495 - 0.495 0.500 0.500 202,000 101,000 0.5000 18.07 - 18.07 18.26 18.26 5,532 18.256 7.61%
2000-12-01 0 0.460 0.430 0.460 - - 0 0 - 16.80 15.70 16.80 - - 0 - 0.00%
2000-11-30 0 0.460 0.430 0.460 - - 0 0 - 16.80 15.70 16.80 - - 0 - 0.00%
2000-11-29 0 0.460 0.430 0.460 0.470 0.470 2,000 940 0.4700 16.80 15.70 16.80 17.16 17.16 55 17.161 6.98%
2000-11-28 0 0.430 0.430 0.480 - - 0 0 - 15.70 15.70 17.53 - - 0 - 2.38%
2000-11-27 0 0.420 0.420 - - - 0 0 - 15.34 15.34 - - - 0 - 0.00%
2000-11-24 0 0.420 0.420 0.480 0.420 0.440 780,000 336,100 0.4309 15.34 15.34 17.53 15.34 16.07 21,362 15.733 -4.55%
2000-11-23 0 0.440 0.430 0.460 0.440 0.445 500,000 220,500 0.4410 16.07 15.70 16.80 16.07 16.25 13,694 16.102 -2.22%
2000-11-22 0 0.450 0.450 0.470 - - 0 0 - 16.43 16.43 17.16 - - 0 - 0.00%
2000-11-21 0 0.450 0.450 0.470 0.450 0.460 190,000 87,100 0.4584 16.43 16.43 17.16 16.43 16.80 5,204 16.738 -2.17%
2000-11-20 0 0.460 0.455 0.460 0.460 0.460 240,000 110,400 0.4600 16.80 16.61 16.80 16.80 16.80 6,573 16.796 -1.08%
2000-11-17 0 0.465 0.465 - - - 0 0 - 16.98 16.98 - - - 0 - 0.00%
2000-11-16 0 0.465 0.460 - - - 0 0 - 16.98 16.80 - - - 0 - 0.00%
2000-11-15 0 0.465 0.465 0.480 0.465 0.465 70,000 32,550 0.4650 16.98 16.98 17.53 16.98 16.98 1,917 16.978 -3.12%
2000-11-14 0 0.480 0.460 0.480 0.480 0.480 18,000 8,640 0.4800 17.53 16.80 17.53 17.53 17.53 493 17.526 0.00%
2000-11-13 0 0.480 0.465 0.480 0.480 0.480 50,000 24,000 0.4800 17.53 16.98 17.53 17.53 17.53 1,369 17.526 -2.04%
2000-11-10 0 0.490 0.470 0.500 0.470 0.490 70,000 33,310 0.4759 17.89 17.16 18.26 17.16 17.89 1,917 17.375 4.26%
2000-11-09 0 0.470 0.470 - 0.460 0.470 220,000 103,200 0.4691 17.16 17.16 - 16.80 17.16 6,025 17.128 0.00%
2000-11-08 0 0.470 0.465 0.470 0.460 0.470 578,000 268,160 0.4639 17.16 16.98 17.16 16.80 17.16 15,830 16.940 2.17%
2000-11-07 0 0.460 0.460 0.465 0.455 0.455 320,000 145,600 0.4550 16.80 16.80 16.98 16.61 16.61 8,764 16.613 2.22%
2000-11-06 0 0.450 0.435 0.455 - - 0 0 - 16.43 15.88 16.61 - - 0 - 0.00%
2000-11-03 0 0.450 0.435 0.455 - - 0 0 - 16.43 15.88 16.61 - - 0 - 0.00%
2000-11-02 0 0.450 0.450 0.460 0.450 0.450 80,000 36,000 0.4500 16.43 16.43 16.80 16.43 16.43 2,191 16.431 0.00%
2000-11-01 0 0.450 0.430 0.450 0.450 0.450 60,000 27,000 0.4500 16.43 15.70 16.43 16.43 16.43 1,643 16.431 3.45%
2000-10-31 0 0.435 0.425 - - - 0 0 - 15.88 15.52 - - - 0 - 0.00%
2000-10-30 0 0.435 0.435 - 0.400 0.435 347,000 149,300 0.4303 15.88 15.88 - 14.61 15.88 9,504 15.710 1.16%
2000-10-27 0 0.430 0.430 0.450 0.430 0.430 212,000 90,200 0.4255 15.70 15.70 16.43 15.70 15.70 5,806 15.535 1.18%
2000-10-26 0 0.425 0.425 0.455 0.415 0.420 17,180,000 7,130,700 0.4151 15.52 15.52 16.61 15.15 15.34 470,519 15.155 -1.16%
2000-10-25 0 0.430 0.430 0.460 0.425 0.450 980,000 429,400 0.4382 15.70 15.70 16.80 15.52 16.43 26,840 15.999 -10.42%
2000-10-24 0 0.480 0.480 0.500 0.440 0.500 64,000 28,720 0.4488 17.53 17.53 18.26 16.07 18.26 1,753 16.385 2.13%
2000-10-23 0 0.470 0.470 - 0.430 0.430 150,000 64,500 0.4300 17.16 17.16 - 15.70 15.70 4,108 15.701 11.90%
2000-10-20 0 0.420 0.420 - - - 0 0 - 15.34 15.34 - - - 0 - 1.20%
2000-10-19 0 0.415 0.410 0.430 0.415 0.420 200,000 83,500 0.4175 15.15 14.97 15.70 15.15 15.34 5,478 15.244 -3.49%
2000-10-18 0 0.430 0.420 0.450 0.415 0.440 750,000 325,250 0.4337 15.70 15.34 16.43 15.15 16.07 20,541 15.834 -2.27%
2000-10-17 0 0.440 0.430 - 0.440 0.440 50,000 22,000 0.4400 16.07 15.70 - 16.07 16.07 1,369 16.066 8.64%
2000-10-16 0 0.405 0.405 - 0.405 0.405 20,000 8,100 0.4050 14.79 14.79 - 14.79 14.79 548 14.788 -1.22%
2000-10-13 0 0.410 0.410 - 0.410 0.410 220,000 90,200 0.4100 14.97 14.97 - 14.97 14.97 6,025 14.970 0.00%
2000-10-12 0 0.410 0.410 0.420 0.400 0.410 554,000 225,990 0.4079 14.97 14.97 15.34 14.61 14.97 15,173 14.894 0.00%
2000-10-11 0 0.410 0.410 - 0.410 0.410 50,000 20,500 0.4100 14.97 14.97 - 14.97 14.97 1,369 14.970 0.00%
2000-10-10 0 0.410 0.410 - - - 0 0 - 14.97 14.97 - - - 0 - 2.50%
2000-10-09 0 0.400 0.400 0.430 0.400 0.430 76,000 31,180 0.4103 14.61 14.61 15.70 14.61 15.70 2,081 14.980 -9.09%
2000-10-05 0 0.440 0.420 0.440 0.430 0.440 610,000 266,400 0.4367 16.07 15.34 16.07 15.70 16.07 16,706 15.946 0.00%
2000-10-04 0 0.440 0.420 0.440 0.440 0.440 40,000 17,600 0.4400 16.07 15.34 16.07 16.07 16.07 1,096 16.066 4.76%
2000-10-03 0 0.420 0.420 0.440 - - 0 0 - 15.34 15.34 16.07 - - 0 - 0.00%
2000-09-29 0 0.420 0.420 - 0.415 0.415 40,000 16,600 0.4150 15.34 15.34 - 15.15 15.15 1,096 15.153 0.00%
2000-09-28 0 0.420 0.410 - - - 0 0 - 15.34 14.97 - - - 0 - 0.00%
2000-09-27 0 0.420 0.415 0.425 0.420 0.420 60,000 25,200 0.4200 15.34 15.15 15.52 15.34 15.34 1,643 15.335 1.20%
2000-09-26 0 0.415 0.415 0.420 0.415 0.420 300,000 125,000 0.4167 15.15 15.15 15.34 15.15 15.34 8,216 15.214 -1.19%
2000-09-25 0 0.420 0.410 0.420 0.400 0.420 1,250,000 509,880 0.4079 15.34 14.97 15.34 14.61 15.34 34,235 14.894 5.00%
2000-09-22 0 0.400 0.400 0.410 0.400 0.410 610,000 245,800 0.4030 14.61 14.61 14.97 14.61 14.97 16,706 14.713 -4.76%
2000-09-21 0 0.420 0.415 0.420 0.420 0.420 150,000 63,000 0.4200 15.34 15.15 15.34 15.34 15.34 4,108 15.335 -6.67%
2000-09-20 0 0.450 0.440 0.450 0.450 0.450 400,000 180,000 0.4500 16.43 16.07 16.43 16.43 16.43 10,955 16.431 0.00%
2000-09-19 0 0.450 0.440 0.450 0.450 0.450 100,000 45,000 0.4500 16.43 16.07 16.43 16.43 16.43 2,739 16.431 -2.17%
2000-09-18 0 0.490 0.480 0.500 0.490 0.500 520,000 256,500 0.4933 16.80 16.45 17.14 16.80 17.14 15,170 16.908 -3.92%
2000-09-15 0 0.510 0.510 0.520 0.510 0.510 30,000 15,300 0.5100 17.48 17.48 17.82 17.48 17.48 875 17.481 0.00%
2000-09-14 0 0.510 0.500 0.510 0.500 0.520 340,000 173,600 0.5106 17.48 17.14 17.48 17.14 17.82 9,919 17.502 -1.92%
2000-09-12 0 0.520 0.510 0.520 0.520 0.520 420,000 218,400 0.5200 17.82 17.48 17.82 17.82 17.82 12,253 17.824 -1.89%
2000-09-11 0 0.530 0.520 0.540 0.530 0.540 770,000 414,100 0.5378 18.17 17.82 18.51 18.17 18.51 22,464 18.434 -3.64%
2000-09-08 0 0.550 0.530 0.550 - - 0 0 - 18.85 18.17 18.85 - - 0 - 0.00%
2000-09-07 0 0.550 0.540 0.550 0.550 0.550 150,000 82,500 0.5500 18.85 18.51 18.85 18.85 18.85 4,376 18.853 0.00%
2000-09-06 0 0.550 0.540 0.550 0.550 0.550 134,000 73,700 0.5500 18.85 18.51 18.85 18.85 18.85 3,909 18.853 -3.51%
2000-09-05 0 0.570 0.550 0.570 0.540 0.590 114,000 66,360 0.5821 19.54 18.85 19.54 18.51 20.22 3,326 19.953 1.79%
2000-09-04 0 0.560 0.540 0.560 - - 0 0 - 19.20 18.51 19.20 - - 0 - -1.75%
2000-09-01 0 0.570 0.540 0.570 - - 0 0 - 19.54 18.51 19.54 - - 0 - -1.72%
2000-08-31 0 0.580 0.520 0.580 0.530 0.580 940,000 517,520 0.5506 19.88 17.82 19.88 18.17 19.88 27,423 18.872 5.45%
2000-08-30 0 0.550 0.540 0.560 0.540 0.550 360,000 197,400 0.5483 18.85 18.51 19.20 18.51 18.85 10,503 18.795 -3.51%
2000-08-29 0 0.570 0.540 0.570 0.570 0.570 540,000 307,800 0.5700 19.54 18.51 19.54 19.54 19.54 15,754 19.538 0.00%
2000-08-28 0 0.570 0.550 0.570 0.540 0.580 240,000 135,900 0.5663 19.54 18.85 19.54 18.51 19.88 7,002 19.410 1.79%
2000-08-25 0 0.560 0.550 0.560 0.550 0.560 342,000 188,520 0.5512 19.20 18.85 19.20 18.85 19.20 9,977 18.895 0.00%
2000-08-24 0 0.560 0.550 0.570 0.560 0.600 380,000 221,400 0.5826 19.20 18.85 19.54 19.20 20.57 11,086 19.971 0.00%
2000-08-23 0 0.560 0.550 0.560 0.560 0.570 470,000 264,200 0.5621 19.20 18.85 19.20 19.20 19.54 13,712 19.268 -1.75%
2000-08-22 0 0.570 0.560 0.570 0.560 0.570 780,000 439,500 0.5635 19.54 19.20 19.54 19.20 19.54 22,756 19.314 0.00%
2000-08-21 0 0.570 0.560 0.580 0.570 0.570 340,000 193,800 0.5700 19.54 19.20 19.88 19.54 19.54 9,919 19.538 0.00%
2000-08-18 0 0.570 0.570 0.590 0.570 0.590 1,250,000 720,120 0.5761 19.54 19.54 20.22 19.54 20.22 36,467 19.747 -1.72%
2000-08-17 0 0.580 0.580 0.600 0.580 0.590 738,000 431,420 0.5846 19.88 19.88 20.57 19.88 20.22 21,530 20.038 0.00%
2000-08-16 0 0.580 0.580 0.590 0.580 0.580 100,000 58,000 0.5800 19.88 19.88 20.22 19.88 19.88 2,917 19.881 -1.69%
2000-08-15 0 0.590 0.580 0.590 0.580 0.590 640,000 373,600 0.5838 20.22 19.88 20.22 19.88 20.22 18,671 20.009 0.00%
2000-08-14 0 0.590 0.580 0.590 0.590 0.600 616,000 366,540 0.5950 20.22 19.88 20.22 20.22 20.57 17,971 20.396 -1.67%
2000-08-11 0 0.600 0.600 0.610 0.600 0.610 940,000 564,700 0.6007 20.57 20.57 20.91 20.57 20.91 27,423 20.592 -1.64%
2000-08-10 0 0.610 0.600 0.610 0.600 0.610 350,000 212,000 0.6057 20.91 20.57 20.91 20.57 20.91 10,211 20.762 1.67%
2000-08-09 0 0.600 0.590 0.600 0.590 0.600 552,000 329,700 0.5973 20.57 20.22 20.57 20.22 20.57 16,104 20.473 0.00%
2000-08-08 0 0.600 0.590 0.610 0.590 0.600 300,000 179,000 0.5967 20.57 20.22 20.91 20.22 20.57 8,752 20.452 0.00%
2000-08-07 0 0.600 0.600 0.610 0.590 0.600 252,000 150,600 0.5976 20.57 20.57 20.91 20.22 20.57 7,352 20.485 1.69%
2000-08-04 0 0.590 0.580 0.590 0.580 0.600 550,000 325,200 0.5913 20.22 19.88 20.22 19.88 20.57 16,046 20.267 0.00%
2000-08-03 0 0.590 0.590 0.610 0.590 0.600 780,000 467,460 0.5993 20.22 20.22 20.91 20.22 20.57 22,756 20.543 0.00%
2000-08-02 0 0.590 0.600 0.610 0.590 0.610 1,408,000 843,500 0.5991 20.22 20.57 20.91 20.22 20.91 41,077 20.535 -1.67%
2000-08-01 0 0.600 0.600 0.620 0.600 0.610 1,010,000 614,700 0.6086 20.57 20.57 21.25 20.57 20.91 29,466 20.862 -1.64%
2000-07-31 0 0.610 0.600 0.610 0.600 0.610 650,000 395,700 0.6088 20.91 20.57 20.91 20.57 20.91 18,963 20.867 0.00%
2000-07-28 0 0.610 0.610 0.620 0.600 0.640 1,816,000 1,113,200 0.6130 20.91 20.91 21.25 20.57 21.94 52,980 21.012 0.00%
2000-07-27 0 0.610 0.610 0.620 0.600 0.610 1,010,000 615,560 0.6095 20.91 20.91 21.25 20.57 20.91 29,466 20.891 0.00%
2000-07-26 0 0.610 0.600 0.610 0.600 0.610 3,020,000 1,838,500 0.6088 20.91 20.57 20.91 20.57 20.91 88,105 20.867 -1.61%
2000-07-25 0 0.620 0.610 0.630 0.610 0.660 1,840,000 1,162,560 0.6318 21.25 20.91 21.59 20.91 22.62 53,680 21.657 1.64%
2000-07-24 0 0.610 0.610 0.630 0.610 0.620 566,000 349,760 0.6180 20.91 20.91 21.59 20.91 21.25 16,512 21.182 -1.61%
2000-07-21 0 0.620 0.620 0.630 0.620 0.630 890,000 555,800 0.6245 21.25 21.25 21.59 21.25 21.59 25,965 21.406 -3.12%
2000-07-20 0 0.640 0.630 0.640 0.630 0.640 1,450,000 928,500 0.6403 21.94 21.59 21.94 21.59 21.94 42,302 21.949 -1.54%
2000-07-19 0 0.650 0.630 0.650 0.640 0.650 1,796,000 1,153,040 0.6420 22.28 21.59 22.28 21.94 22.28 52,396 22.006 0.00%
2000-07-18 0 0.650 0.630 0.650 0.630 0.650 932,000 604,180 0.6483 22.28 21.59 22.28 21.59 22.28 27,190 22.221 0.00%
2000-07-17 0 0.650 0.640 0.650 0.630 0.650 1,054,000 669,320 0.6350 22.28 21.94 22.28 21.59 22.28 30,749 21.767 8.33%
2000-07-14 0 0.600 0.590 0.610 0.580 0.610 2,130,000 1,267,300 0.5950 20.57 20.22 20.91 19.88 20.91 62,140 20.394 -1.64%
2000-07-13 0 0.610 0.590 0.610 0.580 0.610 954,000 563,440 0.5906 20.91 20.22 20.91 19.88 20.91 27,832 20.244 7.02%
2000-07-12 0 0.570 0.550 0.590 - - 100,000 55,000 0.5500 19.54 18.85 20.22 - - 2,917 18.853 0.00%
2000-07-11 0 0.570 0.540 0.580 0.570 0.570 260,000 148,200 0.5700 19.54 18.51 19.88 19.54 19.54 7,585 19.538 1.79%
2000-07-10 0 0.560 0.550 0.590 0.550 0.560 206,000 115,300 0.5597 19.20 18.85 20.22 18.85 19.20 6,010 19.185 -3.45%
2000-07-07 0 0.580 0.550 0.580 0.540 0.580 260,000 145,400 0.5592 19.88 18.85 19.88 18.51 19.88 7,585 19.169 0.00%
2000-07-06 0 0.580 0.550 0.580 0.580 0.590 30,000 17,500 0.5833 19.88 18.85 19.88 19.88 20.22 875 19.995 9.43%
2000-07-05 0 0.530 0.530 0.570 - - 0 0 - 18.17 18.17 19.54 - - 0 - 0.00%
2000-07-04 0 0.530 0.530 0.580 0.530 0.540 164,000 87,520 0.5337 18.17 18.17 19.88 18.17 18.51 4,784 18.292 -1.85%
2000-07-03 0 0.540 0.530 0.540 - - 0 0 - 18.51 18.17 18.51 - - 0 - 0.00%
2000-06-30 0 0.540 0.530 0.560 0.540 0.540 270,000 145,800 0.5400 18.51 18.17 19.20 18.51 18.51 7,877 18.510 -1.82%
2000-06-29 0 0.550 0.540 0.550 0.550 0.560 630,000 346,800 0.5505 18.85 18.51 18.85 18.85 19.20 18,379 18.869 -1.79%
2000-06-28 0 0.560 0.550 0.570 0.550 0.570 604,000 337,200 0.5583 19.20 18.85 19.54 18.85 19.54 17,621 19.136 1.82%
2000-06-27 0 0.550 0.540 0.550 0.540 0.550 530,000 291,300 0.5496 18.85 18.51 18.85 18.51 18.85 15,462 18.840 3.77%
2000-06-26 0 0.530 0.530 0.580 0.520 0.530 64,000 33,680 0.5263 18.17 18.17 19.88 17.82 18.17 1,867 18.038 -1.85%
2000-06-23 0 0.540 0.540 0.550 0.540 0.550 1,248,000 678,000 0.5433 18.51 18.51 18.85 18.51 18.85 36,409 18.622 -3.57%
2000-06-22 0 0.560 0.550 0.570 0.540 0.570 120,000 66,200 0.5517 19.20 18.85 19.54 18.51 19.54 3,501 18.910 0.00%
2000-06-21 0 0.560 0.560 0.600 0.550 0.560 144,000 80,340 0.5579 19.20 19.20 20.57 18.85 19.20 4,201 19.124 1.82%
2000-06-20 0 0.550 0.550 0.560 0.540 0.550 392,000 213,940 0.5458 18.85 18.85 19.20 18.51 18.85 11,436 18.707 -1.79%
2000-06-19 0 0.560 0.550 0.560 0.560 0.570 50,000 28,300 0.5660 19.20 18.85 19.20 19.20 19.54 1,459 19.401 1.82%
2000-06-16 0 0.550 0.540 0.580 0.550 0.550 50,000 27,500 0.5500 18.85 18.51 19.88 18.85 18.85 1,459 18.853 0.00%
2000-06-15 0 0.550 0.540 0.550 0.540 0.550 140,000 76,000 0.5429 18.85 18.51 18.85 18.51 18.85 4,084 18.608 -1.79%
2000-06-14 0 0.560 0.550 0.560 0.550 0.560 98,000 54,400 0.5551 19.20 18.85 19.20 18.85 19.20 2,859 19.027 5.66%
2000-06-13 0 0.530 0.530 0.580 0.530 0.530 10,000 5,300 0.5300 18.17 18.17 19.88 18.17 18.17 292 18.167 -5.36%
2000-06-12 0 0.560 0.530 0.570 - - 0 0 - 19.20 18.17 19.54 - - 0 - 0.00%
2000-06-09 0 0.560 0.530 0.560 - - 0 0 - 19.20 18.17 19.20 - - 0 - 0.00%
2000-06-08 0 0.560 0.530 0.560 - - 0 0 - 19.20 18.17 19.20 - - 0 - 0.00%
2000-06-07 0 0.560 0.550 0.580 0.560 0.560 100,000 56,000 0.5600 19.20 18.85 19.88 19.20 19.20 2,917 19.195 1.82%
2000-06-05 0 0.550 0.550 0.570 0.550 0.550 88,000 48,400 0.5500 18.85 18.85 19.54 18.85 18.85 2,567 18.853 -1.79%
2000-06-02 0 0.560 0.550 0.560 0.550 0.560 372,000 208,200 0.5597 19.20 18.85 19.20 18.85 19.20 10,853 19.184 5.66%
2000-06-01 0 0.530 0.530 0.550 - - 0 0 - 18.17 18.17 18.85 - - 0 - 0.00%
2000-05-31 0 0.530 0.530 0.540 0.530 0.530 288,000 152,640 0.5300 18.17 18.17 18.51 18.17 18.17 8,402 18.167 0.00%
2000-05-30 0 0.530 0.530 0.550 0.530 0.530 200,000 106,000 0.5300 18.17 18.17 18.85 18.17 18.17 5,835 18.167 1.92%
2000-05-29 0 0.520 0.510 0.530 0.520 0.530 450,000 235,500 0.5233 17.82 17.48 18.17 17.82 18.17 13,128 17.938 0.00%
2000-05-26 0 0.520 0.520 0.530 0.520 0.520 628,000 326,560 0.5200 17.82 17.82 18.17 17.82 17.82 18,321 17.824 0.00%
2000-05-25 0 0.520 0.520 0.530 0.520 0.540 696,000 370,160 0.5318 17.82 17.82 18.17 17.82 18.51 20,305 18.230 -3.70%
2000-05-24 0 0.540 0.540 0.570 0.540 0.550 40,000 21,900 0.5475 18.51 18.51 19.54 18.51 18.85 1,167 18.767 0.00%
2000-05-23 0 0.540 0.540 0.580 0.540 0.540 310,000 167,400 0.5400 18.51 18.51 19.88 18.51 18.51 9,044 18.510 0.00%
2000-05-22 0 0.540 0.540 0.570 0.540 0.540 200,000 108,000 0.5400 18.51 18.51 19.54 18.51 18.51 5,835 18.510 -1.82%
2000-05-19 0 0.550 0.550 0.590 0.550 0.560 134,000 74,900 0.5590 18.85 18.85 20.22 18.85 19.20 3,909 19.160 -1.79%
2000-05-18 0 0.560 0.550 0.570 - - 0 0 - 19.20 18.85 19.54 - - 0 - 0.00%
2000-05-17 0 0.560 0.550 0.560 0.550 0.580 306,000 171,360 0.5600 19.20 18.85 19.20 18.85 19.88 8,927 19.195 0.00%
2000-05-16 0 0.560 0.560 0.580 0.550 0.560 170,000 95,700 0.5629 19.20 19.20 19.88 18.85 19.20 4,960 19.296 3.70%
2000-05-15 0 0.540 0.540 0.570 - - 0 0 - 18.51 18.51 19.54 - - 0 - 1.89%
2000-05-12 0 0.530 0.530 0.580 - - 0 0 - 18.17 18.17 19.88 - - 0 - 0.00%
2000-05-10 0 0.530 0.530 0.570 0.530 0.530 48,000 25,440 0.5300 18.17 18.17 19.54 18.17 18.17 1,400 18.167 0.00%
2000-05-09 0 0.530 0.530 0.560 0.530 0.560 212,000 115,380 0.5442 18.17 18.17 19.20 18.17 19.20 6,185 18.655 0.00%
2000-05-08 0 0.530 0.530 0.570 0.530 0.530 50,000 26,500 0.5300 18.17 18.17 19.54 18.17 18.17 1,459 18.167 -7.02%
2000-05-05 0 0.570 0.540 0.570 0.570 0.570 30,000 17,100 0.5700 19.54 18.51 19.54 19.54 19.54 875 19.538 5.56%
2000-05-04 0 0.540 0.540 0.570 0.540 0.540 600,000 324,000 0.5400 18.51 18.51 19.54 18.51 18.51 17,504 18.510 -3.57%
2000-05-03 0 0.560 0.560 0.570 0.560 0.560 86,000 48,160 0.5600 19.20 19.20 19.54 19.20 19.20 2,509 19.195 -1.75%
2000-05-02 0 0.570 0.540 0.570 0.540 0.570 50,000 27,900 0.5580 19.54 18.51 19.54 18.51 19.54 1,459 19.127 3.64%
2000-04-28 0 0.550 0.530 0.580 - - 0 0 - 18.85 18.17 19.88 - - 0 - 0.00%
2000-04-27 0 0.550 0.540 0.570 0.550 0.550 50,000 27,500 0.5500 18.85 18.51 19.54 18.85 18.85 1,459 18.853 1.85%
2000-04-26 0 0.540 0.530 0.560 0.540 0.560 244,000 134,640 0.5518 18.51 18.17 19.20 18.51 19.20 7,118 18.914 -5.26%
2000-04-25 0 0.570 0.570 0.580 0.570 0.570 122,000 69,540 0.5700 19.54 19.54 19.88 19.54 19.54 3,559 19.538 0.00%
2000-04-20 0 0.570 0.560 0.570 0.570 0.570 200,000 114,000 0.5700 19.54 19.20 19.54 19.54 19.54 5,835 19.538 1.79%
2000-04-19 0 0.560 0.560 0.590 0.560 0.570 190,000 106,740 0.5618 19.20 19.20 20.22 19.20 19.54 5,543 19.257 -3.45%
2000-04-18 0 0.580 0.580 0.600 0.580 0.620 150,000 90,000 0.6000 19.88 19.88 20.57 19.88 21.25 4,376 20.566 1.75%
2000-04-17 0 0.570 0.580 0.590 0.570 0.640 786,000 455,860 0.5800 19.54 19.88 20.22 19.54 21.94 22,931 19.880 -5.00%
2000-04-14 0 0.600 0.600 0.620 0.600 0.610 430,000 260,300 0.6053 20.57 20.57 21.25 20.57 20.91 12,545 20.750 -1.64%
2000-04-13 0 0.610 0.600 0.620 0.590 0.610 974,000 586,140 0.6018 20.91 20.57 21.25 20.22 20.91 28,415 20.628 -1.61%
2000-04-12 0 0.620 0.620 0.630 0.590 0.700 5,980,000 3,908,060 0.6535 21.25 21.25 21.59 20.22 23.99 174,459 22.401 6.90%
2000-04-11 0 0.580 0.580 0.590 0.580 0.580 186,000 107,880 0.5800 19.88 19.88 20.22 19.88 19.88 5,426 19.881 1.75%
2000-04-10 0 0.570 0.570 0.600 0.570 0.570 101,000 57,500 0.5693 19.54 19.54 20.57 19.54 19.54 2,947 19.514 1.79%
2000-04-07 0 0.560 0.560 0.600 0.560 0.590 556,000 321,360 0.5780 19.20 19.20 20.57 19.20 20.22 16,221 19.812 -3.45%
2000-04-06 0 0.580 0.580 0.660 0.570 0.600 500,000 288,840 0.5777 19.88 19.88 22.62 19.54 20.57 14,587 19.801 1.75%
2000-04-05 0 0.570 0.570 0.580 0.560 0.570 567,000 319,920 0.5642 19.54 19.54 19.88 19.20 19.54 16,542 19.340 -3.39%
2000-04-03 0 0.590 0.570 0.620 0.590 0.590 100,000 59,000 0.5900 20.22 19.54 21.25 20.22 20.22 2,917 20.224 -1.67%
2000-03-31 0 0.600 0.600 0.620 0.590 0.600 220,000 131,300 0.5968 20.57 20.57 21.25 20.22 20.57 6,418 20.457 -4.76%
2000-03-30 0 0.630 0.610 0.630 - - 0 0 - 21.59 20.91 21.59 - - 0 - -1.56%
2000-03-29 0 0.640 0.590 0.640 - - 0 0 - 21.94 20.22 21.94 - - 0 - 0.00%
2000-03-28 0 0.640 0.620 0.640 0.610 0.640 860,000 532,700 0.6194 21.94 21.25 21.94 20.91 21.94 25,089 21.232 1.59%
2000-03-27 0 0.630 0.620 0.650 0.600 0.650 794,000 502,700 0.6331 21.59 21.25 22.28 20.57 22.28 23,164 21.702 5.00%
2000-03-24 0 0.600 0.580 0.610 0.600 0.600 100,000 60,000 0.6000 20.57 19.88 20.91 20.57 20.57 2,917 20.566 0.00%
2000-03-23 0 0.600 0.580 0.640 0.580 0.600 90,000 53,600 0.5956 20.57 19.88 21.94 19.88 20.57 2,626 20.414 3.45%
2000-03-22 0 0.580 0.580 0.630 0.580 0.620 100,000 60,000 0.6000 19.88 19.88 21.59 19.88 21.25 2,917 20.566 -6.45%
2000-03-21 0 0.620 0.580 0.620 0.620 0.620 100,000 62,000 0.6200 21.25 19.88 21.25 21.25 21.25 2,917 21.252 6.90%
2000-03-20 0 0.580 0.580 0.630 0.560 0.560 30,000 16,800 0.5600 19.88 19.88 21.59 19.20 19.20 875 19.195 -3.33%
2000-03-17 0 0.600 0.560 0.610 0.600 0.640 18,000 11,280 0.6267 20.57 19.20 20.91 20.57 21.94 525 21.480 0.00%
2000-03-16 0 0.600 0.590 0.630 0.600 0.650 380,000 233,600 0.6147 20.57 20.22 21.59 20.57 22.28 11,086 21.072 -10.45%
2000-03-15 0 0.670 0.650 0.670 0.600 0.670 642,000 406,620 0.6334 22.97 22.28 22.97 20.57 22.97 18,730 21.710 13.56%
2000-03-14 0 0.590 0.590 0.610 0.590 0.620 580,000 348,560 0.6010 20.22 20.22 20.91 20.22 21.25 16,921 20.600 -4.84%
2000-03-13 0 0.620 0.610 0.630 0.610 0.630 220,000 136,600 0.6209 21.25 20.91 21.59 20.91 21.59 6,418 21.283 5.08%
2000-03-10 0 0.590 0.590 0.620 0.590 0.610 562,000 337,880 0.6012 20.22 20.22 21.25 20.22 20.91 16,396 20.608 -4.84%
2000-03-09 0 0.620 0.620 0.630 0.620 0.650 281,567 176,309 0.6262 21.25 21.25 21.59 21.25 22.28 8,214 21.463 0.00%
2000-03-08 0 0.620 0.600 0.630 0.600 0.620 230,000 142,000 0.6174 21.25 20.57 21.59 20.57 21.25 6,710 21.163 -1.59%
2000-03-07 0 0.630 0.620 0.630 0.630 0.630 264,000 166,320 0.6300 21.59 21.25 21.59 21.59 21.59 7,702 21.595 3.28%
2000-03-06 0 0.610 0.610 0.620 0.610 0.650 266,000 168,600 0.6338 20.91 20.91 21.25 20.91 22.28 7,760 21.726 -4.69%
2000-03-03 0 0.640 0.620 0.640 0.610 0.640 1,060,000 656,100 0.6190 21.94 21.25 21.94 20.91 21.94 30,924 21.216 3.23%
2000-03-02 0 0.620 0.620 0.640 0.610 0.680 1,180,000 742,700 0.6294 21.25 21.25 21.94 20.91 23.31 34,425 21.574 -3.12%
2000-03-01 0 0.640 0.630 0.650 0.590 0.650 1,860,000 1,152,700 0.6197 21.94 21.59 22.28 20.22 22.28 54,263 21.243 4.92%
2000-02-29 0 0.610 0.600 0.630 0.600 0.610 670,000 406,200 0.6063 20.91 20.57 21.59 20.57 20.91 19,546 20.781 -4.69%
2000-02-28 0 0.640 - 0.640 0.650 0.650 20,000 13,000 0.6500 21.94 - 21.94 22.28 22.28 583 22.280 -3.03%
2000-02-25 0 0.660 - 0.670 0.660 0.660 100,000 66,000 0.6600 22.62 - 22.97 22.62 22.62 2,917 22.623 -1.49%
2000-02-24 0 0.670 0.650 0.670 0.650 0.670 290,000 193,500 0.6672 22.97 22.28 22.97 22.28 22.97 8,460 22.871 3.08%
2000-02-23 0 0.650 0.650 0.670 0.650 0.670 200,000 131,900 0.6595 22.28 22.28 22.97 22.28 22.97 5,835 22.606 0.00%
2000-02-22 0 0.650 0.620 0.700 - - 0 0 - 22.28 21.25 23.99 - - 0 - 0.00%
2000-02-21 0 0.650 0.650 0.690 0.650 0.670 616,000 408,400 0.6630 22.28 22.28 23.65 22.28 22.97 17,971 22.725 -5.80%
2000-02-18 0 0.690 0.690 0.700 0.690 0.720 546,000 380,340 0.6966 23.65 23.65 23.99 23.65 24.68 15,929 23.877 1.47%
2000-02-17 0 0.680 0.680 0.700 0.680 0.730 254,000 177,700 0.6996 23.31 23.31 23.99 23.31 25.02 7,410 23.981 -2.86%
2000-02-16 0 0.700 0.700 0.720 0.670 0.780 1,578,000 1,107,320 0.7017 23.99 23.99 24.68 22.97 26.74 46,036 24.053 4.48%
2000-02-15 0 0.670 0.660 0.680 0.660 0.700 702,000 477,020 0.6795 22.97 22.62 23.31 22.62 23.99 20,480 23.292 3.08%
2000-02-14 0 0.650 0.650 0.680 0.650 0.680 600,000 392,500 0.6542 22.28 22.28 23.31 22.28 23.31 17,504 22.423 -4.41%
2000-02-11 0 0.680 0.660 0.680 0.660 0.690 398,000 267,840 0.6730 23.31 22.62 23.31 22.62 23.65 11,611 23.067 4.62%
2000-02-10 0 0.650 0.650 0.660 0.640 0.650 830,000 538,800 0.6492 22.28 22.28 22.62 21.94 22.28 24,214 22.251 -1.52%
2000-02-09 0 0.660 0.620 0.670 0.660 0.700 1,190,000 805,200 0.6766 22.62 21.25 22.97 22.62 23.99 34,717 23.193 -5.71%
2000-02-08 0 0.700 0.700 0.710 0.670 0.700 946,000 653,580 0.6909 23.99 23.99 24.34 22.97 23.99 27,598 23.682 0.00%
2000-02-03 0 0.700 0.690 0.700 0.620 0.730 1,484,000 960,660 0.6473 23.99 23.65 23.99 21.25 25.02 43,294 22.189 12.90%
2000-02-02 0 0.620 0.620 0.630 0.600 0.640 308,000 189,900 0.6166 21.25 21.25 21.59 20.57 21.94 8,986 21.134 0.00%
2000-02-01 0 0.620 0.590 0.620 0.610 0.620 160,000 98,400 0.6150 21.25 20.22 21.25 20.91 21.25 4,668 21.081 3.33%
2000-01-31 0 0.600 0.570 0.600 0.570 0.600 60,000 34,500 0.5750 20.57 19.54 20.57 19.54 20.57 1,750 19.709 0.00%
2000-01-28 0 0.600 0.570 0.600 0.600 0.600 60,000 36,000 0.6000 20.57 19.54 20.57 20.57 20.57 1,750 20.566 3.45%
2000-01-27 0 0.580 0.570 0.600 0.580 0.610 540,000 315,500 0.5843 19.88 19.54 20.57 19.88 20.91 15,754 20.027 -3.33%
2000-01-26 0 0.600 0.580 0.600 0.580 0.600 116,000 67,820 0.5847 20.57 19.88 20.57 19.88 20.57 3,384 20.040 1.69%
2000-01-25 0 0.590 0.580 0.610 - - 0 0 - 20.22 19.88 20.91 - - 0 - 0.00%
2000-01-24 0 0.590 0.570 0.590 0.580 0.610 270,000 163,020 0.6038 20.22 19.54 20.22 19.88 20.91 7,877 20.696 -1.67%
2000-01-21 0 0.600 0.580 0.600 0.580 0.600 100,000 58,400 0.5840 20.57 19.88 20.57 19.88 20.57 2,917 20.018 1.69%
2000-01-20 0 0.590 0.580 0.590 0.600 0.600 22,000 13,200 0.6000 20.22 19.88 20.22 20.57 20.57 642 20.566 1.72%
2000-01-19 0 0.580 0.560 0.580 0.600 0.600 100,000 60,000 0.6000 19.88 19.20 19.88 20.57 20.57 2,917 20.566 -3.33%
2000-01-18 0 0.600 0.580 0.600 0.580 0.600 220,000 131,000 0.5955 20.57 19.88 20.57 19.88 20.57 6,418 20.411 7.14%
2000-01-17 0 0.560 0.540 0.590 0.560 0.560 130,000 72,800 0.5600 19.20 18.51 20.22 19.20 19.20 3,793 19.195 0.00%
2000-01-14 0 0.560 0.550 0.570 0.560 0.570 260,000 146,100 0.5619 19.20 18.85 19.54 19.20 19.54 7,585 19.261 -1.75%
2000-01-13 0 0.570 0.560 0.590 0.570 0.590 280,000 162,300 0.5796 19.54 19.20 20.22 19.54 20.22 8,169 19.869 0.00%
2000-01-12 0 0.570 0.570 0.580 0.570 0.580 310,000 179,000 0.5774 19.54 19.54 19.88 19.54 19.88 9,044 19.792 -5.00%
2000-01-11 0 0.600 0.600 0.630 0.600 0.600 100,000 60,000 0.6000 20.57 20.57 21.59 20.57 20.57 2,917 20.566 0.00%
2000-01-10 0 0.600 0.600 0.640 0.590 0.600 154,000 91,400 0.5935 20.57 20.57 21.94 20.22 20.57 4,493 20.344 5.26%
2000-01-07 0 0.570 0.570 0.580 0.570 0.570 50,000 28,500 0.5700 19.54 19.54 19.88 19.54 19.54 1,459 19.538 0.00%
2000-01-06 0 0.570 0.540 0.580 0.570 0.580 190,000 109,800 0.5779 19.54 18.51 19.88 19.54 19.88 5,543 19.809 -1.72%
2000-01-05 0 0.580 0.580 0.620 0.580 0.590 140,000 82,200 0.5871 19.88 19.88 21.25 19.88 20.22 4,084 20.126 -3.33%
2000-01-04 0 0.600 0.600 0.620 0.590 0.600 484,000 281,420 0.5814 20.57 20.57 21.25 20.22 20.57 14,120 19.930 0.00%
2000-01-03 0 0.600 0.580 - 0.580 0.600 84,000 49,120 0.5848 20.57 19.88 - 19.88 20.57 2,451 20.044 3.45%
1999-12-30 0 0.580 0.580 0.600 0.580 0.600 496,000 293,480 0.5917 19.88 19.88 20.57 19.88 20.57 14,470 20.282 -3.33%
1999-12-29 0 0.600 0.590 0.600 0.590 0.600 90,000 53,600 0.5956 20.57 20.22 20.57 20.22 20.57 2,626 20.414 0.00%
1999-12-28 0 0.600 0.600 - 0.580 0.580 22,000 12,760 0.5800 20.57 20.57 - 19.88 19.88 642 19.881 -0.83%
1999-12-24 0 0.620 0.610 0.640 0.620 0.620 50,000 31,000 0.6200 20.74 20.40 21.41 20.74 20.74 1,495 20.738 3.33%
1999-12-23 0 0.600 0.600 - 0.590 0.610 500,000 299,900 0.5998 20.07 20.07 - 19.73 20.40 14,949 20.062 0.00%
1999-12-22 0 0.600 0.600 0.620 0.600 0.620 650,000 398,860 0.6136 20.07 20.07 20.74 20.07 20.74 19,433 20.525 -3.23%
1999-12-21 0 0.620 0.620 0.650 0.620 0.640 228,000 143,780 0.6306 20.74 20.74 21.74 20.74 21.41 6,817 21.093 -1.59%
1999-12-20 0 0.630 0.630 0.650 0.630 0.630 142,000 89,460 0.6300 21.07 21.07 21.74 21.07 21.07 4,245 21.072 0.00%
1999-12-17 0 0.630 0.630 0.660 0.630 0.640 240,000 151,700 0.6321 21.07 21.07 22.08 21.07 21.41 7,175 21.142 0.00%
1999-12-16 0 0.630 0.620 0.670 0.630 0.640 102,000 64,860 0.6359 21.07 20.74 22.41 21.07 21.41 3,050 21.269 -4.55%
1999-12-15 0 0.660 0.640 0.660 0.640 0.660 398,000 257,920 0.6480 22.08 21.41 22.08 21.41 22.08 11,899 21.676 0.00%
1999-12-14 0 0.660 0.650 0.680 0.640 0.660 194,000 126,100 0.6500 22.08 21.74 22.74 21.41 22.08 5,800 21.741 0.00%
1999-12-13 0 0.660 0.660 0.680 0.660 0.690 580,000 392,800 0.6772 22.08 22.08 22.74 22.08 23.08 17,340 22.652 -2.94%
1999-12-10 0 0.680 0.680 0.700 0.670 0.690 1,324,000 906,580 0.6847 22.74 22.74 23.41 22.41 23.08 39,584 22.903 0.00%
1999-12-09 0 0.680 0.670 0.680 0.670 0.800 2,062,000 1,481,100 0.7183 22.74 22.41 22.74 22.41 26.76 61,648 24.025 -12.82%
1999-12-08 0 0.780 0.770 0.780 0.760 0.800 1,486,000 1,163,760 0.7831 26.09 25.76 26.09 25.42 26.76 44,427 26.195 1.30%
1999-12-07 0 0.770 0.760 0.770 0.760 0.780 440,000 336,900 0.7657 25.76 25.42 25.76 25.42 26.09 13,155 25.611 0.00%
1999-12-06 0 0.770 0.770 0.790 0.770 0.790 334,000 260,900 0.7811 25.76 25.76 26.42 25.76 26.42 9,986 26.128 -2.53%
1999-12-03 0 0.790 0.780 0.790 0.760 0.790 659,000 512,460 0.7776 26.42 26.09 26.42 25.42 26.42 19,702 26.010 1.28%
1999-12-02 0 0.780 0.780 0.790 0.770 0.780 740,000 574,400 0.7762 26.09 26.09 26.42 25.76 26.09 22,124 25.963 4.00%
1999-12-01 0 0.750 0.750 0.760 0.740 0.760 738,000 550,640 0.7461 25.09 25.09 25.42 24.75 25.42 22,064 24.956 2.74%
1999-11-30 0 0.730 0.730 0.740 0.730 0.730 120,000 87,600 0.7300 24.42 24.42 24.75 24.42 24.42 3,588 24.417 0.00%
1999-11-29 0 0.730 0.720 0.730 0.720 0.730 522,000 376,720 0.7217 24.42 24.08 24.42 24.08 24.42 15,606 24.139 1.39%
1999-11-26 0 0.720 0.710 0.740 0.710 0.720 680,000 485,600 0.7141 24.08 23.75 24.75 23.75 24.08 20,330 23.886 1.41%
1999-11-25 0 0.710 0.710 0.720 0.710 0.720 210,000 149,700 0.7129 23.75 23.75 24.08 23.75 24.08 6,278 23.844 0.00%
1999-11-24 0 0.710 0.710 0.730 0.710 0.710 14,000 9,940 0.7100 23.75 23.75 24.42 23.75 23.75 419 23.748 -1.39%
1999-11-23 0 0.720 0.720 0.730 0.720 0.730 562,000 405,640 0.7218 24.08 24.08 24.42 24.08 24.42 16,802 24.142 -1.37%
1999-11-22 0 0.730 0.730 0.740 0.730 0.730 40,000 29,200 0.7300 24.42 24.42 24.75 24.42 24.42 1,196 24.417 0.00%
1999-11-19 0 0.730 0.720 0.750 0.730 0.730 260,000 189,800 0.7300 24.42 24.08 25.09 24.42 24.42 7,773 24.417 0.00%
1999-11-18 0 0.730 0.730 0.750 0.730 0.730 296,000 216,080 0.7300 24.42 24.42 25.09 24.42 24.42 8,850 24.417 0.00%
1999-11-17 0 0.730 0.730 0.740 0.730 0.730 240,000 175,200 0.7300 24.42 24.42 24.75 24.42 24.42 7,175 24.417 0.00%
1999-11-16 0 0.730 0.730 0.760 - - 0 0 - 24.42 24.42 25.42 - - 0 - 0.00%
1999-11-15 0 0.730 0.710 0.750 0.730 0.760 374,000 275,640 0.7370 24.42 23.75 25.09 24.42 25.42 11,182 24.651 -1.35%
1999-11-12 0 0.740 0.720 0.740 0.720 0.740 28,000 20,240 0.7229 24.75 24.08 24.75 24.08 24.75 837 24.178 0.00%
1999-11-11 0 0.740 0.740 0.750 0.730 0.750 524,000 387,160 0.7389 24.75 24.75 25.09 24.42 25.09 15,666 24.713 2.78%
1999-11-10 0 0.720 0.720 0.730 0.720 0.720 20,000 14,400 0.7200 24.08 24.08 24.42 24.08 24.08 598 24.083 -2.70%
1999-11-09 0 0.740 0.740 0.750 0.710 0.720 420,000 302,200 0.7195 24.75 24.75 25.09 23.75 24.08 12,557 24.067 2.78%
1999-11-08 0 0.720 0.710 0.740 0.720 0.720 124,000 89,280 0.7200 24.08 23.75 24.75 24.08 24.08 3,707 24.083 0.00%
1999-11-05 0 0.720 0.720 0.740 0.720 0.730 308,000 223,260 0.7249 24.08 24.08 24.75 24.08 24.42 9,208 24.246 -1.37%
1999-11-04 0 0.730 0.730 0.750 0.720 0.740 524,000 381,420 0.7279 24.42 24.42 25.09 24.08 24.75 15,666 24.347 0.00%
1999-11-03 0 0.730 0.720 0.740 0.730 0.750 582,000 426,180 0.7323 24.42 24.08 24.75 24.42 25.09 17,400 24.493 -2.67%
1999-11-02 0 0.750 0.740 0.760 0.730 0.750 1,090,000 809,900 0.7430 25.09 24.75 25.42 24.42 25.09 32,588 24.853 4.17%
1999-11-01 0 0.720 0.710 0.720 0.710 0.720 120,000 85,900 0.7158 24.08 23.75 24.08 23.75 24.08 3,588 23.943 2.86%
1999-10-29 0 0.700 0.700 0.710 0.700 0.720 780,000 549,360 0.7043 23.41 23.41 23.75 23.41 24.08 23,320 23.558 0.00%
1999-10-28 0 0.700 0.690 0.730 0.690 0.700 310,000 216,000 0.6968 23.41 23.08 24.42 23.08 23.41 9,268 23.306 2.94%
1999-10-27 0 0.680 0.680 0.690 0.680 0.680 600,000 408,000 0.6800 22.74 22.74 23.08 22.74 22.74 17,938 22.745 0.00%
1999-10-26 0 0.680 0.680 0.700 0.670 0.680 92,000 62,340 0.6776 22.74 22.74 23.41 22.41 22.74 2,751 22.665 1.49%
1999-10-25 0 0.670 0.670 - 0.670 0.680 150,000 101,800 0.6787 22.41 22.41 - 22.41 22.74 4,485 22.700 0.00%
1999-10-22 0 0.670 0.670 0.710 0.670 0.670 510,000 341,700 0.6700 22.41 22.41 23.75 22.41 22.41 15,248 22.410 1.52%
1999-10-21 0 0.660 0.660 0.700 - - 0 0 - 22.08 22.08 23.41 - - 0 - 0.00%
1999-10-20 0 0.660 0.660 0.700 0.640 0.660 1,024,000 665,500 0.6499 22.08 22.08 23.41 21.41 22.08 30,615 21.738 4.76%
1999-10-19 0 0.630 0.610 0.660 0.630 0.660 1,014,000 651,060 0.6421 21.07 20.40 22.08 21.07 22.08 30,316 21.476 -5.97%
1999-10-15 0 0.670 0.660 0.680 0.660 0.670 260,000 173,800 0.6685 22.41 22.08 22.74 22.08 22.41 7,773 22.359 0.00%
1999-10-14 0 0.670 0.670 0.700 0.670 0.680 204,000 137,680 0.6749 22.41 22.41 23.41 22.41 22.74 6,099 22.574 -2.90%
1999-10-13 0 0.690 0.660 0.690 - - 0 0 - 23.08 22.08 23.08 - - 0 - 0.00%
1999-10-12 0 0.690 0.680 0.690 0.690 0.700 272,000 187,880 0.6907 23.08 22.74 23.08 23.08 23.41 8,132 23.104 -1.43%
1999-10-11 0 0.700 0.690 0.710 0.700 0.700 150,000 105,000 0.7000 23.41 23.08 23.75 23.41 23.41 4,485 23.414 1.45%
1999-10-08 0 0.690 0.680 0.700 0.690 0.690 100,000 69,000 0.6900 23.08 22.74 23.41 23.08 23.08 2,990 23.079 -1.43%
1999-10-07 0 0.700 0.690 0.720 0.690 0.700 30,000 20,800 0.6933 23.41 23.08 24.08 23.08 23.41 897 23.191 2.94%
1999-10-06 0 0.680 0.680 0.710 0.680 0.690 160,000 109,800 0.6863 22.74 22.74 23.75 22.74 23.08 4,784 22.954 0.00%
1999-10-05 0 0.680 0.670 0.700 0.680 0.700 560,000 387,000 0.6911 22.74 22.41 23.41 22.74 23.41 16,742 23.115 -1.45%
1999-10-04 0 0.690 0.690 0.700 0.690 0.690 120,000 82,800 0.6900 23.08 23.08 23.41 23.08 23.08 3,588 23.079 -1.43%
1999-09-30 0 0.700 0.680 0.750 0.700 0.730 634,000 453,020 0.7145 23.41 22.74 25.09 23.41 24.42 18,955 23.900 2.94%
1999-09-29 0 0.680 0.670 0.700 - - 0 0 - 22.74 22.41 23.41 - - 0 - 0.00%
1999-09-28 0 0.680 0.660 0.690 0.670 0.690 654,000 442,180 0.6761 22.74 22.08 23.08 22.41 23.08 19,553 22.615 0.00%
1999-09-27 0 0.680 0.670 0.720 0.680 0.700 270,000 187,200 0.6933 22.74 22.41 24.08 22.74 23.41 8,072 23.191 -2.86%
1999-09-24 0 0.700 0.700 0.720 0.700 0.730 1,366,000 982,440 0.7192 23.41 23.41 24.08 23.41 24.42 40,839 24.056 -4.11%
1999-09-23 0 0.730 0.720 0.730 0.730 0.760 1,696,000 1,260,040 0.7429 24.42 24.08 24.42 24.42 25.42 50,705 24.850 -5.19%
1999-09-22 0 0.770 0.770 0.780 0.750 0.780 960,000 735,480 0.7661 25.76 25.76 26.09 25.09 26.09 28,701 25.625 -6.10%
1999-09-21 0 0.820 0.810 0.820 0.700 0.840 10,794,000 8,624,620 0.7990 27.43 27.09 27.43 23.41 28.10 322,709 26.726 18.84%
1999-09-20 0 0.690 0.660 0.710 0.650 0.690 658,000 432,320 0.6570 23.08 22.08 23.75 21.74 23.08 19,672 21.976 7.81%
1999-09-17 0 0.640 0.640 0.650 0.620 0.650 570,000 361,900 0.6349 21.41 21.41 21.74 20.74 21.74 17,041 21.237 0.00%
1999-09-15 0 0.640 0.630 0.650 0.630 0.650 490,000 314,700 0.6422 21.41 21.07 21.74 21.07 21.74 14,650 21.482 1.59%
1999-09-14 0 0.630 0.620 0.640 0.630 0.640 360,000 229,600 0.6378 21.07 20.74 21.41 21.07 21.41 10,763 21.332 1.61%
1999-09-13 0 0.620 0.610 0.620 0.620 0.630 370,000 231,400 0.6254 20.74 20.40 20.74 20.74 21.07 11,062 20.919 1.64%
1999-09-10 0 0.640 0.640 0.650 0.620 0.640 1,204,000 764,460 0.6349 20.40 20.40 20.72 19.77 20.40 37,766 20.242 1.59%
1999-09-09 0 0.630 0.620 0.630 0.610 0.630 774,000 473,820 0.6122 20.08 19.77 20.08 19.45 20.08 24,278 19.516 6.78%
1999-09-08 0 0.590 0.590 0.640 0.560 0.600 400,000 237,640 0.5941 18.81 18.81 20.40 17.85 19.13 12,547 18.940 -1.67%
1999-09-07 0 0.600 0.580 0.600 0.600 0.600 100,000 60,000 0.6000 19.13 18.49 19.13 19.13 19.13 3,137 19.128 0.00%
1999-09-06 0 0.600 0.600 0.640 0.580 0.600 170,000 101,200 0.5953 19.13 19.13 20.40 18.49 19.13 5,332 18.978 1.69%
1999-09-03 0 0.590 0.580 0.600 0.590 0.590 840,000 495,600 0.5900 18.81 18.49 19.13 18.81 18.81 26,349 18.809 0.00%
1999-09-02 0 0.590 0.590 0.600 0.580 0.580 70,000 40,600 0.5800 18.81 18.81 19.13 18.49 18.49 2,196 18.491 0.00%
1999-09-01 0 0.590 0.580 0.590 0.590 0.600 1,340,000 793,600 0.5922 18.81 18.49 18.81 18.81 19.13 42,032 18.881 0.00%
1999-08-31 0 0.590 0.590 0.610 0.590 0.590 80,000 47,200 0.5900 18.81 18.81 19.45 18.81 18.81 2,509 18.809 -3.28%
1999-08-30 0 0.610 0.590 0.610 - - 0 0 - 19.45 18.81 19.45 - - 0 - 0.00%
1999-08-27 0 0.610 0.600 0.610 0.600 0.610 598,000 361,780 0.6050 19.45 19.13 19.45 19.13 19.45 18,758 19.287 -1.61%
1999-08-26 0 0.620 0.600 0.640 0.600 0.620 122,000 74,400 0.6098 19.77 19.13 20.40 19.13 19.77 3,827 19.442 3.33%
1999-08-25 0 0.600 0.590 0.610 0.600 0.600 264,000 158,400 0.6000 19.13 18.81 19.45 19.13 19.13 8,281 19.128 -1.64%
1999-08-24 0 0.610 0.610 0.620 0.610 0.630 160,000 99,000 0.6188 19.45 19.45 19.77 19.45 20.08 5,019 19.726 -1.61%
1999-08-23 0 0.620 0.610 0.640 0.620 0.620 170,000 105,400 0.6200 19.77 19.45 20.40 19.77 19.77 5,332 19.766 0.00%
1999-08-20 0 0.620 0.590 0.620 0.600 0.620 390,000 236,500 0.6064 19.77 18.81 19.77 19.13 19.77 12,233 19.332 1.64%
1999-08-19 0 0.610 0.590 0.620 0.610 0.610 100,000 61,000 0.6100 19.45 18.81 19.77 19.45 19.45 3,137 19.447 3.39%
1999-08-18 0 0.590 0.590 0.600 0.590 0.590 620,000 365,800 0.5900 18.81 18.81 19.13 18.81 18.81 19,448 18.809 0.00%
1999-08-17 0 0.590 0.580 0.600 0.590 0.630 210,000 127,400 0.6067 18.81 18.49 19.13 18.81 20.08 6,587 19.341 1.72%
1999-08-16 0 0.580 0.580 0.590 0.570 0.590 240,000 138,600 0.5775 18.49 18.49 18.81 18.17 18.81 7,528 18.411 3.57%
1999-08-13 0 0.560 0.550 0.570 0.550 0.570 586,000 326,300 0.5568 17.85 17.53 18.17 17.53 18.17 18,381 17.752 -3.45%
1999-08-12 0 0.580 0.580 0.590 0.570 0.590 260,000 150,400 0.5785 18.49 18.49 18.81 18.17 18.81 8,156 18.441 3.57%
1999-08-11 0 0.560 0.550 0.610 0.550 0.580 476,000 268,360 0.5638 17.85 17.53 19.45 17.53 18.49 14,931 17.973 1.82%
1999-08-10 0 0.550 0.550 0.560 0.550 0.600 1,306,000 737,220 0.5645 17.53 17.53 17.85 17.53 19.13 40,966 17.996 -8.33%
1999-08-09 0 0.600 0.580 0.590 0.590 0.610 446,000 268,100 0.6011 19.13 18.49 18.81 18.81 19.45 13,990 19.164 -1.64%
1999-08-06 0 0.610 0.590 0.610 0.590 0.610 3,240,000 1,937,280 0.5979 19.45 18.81 19.45 18.81 19.45 101,630 19.062 -1.61%
1999-08-05 0 0.620 0.620 0.650 0.620 0.640 493,300 309,879 0.6282 19.77 19.77 20.72 19.77 20.40 15,474 20.026 -3.12%
1999-08-04 0 0.640 0.640 0.650 0.630 0.660 594,000 385,960 0.6498 20.40 20.40 20.72 20.08 21.04 18,632 20.715 -5.88%
1999-08-03 0 0.680 0.680 0.690 0.680 0.690 358,000 243,820 0.6811 21.68 21.68 22.00 21.68 22.00 11,230 21.712 -1.45%
1999-08-02 0 0.690 0.680 0.700 0.690 0.710 462,000 323,620 0.7005 22.00 21.68 22.32 22.00 22.63 14,492 22.331 -1.43%
1999-07-30 0 0.700 0.700 0.710 0.700 0.720 1,798,000 1,268,140 0.7053 22.32 22.32 22.63 22.32 22.95 56,399 22.485 -1.41%
1999-07-29 0 0.710 0.700 0.710 0.700 0.720 2,192,000 1,558,880 0.7112 22.63 22.32 22.63 22.32 22.95 68,757 22.672 1.43%
1999-07-28 0 0.700 0.700 0.710 0.670 0.730 7,604,000 5,249,140 0.6903 22.32 22.32 22.63 21.36 23.27 238,518 22.007 0.00%
1999-07-27 0 0.700 0.680 0.700 0.670 0.730 1,476,000 1,026,740 0.6956 22.32 21.68 22.32 21.36 23.27 46,298 22.177 6.06%
1999-07-26 0 0.660 0.660 0.680 0.660 0.690 250,000 169,900 0.6796 21.04 21.04 21.68 21.04 22.00 7,842 21.666 -4.35%
1999-07-23 0 0.690 0.690 0.700 0.690 0.700 260,000 180,800 0.6954 22.00 22.00 22.32 22.00 22.32 8,156 22.169 -4.17%
1999-07-22 0 0.720 0.710 0.720 0.720 0.730 689,500 497,015 0.7208 22.95 22.63 22.95 22.95 23.27 21,628 22.980 1.41%
1999-07-21 0 0.710 0.700 0.710 - - 0 0 - 22.63 22.32 22.63 - - 0 - -1.39%
1999-07-20 0 0.720 0.700 0.720 0.700 0.730 450,000 321,700 0.7149 22.95 22.32 22.95 22.32 23.27 14,115 22.791 2.86%
1999-07-19 0 0.700 0.690 0.720 0.700 0.710 150,000 105,500 0.7033 22.32 22.00 22.95 22.32 22.63 4,705 22.422 -1.41%
1999-07-16 0 0.710 0.690 0.720 0.710 0.720 280,000 199,000 0.7107 22.63 22.00 22.95 22.63 22.95 8,783 22.658 1.43%
1999-07-15 0 0.700 0.670 0.720 0.660 0.700 380,000 257,100 0.6766 22.32 21.36 22.95 21.04 22.32 11,920 21.569 7.69%
1999-07-14 0 0.650 0.650 0.660 0.650 0.660 226,000 147,300 0.6518 20.72 20.72 21.04 20.72 21.04 7,089 20.779 -1.52%
1999-07-13 0 0.660 0.640 0.670 0.660 0.670 218,000 144,060 0.6608 21.04 20.40 21.36 21.04 21.36 6,838 21.067 1.54%
1999-07-12 0 0.650 0.650 0.660 0.650 0.680 1,400,000 919,300 0.6566 20.72 20.72 21.04 20.72 21.68 43,914 20.934 0.00%
1999-07-09 0 0.650 0.610 0.650 0.600 0.650 120,000 74,000 0.6167 20.72 19.45 20.72 19.13 20.72 3,764 19.659 10.17%
1999-07-08 0 0.590 0.590 0.610 0.590 0.600 322,000 191,980 0.5962 18.81 18.81 19.45 18.81 19.13 10,100 19.007 -1.67%
1999-07-07 0 0.600 0.590 0.620 0.600 0.600 80,000 48,000 0.6000 19.13 18.81 19.77 19.13 19.13 2,509 19.128 -3.23%
1999-07-06 0 0.620 0.590 0.630 - - 0 0 - 19.77 18.81 20.08 - - 0 - 0.00%
1999-07-05 0 0.620 0.610 0.630 0.620 0.620 50,000 31,000 0.6200 19.77 19.45 20.08 19.77 19.77 1,568 19.766 -1.59%
1999-07-02 0 0.630 0.600 0.640 0.600 0.630 220,000 134,500 0.6114 20.08 19.13 20.40 19.13 20.08 6,901 19.490 5.00%
1999-06-30 0 0.600 0.590 0.610 0.600 0.600 100,000 60,000 0.6000 19.13 18.81 19.45 19.13 19.13 3,137 19.128 0.00%
1999-06-29 0 0.600 0.590 0.610 0.590 0.600 320,000 190,800 0.5963 19.13 18.81 19.45 18.81 19.13 10,038 19.009 1.69%
1999-06-28 0 0.590 0.580 0.600 0.580 0.590 230,000 135,200 0.5878 18.81 18.49 19.13 18.49 18.81 7,215 18.740 1.72%
1999-06-25 0 0.580 0.570 0.580 0.580 0.600 270,000 157,500 0.5833 18.49 18.17 18.49 18.49 19.13 8,469 18.597 1.75%
1999-06-24 0 0.570 0.560 0.580 0.570 0.580 180,000 103,900 0.5772 18.17 17.85 18.49 18.17 18.49 5,646 18.402 -5.00%
1999-06-23 0 0.600 0.600 0.610 0.600 0.610 250,000 151,200 0.6048 19.13 19.13 19.45 19.13 19.45 7,842 19.281 0.00%
1999-06-22 0 0.600 0.600 0.610 0.590 0.600 160,000 95,700 0.5981 19.13 19.13 19.45 18.81 19.13 5,019 19.068 1.69%
1999-06-21 0 0.590 0.590 0.600 0.590 0.600 230,000 136,700 0.5943 18.81 18.81 19.13 18.81 19.13 7,215 18.948 -3.28%
1999-06-17 0 0.610 0.580 0.610 0.550 0.610 104,000 58,040 0.5581 19.45 18.49 19.45 17.53 19.45 3,262 17.792 7.02%
1999-06-16 0 0.570 0.550 0.570 - - 0 0 - 18.17 17.53 18.17 - - 0 - -8.06%
1999-06-15 0 0.620 0.570 0.620 0.630 0.630 20,000 12,600 0.6300 19.77 18.17 19.77 20.08 20.08 627 20.085 3.33%
1999-06-14 0 0.600 0.580 0.610 0.600 0.630 250,000 152,500 0.6100 19.13 18.49 19.45 19.13 20.08 7,842 19.447 3.45%
1999-06-11 0 0.580 0.580 0.610 0.570 0.580 150,000 86,300 0.5753 18.49 18.49 19.45 18.17 18.49 4,705 18.342 5.45%
1999-06-10 0 0.550 0.550 0.610 0.550 0.580 782,000 439,720 0.5623 17.53 17.53 19.45 17.53 18.49 24,529 17.926 -3.51%
1999-06-09 0 0.570 0.570 0.660 0.570 0.580 658,000 376,060 0.5715 18.17 18.17 21.04 18.17 18.49 20,640 18.220 0.00%
1999-06-08 0 0.570 0.560 0.590 0.570 0.570 300,000 171,000 0.5700 18.17 17.85 18.81 18.17 18.17 9,410 18.172 0.00%
1999-06-07 0 0.570 0.570 0.580 0.570 0.570 100,000 57,000 0.5700 18.17 18.17 18.49 18.17 18.17 3,137 18.172 0.00%
1999-06-04 0 0.570 0.560 0.570 0.560 0.570 440,000 249,800 0.5677 18.17 17.85 18.17 17.85 18.17 13,802 18.099 0.00%
1999-06-03 0 0.570 0.570 0.590 0.570 0.580 450,000 260,500 0.5789 18.17 18.17 18.81 18.17 18.49 14,115 18.455 -3.39%
1999-06-02 0 0.590 0.580 0.600 0.590 0.600 1,010,000 600,000 0.5941 18.81 18.49 19.13 18.81 19.13 31,681 18.939 -3.28%
1999-06-01 0 0.610 0.600 0.620 0.590 0.630 880,000 533,660 0.6064 19.45 19.13 19.77 18.81 20.08 27,603 19.333 0.00%
1999-05-31 0 0.610 0.600 0.610 0.600 0.620 656,000 399,960 0.6097 19.45 19.13 19.45 19.13 19.77 20,577 19.437 1.67%
1999-05-28 0 0.600 0.560 0.610 0.600 0.600 300,000 180,000 0.6000 19.13 17.85 19.45 19.13 19.13 9,410 19.128 0.00%
1999-05-27 0 0.600 0.580 0.610 0.600 0.600 98,000 58,800 0.6000 19.13 18.49 19.45 19.13 19.13 3,074 19.128 1.69%
1999-05-26 0 0.590 0.560 0.600 0.580 0.590 150,000 87,500 0.5833 18.81 17.85 19.13 18.49 18.81 4,705 18.597 3.51%
1999-05-25 0 0.570 0.560 0.600 - - 0 0 - 18.17 17.85 19.13 - - 0 - 0.00%
1999-05-24 0 0.570 0.560 0.570 0.560 0.570 192,000 108,120 0.5631 18.17 17.85 18.17 17.85 18.17 6,023 17.953 1.79%
1999-05-21 0 0.560 0.560 0.580 0.560 0.580 280,000 159,100 0.5682 17.85 17.85 18.49 17.85 18.49 8,783 18.115 -6.67%
1999-05-20 0 0.600 0.590 0.610 0.590 0.600 1,460,000 865,000 0.5925 19.13 18.81 19.45 18.81 19.13 45,796 18.888 1.69%
1999-05-19 0 0.590 0.550 0.610 0.550 0.590 660,000 378,400 0.5733 18.81 17.53 19.45 17.53 18.81 20,703 18.278 9.26%
1999-05-18 0 0.540 0.540 0.570 0.540 0.540 200,000 108,000 0.5400 17.22 17.22 18.17 17.22 17.22 6,273 17.215 0.00%
1999-05-17 0 0.540 0.530 0.560 - - 0 0 - 17.22 16.90 17.85 - - 0 - 0.00%
1999-05-14 0 0.540 0.540 0.580 0.540 0.570 214,000 121,560 0.5680 17.22 17.22 18.49 17.22 18.17 6,713 18.109 -1.82%
1999-05-13 0 0.550 0.550 0.560 0.550 0.560 450,000 251,200 0.5582 17.53 17.53 17.85 17.53 17.85 14,115 17.796 -3.51%
1999-05-12 0 0.570 0.550 0.600 0.550 0.570 230,000 129,800 0.5643 18.17 17.53 19.13 17.53 18.17 7,215 17.992 -5.00%
1999-05-11 0 0.600 0.560 0.600 - - 0 0 - 19.13 17.85 19.13 - - 0 - 0.00%
1999-05-10 0 0.600 0.570 0.600 0.570 0.610 350,000 211,800 0.6051 19.13 18.17 19.13 18.17 19.45 10,979 19.292 -1.64%
1999-05-07 0 0.610 0.610 0.620 0.590 0.620 276,000 169,160 0.6129 19.45 19.45 19.77 18.81 19.77 8,657 19.539 -4.69%
1999-05-06 0 0.640 0.610 0.640 0.620 0.660 674,000 434,840 0.6452 20.40 19.45 20.40 19.77 21.04 21,142 20.568 0.00%
1999-05-05 0 0.640 0.630 0.640 0.550 0.640 752,000 465,120 0.6185 20.40 20.08 20.40 17.53 20.40 23,588 19.718 -3.03%
1999-05-04 0 0.660 0.630 0.670 0.530 0.660 1,740,000 1,006,100 0.5782 21.04 20.08 21.36 16.90 21.04 54,579 18.434 24.53%
1999-05-03 0 0.530 0.510 0.530 0.460 0.530 740,000 368,200 0.4976 16.90 16.26 16.90 14.66 16.90 23,212 15.863 16.48%
1999-04-30 0 0.455 0.455 0.490 0.435 0.490 510,000 236,150 0.4630 14.51 14.51 15.62 13.87 15.62 15,997 14.762 4.60%
1999-04-29 0 0.435 0.435 - 0.435 0.435 30,000 13,050 0.4350 13.87 13.87 - 13.87 13.87 941 13.868 4.82%
1999-04-28 0 0.415 0.415 - 0.400 0.400 100,000 40,000 0.4000 13.23 13.23 - 12.75 12.75 3,137 12.752 6.41%
1999-04-27 0 0.390 0.380 0.410 0.390 0.395 100,000 39,250 0.3925 12.43 12.11 13.07 12.43 12.59 3,137 12.513 -3.70%
1999-04-26 0 0.405 0.405 - 0.400 0.405 73,100 29,467 0.4031 12.91 12.91 - 12.75 12.91 2,293 12.851 3.85%
1999-04-23 0 0.390 0.390 0.415 0.390 0.390 20,000 7,800 0.3900 12.43 12.43 13.23 12.43 12.43 627 12.433 -6.02%
1999-04-22 0 0.415 - 0.420 - - 0 0 - 13.23 - 13.39 - - 0 - 0.00%
1999-04-21 0 0.415 0.395 0.420 - - 0 0 - 13.23 12.59 13.39 - - 0 - 0.00%
1999-04-20 0 0.415 - 0.415 - - 0 0 - 13.23 - 13.23 - - 0 - -1.19%
1999-04-19 0 0.420 - 0.420 0.420 0.440 280,000 119,900 0.4282 13.39 - 13.39 13.39 14.03 8,783 13.652 0.00%
1999-04-16 0 0.420 0.415 0.440 0.415 0.420 290,000 121,350 0.4184 13.39 13.23 14.03 13.23 13.39 9,097 13.340 0.00%
1999-04-15 0 0.420 0.415 0.450 0.400 0.420 330,000 136,500 0.4136 13.39 13.23 14.35 12.75 13.39 10,351 13.187 2.44%
1999-04-14 0 0.410 0.395 0.410 0.410 0.410 100,000 41,000 0.4100 13.07 12.59 13.07 13.07 13.07 3,137 13.071 0.00%
1999-04-13 0 0.410 0.390 0.410 0.405 0.410 150,000 61,000 0.4067 13.07 12.43 13.07 12.91 13.07 4,705 12.965 6.49%
1999-04-12 0 0.385 0.385 0.410 0.385 0.385 12,000 4,620 0.3850 12.27 12.27 13.07 12.27 12.27 376 12.274 -1.28%
1999-04-09 0 0.390 - 0.410 - - 0 0 - 12.43 - 13.07 - - 0 - 0.00%
1999-04-08 0 0.390 0.390 0.405 0.390 0.390 50,000 19,500 0.3900 12.43 12.43 12.91 12.43 12.43 1,568 12.433 1.30%
1999-04-07 0 0.385 0.385 0.405 0.385 0.385 30,000 11,550 0.3850 12.27 12.27 12.91 12.27 12.27 941 12.274 0.00%
1999-04-01 0 0.385 0.385 0.410 0.385 0.385 100,000 38,500 0.3850 12.27 12.27 13.07 12.27 12.27 3,137 12.274 -2.53%
1999-03-31 0 0.395 0.375 0.410 - - 0 0 - 12.59 11.96 13.07 - - 0 - 0.00%
1999-03-30 0 0.395 - 0.410 0.395 0.395 150,000 59,250 0.3950 12.59 - 13.07 12.59 12.59 4,705 12.593 -1.25%
1999-03-29 0 0.400 - 0.410 0.400 0.400 150,000 60,000 0.4000 12.75 - 13.07 12.75 12.75 4,705 12.752 -1.23%
1999-03-26 0 0.405 0.395 0.410 0.405 0.405 150,000 60,750 0.4050 12.91 12.59 13.07 12.91 12.91 4,705 12.911 1.25%
1999-03-25 0 0.400 0.400 0.410 0.400 0.400 186,000 74,400 0.4000 12.75 12.75 13.07 12.75 12.75 5,834 12.752 -1.23%
1999-03-24 0 0.405 0.400 0.410 0.405 0.405 200,000 81,000 0.4050 12.91 12.75 13.07 12.91 12.91 6,273 12.911 -1.22%
1999-03-23 0 0.410 0.405 0.420 0.410 0.410 100,000 41,000 0.4100 13.07 12.91 13.39 13.07 13.07 3,137 13.071 -1.20%
1999-03-22 0 0.415 0.405 0.415 0.405 0.415 100,000 40,700 0.4070 13.23 12.91 13.23 12.91 13.23 3,137 12.975 3.75%
1999-03-19 0 0.400 0.400 0.410 0.395 0.400 136,000 53,900 0.3963 12.75 12.75 13.07 12.59 12.75 4,266 12.635 2.56%
1999-03-18 0 0.390 0.390 0.410 0.390 0.400 86,000 34,040 0.3958 12.43 12.43 13.07 12.43 12.75 2,698 12.619 -1.27%
1999-03-17 0 0.395 0.390 0.410 - - 0 0 - 12.59 12.43 13.07 - - 0 - 0.00%
1999-03-16 0 0.395 0.390 0.405 0.395 0.400 380,000 150,600 0.3963 12.59 12.43 12.91 12.59 12.75 11,920 12.635 1.28%
1999-03-15 0 0.390 0.385 0.400 0.390 0.390 50,000 19,500 0.3900 12.43 12.27 12.75 12.43 12.43 1,568 12.433 1.30%
1999-03-12 0 0.385 0.385 0.400 0.380 0.380 150,000 57,000 0.3800 12.27 12.27 12.75 12.11 12.11 4,705 12.114 1.32%
1999-03-11 0 0.380 0.380 0.390 0.380 0.385 260,000 99,800 0.3838 12.11 12.11 12.43 12.11 12.27 8,156 12.237 -2.56%
1999-03-10 0 0.390 0.390 0.410 0.390 0.400 108,000 43,120 0.3993 12.43 12.43 13.07 12.43 12.75 3,388 12.728 -2.50%
1999-03-09 0 0.400 0.395 0.410 0.400 0.415 610,000 247,400 0.4056 12.75 12.59 13.07 12.75 13.23 19,134 12.930 -2.44%
1999-03-08 0 0.410 0.390 0.425 0.410 0.410 100,000 41,000 0.4100 13.07 12.43 13.55 13.07 13.07 3,137 13.071 7.89%
1999-03-05 0 0.380 0.380 0.410 0.380 0.390 144,000 55,200 0.3833 12.11 12.11 13.07 12.11 12.43 4,517 12.221 2.70%
1999-03-04 0 0.370 0.360 0.390 0.370 0.370 180,000 66,600 0.3700 11.80 11.48 12.43 11.80 11.80 5,646 11.796 1.37%
1999-03-03 0 0.365 0.365 0.370 0.360 0.365 236,000 85,190 0.3610 11.64 11.64 11.80 11.48 11.64 7,403 11.508 1.39%
1999-03-02 0 0.360 0.355 0.370 0.360 0.360 350,000 126,000 0.3600 11.48 11.32 11.80 11.48 11.48 10,979 11.477 0.00%
1999-03-01 0 0.360 0.350 0.380 0.360 0.360 70,000 25,200 0.3600 11.48 11.16 12.11 11.48 11.48 2,196 11.477 4.35%
1999-02-26 0 0.345 0.345 - 0.345 0.345 60,000 20,700 0.3450 11.00 11.00 - 11.00 11.00 1,882 10.999 -2.82%
1999-02-25 0 0.355 0.345 0.375 0.350 0.355 100,000 35,250 0.3525 11.32 11.00 11.96 11.16 11.32 3,137 11.238 5.97%
1999-02-24 0 0.335 0.335 0.350 - - 0 0 - 10.68 10.68 11.16 - - 0 - 0.00%
1999-02-23 0 0.335 0.335 0.350 0.330 0.335 320,000 105,850 0.3308 10.68 10.68 11.16 10.52 10.68 10,038 10.545 0.00%
1999-02-22 0 0.335 0.335 0.340 0.335 0.340 400,000 135,000 0.3375 10.68 10.68 10.84 10.68 10.84 12,547 10.760 -4.29%
1999-02-19 0 0.350 0.340 - - - 0 0 - 11.16 10.84 - - - 0 - 0.00%
1999-02-15 0 0.350 0.350 0.395 0.350 0.395 36,000 13,290 0.3692 11.16 11.16 12.59 11.16 12.59 1,129 11.769 -6.67%
1999-02-12 0 0.375 0.375 - - - 0 0 - 11.96 11.96 - - - 0 - 10.29%
1999-02-11 0 0.340 0.340 - 0.340 0.340 40,000 13,600 0.3400 10.84 10.84 - 10.84 10.84 1,255 10.839 0.00%
1999-02-10 0 0.340 0.330 - - - 0 0 - 10.84 10.52 - - - 0 - 0.00%
1999-02-09 0 0.340 0.340 - 0.340 0.340 246,000 83,640 0.3400 10.84 10.84 - 10.84 10.84 7,716 10.839 4.62%
1999-02-08 0 0.325 0.325 - - - 0 0 - 10.36 10.36 - - - 0 - 1.56%
1999-02-05 0 0.320 0.320 - - - 0 0 - 10.20 10.20 - - - 0 - 0.00%
1999-02-04 0 0.320 0.320 - - - 0 0 - 10.20 10.20 - - - 0 - 0.00%
1999-02-03 0 0.320 0.320 - 0.320 0.320 50,000 16,000 0.3200 10.20 10.20 - 10.20 10.20 1,568 10.202 3.23%
1999-02-02 0 0.310 0.310 - - - 0 0 - 9.883 9.883 - - - 0 - 1.64%
1999-02-01 0 0.305 0.305 - 0.300 0.300 6,000 1,800 0.3000 9.723 9.723 - 9.564 9.564 188 9.5641 -1.61%
1999-01-29 0 0.310 0.310 0.330 - - 0 0 - 9.883 9.883 10.52 - - 0 - 0.00%
1999-01-28 0 0.310 0.310 - 0.310 0.315 170,000 53,350 0.3138 9.883 9.883 - 9.883 10.04 5,332 10.005 -1.59%
1999-01-27 0 0.315 0.315 - - - 0 0 - 10.04 10.04 - - - 0 - 0.00%
1999-01-26 0 0.315 0.315 - 0.315 0.315 20,000 6,300 0.3150 10.04 10.04 - 10.04 10.04 627 10.042 1.61%
1999-01-25 0 0.310 0.305 - 0.310 0.320 250,000 78,500 0.3140 9.883 9.723 - 9.883 10.20 7,842 10.010 -8.82%
1999-01-22 0 0.340 0.325 - - - 0 0 - 10.84 10.36 - - - 0 - 0.00%
1999-01-21 0 0.340 0.340 - 0.335 0.335 66,000 22,110 0.3350 10.84 10.84 - 10.68 10.68 2,070 10.680 -4.23%
1999-01-20 0 0.355 0.355 - 0.355 0.360 374,000 133,580 0.3572 11.32 11.32 - 11.32 11.48 11,731 11.387 1.43%
1999-01-19 0 0.350 0.350 0.360 - - 0 0 - 11.16 11.16 11.48 - - 0 - 2.94%
1999-01-18 0 0.340 0.340 0.345 0.330 0.350 580,000 197,200 0.3400 10.84 10.84 11.00 10.52 11.16 18,193 10.839 -2.86%
1999-01-15 0 0.350 0.350 0.365 0.350 0.350 220,000 77,000 0.3500 11.16 11.16 11.64 11.16 11.16 6,901 11.158 6.06%
1999-01-14 0 0.330 0.330 0.350 0.330 0.355 1,454,000 495,840 0.3410 10.52 10.52 11.16 10.52 11.32 45,608 10.872 -9.59%
1999-01-13 0 0.365 0.345 0.390 0.365 0.380 250,000 93,500 0.3740 11.64 11.00 12.43 11.64 12.11 7,842 11.923 -8.75%
1999-01-12 0 0.400 0.390 0.410 0.400 0.400 40,000 16,000 0.4000 12.75 12.43 13.07 12.75 12.75 1,255 12.752 0.00%
1999-01-11 0 0.400 0.390 0.400 0.380 0.400 62,000 24,760 0.3994 12.75 12.43 12.75 12.11 12.75 1,945 12.732 1.27%
1999-01-08 0 0.395 0.385 0.405 0.395 0.395 100,000 39,500 0.3950 12.59 12.27 12.91 12.59 12.59 3,137 12.593 0.00%
1999-01-07 0 0.395 0.380 0.405 0.395 0.400 520,000 207,250 0.3986 12.59 12.11 12.91 12.59 12.75 16,311 12.706 -2.47%
1999-01-06 0 0.405 0.400 0.405 0.395 0.405 550,000 220,750 0.4014 12.91 12.75 12.91 12.59 12.91 17,252 12.796 2.53%
1999-01-05 0 0.395 0.395 0.420 0.395 0.400 110,000 43,700 0.3973 12.59 12.59 13.39 12.59 12.75 3,450 12.665 -1.25%
1999-01-04 0 0.400 0.395 0.415 0.400 0.405 850,000 341,750 0.4021 12.75 12.59 13.23 12.75 12.91 26,662 12.818 -4.76%
1998-12-31 0 0.420 0.420 0.430 0.420 0.440 250,000 107,800 0.4312 13.39 13.39 13.71 13.39 14.03 7,842 13.747 -3.45%
1998-12-30 0 0.435 0.425 0.440 0.410 0.440 2,110,000 904,000 0.4284 13.87 13.55 14.03 13.07 14.03 66,185 13.659 6.10%
1998-12-29 0 0.410 0.405 0.410 0.410 0.410 290,000 118,900 0.4100 13.07 12.91 13.07 13.07 13.07 9,097 13.071 0.00%
1998-12-28 0 0.410 0.395 0.410 0.410 0.410 220,000 90,200 0.4100 13.07 12.59 13.07 13.07 13.07 6,901 13.071 1.23%
1998-12-24 0 0.405 0.390 0.425 0.395 0.405 300,000 119,250 0.3975 12.91 12.43 13.55 12.59 12.91 9,410 12.672 3.85%
1998-12-23 0 0.390 0.390 - - - 0 0 - 12.43 12.43 - - - 0 - 0.00%
1998-12-22 0 0.390 0.385 0.400 - - 0 0 - 12.43 12.27 12.75 - - 0 - 0.00%
1998-12-21 0 0.390 0.390 0.400 0.390 0.390 360,000 140,400 0.3900 12.43 12.43 12.75 12.43 12.43 11,292 12.433 -1.27%
1998-12-18 0 0.395 0.390 0.400 0.395 0.400 1,068,000 425,200 0.3981 12.59 12.43 12.75 12.59 12.75 33,500 12.692 2.60%
1998-12-17 0 0.395 0.390 0.400 0.390 0.395 904,000 356,330 0.3942 12.27 12.12 12.43 12.12 12.27 29,093 12.248 1.28%
1998-12-16 0 0.390 0.390 0.400 0.390 0.390 350,000 136,500 0.3900 12.12 12.12 12.43 12.12 12.12 11,264 12.119 2.63%
1998-12-15 0 0.380 0.375 0.400 0.380 0.390 350,000 134,500 0.3843 11.81 11.65 12.43 11.81 12.12 11,264 11.941 0.00%
1998-12-14 0 0.380 0.380 0.400 0.380 0.380 50,000 19,000 0.3800 11.81 11.81 12.43 11.81 11.81 1,609 11.808 -5.00%
1998-12-11 0 0.400 0.385 0.405 - - 0 0 - 12.43 11.96 12.58 - - 0 - 0.00%
1998-12-10 0 0.400 0.400 0.405 0.395 0.410 1,488,000 596,910 0.4011 12.43 12.43 12.58 12.27 12.74 47,887 12.465 5.26%
1998-12-09 0 0.380 0.370 0.390 0.380 0.380 300,000 114,000 0.3800 11.81 11.50 12.12 11.81 11.81 9,655 11.808 1.33%
1998-12-08 0 0.375 0.365 0.400 0.375 0.380 600,000 226,000 0.3767 11.65 11.34 12.43 11.65 11.81 19,309 11.704 -1.32%
1998-12-07 0 0.380 0.375 0.390 0.380 0.400 1,150,000 447,800 0.3894 11.81 11.65 12.12 11.81 12.43 37,010 12.100 5.56%
1998-12-04 0 0.360 0.360 0.370 0.360 0.365 580,000 211,200 0.3641 11.19 11.19 11.50 11.19 11.34 18,666 11.315 -1.37%
1998-12-03 0 0.365 0.360 0.370 0.360 0.380 1,344,000 493,950 0.3675 11.34 11.19 11.50 11.19 11.81 43,253 11.420 -8.75%
1998-12-02 0 0.400 0.395 0.400 0.400 0.445 5,166,000 2,189,120 0.4238 12.43 12.27 12.43 12.43 13.83 166,253 13.167 -2.44%
1998-12-01 0 0.410 0.400 0.420 0.330 0.430 3,430,000 1,376,750 0.4014 12.74 12.43 13.05 10.25 13.36 110,385 12.472 32.26%
1998-11-30 0 0.310 - 0.330 - - 0 0 - 9.633 - 10.25 - - 0 - 0.00%
1998-11-27 0 0.310 0.285 0.310 0.310 0.310 10,000 3,100 0.3100 9.633 8.856 9.633 9.633 9.633 322 9.6327 1.64%
1998-11-26 0 0.305 0.300 0.315 0.305 0.305 300,000 91,500 0.3050 9.477 9.322 9.788 9.477 9.477 9,655 9.4773 -1.61%
1998-11-25 0 0.310 0.305 0.315 0.310 0.315 400,000 124,500 0.3113 9.633 9.477 9.788 9.633 9.788 12,873 9.6715 0.00%
1998-11-24 0 0.310 0.310 0.315 - - 0 0 - 9.633 9.633 9.788 - - 0 - 6.90%
1998-11-23 0 0.290 0.285 0.300 0.290 0.295 600,000 175,000 0.2917 9.011 8.856 9.322 9.011 9.167 19,309 9.0630 -1.69%
1998-11-20 0 0.295 - - - - 0 0 - 9.167 - - - - 0 - 0.00%
1998-11-19 0 0.295 0.280 0.310 - - 0 0 - 9.167 8.700 9.633 - - 0 - 0.00%
1998-11-18 0 0.295 0.280 0.315 0.295 0.300 220,000 65,400 0.2973 9.167 8.700 9.788 9.167 9.322 7,080 9.2372 0.00%
1998-11-17 0 0.295 0.295 - 0.295 0.295 30,000 8,850 0.2950 9.167 9.167 - 9.167 9.167 965 9.1666 1.72%
1998-11-16 0 0.290 0.290 - 0.290 0.290 50,000 14,500 0.2900 9.011 9.011 - 9.011 9.011 1,609 9.0112 -1.69%
1998-11-13 0 0.295 0.295 0.300 - - 0 0 - 9.167 9.167 9.322 - - 0 - 1.72%
1998-11-12 0 0.290 0.270 - - - 0 0 - 9.011 8.390 - - - 0 - 0.00%
1998-11-11 0 0.290 0.290 - - - 0 0 - 9.011 9.011 - - - 0 - 0.00%
1998-11-10 0 0.290 0.270 - - - 0 0 - 9.011 8.390 - - - 0 - 0.00%
1998-11-09 0 0.290 0.280 - - - 0 0 - 9.011 8.700 - - - 0 - 0.00%
1998-11-06 0 0.290 0.280 - - - 0 0 - 9.011 8.700 - - - 0 - 0.00%
1998-11-05 0 0.290 0.270 - 0.290 0.290 50,000 14,500 0.2900 9.011 8.390 - 9.011 9.011 1,609 9.0112 0.00%
1998-11-04 0 0.290 0.280 0.300 - - 0 0 - 9.011 8.700 9.322 - - 0 - 0.00%
1998-11-03 0 0.290 0.260 0.300 0.270 0.290 80,000 22,200 0.2775 9.011 8.079 9.322 8.390 9.011 2,575 8.6228 3.57%
1998-11-02 0 0.280 - 0.290 - - 0 0 - 8.700 - 9.011 - - 0 - 0.00%
1998-10-30 0 0.280 - 0.290 - - 0 0 - 8.700 - 9.011 - - 0 - 0.00%
1998-10-29 0 0.280 0.270 0.290 - - 0 0 - 8.700 8.390 9.011 - - 0 - 0.00%
1998-10-27 0 0.280 0.260 0.300 - - 0 0 - 8.700 8.079 9.322 - - 0 - 0.00%
1998-10-26 0 0.280 0.270 0.300 - - 0 0 - 8.700 8.390 9.322 - - 0 - 0.00%
1998-10-23 0 0.280 0.270 - 0.270 0.290 150,000 40,540 0.2703 8.700 8.390 - 8.390 9.011 4,827 8.3980 3.70%
1998-10-22 0 0.270 0.270 0.290 0.270 0.270 98,000 26,460 0.2700 8.390 8.390 9.011 8.390 8.390 3,154 8.3897 17.39%
1998-10-21 0 0.230 0.230 - - - 0 0 - 7.147 7.147 - - - 0 - 0.00%
1998-10-20 0 0.230 0.230 - - - 0 0 - 7.147 7.147 - - - 0 - 5.02%
1998-10-19 0 0.219 0.219 - - - 0 0 - 6.805 6.805 - - - 0 - 4.29%
1998-10-16 0 0.210 0.210 - - - 0 0 - 6.525 6.525 - - - 0 - 2.44%
1998-10-15 0 0.205 - - - - 0 0 - 6.370 - - - - 0 - 0.00%
1998-10-14 0 0.205 0.202 - - - 0 0 - 6.370 6.277 - - - 0 - 0.00%
1998-10-13 0 0.205 0.202 - - - 0 0 - 6.370 6.277 - - - 0 - 0.00%
1998-10-12 0 0.205 0.205 - - - 0 0 - 6.370 6.370 - - - 0 - 2.50%
1998-10-09 0 0.200 0.200 - 0.200 0.200 200,000 40,000 0.2000 6.215 6.215 - 6.215 6.215 6,436 6.2146 -0.99%
1998-10-08 0 0.202 0.190 - - - 0 0 - 6.277 5.904 - - - 0 - 0.00%
1998-10-07 0 0.202 0.190 - - - 0 0 - 6.277 5.904 - - - 0 - 0.00%
1998-10-05 0 0.202 0.201 - - - 0 0 - 6.277 6.246 - - - 0 - 0.00%
1998-09-30 0 0.202 0.202 - - - 0 0 - 6.277 6.277 - - - 0 - 0.00%
1998-09-29 0 0.202 0.202 - - - 0 0 - 6.277 6.277 - - - 0 - 1.00%
1998-09-28 0 0.200 0.190 - - - 0 0 - 6.215 5.904 - - - 0 - 0.00%
1998-09-25 0 0.200 - - - - 0 0 - 6.215 - - - - 0 - 0.00%
1998-09-24 0 0.200 0.192 - - - 0 0 - 6.215 5.966 - - - 0 - 0.00%
1998-09-23 0 0.200 0.192 - - - 0 0 - 6.215 5.966 - - - 0 - 0.00%
1998-09-22 0 0.200 0.190 - - - 0 0 - 6.215 5.904 - - - 0 - 0.00%
1998-09-21 0 0.200 0.190 - - - 0 0 - 6.215 5.904 - - - 0 - 0.00%
1998-09-18 0 0.200 0.199 - 0.200 0.200 200,000 40,000 0.2000 6.215 6.184 - 6.215 6.215 6,436 6.2146 0.00%
1998-09-17 0 0.200 0.200 - 0.200 0.200 194,000 38,800 0.2000 6.215 6.215 - 6.215 6.215 6,243 6.2146 -2.91%
1998-09-16 0 0.206 0.206 - 0.206 0.210 116,000 24,200 0.2086 6.401 6.401 - 6.401 6.525 3,733 6.4825 -1.90%
1998-09-15 0 0.210 0.210 - 0.210 0.210 40,000 8,400 0.2100 6.525 6.525 - 6.525 6.525 1,287 6.5254 -0.00%
1998-09-14 0 0.220 0.220 - 0.220 0.220 294,000 64,680 0.2200 6.525 6.525 - 6.525 6.525 9,912 6.5254 0.00%
1998-09-11 0 0.220 0.220 - - - 0 0 - 6.525 6.525 - - - 0 - 2.33%
1998-09-10 0 0.215 0.218 - 0.215 0.215 40,000 8,600 0.2150 6.377 6.466 - 6.377 6.377 1,349 6.3770 0.47%
1998-09-09 0 0.214 0.210 - - - 0 0 - 6.347 6.229 - - - 0 - 0.00%
1998-09-08 0 0.214 0.210 - - - 0 0 - 6.347 6.229 - - - 0 - 0.00%
1998-09-07 0 0.214 0.210 - - - 0 0 - 6.347 6.229 - - - 0 - 0.00%
1998-09-04 0 0.214 0.214 - - - 0 0 - 6.347 6.347 - - - 0 - 1.90%
1998-09-03 0 0.210 0.210 - 0.210 0.210 50,000 10,500 0.2100 6.229 6.229 - 6.229 6.229 1,686 6.2287 -1.41%
1998-09-02 0 0.213 0.204 - - - 0 0 - 6.318 6.051 - - - 0 - 0.00%
1998-09-01 0 0.213 0.213 - 0.213 0.213 20,000 4,260 0.2130 6.318 6.318 - 6.318 6.318 674 6.3177 -4.05%
1998-08-31 0 0.222 0.218 - 0.222 0.222 200,000 44,400 0.2220 6.585 6.466 - 6.585 6.585 6,743 6.5847 -1.77%
1998-08-28 0 0.226 0.226 - 0.226 0.226 30,000 6,780 0.2260 6.703 6.703 - 6.703 6.703 1,011 6.7033 0.00%
1998-08-27 0 0.226 0.226 - 0.225 0.225 100,000 22,500 0.2250 6.703 6.703 - 6.674 6.674 3,371 6.6737 -1.31%
1998-08-26 0 0.229 - - - - 0 0 - 6.792 - - - - 0 - 0.00%
1998-08-25 0 0.229 - - - - 0 0 - 6.792 - - - - 0 - 0.00%
1998-08-24 0 0.229 - - - - 0 0 - 6.792 - - - - 0 - 0.00%
1998-08-21 0 0.229 - - - - 0 0 - 6.792 - - - - 0 - 0.00%
1998-08-20 0 0.229 0.229 - 0.229 0.229 20,000 4,580 0.2290 6.792 6.792 - 6.792 6.792 674 6.7923 -1.72%
1998-08-19 0 0.233 - - - - 0 0 - 6.911 - - - - 0 - 0.00%
1998-08-18 0 0.233 - - - - 0 0 - 6.911 - - - - 0 - 0.00%
1998-08-14 0 0.233 - 0.233 - - 0 0 - 6.911 - 6.911 - - 0 - 0.00%
1998-08-13 0 0.233 - - - - 0 0 - 6.911 - - - - 0 - 0.00%
1998-08-12 0 0.233 - 0.235 - - 0 0 - 6.911 - 6.970 - - 0 - 0.00%
1998-08-11 0 0.233 - - - - 0 0 - 6.911 - - - - 0 - 0.00%
1998-08-10 0 0.233 - 0.233 - - 0 0 - 6.911 - 6.911 - - 0 - 0.00%
1998-08-07 0 0.233 0.223 - - - 0 0 - 6.911 6.614 - - - 0 - 0.00%
1998-08-06 0 0.233 0.221 - - - 0 0 - 6.911 6.555 - - - 0 - 0.00%
1998-08-05 0 0.233 0.229 - - - 0 0 - 6.911 6.792 - - - 0 - 0.00%
1998-08-04 0 0.233 - - - - 0 0 - 6.911 - - - - 0 - 0.00%
1998-08-03 0 0.233 - - - - 0 0 - 6.911 - - - - 0 - 0.00%
1998-07-31 0 0.233 0.229 - - - 0 0 - 6.911 6.792 - - - 0 - 0.00%
1998-07-30 0 0.233 0.228 - - - 0 0 - 6.911 6.763 - - - 0 - 0.00%
1998-07-29 0 0.233 - - - - 0 0 - 6.911 - - - - 0 - 0.00%
1998-07-28 0 0.233 0.230 - - - 0 0 - 6.911 6.822 - - - 0 - 0.00%
1998-07-27 0 0.233 - - - - 0 0 - 6.911 - - - - 0 - 0.00%
1998-07-24 0 0.233 - - - - 0 0 - 6.911 - - - - 0 - 0.00%
1998-07-23 0 0.233 - 0.233 - - 0 0 - 6.911 - 6.911 - - 0 - 0.00%
1998-07-22 0 0.233 0.230 - - - 0 0 - 6.911 6.822 - - - 0 - 0.00%
1998-07-21 0 0.233 - - - - 0 0 - 6.911 - - - - 0 - 0.00%
1998-07-20 0 0.233 - - - - 0 0 - 6.911 - - - - 0 - 0.00%
1998-07-17 0 0.233 0.233 - 0.233 0.233 350,000 81,550 0.2330 6.911 6.911 - 6.911 6.911 11,800 6.9109 0.00%
1998-07-16 0 0.233 0.233 - - - 0 0 - 6.911 6.911 - - - 0 - 0.00%
1998-07-15 0 0.233 0.233 - - - 0 0 - 6.911 6.911 - - - 0 - 0.00%
1998-07-14 0 0.233 0.233 - 0.233 0.233 20,000 4,660 0.2330 6.911 6.911 - 6.911 6.911 674 6.9109 -0.85%
1998-07-13 0 0.235 0.230 - - - 0 0 - 6.970 6.822 - - - 0 - 0.00%
1998-07-10 0 0.235 0.225 - - - 0 0 - 6.970 6.674 - - - 0 - 0.00%
1998-07-09 0 0.235 0.230 - - - 0 0 - 6.970 6.822 - - - 0 - 0.00%
1998-07-08 0 0.235 0.225 - 0.231 0.235 1,110,000 258,850 0.2332 6.970 6.674 - 6.852 6.970 37,423 6.9168 0.00%
1998-07-07 0 0.235 - - - - 0 0 - 6.970 - - - - 0 - 0.00%
1998-07-06 0 0.235 - 0.240 - - 0 0 - 6.970 - 7.119 - - 0 - 0.00%
1998-07-03 0 0.235 - 0.240 - - 0 0 - 6.970 - 7.119 - - 0 - 0.00%
1998-07-02 0 0.235 0.235 0.240 - - 0 0 - 6.970 6.970 7.119 - - 0 - 0.00%
1998-06-30 0 0.235 - 0.240 - - 0 0 - 6.970 - 7.119 - - 0 - 0.00%
1998-06-29 0 0.235 0.232 0.240 - - 0 0 - 6.970 6.881 7.119 - - 0 - 0.00%
1998-06-26 0 0.235 0.235 - 0.235 0.240 1,500,000 355,000 0.2367 6.970 6.970 - 6.970 7.119 50,572 7.0197 -2.08%
1998-06-25 0 0.240 0.235 - - - 0 0 - 7.119 6.970 - - - 0 - 0.00%
1998-06-24 0 0.240 0.235 - - - 0 0 - 7.119 6.970 - - - 0 - 0.00%
1998-06-23 0 0.240 0.235 - 0.240 0.250 1,100,000 270,500 0.2459 7.119 6.970 - 7.119 7.415 37,086 7.2938 -4.00%
1998-06-22 0 0.250 - - - - 0 0 - 7.415 - - - - 0 - 0.00%
1998-06-19 0 0.250 0.245 0.260 - - 0 0 - 7.415 7.267 7.712 - - 0 - 0.00%
1998-06-18 0 0.250 0.250 0.280 0.250 0.250 250,000 62,500 0.2500 7.415 7.415 8.305 7.415 7.415 8,429 7.4152 0.00%
1998-06-17 0 0.250 0.240 - - - 0 0 - 7.415 7.119 - - - 0 - 0.00%
1998-06-16 0 0.250 0.250 0.260 0.250 0.250 200,000 50,000 0.2500 7.415 7.415 7.712 7.415 7.415 6,743 7.4152 -7.41%
1998-06-15 0 0.270 0.250 - - - 0 0 - 8.008 7.415 - - - 0 - 0.00%
1998-06-12 0 0.270 0.255 0.295 - - 0 0 - 8.008 7.563 8.750 - - 0 - 0.00%
1998-06-11 0 0.270 0.260 0.290 0.270 0.270 200,000 54,000 0.2700 8.008 7.712 8.602 8.008 8.008 6,743 8.0084 -1.82%
1998-06-10 0 0.275 0.275 0.300 0.275 0.275 110,000 30,250 0.2750 8.157 8.157 8.898 8.157 8.157 3,709 8.1567 -5.17%
1998-06-09 0 0.290 0.290 0.300 0.290 0.315 1,002,000 293,630 0.2930 8.602 8.602 8.898 8.602 9.343 33,782 8.6919 0.00%
1998-06-08 0 0.290 0.290 0.310 0.290 0.290 50,000 14,500 0.2900 8.602 8.602 9.195 8.602 8.602 1,686 8.6016 -3.33%
1998-06-05 0 0.300 0.290 0.310 - - 0 0 - 8.898 8.602 9.195 - - 0 - 0.00%
1998-06-04 0 0.300 0.300 0.310 0.290 0.290 60,000 17,400 0.2900 8.898 8.898 9.195 8.602 8.602 2,023 8.6016 -1.64%
1998-06-03 0 0.305 0.300 0.310 - - 0 0 - 9.047 8.898 9.195 - - 0 - 0.00%
1998-06-02 0 0.305 0.305 0.310 0.300 0.305 332,000 100,900 0.3039 9.047 9.047 9.195 8.898 9.047 11,193 9.0143 1.67%
1998-06-01 0 0.300 0.300 0.320 0.290 0.290 50,000 14,500 0.2900 8.898 8.898 9.491 8.602 8.602 1,686 8.6016 0.00%
1998-05-29 0 0.300 0.300 - - - 0 0 - 8.898 8.898 - - - 0 - 3.45%
1998-05-28 0 0.290 0.285 0.330 0.290 0.290 42,000 12,180 0.2900 8.602 8.453 9.788 8.602 8.602 1,416 8.6016 -6.45%
1998-05-27 0 0.310 - 0.310 0.310 0.310 90,000 27,900 0.3100 9.195 - 9.195 9.195 9.195 3,034 9.1948 0.00%
1998-05-26 0 0.310 0.310 0.330 0.310 0.310 710,000 220,100 0.3100 9.195 9.195 9.788 9.195 9.195 23,937 9.1948 -1.59%
1998-05-25 0 0.315 0.315 0.320 0.315 0.315 50,000 15,750 0.3150 9.343 9.343 9.491 9.343 9.343 1,686 9.3431 0.00%
1998-05-22 0 0.315 0.315 0.325 - - 0 0 - 9.343 9.343 9.640 - - 0 - 0.00%
1998-05-21 0 0.315 0.315 0.325 - - 0 0 - 9.343 9.343 9.640 - - 0 - 0.00%
1998-05-20 0 0.315 0.315 0.330 0.315 0.315 70,000 22,050 0.3150 9.343 9.343 9.788 9.343 9.343 2,360 9.3431 0.00%
1998-05-19 0 0.315 0.315 0.330 - - 0 0 - 9.343 9.343 9.788 - - 0 - 0.00%
1998-05-18 0 0.315 0.315 0.330 - - 0 0 - 9.343 9.343 9.788 - - 0 - 0.00%
1998-05-15 0 0.315 0.315 0.330 0.310 0.320 450,000 141,000 0.3133 9.343 9.343 9.788 9.195 9.491 15,172 9.2937 -1.56%
1998-05-14 0 0.320 0.320 0.330 0.315 0.320 60,000 19,150 0.3192 9.491 9.491 9.788 9.343 9.491 2,023 9.4667 -3.03%
1998-05-13 0 0.330 0.320 0.330 0.320 0.330 180,000 57,950 0.3219 9.788 9.491 9.788 9.491 9.788 6,069 9.5491 1.54%
1998-05-12 0 0.325 0.320 0.330 0.320 0.325 220,000 70,900 0.3223 9.640 9.491 9.788 9.491 9.640 7,417 9.5588 0.00%
1998-05-11 0 0.325 0.325 0.340 0.315 0.325 400,000 127,000 0.3175 9.640 9.640 10.08 9.343 9.640 13,486 9.4173 -4.41%
1998-05-08 0 0.340 0.315 0.340 0.330 0.340 898,000 304,340 0.3389 10.08 9.343 10.08 9.788 10.08 30,276 10.052 7.94%
1998-05-07 0 0.315 0.315 0.335 - - 0 0 - 9.343 9.343 9.936 - - 0 - 0.00%
1998-05-06 0 0.315 0.315 0.330 0.315 0.330 280,000 89,400 0.3193 9.343 9.343 9.788 9.343 9.788 9,440 9.4702 -5.97%
1998-05-05 0 0.335 0.335 0.340 0.335 0.335 190,000 63,650 0.3350 9.936 9.936 10.08 9.936 9.936 6,406 9.9363 -1.47%
1998-05-04 0 0.340 0.335 0.345 0.330 0.340 600,000 203,500 0.3392 10.08 9.936 10.23 9.788 10.08 20,229 10.060 3.03%
1998-05-01 0 0.330 0.330 0.340 0.330 0.330 450,000 148,500 0.3300 9.788 9.788 10.08 9.788 9.788 15,172 9.7880 1.54%
1998-04-30 0 0.325 0.315 0.340 - - 0 0 - 9.640 9.343 10.08 - - 0 - 0.00%
1998-04-29 0 0.325 0.325 0.330 - - 0 0 - 9.640 9.640 9.788 - - 0 - 3.17%
1998-04-28 0 0.315 0.315 0.340 0.315 0.330 74,000 24,580 0.3322 9.343 9.343 10.08 9.343 9.788 2,495 9.8522 -7.35%
1998-04-27 0 0.340 0.340 0.345 0.335 0.335 482,000 162,470 0.3371 10.08 10.08 10.23 9.936 9.936 16,250 9.9979 1.49%
1998-04-24 0 0.335 0.320 0.340 0.335 0.340 1,000,000 339,000 0.3390 9.936 9.491 10.08 9.936 10.08 33,715 10.055 1.52%
1998-04-23 0 0.330 0.320 0.340 - - 0 0 - 9.788 9.491 10.08 - - 0 - 0.00%
1998-04-22 0 0.330 0.330 0.335 0.330 0.330 50,000 16,500 0.3300 9.788 9.788 9.936 9.788 9.788 1,686 9.7880 0.00%
1998-04-21 0 0.330 0.330 0.340 0.300 0.340 230,000 74,900 0.3257 9.788 9.788 10.08 8.898 10.08 7,754 9.6591 -2.94%
1998-04-20 0 0.340 0.330 - 0.340 0.345 900,000 306,500 0.3406 10.08 9.788 - 10.08 10.23 30,343 10.101 3.03%
1998-04-17 0 0.330 - 0.340 - - 0 0 - 9.788 - 10.08 - - 0 - 0.00%
1998-04-16 0 0.330 0.325 0.340 - - 0 0 - 9.788 9.640 10.08 - - 0 - 0.00%
1998-04-15 0 0.330 0.330 0.340 - - 0 0 - 9.788 9.788 10.08 - - 0 - 0.00%
1998-04-14 0 0.330 0.330 0.340 0.325 0.325 10,000 3,250 0.3250 9.788 9.788 10.08 9.640 9.640 337 9.6397 0.00%
1998-04-09 0 0.330 0.325 0.340 - - 0 0 - 9.788 9.640 10.08 - - 0 - 0.00%
1998-04-08 0 0.330 0.325 0.340 0.330 0.330 200,000 66,000 0.3300 9.788 9.640 10.08 9.788 9.788 6,743 9.7880 -2.94%
1998-04-07 0 0.340 0.330 0.340 0.340 0.340 600,000 204,000 0.3400 10.08 9.788 10.08 10.08 10.08 20,229 10.085 3.03%
1998-04-03 0 0.330 0.330 0.340 0.325 0.330 120,000 39,100 0.3258 9.788 9.788 10.08 9.640 9.788 4,046 9.6644 -2.94%
1998-04-02 0 0.340 0.325 0.340 0.320 0.340 550,000 184,500 0.3355 10.08 9.640 10.08 9.491 10.08 18,543 9.9498 0.00%
1998-04-01 0 0.340 0.330 0.340 0.340 0.340 540,000 183,600 0.3400 10.08 9.788 10.08 10.08 10.08 18,206 10.085 7.94%
1998-03-31 0 0.315 0.315 0.340 - - 0 0 - 9.343 9.343 10.08 - - 0 - 1.61%
1998-03-30 0 0.310 0.310 0.340 0.310 0.330 160,000 52,600 0.3288 9.195 9.195 10.08 9.195 9.788 5,394 9.7510 -6.06%
1998-03-27 0 0.330 0.320 0.340 0.320 0.340 310,000 102,300 0.3300 9.788 9.491 10.08 9.491 10.08 10,452 9.7880 -2.94%
1998-03-26 0 0.340 0.330 0.340 0.340 0.340 100,000 34,000 0.3400 10.08 9.788 10.08 10.08 10.08 3,371 10.085 0.00%
1998-03-25 0 0.340 0.330 0.340 0.330 0.340 752,000 255,180 0.3393 10.08 9.788 10.08 9.788 10.08 25,353 10.065 3.03%
1998-03-24 0 0.330 0.330 0.340 0.320 0.320 30,000 9,600 0.3200 9.788 9.788 10.08 9.491 9.491 1,011 9.4914 3.13%
1998-03-23 0 0.320 0.320 0.340 - - 0 0 - 9.491 9.491 10.08 - - 0 - 0.00%
1998-03-20 0 0.320 0.320 0.340 0.300 0.340 208,000 69,580 0.3345 9.491 9.491 10.08 8.898 10.08 7,013 9.9221 0.00%
1998-03-19 0 0.320 0.315 0.340 - - 0 0 - 9.491 9.343 10.08 - - 0 - 0.00%
1998-03-18 0 0.320 0.320 - 0.320 0.320 150,000 48,000 0.3200 9.491 9.491 - 9.491 9.491 5,057 9.4914 1.59%
1998-03-17 0 0.315 - 0.340 - - 0 0 - 9.343 - 10.08 - - 0 - 0.00%
1998-03-16 0 0.315 0.315 - - - 0 0 - 9.343 9.343 - - - 0 - 0.00%
1998-03-13 0 0.315 0.315 0.320 0.315 0.320 140,000 44,450 0.3175 9.343 9.343 9.491 9.343 9.491 4,720 9.4173 -1.56%
1998-03-12 0 0.320 0.315 - 0.320 0.320 70,000 22,400 0.3200 9.491 9.343 - 9.491 9.491 2,360 9.4914 0.00%
1998-03-11 0 0.320 0.300 0.330 - - 0 0 - 9.491 8.898 9.788 - - 0 - 0.00%
1998-03-10 0 0.320 0.320 0.340 0.320 0.320 60,000 19,200 0.3200 9.491 9.491 10.08 9.491 9.491 2,023 9.4914 0.00%
1998-03-09 0 0.320 0.310 0.340 - - 1 0 - 9.491 9.195 10.08 - - 0 - 0.00%
1998-03-06 0 0.320 0.320 0.335 - - 0 0 - 9.491 9.491 9.936 - - 0 - 0.00%
1998-03-05 0 0.320 0.320 0.335 0.320 0.340 620,000 206,400 0.3329 9.491 9.491 9.936 9.491 10.08 20,903 9.8741 -5.88%
1998-03-04 0 0.340 0.320 0.340 - - 0 0 - 10.08 9.491 10.08 - - 0 - 0.00%
1998-03-03 0 0.340 0.320 0.340 - - 0 0 - 10.08 9.491 10.08 - - 0 - 0.00%
1998-03-02 0 0.340 0.325 0.340 - - 0 0 - 10.08 9.640 10.08 - - 0 - 0.00%
1998-02-27 0 0.340 0.330 0.340 0.340 0.340 500,000 170,000 0.3400 10.08 9.788 10.08 10.08 10.08 16,857 10.085 3.03%
1998-02-26 0 0.330 0.330 0.340 0.310 0.330 160,000 51,200 0.3200 9.788 9.788 10.08 9.195 9.788 5,394 9.4914 6.45%
1998-02-25 0 0.310 0.310 - 0.310 0.310 42,000 13,020 0.3100 9.195 9.195 - 9.195 9.195 1,416 9.1948 0.00%
1998-02-24 0 0.310 0.310 - - - 0 0 - 9.195 9.195 - - - 0 - 5.08%
1998-02-23 0 0.295 0.295 0.340 0.295 0.295 20,000 5,900 0.2950 8.750 8.750 10.08 8.750 8.750 674 8.7499 -4.84%
1998-02-20 0 0.310 0.290 0.320 - - 0 0 - 9.195 8.602 9.491 - - 0 - 0.00%
1998-02-19 0 0.310 0.290 - - - 0 0 - 9.195 8.602 - - - 0 - 0.00%
1998-02-18 0 0.310 0.290 0.320 - - 0 0 - 9.195 8.602 9.491 - - 0 - 0.00%
1998-02-17 0 0.310 0.290 0.320 - - 0 0 - 9.195 8.602 9.491 - - 0 - 0.00%
1998-02-16 0 0.310 0.290 0.310 - - 0 0 - 9.195 8.602 9.195 - - 0 - 0.00%
1998-02-13 0 0.310 0.310 0.340 0.310 0.320 136,000 42,360 0.3115 9.195 9.195 10.08 9.195 9.491 4,585 9.2384 -3.12%
1998-02-12 0 0.320 0.300 0.330 0.320 0.330 250,000 80,300 0.3212 9.491 8.898 9.788 9.491 9.788 8,429 9.5270 3.23%
1998-02-11 0 0.310 0.310 0.340 0.310 0.310 100,000 31,000 0.3100 9.195 9.195 10.08 9.195 9.195 3,371 9.1948 -3.12%
1998-02-10 0 0.320 0.320 0.340 0.320 0.320 50,000 16,000 0.3200 9.491 9.491 10.08 9.491 9.491 1,686 9.4914 -5.88%
1998-02-09 0 0.340 0.330 0.340 0.340 0.340 810,000 275,400 0.3400 10.08 9.788 10.08 10.08 10.08 27,309 10.085 0.00%
1998-02-06 0 0.340 0.320 0.350 0.340 0.360 800,000 274,000 0.3425 10.08 9.491 10.38 10.08 10.68 26,972 10.159 0.00%
1998-02-05 0 0.340 - 0.340 0.320 0.340 250,000 84,000 0.3360 10.08 - 10.08 9.491 10.08 8,429 9.9660 0.00%
1998-02-04 0 0.340 0.300 0.340 0.300 0.340 140,000 46,000 0.3286 10.08 8.898 10.08 8.898 10.08 4,720 9.7457 13.33%
1998-02-03 0 0.300 0.290 0.320 - - 0 0 - 8.898 8.602 9.491 - - 0 - 0.00%
1998-02-02 0 0.300 0.300 - - - 0 0 - 8.898 8.898 - - - 0 - 3.45%
1998-01-27 0 0.290 0.290 - - - 0 0 - 8.602 8.602 - - - 0 - 1.75%
1998-01-26 0 0.285 0.270 - - - 0 0 - 8.453 8.008 - - - 0 - 0.00%
1998-01-23 0 0.285 0.270 0.285 0.270 0.285 670,000 184,550 0.2754 8.453 8.008 8.453 8.008 8.453 22,589 8.1700 3.64%
1998-01-22 0 0.275 0.275 0.290 0.275 0.275 190,000 52,250 0.2750 8.157 8.157 8.602 8.157 8.157 6,406 8.1567 -3.51%
1998-01-21 0 0.285 0.285 0.300 0.280 0.285 200,000 56,750 0.2838 8.453 8.453 8.898 8.305 8.453 6,743 8.4162 -1.72%
1998-01-20 0 0.290 0.290 - 0.260 0.280 150,000 40,000 0.2667 8.602 8.602 - 7.712 8.305 5,057 7.9095 3.57%
1998-01-19 0 0.280 0.280 0.300 0.280 0.280 70,000 19,600 0.2800 8.305 8.305 8.898 8.305 8.305 2,360 8.3050 0.00%
1998-01-16 0 0.280 - - - - 0 0 - 8.305 - - - - 0 - 0.00%
1998-01-15 0 0.280 0.270 - 0.280 0.280 100,000 28,000 0.2800 8.305 8.008 - 8.305 8.305 3,371 8.3050 -1.75%
1998-01-14 0 0.285 0.280 0.290 0.285 0.285 260,000 74,100 0.2850 8.453 8.305 8.602 8.453 8.453 8,766 8.4533 -1.72%
1998-01-13 0 0.290 0.285 0.290 0.280 0.290 310,000 88,200 0.2845 8.602 8.453 8.602 8.305 8.602 10,452 8.4389 0.00%
1998-01-12 0 0.290 0.290 0.300 0.290 0.320 556,000 168,740 0.3035 8.602 8.602 8.898 8.602 9.491 18,745 9.0017 -6.45%
1998-01-09 0 0.310 0.310 0.330 0.310 0.330 182,000 58,060 0.3190 9.195 9.195 9.788 9.195 9.788 6,136 9.4621 -8.82%
1998-01-08 0 0.340 0.340 0.360 0.340 0.340 40,000 13,600 0.3400 10.08 10.08 10.68 10.08 10.08 1,349 10.085 -5.56%
1998-01-07 0 0.360 0.360 0.370 0.360 0.370 310,000 113,390 0.3658 10.68 10.68 10.97 10.68 10.97 10,452 10.849 -2.70%
1998-01-06 0 0.370 0.365 - 0.365 0.370 70,000 25,750 0.3679 10.97 10.83 - 10.83 10.97 2,360 10.911 -1.33%
1998-01-05 0 0.375 0.375 0.390 0.370 0.370 40,000 14,800 0.3700 11.12 11.12 11.57 10.97 10.97 1,349 10.974 -3.85%
1998-01-02 0 0.390 0.390 - - - 0 0 - 11.57 11.57 - - - 0 - 6.85%
1997-12-31 0 0.365 0.365 0.400 0.360 0.400 282,000 109,780 0.3893 10.83 10.83 11.86 10.68 11.86 9,508 11.547 -8.75%
1997-12-30 0 0.400 - 0.400 - - 0 0 - 11.86 - 11.86 - - 0 - 0.00%
1997-12-29 0 0.400 - 0.400 - - 0 0 - 11.86 - 11.86 - - 0 - 0.00%
1997-12-24 0 0.410 0.390 0.410 - - 0 0 - 11.86 11.29 11.86 - - 0 - 0.00%
1997-12-23 0 0.410 - 0.410 - - 0 0 - 11.86 - 11.86 - - 0 - 0.00%
1997-12-22 0 0.410 - 0.420 - - 0 0 - 11.86 - 12.15 - - 0 - 0.00%
1997-12-19 0 0.410 - 0.410 - - 0 0 - 11.86 - 11.86 - - 0 - 0.00%
1997-12-18 0 0.410 - 0.410 0.410 0.410 10,000 4,100 0.4100 11.86 - 11.86 11.86 11.86 346 11.864 0.00%
1997-12-17 0 0.410 - 0.420 - - 0 0 - 11.86 - 12.15 - - 0 - 0.00%
1997-12-16 0 0.410 0.400 0.410 0.410 0.415 390,000 160,900 0.4126 11.86 11.57 11.86 11.86 12.01 13,477 11.938 0.00%
1997-12-15 0 0.410 - 0.450 - - 0 0 - 11.86 - 13.02 - - 0 - 0.00%
1997-12-12 0 0.410 0.410 - 0.400 0.400 120,000 48,000 0.4000 11.86 11.86 - 11.57 11.57 4,147 11.575 0.00%
1997-12-11 0 0.410 - - - - 0 0 - 11.86 - - - - 0 - 0.00%
1997-12-10 0 0.410 0.410 0.430 0.410 0.410 110,000 45,100 0.4100 11.86 11.86 12.44 11.86 11.86 3,801 11.864 -2.38%
1997-12-09 0 0.420 0.410 0.420 0.405 0.420 90,000 37,200 0.4133 12.15 11.86 12.15 11.72 12.15 3,110 11.961 -2.33%
1997-12-08 0 0.430 0.410 0.430 0.430 0.430 190,000 81,700 0.4300 12.44 11.86 12.44 12.44 12.44 6,566 12.443 0.00%
1997-12-05 0 0.430 0.430 0.440 0.430 0.440 250,000 109,000 0.4360 12.44 12.44 12.73 12.44 12.73 8,639 12.617 0.00%
1997-12-04 0 0.430 0.430 0.450 0.430 0.450 166,000 72,500 0.4367 12.44 12.44 13.02 12.44 13.02 5,737 12.638 -4.44%
1997-12-03 0 0.450 0.440 0.450 0.450 0.450 130,000 58,500 0.4500 13.02 12.73 13.02 13.02 13.02 4,492 13.022 0.00%
1997-12-02 0 0.450 - 0.450 - - 0 0 - 13.02 - 13.02 - - 0 - 0.00%
1997-12-01 0 0.450 0.430 0.460 0.450 0.450 50,000 22,500 0.4500 13.02 12.44 13.31 13.02 13.02 1,728 13.022 0.00%
1997-11-28 0 0.450 0.440 0.450 0.450 0.450 150,000 67,500 0.4500 13.02 12.73 13.02 13.02 13.02 5,184 13.022 0.00%
1997-11-27 0 0.450 0.435 0.450 0.440 0.450 710,000 315,100 0.4438 13.02 12.59 13.02 12.73 13.02 24,536 12.842 2.27%
1997-11-26 0 0.440 0.440 0.450 0.440 0.450 730,000 326,200 0.4468 12.73 12.73 13.02 12.73 13.02 25,227 12.931 -2.22%
1997-11-25 0 0.450 0.420 0.470 0.450 0.450 50,000 22,500 0.4500 13.02 12.15 13.60 13.02 13.02 1,728 13.022 2.27%
1997-11-24 0 0.440 0.430 0.460 0.440 0.460 500,000 222,000 0.4440 12.73 12.44 13.31 12.73 13.31 17,279 12.848 0.00%
1997-11-21 0 0.440 0.435 0.465 0.440 0.450 300,000 133,000 0.4433 12.73 12.59 13.46 12.73 13.02 10,367 12.829 0.00%
1997-11-20 0 0.440 0.440 0.450 0.440 0.440 150,000 66,000 0.4400 12.73 12.73 13.02 12.73 12.73 5,184 12.732 0.00%
1997-11-19 0 0.440 0.430 0.480 0.440 0.440 100,000 44,000 0.4400 12.73 12.44 13.89 12.73 12.73 3,456 12.732 -2.22%
1997-11-18 0 0.450 - 0.480 0.450 0.450 50,000 22,500 0.4500 13.02 - 13.89 13.02 13.02 1,728 13.022 0.00%
1997-11-17 0 0.450 0.450 - - - 0 0 - 13.02 13.02 - - - 0 - 4.65%
1997-11-14 0 0.430 - - - - 0 0 - 12.44 - - - - 0 - 0.00%
1997-11-13 0 0.430 0.420 0.480 - - 0 0 - 12.44 12.15 13.89 - - 0 - 0.00%
1997-11-12 0 0.430 0.430 0.480 0.430 0.430 36,000 15,480 0.4300 12.44 12.44 13.89 12.44 12.44 1,244 12.443 -6.52%
1997-11-11 0 0.460 - 0.480 0.460 0.480 60,000 28,400 0.4733 13.31 - 13.89 13.31 13.89 2,073 13.697 0.00%
1997-11-10 0 0.460 0.440 0.460 0.460 0.480 34,000 16,240 0.4776 13.31 12.73 13.31 13.31 13.89 1,175 13.822 -4.17%
1997-11-07 0 0.480 - 0.500 - - 0 0 - 13.89 - 14.47 - - 0 - 0.00%
1997-11-06 0 0.480 - 0.500 - - 0 0 - 13.89 - 14.47 - - 0 - 0.00%
1997-11-05 0 0.480 0.460 0.480 0.430 0.480 156,000 70,000 0.4487 13.89 13.31 13.89 12.44 13.89 5,391 12.985 0.00%
1997-11-04 0 0.480 0.480 0.500 0.450 0.510 750,000 350,190 0.4669 13.89 13.89 14.47 13.02 14.76 25,918 13.511 -4.00%
1997-11-03 0 0.500 0.475 0.520 0.500 0.510 200,000 100,500 0.5025 14.47 13.75 15.05 14.47 14.76 6,912 14.541 11.11%
1997-10-31 0 0.450 0.460 - 0.440 0.450 2,180,000 968,350 0.4442 13.02 13.31 - 12.73 13.02 75,335 12.854 -1.10%
1997-10-30 0 0.455 0.450 0.470 0.455 0.500 1,430,000 679,100 0.4749 13.17 13.02 13.60 13.17 14.47 49,417 13.742 -7.14%
1997-10-29 0 0.490 0.485 0.520 0.480 0.510 620,000 308,000 0.4968 14.18 14.03 15.05 13.89 14.76 21,426 14.375 -1.01%
1997-10-28 0 0.495 0.490 0.530 0.495 0.560 200,000 105,500 0.5275 14.32 14.18 15.34 14.32 16.20 6,912 15.264 -6.60%
1997-10-27 0 0.530 - 0.560 0.530 0.560 760,000 412,700 0.5430 15.34 - 16.20 15.34 16.20 26,264 15.714 -5.36%
1997-10-24 0 0.560 0.550 0.600 0.500 0.610 1,354,000 779,000 0.5753 16.20 15.92 17.36 14.47 17.65 46,791 16.649 14.29%
1997-10-23 0 0.490 0.490 0.570 0.490 0.590 1,370,000 720,850 0.5262 14.18 14.18 16.49 14.18 17.07 47,344 15.226 -18.33%
1997-10-22 0 0.600 0.570 0.600 0.590 0.600 250,000 148,600 0.5944 17.36 16.49 17.36 17.07 17.36 8,639 17.200 0.00%
1997-10-21 0 0.600 0.600 0.610 0.600 0.630 868,000 525,840 0.6058 17.36 17.36 17.65 17.36 18.23 29,996 17.530 -4.76%
1997-10-20 0 0.630 0.630 0.650 0.630 0.640 582,000 370,160 0.6360 18.23 18.23 18.81 18.23 18.52 20,112 18.404 -3.08%
1997-10-17 0 0.650 0.640 0.650 0.640 0.660 712,000 462,800 0.6500 18.81 18.52 18.81 18.52 19.10 24,605 18.809 0.00%
1997-10-16 0 0.650 0.640 0.650 0.620 0.650 750,000 477,000 0.6360 18.81 18.52 18.81 17.94 18.81 25,918 18.404 3.17%
1997-10-15 0 0.630 0.630 0.640 0.610 0.660 1,286,000 816,320 0.6348 18.23 18.23 18.52 17.65 19.10 44,441 18.369 -3.08%
1997-10-14 0 0.650 0.630 0.660 0.650 0.720 2,050,000 1,405,800 0.6858 18.81 18.23 19.10 18.81 20.83 70,843 19.844 -9.72%
1997-10-13 0 0.720 0.720 0.730 0.720 0.720 262,000 188,640 0.7200 20.83 20.83 21.12 20.83 20.83 9,054 20.835 -2.70%
1997-10-09 0 0.740 0.720 0.740 0.730 0.760 1,560,000 1,161,400 0.7445 21.41 20.83 21.41 21.12 21.99 53,910 21.543 -3.90%
1997-10-08 0 0.770 0.770 0.780 0.770 0.790 730,000 565,600 0.7748 22.28 22.28 22.57 22.28 22.86 25,227 22.420 -2.53%
1997-10-07 0 0.790 0.780 0.790 0.790 0.790 530,000 418,700 0.7900 22.86 22.57 22.86 22.86 22.86 18,315 22.860 0.00%
1997-10-06 0 0.790 0.780 0.800 0.790 0.800 1,160,000 922,200 0.7950 22.86 22.57 23.15 22.86 23.15 40,087 23.005 -1.25%
1997-10-03 0 0.800 0.790 0.800 0.790 0.810 1,682,000 1,348,200 0.8015 23.15 22.86 23.15 22.86 23.44 58,126 23.195 0.00%
1997-09-30 0 0.800 0.790 0.800 0.790 0.800 650,000 515,900 0.7937 23.15 22.86 23.15 22.86 23.15 22,462 22.967 1.27%
1997-09-29 0 0.790 0.790 0.810 0.790 0.790 290,000 229,100 0.7900 22.86 22.86 23.44 22.86 22.86 10,022 22.860 0.00%
1997-09-26 0 0.790 0.790 0.800 0.780 0.800 836,000 657,740 0.7868 22.86 22.86 23.15 22.57 23.15 28,890 22.767 1.28%
1997-09-25 0 0.780 0.780 0.800 0.760 0.780 358,000 277,840 0.7761 22.57 22.57 23.15 21.99 22.57 12,372 22.458 1.30%
1997-09-24 0 0.770 0.750 0.780 0.770 0.790 380,000 296,600 0.7805 22.28 21.70 22.57 22.28 22.86 13,132 22.586 -1.28%
1997-09-23 0 0.780 0.780 0.790 0.760 0.800 190,000 149,200 0.7853 22.57 22.57 22.86 21.99 23.15 6,566 22.723 0.00%
1997-09-22 0 0.780 0.780 0.800 0.770 0.780 114,000 88,420 0.7756 22.57 22.57 23.15 22.28 22.57 3,940 22.444 -2.50%
1997-09-19 0 0.800 0.780 0.800 0.780 0.800 172,000 135,760 0.7893 23.15 22.57 23.15 22.57 23.15 5,944 22.840 0.00%
1997-09-18 0 0.800 0.790 0.810 0.800 0.810 142,000 113,720 0.8008 23.15 22.86 23.44 23.15 23.44 4,907 23.174 1.39%
1997-09-16 0 0.810 0.810 0.820 0.810 0.840 524,000 433,920 0.8281 22.83 22.83 23.11 22.83 23.68 18,590 23.341 -1.22%
1997-09-15 0 0.820 0.810 0.830 0.820 0.840 500,000 413,500 0.8270 23.11 22.83 23.40 23.11 23.68 17,739 23.311 -1.20%
1997-09-12 0 0.830 0.810 0.830 0.800 0.830 640,000 519,100 0.8111 23.40 22.83 23.40 22.55 23.40 22,705 22.862 3.75%
1997-09-11 0 0.800 0.800 0.820 0.800 0.830 640,000 519,620 0.8119 22.55 22.55 23.11 22.55 23.40 22,705 22.885 -2.44%
1997-09-10 0 0.820 0.820 0.830 0.800 0.830 870,000 713,580 0.8202 23.11 23.11 23.40 22.55 23.40 30,865 23.119 2.50%
1997-09-09 0 0.800 0.800 0.810 0.800 0.810 394,000 316,200 0.8025 22.55 22.55 22.83 22.55 22.83 13,978 22.621 0.00%
1997-09-08 0 0.800 0.790 0.800 0.760 0.800 556,000 435,400 0.7831 22.55 22.27 22.55 21.42 22.55 19,725 22.073 0.00%
1997-09-05 0 0.800 0.800 0.830 0.780 0.800 218,000 172,840 0.7928 22.55 22.55 23.40 21.99 22.55 7,734 22.348 1.27%
1997-09-04 0 0.790 0.780 0.800 0.780 0.810 700,000 557,900 0.7970 22.27 21.99 22.55 21.99 22.83 24,834 22.465 -1.25%
1997-09-03 0 0.800 0.800 0.810 0.800 0.820 682,000 548,000 0.8035 22.55 22.55 22.83 22.55 23.11 24,196 22.649 2.56%
1997-09-02 0 0.780 0.750 0.780 0.750 0.830 2,602,000 2,036,860 0.7828 21.99 21.14 21.99 21.14 23.40 92,312 22.065 -8.24%
1997-09-01 0 0.850 0.850 0.880 0.850 0.920 1,044,000 924,800 0.8858 23.96 23.96 24.80 23.96 25.93 37,038 24.969 -2.30%
1997-08-29 0 0.870 0.850 0.870 0.850 0.870 620,000 533,900 0.8611 24.52 23.96 24.52 23.96 24.52 21,996 24.273 -1.14%
1997-08-28 0 0.880 0.870 0.880 0.850 0.920 1,700,000 1,509,080 0.8877 24.80 24.52 24.80 23.96 25.93 60,311 25.021 2.33%
1997-08-27 0 0.860 0.850 0.860 0.840 0.880 1,630,000 1,405,660 0.8624 24.24 23.96 24.24 23.68 24.80 57,828 24.308 3.61%
1997-08-26 0 0.830 0.820 0.840 0.810 0.840 1,004,000 833,740 0.8304 23.40 23.11 23.68 22.83 23.68 35,619 23.407 0.00%
1997-08-25 0 0.830 0.820 0.830 0.800 0.830 1,022,000 840,820 0.8227 23.40 23.11 23.40 22.55 23.40 36,258 23.190 3.75%
1997-08-22 0 0.800 0.800 0.810 0.790 0.820 1,162,000 933,500 0.8034 22.55 22.55 22.83 22.27 23.11 41,225 22.644 0.00%
1997-08-21 0 0.800 0.800 0.820 0.800 0.830 1,772,000 1,431,280 0.8077 22.55 22.55 23.11 22.55 23.40 62,866 22.767 -1.23%
1997-08-20 0 0.810 0.810 0.820 0.810 0.830 892,000 729,020 0.8173 22.83 22.83 23.11 22.83 23.40 31,646 23.037 1.25%
1997-08-19 0 0.800 0.800 0.820 0.800 0.840 1,558,000 1,266,180 0.8127 22.55 22.55 23.11 22.55 23.68 55,274 22.907 -4.76%
1997-08-15 0 0.840 0.810 0.840 0.780 0.870 3,330,000 2,732,240 0.8205 23.68 22.83 23.68 21.99 24.52 118,139 23.127 1.20%
1997-08-14 0 0.830 0.830 0.850 0.820 0.900 2,054,000 1,747,960 0.8510 23.40 23.40 23.96 23.11 25.37 72,870 23.987 -3.49%
1997-08-13 0 0.860 0.850 0.860 0.850 0.890 3,694,000 3,185,200 0.8623 24.24 23.96 24.24 23.96 25.09 131,053 24.305 -7.53%
1997-08-12 0 0.930 0.910 0.930 0.900 1.020 3,568,000 3,433,600 0.9623 26.21 25.65 26.21 25.37 28.75 126,583 27.125 -7.92%
1997-08-11 0 1.010 1.000 1.020 0.970 1.060 9,053,000 9,259,950 1.0229 28.47 28.19 28.75 27.34 29.88 321,176 28.831 3.06%
1997-08-08 0 0.980 0.970 0.980 0.950 1.000 3,398,000 3,316,920 0.9761 27.62 27.34 27.62 26.78 28.19 120,552 27.514 1.03%
1997-08-07 0 0.970 0.960 0.970 0.950 1.010 5,498,000 5,378,060 0.9782 27.34 27.06 27.34 26.78 28.47 195,054 27.572 4.30%
1997-08-06 0 0.930 0.930 0.960 0.930 0.980 3,180,000 3,048,820 0.9587 26.21 26.21 27.06 26.21 27.62 112,818 27.024 -3.12%
1997-08-05 0 0.960 0.960 0.970 0.950 0.970 3,342,000 3,208,820 0.9601 27.06 27.06 27.34 26.78 27.34 118,565 27.064 2.13%
1997-08-04 0 0.940 0.940 0.950 0.900 0.940 2,058,000 1,910,820 0.9285 26.50 26.50 26.78 25.37 26.50 73,012 26.171 5.62%
1997-08-01 0 0.890 0.890 0.900 0.890 0.920 790,000 709,600 0.8982 25.09 25.09 25.37 25.09 25.93 28,027 25.318 -1.11%
1997-07-31 0 0.900 0.900 0.910 0.900 0.910 1,104,000 995,500 0.9017 25.37 25.37 25.65 25.37 25.65 39,167 25.417 -1.10%
1997-07-30 0 0.910 0.900 0.910 0.890 0.910 1,222,000 1,102,040 0.9018 25.65 25.37 25.65 25.09 25.65 43,353 25.420 0.00%
1997-07-29 0 0.910 0.910 0.920 0.900 0.930 2,136,000 1,943,500 0.9099 25.65 25.65 25.93 25.37 26.21 75,780 25.647 -2.15%
1997-07-28 0 0.930 0.930 0.940 0.890 0.960 3,178,000 2,980,000 0.9377 26.21 26.21 26.50 25.09 27.06 112,747 26.431 4.49%
1997-07-25 0 0.890 0.890 0.900 0.880 0.900 1,024,000 908,040 0.8868 25.09 25.09 25.37 24.80 25.37 36,329 24.995 1.14%
1997-07-24 0 0.880 0.870 0.900 0.870 0.900 894,000 795,520 0.8898 24.80 24.52 25.37 24.52 25.37 31,717 25.082 0.00%
1997-07-23 0 0.880 0.880 0.890 0.870 0.890 704,000 619,720 0.8803 24.80 24.80 25.09 24.52 25.09 24,976 24.813 -1.12%
1997-07-22 0 0.890 0.880 0.900 0.880 0.890 534,000 470,720 0.8815 25.09 24.80 25.37 24.80 25.09 18,945 24.847 1.14%
1997-07-21 0 0.880 0.870 0.890 0.870 0.890 632,000 555,340 0.8787 24.80 24.52 25.09 24.52 25.09 22,422 24.768 1.15%
1997-07-18 0 0.870 0.870 0.880 0.870 0.880 478,000 416,040 0.8704 24.52 24.52 24.80 24.52 24.80 16,958 24.533 -2.25%
1997-07-17 0 0.890 0.860 0.890 0.840 0.900 890,000 770,200 0.8654 25.09 24.24 25.09 23.68 25.37 31,575 24.393 4.71%
1997-07-16 0 0.850 0.840 0.850 0.850 0.880 696,000 595,000 0.8549 23.96 23.68 23.96 23.96 24.80 24,692 24.097 -2.30%
1997-07-15 0 0.870 0.850 0.870 0.850 0.870 790,000 683,800 0.8656 24.52 23.96 24.52 23.96 24.52 28,027 24.398 2.35%
1997-07-14 0 0.850 0.840 0.850 0.830 0.860 630,000 533,420 0.8467 23.96 23.68 23.96 23.40 24.24 22,351 23.866 4.94%
1997-07-11 0 0.810 0.810 0.830 0.810 0.830 370,000 305,200 0.8249 22.83 22.83 23.40 22.83 23.40 13,127 23.250 -2.41%
1997-07-10 0 0.830 0.810 0.830 0.810 0.830 190,000 155,400 0.8179 23.40 22.83 23.40 22.83 23.40 6,741 23.054 1.22%
1997-07-09 0 0.820 0.820 0.840 0.820 0.840 446,000 367,640 0.8243 23.11 23.11 23.68 23.11 23.68 15,823 23.235 0.00%
1997-07-08 0 0.820 0.810 0.830 0.820 0.830 140,000 115,500 0.8250 23.11 22.83 23.40 23.11 23.40 4,967 23.254 -1.20%
1997-07-07 0 0.830 0.820 0.850 0.810 0.850 386,000 323,220 0.8374 23.40 23.11 23.96 22.83 23.96 13,694 23.603 2.47%
1997-07-04 0 0.810 0.800 0.810 0.790 0.810 632,000 507,420 0.8029 22.83 22.55 22.83 22.27 22.83 22,422 22.631 0.00%
1997-07-03 0 0.810 0.810 0.820 0.810 0.820 850,000 694,500 0.8171 22.83 22.83 23.11 22.83 23.11 30,156 23.030 -1.22%
1997-06-27 0 0.820 0.820 0.830 0.810 0.830 550,000 451,800 0.8215 23.11 23.11 23.40 22.83 23.40 19,513 23.154 -1.20%
1997-06-26 0 0.830 0.820 0.830 0.810 0.830 212,000 175,460 0.8276 23.40 23.11 23.40 22.83 23.40 7,521 23.329 2.47%
1997-06-25 0 0.810 0.810 0.830 0.800 0.830 594,000 483,480 0.8139 22.83 22.83 23.40 22.55 23.40 21,074 22.943 -1.22%
1997-06-24 0 0.820 0.820 0.830 0.820 0.830 304,000 250,720 0.8247 23.11 23.11 23.40 23.11 23.40 10,785 23.247 0.00%
1997-06-23 0 0.820 0.820 0.830 0.810 0.830 504,000 409,680 0.8129 23.11 23.11 23.40 22.83 23.40 17,881 22.912 -1.20%
1997-06-20 0 0.830 0.830 0.840 0.830 0.830 228,000 189,240 0.8300 23.40 23.40 23.68 23.40 23.40 8,089 23.395 0.00%
1997-06-19 0 0.830 0.830 0.840 0.830 0.840 160,000 133,400 0.8338 23.40 23.40 23.68 23.40 23.68 5,676 23.501 0.00%
1997-06-18 0 0.830 0.830 0.840 0.830 0.840 396,000 329,680 0.8325 23.40 23.40 23.68 23.40 23.68 14,049 23.466 0.00%
1997-06-17 0 0.830 0.830 0.850 0.830 0.850 180,000 151,400 0.8411 23.40 23.40 23.96 23.40 23.96 6,386 23.708 -2.35%
1997-06-16 0 0.850 0.840 0.860 0.830 0.860 490,000 413,600 0.8441 23.96 23.68 24.24 23.40 24.24 17,384 23.792 0.00%
1997-06-13 0 0.850 0.830 0.860 0.820 0.850 440,000 363,800 0.8268 23.96 23.40 24.24 23.11 23.96 15,610 23.306 3.66%
1997-06-12 0 0.820 0.810 0.850 0.820 0.860 260,000 215,600 0.8292 23.11 22.83 23.96 23.11 24.24 9,224 23.374 -5.75%
1997-06-11 0 0.870 0.870 0.880 0.860 0.860 460,000 395,600 0.8600 24.52 24.52 24.80 24.24 24.24 16,320 24.241 1.16%
1997-06-10 0 0.860 0.850 0.860 0.860 0.880 270,000 235,600 0.8726 24.24 23.96 24.24 24.24 24.80 9,579 24.596 0.00%
1997-06-06 0 0.860 0.860 0.880 0.860 0.890 590,000 518,000 0.8780 24.24 24.24 24.80 24.24 25.09 20,932 24.747 -1.15%
1997-06-05 0 0.870 0.870 0.900 0.870 0.880 880,000 769,600 0.8745 24.52 24.52 25.37 24.52 24.80 31,220 24.651 1.16%
1997-06-04 0 0.860 0.860 0.870 0.860 0.870 400,000 345,000 0.8625 24.24 24.24 24.52 24.24 24.52 14,191 24.311 0.00%
1997-06-03 0 0.860 0.860 0.880 0.860 0.880 586,000 507,960 0.8668 24.24 24.24 24.80 24.24 24.80 20,790 24.433 -2.27%
1997-06-02 0 0.880 0.880 0.890 0.880 0.900 116,000 103,400 0.8914 24.80 24.80 25.09 24.80 25.37 4,115 25.125 -1.12%
1997-05-30 0 0.890 0.880 0.900 0.890 0.900 864,000 772,260 0.8938 25.09 24.80 25.37 25.09 25.37 30,652 25.194 -1.11%
1997-05-29 0 0.900 0.890 0.900 0.890 0.900 290,000 259,400 0.8945 25.37 25.09 25.37 25.09 25.37 10,288 25.213 -1.10%
1997-05-28 0 0.910 0.910 0.920 0.900 0.910 686,000 621,960 0.9066 25.65 25.65 25.93 25.37 25.65 24,337 25.556 0.00%
1997-05-27 0 0.910 0.900 0.920 0.890 0.930 2,422,000 2,198,940 0.9079 25.65 25.37 25.93 25.09 26.21 85,926 25.591 2.25%
1997-05-26 0 0.890 0.890 0.900 0.890 0.900 1,460,000 1,304,900 0.8938 25.09 25.09 25.37 25.09 25.37 51,797 25.193 -1.11%
1997-05-23 0 0.900 0.890 0.900 0.880 0.900 482,000 425,060 0.8819 25.37 25.09 25.37 24.80 25.37 17,100 24.857 2.27%
1997-05-22 0 0.880 0.880 0.900 0.880 0.910 230,000 205,400 0.8930 24.80 24.80 25.37 24.80 25.65 8,160 25.172 -1.12%
1997-05-21 0 0.890 0.890 0.900 0.890 0.920 696,000 630,100 0.9053 25.09 25.09 25.37 25.09 25.93 24,692 25.518 -3.26%
1997-05-20 0 0.920 0.920 0.930 0.870 0.930 1,050,000 948,400 0.9032 25.93 25.93 26.21 24.52 26.21 37,251 25.460 4.55%
1997-05-19 0 0.880 0.880 0.890 0.860 0.920 1,724,000 1,510,680 0.8763 24.80 24.80 25.09 24.24 25.93 61,163 24.699 -2.22%
1997-05-16 0 0.900 0.900 0.910 0.900 0.930 1,430,000 1,307,400 0.9143 25.37 25.37 25.65 25.37 26.21 50,733 25.770 -1.10%
1997-05-15 0 0.910 0.910 0.920 0.900 0.970 3,360,000 3,156,680 0.9395 25.65 25.65 25.93 25.37 27.34 119,204 26.481 -4.21%
1997-05-14 0 0.950 0.960 0.970 0.930 1.050 15,454,000 15,445,200 0.9994 26.78 27.06 27.34 26.21 29.60 548,266 28.171 0.00%
1997-05-13 0 0.950 0.950 0.960 0.850 0.960 7,518,000 6,765,500 0.8999 26.78 26.78 27.06 23.96 27.06 266,718 25.366 11.76%
1997-05-12 0 0.850 0.840 0.850 0.850 0.860 1,674,000 1,426,500 0.8522 23.96 23.68 23.96 23.96 24.24 59,389 24.020 0.00%
1997-05-09 0 0.850 0.840 0.850 0.840 0.870 2,174,000 1,845,980 0.8491 23.96 23.68 23.96 23.68 24.52 77,128 23.934 0.00%
1997-05-08 0 0.850 0.840 0.860 0.840 0.850 1,226,000 1,035,840 0.8449 23.96 23.68 24.24 23.68 23.96 43,495 23.815 0.00%
1997-05-07 0 0.850 0.850 0.860 0.840 0.860 568,000 483,180 0.8507 23.96 23.96 24.24 23.68 24.24 20,151 23.978 0.00%
1997-05-06 0 0.850 0.850 0.860 0.840 0.860 1,190,000 1,011,300 0.8498 23.96 23.96 24.24 23.68 24.24 42,218 23.954 1.19%
1997-05-05 0 0.840 0.840 0.850 0.840 0.870 1,838,000 1,564,160 0.8510 23.68 23.68 23.96 23.68 24.52 65,207 23.987 -1.18%
1997-05-02 0 0.850 0.840 0.850 0.820 0.860 3,316,000 2,776,940 0.8374 23.96 23.68 23.96 23.11 24.24 117,643 23.605 1.19%
1997-05-01 0 0.840 0.840 0.870 0.840 0.870 2,182,000 1,869,700 0.8569 23.68 23.68 24.52 23.68 24.52 77,411 24.153 -4.55%
1997-04-30 0 0.880 0.870 0.880 0.840 0.900 6,481,000 5,675,950 0.8758 24.80 24.52 24.80 23.68 25.37 229,928 24.686 4.76%
1997-04-29 0 0.840 0.830 0.850 0.800 0.840 1,390,000 1,142,300 0.8218 23.68 23.40 23.96 22.55 23.68 49,313 23.164 0.00%
1997-04-28 0 0.840 0.840 0.850 0.830 0.840 260,000 217,400 0.8362 23.68 23.68 23.96 23.40 23.68 9,224 23.569 1.20%
1997-04-25 0 0.830 0.830 0.840 0.820 0.830 648,000 537,340 0.8292 23.40 23.40 23.68 23.11 23.40 22,989 23.373 -1.19%
1997-04-24 0 0.840 0.830 0.850 - - 0 0 - 23.68 23.40 23.96 - - 0 - 0.00%
1997-04-23 0 0.840 0.830 0.850 0.830 0.840 740,000 618,300 0.8355 23.68 23.40 23.96 23.40 23.68 26,253 23.551 1.20%
1997-04-22 0 0.830 0.830 0.840 0.830 0.840 780,000 649,400 0.8326 23.40 23.40 23.68 23.40 23.68 27,672 23.468 0.00%
1997-04-21 0 0.830 0.830 0.840 0.830 0.840 240,000 201,400 0.8392 23.40 23.40 23.68 23.40 23.68 8,515 23.654 0.00%
1997-04-18 0 0.830 0.830 0.840 0.830 0.830 20,000 16,600 0.8300 23.40 23.40 23.68 23.40 23.40 710 23.395 -1.19%
1997-04-17 0 0.840 0.830 0.850 0.840 0.840 790,000 663,600 0.8400 23.68 23.40 23.96 23.68 23.68 28,027 23.677 0.00%
1997-04-16 0 0.840 0.840 0.850 0.840 0.840 410,000 344,400 0.8400 23.68 23.68 23.96 23.68 23.68 14,546 23.677 0.00%
1997-04-15 0 0.840 0.830 0.850 0.840 0.850 82,000 68,900 0.8402 23.68 23.40 23.96 23.68 23.96 2,909 23.684 0.00%
1997-04-14 0 0.840 0.840 0.850 0.840 0.850 210,000 176,540 0.8407 23.68 23.68 23.96 23.68 23.96 7,450 23.696 -1.18%
1997-04-11 0 0.850 0.840 0.860 0.830 0.860 1,010,000 858,200 0.8497 23.96 23.68 24.24 23.40 24.24 35,832 23.951 0.00%
1997-04-10 0 0.850 0.840 0.850 0.850 0.850 510,000 432,900 0.8488 23.96 23.68 23.96 23.96 23.96 18,093 23.926 0.00%
1997-04-09 0 0.850 0.840 0.860 0.850 0.860 480,000 408,500 0.8510 23.96 23.68 24.24 23.96 24.24 17,029 23.988 -1.16%
1997-04-08 0 0.860 0.850 0.870 0.860 0.870 994,000 860,840 0.8660 24.24 23.96 24.52 24.24 24.52 35,264 24.411 1.18%
1997-04-07 0 0.850 0.850 0.860 0.830 0.850 540,000 457,400 0.8470 23.96 23.96 24.24 23.40 23.96 19,158 23.875 2.41%
1997-04-04 0 0.830 0.830 0.850 0.830 0.830 430,000 356,900 0.8300 23.40 23.40 23.96 23.40 23.40 15,255 23.395 -1.19%
1997-04-03 0 0.840 0.830 0.840 0.800 0.840 878,000 721,220 0.8214 23.68 23.40 23.68 22.55 23.68 31,149 23.154 2.44%
1997-04-02 0 0.820 0.810 0.850 0.820 0.840 170,000 141,800 0.8341 23.11 22.83 23.96 23.11 23.68 6,031 23.511 0.00%
1997-04-01 0 0.820 0.820 0.830 0.810 0.820 720,000 587,000 0.8153 23.11 23.11 23.40 22.83 23.11 25,544 22.980 -3.53%
1997-03-27 0 0.850 0.840 0.880 0.840 0.850 432,000 366,580 0.8486 23.96 23.68 24.80 23.68 23.96 15,326 23.919 0.00%
1997-03-26 0 0.850 0.850 0.860 0.850 0.870 524,000 452,000 0.8626 23.96 23.96 24.24 23.96 24.52 18,590 24.314 -1.16%
1997-03-25 0 0.860 0.850 0.870 0.850 0.860 602,000 512,100 0.8507 24.24 23.96 24.52 23.96 24.24 21,357 23.978 1.18%
1997-03-24 0 0.850 0.850 0.860 0.850 0.870 460,000 391,600 0.8513 23.96 23.96 24.24 23.96 24.52 16,320 23.996 -2.30%
1997-03-21 0 0.870 0.860 0.870 0.850 0.880 540,000 467,300 0.8654 24.52 24.24 24.52 23.96 24.80 19,158 24.392 1.16%
1997-03-20 0 0.860 0.860 0.880 0.860 0.920 5,206,000 4,612,480 0.8860 24.24 24.24 24.80 24.24 25.93 184,695 24.974 -1.15%
1997-03-19 0 0.870 0.870 0.880 0.830 0.870 2,628,000 2,246,820 0.8550 24.52 24.52 24.80 23.40 24.52 93,234 24.099 1.16%
1997-03-18 0 0.860 0.860 0.870 0.840 0.870 3,348,000 2,857,960 0.8536 24.24 24.24 24.52 23.68 24.52 118,778 24.061 2.38%
1997-03-17 0 0.840 0.820 0.840 0.810 0.840 1,654,000 1,355,740 0.8197 23.68 23.11 23.68 22.83 23.68 58,679 23.104 3.70%
1997-03-14 0 0.810 0.790 0.810 0.790 0.810 302,000 242,180 0.8019 22.83 22.27 22.83 22.27 22.83 10,714 22.604 0.00%
1997-03-13 0 0.810 0.790 0.830 0.800 0.820 990,000 798,600 0.8067 22.83 22.27 23.40 22.55 23.11 35,123 22.738 1.25%
1997-03-12 0 0.800 0.800 0.810 0.790 0.800 1,052,000 836,180 0.7948 22.55 22.55 22.83 22.27 22.55 37,322 22.404 0.00%
1997-03-11 0 0.800 0.800 0.820 0.800 0.830 532,000 437,960 0.8232 22.55 22.55 23.11 22.55 23.40 18,874 23.204 0.00%
1997-03-10 0 0.800 0.800 0.820 0.800 0.830 420,000 342,200 0.8148 22.55 22.55 23.11 22.55 23.40 14,900 22.966 0.00%
1997-03-07 0 0.800 0.800 0.810 0.800 0.810 310,000 249,600 0.8052 22.55 22.55 22.83 22.55 22.83 10,998 22.695 -1.23%
1997-03-06 0 0.810 0.810 0.820 0.810 0.850 1,496,000 1,249,020 0.8349 22.83 22.83 23.11 22.83 23.96 53,074 23.534 -1.22%
1997-03-05 0 0.820 0.800 0.820 0.800 0.820 1,238,000 999,200 0.8071 23.11 22.55 23.11 22.55 23.11 43,921 22.750 2.50%
1997-03-04 0 0.800 0.790 0.800 0.790 0.800 466,000 371,440 0.7971 22.55 22.27 22.55 22.27 22.55 16,532 22.467 1.27%
1997-03-03 0 0.790 0.790 0.800 0.790 0.800 380,000 300,700 0.7913 22.27 22.27 22.55 22.27 22.55 13,481 22.305 0.00%
1997-02-28 0 0.790 0.790 0.800 0.790 0.800 496,000 392,340 0.7910 22.27 22.27 22.55 22.27 22.55 17,597 22.296 -1.25%
1997-02-27 0 0.800 0.800 0.810 0.800 0.810 722,000 579,420 0.8025 22.55 22.55 22.83 22.55 22.83 25,615 22.621 0.00%
1997-02-26 0 0.800 0.800 0.810 0.800 0.800 500,000 400,000 0.8000 22.55 22.55 22.83 22.55 22.55 17,739 22.550 1.27%
1997-02-25 0 0.790 0.780 0.790 0.790 0.800 618,000 489,420 0.7919 22.27 21.99 22.27 22.27 22.55 21,925 22.322 0.00%
1997-02-24 0 0.790 0.780 0.790 0.790 0.800 380,000 300,500 0.7908 22.27 21.99 22.27 22.27 22.55 13,481 22.290 0.00%
1997-02-21 0 0.790 0.790 0.810 0.790 0.800 282,000 225,380 0.7992 22.27 22.27 22.83 22.27 22.55 10,005 22.528 -2.47%
1997-02-20 0 0.810 0.800 0.810 0.780 0.810 1,044,000 831,820 0.7968 22.83 22.55 22.83 21.99 22.83 37,038 22.458 2.53%
1997-02-19 0 0.790 0.790 0.800 0.790 0.810 544,000 435,360 0.8003 22.27 22.27 22.55 22.27 22.83 19,300 22.558 -2.47%
1997-02-18 0 0.810 0.800 0.810 0.800 0.830 1,270,000 1,032,860 0.8133 22.83 22.55 22.83 22.55 23.40 45,056 22.924 -3.57%
1997-02-17 0 0.840 0.840 0.850 0.810 0.850 4,612,000 3,867,680 0.8386 23.68 23.68 23.96 22.83 23.96 163,621 23.638 5.00%
1997-02-14 0 0.800 0.800 0.810 0.780 0.810 1,016,000 812,280 0.7995 22.55 22.55 22.83 21.99 22.83 36,045 22.535 2.56%
1997-02-13 0 0.780 0.780 0.800 0.770 0.790 454,000 353,460 0.7785 21.99 21.99 22.55 21.70 22.27 16,107 21.945 0.00%
1997-02-12 0 0.780 0.780 0.790 0.780 0.780 150,000 117,000 0.7800 21.99 21.99 22.27 21.99 21.99 5,322 21.986 0.00%
1997-02-11 0 0.780 0.770 0.790 0.780 0.780 98,000 76,440 0.7800 21.99 21.70 22.27 21.99 21.99 3,477 21.986 1.30%
1997-02-10 0 0.770 0.770 0.780 0.770 0.780 586,000 453,920 0.7746 21.70 21.70 21.99 21.70 21.99 20,790 21.834 -2.53%
1997-02-05 0 0.790 0.780 0.790 0.780 0.790 250,000 196,920 0.7877 22.27 21.99 22.27 21.99 22.27 8,869 22.202 1.28%
1997-02-04 0 0.780 0.780 0.790 0.780 0.790 360,000 282,000 0.7833 21.99 21.99 22.27 21.99 22.27 12,772 22.080 -1.27%
1997-02-03 0 0.790 0.780 0.800 0.780 0.790 446,000 351,140 0.7873 22.27 21.99 22.55 21.99 22.27 15,823 22.192 0.00%
1997-01-31 0 0.790 0.790 0.800 0.790 0.800 752,000 597,580 0.7947 22.27 22.27 22.55 22.27 22.55 26,679 22.399 -1.25%
1997-01-30 0 0.800 0.800 0.810 0.800 0.810 1,010,000 812,100 0.8041 22.55 22.55 22.83 22.55 22.83 35,832 22.664 -1.23%
1997-01-29 0 0.810 0.800 0.810 0.810 0.820 364,000 295,480 0.8118 22.83 22.55 22.83 22.83 23.11 12,914 22.881 -2.41%
1997-01-28 0 0.830 0.820 0.830 0.810 0.830 680,000 557,000 0.8191 23.40 23.11 23.40 22.83 23.40 24,125 23.088 5.06%
1997-01-27 0 0.790 0.790 0.860 0.790 0.830 1,024,000 829,020 0.8096 22.27 22.27 24.24 22.27 23.40 36,329 22.820 -4.82%
1997-01-24 0 0.830 0.830 0.840 0.820 0.830 450,000 369,600 0.8213 23.40 23.40 23.68 23.11 23.40 15,965 23.151 0.00%
1997-01-23 0 0.830 0.820 0.830 0.820 0.830 540,000 446,700 0.8272 23.40 23.11 23.40 23.11 23.40 19,158 23.317 0.00%
1997-01-22 0 0.830 0.820 0.840 0.830 0.830 50,000 41,500 0.8300 23.40 23.11 23.68 23.40 23.40 1,774 23.395 -2.35%
1997-01-21 0 0.850 0.830 0.850 0.830 0.850 224,000 186,400 0.8321 23.96 23.40 23.96 23.40 23.96 7,947 23.456 0.00%
1997-01-20 0 0.850 0.840 0.850 0.840 0.850 318,000 269,700 0.8481 23.96 23.68 23.96 23.68 23.96 11,282 23.906 1.19%
1997-01-17 0 0.840 0.840 0.850 0.830 0.840 412,000 343,760 0.8344 23.68 23.68 23.96 23.40 23.68 14,617 23.518 1.20%
1997-01-16 0 0.830 0.830 0.840 0.820 0.830 72,000 59,660 0.8286 23.40 23.40 23.68 23.11 23.40 2,554 23.356 -1.19%
1997-01-15 0 0.840 0.840 0.850 0.830 0.840 276,000 230,840 0.8364 23.68 23.68 23.96 23.40 23.68 9,792 23.575 0.00%
1997-01-14 0 0.840 0.840 0.850 0.840 0.860 380,000 320,800 0.8442 23.68 23.68 23.96 23.68 24.24 13,481 23.796 1.20%
1997-01-13 0 0.830 0.830 0.840 0.810 0.840 1,340,000 1,107,400 0.8264 23.40 23.40 23.68 22.83 23.68 47,540 23.294 1.22%
1997-01-10 0 0.820 0.810 0.820 0.810 0.830 710,000 582,600 0.8206 23.11 22.83 23.11 22.83 23.40 25,189 23.129 1.23%
1997-01-09 0 0.810 0.800 0.810 0.810 0.830 1,548,000 1,262,060 0.8153 22.83 22.55 22.83 22.83 23.40 54,919 22.980 -3.57%
1997-01-08 0 0.840 0.830 0.860 0.830 0.870 516,000 440,400 0.8535 23.68 23.40 24.24 23.40 24.52 18,306 24.057 -3.45%
1997-01-07 0 0.870 0.870 0.880 0.870 0.890 367,300 324,900 0.8846 24.52 24.52 24.80 24.52 25.09 13,031 24.933 -3.33%
1997-01-06 0 0.900 0.870 0.920 0.820 0.900 612,000 525,300 0.8583 25.37 24.52 25.93 23.11 25.37 21,712 24.194 9.76%
1997-01-03 0 0.820 0.820 0.840 0.820 0.830 504,000 414,880 0.8232 23.11 23.11 23.68 23.11 23.40 17,881 23.203 -2.38%
1997-01-02 0 0.840 0.830 0.850 0.830 0.840 290,000 243,500 0.8397 23.68 23.40 23.96 23.40 23.68 10,288 23.667 -1.18%
1996-12-31 0 0.850 0.840 0.850 0.840 0.850 120,000 101,000 0.8417 23.96 23.68 23.96 23.68 23.96 4,257 23.724 2.41%
1996-12-30 0 0.830 0.830 0.840 0.810 0.830 82,000 67,460 0.8227 23.40 23.40 23.68 22.83 23.40 2,909 23.189 -2.35%
1996-12-27 0 0.850 0.820 0.860 0.820 0.850 398,000 336,220 0.8448 23.96 23.11 24.24 23.11 23.96 14,120 23.812 0.00%
1996-12-24 0 0.850 0.840 0.850 0.840 0.860 419,000 357,280 0.8527 23.96 23.68 23.96 23.68 24.24 14,865 24.035 1.19%
1996-12-23 0 0.840 0.840 0.860 0.820 0.830 600,000 497,500 0.8292 23.68 23.68 24.24 23.11 23.40 21,286 23.372 0.96%
1996-12-20 0 0.860 0.860 0.870 0.850 0.870 1,318,000 1,129,520 0.8570 23.45 23.45 23.72 23.18 23.72 48,333 23.370 0.00%
1996-12-19 0 0.860 0.850 0.870 0.850 0.860 1,072,000 921,700 0.8598 23.45 23.18 23.72 23.18 23.45 39,312 23.446 0.00%
1996-12-18 0 0.860 0.860 0.870 0.860 0.870 509,000 442,340 0.8690 23.45 23.45 23.72 23.45 23.72 18,666 23.698 -1.15%
1996-12-17 0 0.870 0.870 0.880 0.860 0.870 120,000 103,900 0.8658 23.72 23.72 24.00 23.45 23.72 4,401 23.611 1.16%
1996-12-16 0 0.860 0.870 0.880 0.860 0.880 720,000 627,420 0.8714 23.45 23.72 24.00 23.45 24.00 26,403 23.763 -1.15%
1996-12-13 0 0.870 0.870 0.880 0.870 0.880 848,000 740,340 0.8730 23.72 23.72 24.00 23.72 24.00 31,097 23.807 -2.25%
1996-12-12 0 0.890 0.890 0.900 0.880 0.920 552,000 491,200 0.8899 24.27 24.27 24.54 24.00 25.09 20,243 24.266 0.00%
1996-12-11 0 0.890 0.890 0.900 0.890 0.920 808,000 728,840 0.9020 24.27 24.27 24.54 24.27 25.09 29,630 24.598 -1.11%
1996-12-10 0 0.900 0.890 0.900 0.880 0.900 1,636,000 1,450,880 0.8868 24.54 24.27 24.54 24.00 24.54 59,994 24.184 3.45%
1996-12-09 0 0.870 0.870 0.880 0.870 0.900 400,000 348,060 0.8702 23.72 23.72 24.00 23.72 24.54 14,669 23.728 -2.25%
1996-12-06 0 0.890 0.880 0.890 0.860 0.900 834,000 734,100 0.8802 24.27 24.00 24.27 23.45 24.54 30,584 24.003 -1.11%
1996-12-05 0 0.900 0.890 0.900 0.860 0.930 1,732,000 1,555,600 0.8982 24.54 24.27 24.54 23.45 25.36 63,515 24.492 -4.26%
1996-12-04 0 0.940 0.930 0.940 0.890 0.940 1,244,000 1,152,060 0.9261 25.63 25.36 25.63 24.27 25.63 45,619 25.254 5.62%
1996-12-03 0 0.890 0.880 0.900 0.890 0.950 1,510,000 1,391,640 0.9216 24.27 24.00 24.54 24.27 25.91 55,374 25.132 -7.29%
1996-12-02 0 0.960 0.950 0.960 0.960 1.020 1,402,000 1,391,440 0.9925 26.18 25.91 26.18 26.18 27.81 51,413 27.064 -3.03%
1996-11-29 0 0.990 0.980 0.990 0.980 0.990 328,000 323,060 0.9849 27.00 26.72 27.00 26.72 27.00 12,028 26.859 1.02%
1996-11-28 0 0.980 0.970 0.980 0.970 1.040 928,000 924,500 0.9962 26.72 26.45 26.72 26.45 28.36 34,031 27.166 -2.00%
1996-11-27 0 1.000 0.990 1.000 0.970 1.000 1,262,000 1,242,280 0.9844 27.27 27.00 27.27 26.45 27.27 46,279 26.843 3.09%
1996-11-26 0 0.970 0.960 0.970 0.950 0.980 976,000 941,160 0.9643 26.45 26.18 26.45 25.91 26.72 35,791 26.296 0.00%
1996-11-25 0 0.970 0.960 0.970 0.940 0.970 914,000 878,440 0.9611 26.45 26.18 26.45 25.63 26.45 33,518 26.208 5.43%
1996-11-22 0 0.920 0.930 0.940 0.920 0.960 750,000 708,220 0.9443 25.09 25.36 25.63 25.09 26.18 27,503 25.750 -4.17%
1996-11-21 0 0.960 0.950 0.960 0.920 0.960 876,000 824,520 0.9412 26.18 25.91 26.18 25.09 26.18 32,124 25.667 0.00%
1996-11-20 0 0.960 0.940 0.960 0.920 0.970 668,000 631,040 0.9447 26.18 25.63 26.18 25.09 26.45 24,496 25.761 4.35%
1996-11-19 0 0.920 0.910 0.930 0.920 0.930 510,000 471,500 0.9245 25.09 24.82 25.36 25.09 25.36 18,702 25.211 0.00%
1996-11-18 0 0.920 0.910 0.920 0.900 0.920 404,000 370,340 0.9167 25.09 24.82 25.09 24.54 25.09 14,815 24.997 0.00%
1996-11-15 0 0.920 0.910 0.920 0.920 0.940 360,000 331,700 0.9214 25.09 24.82 25.09 25.09 25.63 13,202 25.126 0.00%
1996-11-14 0 0.920 0.920 0.930 0.910 0.930 334,000 306,780 0.9185 25.09 25.09 25.36 24.82 25.36 12,248 25.047 0.00%
1996-11-13 0 0.920 0.920 0.930 0.920 0.920 80,000 73,600 0.9200 25.09 25.09 25.36 25.09 25.09 2,934 25.088 1.10%
1996-11-12 0 0.910 0.910 0.930 0.910 0.920 166,000 151,360 0.9118 24.82 24.82 25.36 24.82 25.09 6,087 24.864 0.00%
1996-11-11 0 0.910 0.900 0.930 0.910 0.920 520,000 475,600 0.9146 24.82 24.54 25.36 24.82 25.09 19,069 24.941 -1.09%
1996-11-08 0 0.920 0.910 0.920 0.910 0.940 520,000 482,100 0.9271 25.09 24.82 25.09 24.82 25.63 19,069 25.282 -1.08%
1996-11-07 0 0.930 0.920 0.940 0.920 0.960 890,000 826,420 0.9286 25.36 25.09 25.63 25.09 26.18 32,637 25.321 -3.12%
1996-11-06 0 0.960 0.950 0.970 0.960 0.980 1,432,000 1,381,660 0.9648 26.18 25.91 26.45 26.18 26.72 52,513 26.311 -1.03%
1996-11-05 0 0.970 0.970 0.980 0.970 1.020 2,700,000 2,678,500 0.9920 26.45 26.45 26.72 26.45 27.81 99,012 27.052 0.00%
1996-11-04 0 0.970 0.970 0.980 0.940 1.020 5,144,000 5,065,320 0.9847 26.45 26.45 26.72 25.63 27.81 188,637 26.852 4.30%
1996-11-01 0 0.930 0.920 0.930 0.870 0.960 5,522,000 5,135,940 0.9301 25.36 25.09 25.36 23.72 26.18 202,499 25.363 4.49%
1996-10-31 0 0.890 0.890 0.900 0.890 0.910 250,000 224,000 0.8960 24.27 24.27 24.54 24.27 24.82 9,168 24.433 -1.11%
1996-10-30 0 0.900 0.880 0.890 0.890 0.920 485,000 438,350 0.9038 24.54 24.00 24.27 24.27 25.09 17,786 24.646 -2.17%
1996-10-29 0 0.920 0.920 0.940 0.920 0.930 498,000 459,860 0.9234 25.09 25.09 25.63 25.09 25.36 18,262 25.181 0.00%
1996-10-28 0 0.920 0.920 0.940 0.900 0.940 398,000 365,460 0.9182 25.09 25.09 25.63 24.54 25.63 14,595 25.040 2.22%
1996-10-25 0 0.900 0.900 0.910 0.900 0.900 50,000 45,000 0.9000 24.54 24.54 24.82 24.54 24.54 1,834 24.542 -2.17%
1996-10-24 0 0.920 0.910 0.930 0.900 0.920 200,000 183,000 0.9150 25.09 24.82 25.36 24.54 25.09 7,334 24.951 4.55%
1996-10-23 0 0.880 0.890 0.900 0.860 0.880 178,000 155,880 0.8757 24.00 24.27 24.54 23.45 24.00 6,527 23.881 1.15%
1996-10-22 0 0.870 0.860 0.870 0.870 0.880 120,000 104,700 0.8725 23.72 23.45 23.72 23.72 24.00 4,401 23.792 1.16%
1996-10-18 0 0.860 0.840 0.860 0.850 0.860 1,340,000 1,140,400 0.8510 23.45 22.91 23.45 23.18 23.45 49,139 23.207 1.18%
1996-10-17 0 0.850 0.840 0.860 0.850 0.860 680,000 579,000 0.8515 23.18 22.91 23.45 23.18 23.45 24,936 23.219 0.00%
1996-10-16 0 0.850 0.850 0.860 0.850 0.860 856,000 731,300 0.8543 23.18 23.18 23.45 23.18 23.45 31,391 23.297 -2.30%
1996-10-15 0 0.870 0.860 0.870 0.840 0.880 1,722,000 1,481,980 0.8606 23.72 23.45 23.72 22.91 24.00 63,148 23.468 -2.25%
1996-10-14 0 0.890 0.880 0.900 0.890 0.900 390,000 350,000 0.8974 24.27 24.00 24.54 24.27 24.54 14,302 24.472 -1.11%
1996-10-11 0 0.900 0.890 0.900 0.900 0.910 342,000 308,060 0.9008 24.54 24.27 24.54 24.54 24.82 12,542 24.563 -1.10%
1996-10-10 0 0.910 0.900 0.920 0.910 0.930 774,000 707,200 0.9137 24.82 24.54 25.09 24.82 25.36 28,384 24.916 -2.15%
1996-10-09 0 0.930 0.920 0.930 0.930 0.930 268,000 249,240 0.9300 25.36 25.09 25.36 25.36 25.36 9,828 25.360 -1.06%
1996-10-08 0 0.940 0.930 - 0.920 0.950 1,002,000 941,600 0.9397 25.63 25.36 - 25.09 25.91 36,745 25.626 -1.05%
1996-10-07 0 0.950 0.930 0.980 0.950 0.950 170,000 161,500 0.9500 25.91 25.36 26.72 25.91 25.91 6,234 25.906 -2.06%
1996-10-04 0 0.970 0.970 1.000 0.970 0.970 10,000 9,700 0.9700 26.45 26.45 27.27 26.45 26.45 367 26.451 0.00%
1996-10-03 0 0.970 0.970 1.000 0.970 0.990 90,000 88,100 0.9789 26.45 26.45 27.27 26.45 27.00 3,300 26.694 -3.00%
1996-10-02 0 1.000 0.990 1.010 0.940 1.040 764,000 760,780 0.9958 27.27 27.00 27.54 25.63 28.36 28,017 27.154 6.38%
1996-10-01 0 0.940 0.930 0.940 0.930 0.940 286,000 267,580 0.9356 25.63 25.36 25.63 25.36 25.63 10,488 25.513 4.44%
1996-09-30 0 0.900 0.900 0.910 0.890 0.910 1,070,000 961,240 0.8984 24.54 24.54 24.82 24.27 24.82 39,238 24.498 1.12%
1996-09-27 0 0.890 0.890 0.920 0.890 0.950 630,000 573,500 0.9103 24.27 24.27 25.09 24.27 25.91 23,103 24.824 -3.26%
1996-09-26 0 0.920 0.910 0.940 - - 0 0 - 25.09 24.82 25.63 - - 0 - 0.00%
1996-09-25 0 0.920 0.910 0.950 - - 1 1 1.0000 25.09 24.82 25.91 - - 0 27.269 0.00%
1996-09-24 0 0.920 0.910 0.940 0.910 0.940 1,458,000 1,345,260 0.9227 25.09 24.82 25.63 24.82 25.63 53,467 25.161 -2.13%
1996-09-23 0 0.940 0.940 0.950 0.930 0.960 400,000 377,200 0.9430 25.63 25.63 25.91 25.36 26.18 14,669 25.715 -3.09%
1996-09-20 0 0.970 0.970 0.990 0.970 0.980 352,000 343,660 0.9763 26.45 26.45 27.00 26.45 26.72 12,908 26.623 -1.02%
1996-09-19 0 0.980 0.980 0.990 0.970 0.990 224,000 219,620 0.9804 26.72 26.72 27.00 26.45 27.00 8,214 26.736 0.00%
1996-09-18 0 0.980 0.970 0.980 0.980 1.000 200,000 198,500 0.9925 26.72 26.45 26.72 26.72 27.27 7,334 27.065 -2.00%
1996-09-17 0 1.000 0.990 1.000 0.990 1.010 412,000 413,000 1.0024 27.27 27.00 27.27 27.00 27.54 15,109 27.336 0.00%
1996-09-16 0 1.000 0.990 1.020 1.000 1.020 126,000 127,320 1.0105 27.27 27.00 27.81 27.27 27.81 4,621 27.555 -0.99%
1996-09-13 0 1.010 1.000 1.020 0.990 1.010 150,000 150,700 1.0047 27.54 27.27 27.81 27.00 27.54 5,501 27.397 2.02%
1996-09-12 0 0.990 0.980 1.020 0.980 1.000 650,000 645,700 0.9934 27.00 26.72 27.81 26.72 27.27 23,836 27.089 -1.00%
1996-09-11 0 1.000 0.990 1.020 1.000 1.030 316,000 320,320 1.0137 27.27 27.00 27.81 27.27 28.09 11,588 27.642 -4.76%
1996-09-10 0 1.050 1.010 1.050 - - 0 0 - 28.63 27.54 28.63 - - 0 - 0.00%
1996-09-09 0 1.050 1.040 1.050 1.050 1.050 200,000 210,000 1.0500 28.63 28.36 28.63 28.63 28.63 7,334 28.633 0.00%
1996-09-06 0 1.050 1.040 1.060 1.050 1.060 204,000 214,600 1.0520 28.63 28.36 28.91 28.63 28.91 7,481 28.686 -0.94%
1996-09-05 0 1.060 1.060 1.070 1.050 1.060 24,000 25,400 1.0583 28.91 28.91 29.18 28.63 28.91 880 28.860 -0.66%
1996-09-04 0 1.130 1.130 1.140 1.130 1.170 950,000 1,092,440 1.1499 29.10 29.10 29.35 29.10 30.13 36,895 29.610 -0.88%
1996-09-03 0 1.140 1.140 1.150 1.140 1.160 426,000 489,580 1.1492 29.35 29.35 29.61 29.35 29.87 16,544 29.592 0.88%
1996-09-02 0 1.130 1.110 1.130 1.100 1.130 250,000 278,100 1.1124 29.10 28.58 29.10 28.32 29.10 9,709 28.643 1.80%
1996-08-30 0 1.110 1.100 1.110 1.110 1.110 200,000 222,000 1.1100 28.58 28.32 28.58 28.58 28.58 7,767 28.581 -0.89%
1996-08-29 0 1.120 1.110 1.120 1.110 1.120 380,000 421,880 1.1102 28.84 28.58 28.84 28.58 28.84 14,758 28.587 0.90%
1996-08-28 0 1.110 1.110 1.130 1.110 1.120 140,000 155,700 1.1121 28.58 28.58 29.10 28.58 28.84 5,437 28.637 0.91%
1996-08-27 0 1.100 1.100 1.120 1.100 1.100 10,000 11,000 1.1000 28.32 28.32 28.84 28.32 28.32 388 28.324 -0.90%
1996-08-23 0 1.110 1.100 1.110 1.110 1.120 130,000 144,700 1.1131 28.58 28.32 28.58 28.58 28.84 5,049 28.661 0.00%
1996-08-22 0 1.110 1.100 1.120 1.100 1.110 50,000 55,400 1.1080 28.58 28.32 28.84 28.32 28.58 1,942 28.530 0.00%
1996-08-21 0 1.110 1.110 1.120 1.100 1.110 102,000 113,200 1.1098 28.58 28.58 28.84 28.32 28.58 3,961 28.576 -0.89%
1996-08-20 0 1.120 1.110 1.120 1.120 1.120 100,000 112,000 1.1200 28.84 28.58 28.84 28.84 28.84 3,884 28.839 0.00%
1996-08-19 0 1.120 1.120 1.130 1.110 1.120 150,000 167,400 1.1160 28.84 28.84 29.10 28.58 28.84 5,825 28.736 0.90%
1996-08-16 0 1.110 1.110 1.120 1.100 1.120 100,000 111,000 1.1100 28.58 28.58 28.84 28.32 28.84 3,884 28.581 0.91%
1996-08-15 0 1.100 1.100 1.120 1.100 1.110 110,000 122,000 1.1091 28.32 28.32 28.84 28.32 28.58 4,272 28.558 0.00%
1996-08-14 0 1.100 1.100 1.110 1.100 1.110 174,000 192,600 1.1069 28.32 28.32 28.58 28.32 28.58 6,758 28.501 -1.79%
1996-08-13 0 1.120 1.100 1.120 1.110 1.120 68,000 75,880 1.1159 28.84 28.32 28.84 28.58 28.84 2,641 28.733 -0.88%
1996-08-12 0 1.130 1.120 1.130 1.120 1.130 162,000 182,560 1.1269 29.10 28.84 29.10 28.84 29.10 6,292 29.017 0.00%
1996-08-09 0 1.130 1.120 1.130 1.130 1.140 160,000 181,400 1.1338 29.10 28.84 29.10 29.10 29.35 6,214 29.193 -0.88%
1996-08-08 0 1.140 1.130 1.150 1.130 1.140 132,000 149,960 1.1361 29.35 29.10 29.61 29.10 29.35 5,126 29.252 0.88%
1996-08-07 0 1.130 1.130 1.140 1.120 1.140 244,000 276,080 1.1315 29.10 29.10 29.35 28.84 29.35 9,476 29.134 0.00%
1996-08-06 0 1.130 1.130 1.140 1.130 1.140 208,000 237,020 1.1395 29.10 29.10 29.35 29.10 29.35 8,078 29.341 -0.88%
1996-08-05 0 1.140 1.130 1.150 1.140 1.170 124,000 142,480 1.1490 29.35 29.10 29.61 29.35 30.13 4,816 29.586 -2.56%
1996-08-02 0 1.170 1.160 1.180 1.130 1.220 608,000 698,380 1.1487 30.13 29.87 30.38 29.10 31.41 23,613 29.577 -4.10%
1996-08-01 0 1.220 1.210 1.220 1.200 1.230 1,018,000 1,239,180 1.2173 31.41 31.16 31.41 30.90 31.67 39,536 31.343 3.39%
1996-07-31 0 1.180 1.180 1.200 1.160 1.180 726,000 844,620 1.1634 30.38 30.38 30.90 29.87 30.38 28,195 29.956 0.85%
1996-07-30 0 1.170 1.160 1.170 1.170 1.180 180,000 211,600 1.1756 30.13 29.87 30.13 30.13 30.38 6,991 30.269 -0.85%
1996-07-29 0 1.180 1.170 1.180 1.170 1.180 60,000 70,500 1.1750 30.38 30.13 30.38 30.13 30.38 2,330 30.255 0.00%
1996-07-26 0 1.180 1.170 1.190 1.160 1.200 946,000 1,112,860 1.1764 30.38 30.13 30.64 29.87 30.90 36,739 30.291 -1.67%
1996-07-25 0 1.200 1.200 1.230 1.200 1.220 140,000 169,720 1.2123 30.90 30.90 31.67 30.90 31.41 5,437 31.215 -0.83%
1996-07-24 0 1.210 1.210 1.220 1.180 1.210 130,000 155,100 1.1931 31.16 31.16 31.41 30.38 31.16 5,049 30.721 0.00%
1996-07-23 0 1.210 1.210 1.220 1.210 1.210 29,000 35,080 1.2097 31.16 31.16 31.41 31.16 31.16 1,126 31.147 0.83%
1996-07-22 0 1.200 1.200 1.240 1.180 1.200 65,000 76,920 1.1834 30.90 30.90 31.93 30.38 30.90 2,524 30.471 -0.83%
1996-07-19 0 1.210 1.200 1.210 1.210 1.210 110,000 133,100 1.2100 31.16 30.90 31.16 31.16 31.16 4,272 31.156 -0.82%
1996-07-18 0 1.220 1.200 1.250 1.200 1.230 240,000 289,800 1.2075 31.41 30.90 32.19 30.90 31.67 9,321 31.092 2.52%
1996-07-17 0 1.190 1.190 1.220 1.190 1.210 178,000 213,680 1.2004 30.64 30.64 31.41 30.64 31.16 6,913 30.910 -1.65%
1996-07-16 0 1.210 1.210 1.250 1.180 1.210 820,000 980,600 1.1959 31.16 31.16 32.19 30.38 31.16 31,846 30.792 0.00%
1996-07-15 0 1.210 1.210 1.230 1.210 1.240 180,000 221,900 1.2328 31.16 31.16 31.67 31.16 31.93 6,991 31.743 -1.63%
1996-07-12 0 1.230 1.220 1.230 1.210 1.230 714,000 872,580 1.2221 31.67 31.41 31.67 31.16 31.67 27,729 31.468 -1.60%
1996-07-11 0 1.250 1.250 1.270 1.220 1.270 1,052,000 1,311,060 1.2463 32.19 32.19 32.70 31.41 32.70 40,856 32.090 0.00%
1996-07-10 0 1.250 - 1.230 1.230 1.320 4,906,000 6,337,600 1.2918 32.19 - 31.67 31.67 33.99 190,532 33.263 0.00%
1996-07-09 0 1.250 1.240 1.280 1.180 1.260 1,600,000 1,943,380 1.2146 32.19 31.93 32.96 30.38 32.44 62,138 31.275 6.84%
1996-07-08 0 1.170 1.170 1.180 1.150 1.180 484,000 563,780 1.1648 30.13 30.13 30.38 29.61 30.38 18,797 29.993 -2.50%
1996-07-05 0 1.200 1.190 1.200 1.140 1.200 1,236,000 1,456,480 1.1784 30.90 30.64 30.90 29.35 30.90 48,002 30.342 5.26%
1996-07-04 0 1.140 1.130 1.150 1.130 1.140 442,000 500,460 1.1323 29.35 29.10 29.61 29.10 29.35 17,166 29.155 2.70%
1996-07-03 0 1.110 1.100 1.110 1.090 1.110 1,768,000 1,937,060 1.0956 28.58 28.32 28.58 28.07 28.58 68,663 28.211 0.00%
1996-07-02 0 1.110 1.100 1.110 1.080 1.120 1,264,000 1,395,080 1.1037 28.58 28.32 28.58 27.81 28.84 49,089 28.419 0.91%
1996-07-01 0 1.100 1.090 1.120 1.080 1.100 234,000 255,800 1.0932 28.32 28.07 28.84 27.81 28.32 9,088 28.148 1.85%
1996-06-28 0 1.080 1.080 1.120 1.080 1.110 720,000 784,000 1.0889 27.81 27.81 28.84 27.81 28.58 27,962 28.038 -1.82%
1996-06-27 0 1.100 1.100 1.120 1.100 1.100 40,000 44,000 1.1000 28.32 28.32 28.84 28.32 28.32 1,553 28.324 0.00%
1996-06-26 0 1.100 1.100 1.120 1.100 1.100 274,000 301,400 1.1000 28.32 28.32 28.84 28.32 28.32 10,641 28.324 0.00%
1996-06-25 0 1.100 1.100 1.130 1.100 1.120 210,000 233,700 1.1129 28.32 28.32 29.10 28.32 28.84 8,156 28.655 0.00%
1996-06-24 0 1.100 1.100 1.140 1.100 1.100 30,000 33,000 1.1000 28.32 28.32 29.35 28.32 28.32 1,165 28.324 -1.79%
1996-06-21 0 1.120 1.110 - 1.100 1.120 200,000 220,940 1.1047 28.84 28.58 - 28.32 28.84 7,767 28.445 1.82%
1996-06-19 0 1.100 1.080 1.120 1.100 1.100 30,000 33,000 1.1000 28.32 27.81 28.84 28.32 28.32 1,165 28.324 0.00%
1996-06-18 0 1.100 1.100 - 1.100 1.100 10,000 11,000 1.1000 28.32 28.32 - 28.32 28.32 388 28.324 0.00%
1996-06-14 0 1.100 1.100 1.120 - - 0 0 - 28.32 28.32 28.84 - - 0 - 0.00%
1996-06-13 0 1.100 1.100 1.120 1.100 1.100 70,000 77,000 1.1000 28.32 28.32 28.84 28.32 28.32 2,719 28.324 0.00%
1996-06-12 0 1.100 1.090 1.110 1.100 1.100 120,000 132,000 1.1000 28.32 28.07 28.58 28.32 28.32 4,660 28.324 0.00%
1996-06-11 0 1.100 1.100 1.120 1.100 1.100 30,000 33,000 1.1000 28.32 28.32 28.84 28.32 28.32 1,165 28.324 -1.79%
1996-06-10 0 1.120 1.100 1.120 1.100 1.120 60,000 66,680 1.1113 28.84 28.32 28.84 28.32 28.84 2,330 28.616 -0.88%
1996-06-07 0 1.130 1.110 1.130 1.120 1.130 44,000 49,320 1.1209 29.10 28.58 29.10 28.84 29.10 1,709 28.862 0.89%
1996-06-06 0 1.120 1.120 1.130 1.120 1.120 80,000 89,600 1.1200 28.84 28.84 29.10 28.84 28.84 3,107 28.839 0.00%
1996-06-05 0 1.120 1.120 1.130 1.120 1.130 450,000 508,300 1.1296 28.84 28.84 29.10 28.84 29.10 17,476 29.085 -0.88%
1996-06-04 0 1.130 1.120 1.130 1.120 1.140 500,000 563,400 1.1268 29.10 28.84 29.10 28.84 29.35 19,418 29.014 0.00%
1996-06-03 0 1.130 1.130 1.160 1.120 1.170 560,000 638,900 1.1409 29.10 29.10 29.87 28.84 30.13 21,748 29.377 -0.88%
1996-05-31 0 1.140 1.130 1.150 1.100 1.140 1,210,000 1,349,400 1.1152 29.35 29.10 29.61 28.32 29.35 46,992 28.715 5.56%
1996-05-30 0 1.080 1.070 1.090 1.070 1.080 390,000 417,600 1.0708 27.81 27.55 28.07 27.55 27.81 15,146 27.571 0.00%
1996-05-29 0 1.080 1.070 1.080 1.080 1.080 60,000 64,800 1.0800 27.81 27.55 27.81 27.81 27.81 2,330 27.809 0.00%
1996-05-28 0 1.080 1.080 1.090 1.070 1.080 30,000 32,300 1.0767 27.81 27.81 28.07 27.55 27.81 1,165 27.723 0.00%
1996-05-27 0 1.080 1.070 1.100 1.080 1.080 50,000 54,000 1.0800 27.81 27.55 28.32 27.81 27.81 1,942 27.809 -0.92%
1996-05-24 0 1.090 1.070 1.090 1.070 1.090 196,000 211,580 1.0795 28.07 27.55 28.07 27.55 28.07 7,612 27.796 0.93%
1996-05-23 0 1.080 1.080 1.090 1.080 1.080 204,000 220,320 1.0800 27.81 27.81 28.07 27.81 27.81 7,923 27.809 0.93%
1996-05-22 0 1.070 1.070 1.090 1.070 1.080 164,000 176,980 1.0791 27.55 27.55 28.07 27.55 27.81 6,369 27.787 -0.93%
1996-05-21 0 1.080 1.080 1.090 1.080 1.090 180,000 195,400 1.0856 27.81 27.81 28.07 27.81 28.07 6,991 27.952 -0.92%
1996-05-20 0 1.090 1.070 1.110 1.090 1.090 170,000 185,300 1.0900 28.07 27.55 28.58 28.07 28.07 6,602 28.066 0.93%
1996-05-17 0 1.080 1.070 1.090 1.080 1.080 50,000 54,000 1.0800 27.81 27.55 28.07 27.81 27.81 1,942 27.809 0.00%
1996-05-16 0 1.080 1.070 1.090 1.080 1.090 50,000 54,300 1.0860 27.81 27.55 28.07 27.81 28.07 1,942 27.963 0.00%
1996-05-15 0 1.080 1.070 1.080 1.080 1.090 358,000 387,040 1.0811 27.81 27.55 27.81 27.81 28.07 13,903 27.838 -0.92%
1996-05-14 0 1.090 1.080 1.100 - - 0 0 - 28.07 27.81 28.32 - - 0 - 0.00%
1996-05-13 0 1.090 1.080 1.090 1.090 1.090 20,000 21,800 1.0900 28.07 27.81 28.07 28.07 28.07 777 28.066 1.87%
1996-05-10 0 1.070 1.070 1.120 1.070 1.080 694,000 748,080 1.0779 27.55 27.55 28.84 27.55 27.81 26,953 27.755 -0.93%
1996-05-09 0 1.080 1.070 1.090 1.070 1.080 562,000 605,960 1.0782 27.81 27.55 28.07 27.55 27.81 21,826 27.763 0.00%
1996-05-08 0 1.080 1.070 1.100 1.060 1.080 170,000 182,100 1.0712 27.81 27.55 28.32 27.29 27.81 6,602 27.582 0.00%
1996-05-07 0 1.080 1.070 1.100 1.080 1.090 150,000 163,000 1.0867 27.81 27.55 28.32 27.81 28.07 5,825 27.981 -0.92%
1996-05-06 0 1.090 1.090 1.100 1.090 1.090 190,000 207,100 1.0900 28.07 28.07 28.32 28.07 28.07 7,379 28.066 0.00%
1996-05-03 0 1.090 1.080 1.100 1.090 1.090 60,000 65,400 1.0900 28.07 27.81 28.32 28.07 28.07 2,330 28.066 -0.91%
1996-05-02 0 1.100 1.090 1.110 1.090 1.100 70,000 76,800 1.0971 28.32 28.07 28.58 28.07 28.32 2,719 28.250 0.92%
1996-05-01 0 1.090 1.090 1.110 1.090 1.100 46,000 50,540 1.0987 28.07 28.07 28.58 28.07 28.32 1,786 28.290 -0.91%
1996-04-30 0 1.100 1.090 1.120 1.080 1.100 240,000 261,300 1.0888 28.32 28.07 28.84 27.81 28.32 9,321 28.034 0.00%
1996-04-29 0 1.100 1.080 1.100 1.100 1.100 10,000 11,000 1.1000 28.32 27.81 28.32 28.32 28.32 388 28.324 -0.90%
1996-04-26 0 1.110 1.100 1.120 1.080 1.110 220,000 240,500 1.0932 28.58 28.32 28.84 27.81 28.58 8,544 28.148 3.74%
1996-04-25 0 1.070 1.070 1.080 1.070 1.100 858,000 929,860 1.0838 27.55 27.55 27.81 27.55 28.32 33,322 27.906 -0.93%
1996-04-24 0 1.080 1.080 1.090 1.080 1.100 590,000 643,400 1.0905 27.81 27.81 28.07 27.81 28.32 22,914 28.079 -2.70%
1996-04-23 0 1.110 1.100 1.120 1.100 1.110 262,000 289,820 1.1062 28.58 28.32 28.84 28.32 28.58 10,175 28.483 0.00%
1996-04-22 0 1.110 1.110 1.120 1.110 1.120 96,000 107,160 1.1163 28.58 28.58 28.84 28.58 28.84 3,728 28.742 -0.89%
1996-04-19 0 1.120 1.120 1.130 1.120 1.130 118,000 132,360 1.1217 28.84 28.84 29.10 28.84 29.10 4,583 28.883 -0.88%
1996-04-18 0 1.130 1.120 1.150 1.100 1.130 64,000 72,140 1.1272 29.10 28.84 29.61 28.32 29.10 2,486 29.024 0.00%
1996-04-17 0 1.130 1.120 1.130 1.130 1.130 20,000 22,600 1.1300 29.10 28.84 29.10 29.10 29.10 777 29.096 0.00%
1996-04-16 0 1.130 1.120 1.140 1.120 1.130 176,000 198,380 1.1272 29.10 28.84 29.35 28.84 29.10 6,835 29.023 0.89%
1996-04-15 0 1.120 1.120 1.130 1.120 1.120 194,000 217,080 1.1190 28.84 28.84 29.10 28.84 28.84 7,534 28.812 0.00%
1996-04-12 0 1.120 1.120 1.150 - - 0 0 - 28.84 28.84 29.61 - - 0 - 0.00%
1996-04-11 0 1.120 1.120 1.140 1.120 1.120 30,000 33,600 1.1200 28.84 28.84 29.35 28.84 28.84 1,165 28.839 0.00%
1996-04-10 0 1.120 1.100 1.120 1.120 1.120 270,000 302,400 1.1200 28.84 28.32 28.84 28.84 28.84 10,486 28.839 -0.88%
1996-04-09 0 1.130 1.120 1.130 1.100 1.130 110,000 123,700 1.1245 29.10 28.84 29.10 28.32 29.10 4,272 28.956 0.00%
1996-04-03 0 1.130 1.120 1.140 1.130 1.130 210,000 237,300 1.1300 29.10 28.84 29.35 29.10 29.10 8,156 29.096 0.89%
1996-04-02 0 1.120 1.110 1.130 1.100 1.120 668,000 744,220 1.1141 28.84 28.58 29.10 28.32 28.84 25,943 28.687 0.90%
1996-04-01 0 1.110 1.110 1.120 1.100 1.120 394,000 438,940 1.1141 28.58 28.58 28.84 28.32 28.84 15,302 28.686 -2.63%
1996-03-29 0 1.140 1.130 1.140 1.130 1.140 600,000 681,500 1.1358 29.35 29.10 29.35 29.10 29.35 23,302 29.247 0.00%
1996-03-28 0 1.140 1.130 1.140 1.140 1.140 400,000 456,000 1.1400 29.35 29.10 29.35 29.35 29.35 15,535 29.354 -0.87%
1996-03-27 0 1.150 1.150 1.160 1.150 1.160 738,000 854,980 1.1585 29.61 29.61 29.87 29.61 29.87 28,661 29.830 -0.86%
1996-03-26 0 1.160 1.160 1.170 1.160 1.180 496,000 575,680 1.1606 29.87 29.87 30.13 29.87 30.38 19,263 29.885 -1.69%
1996-03-25 0 1.180 1.170 1.180 1.170 1.180 450,000 529,300 1.1762 30.38 30.13 30.38 30.13 30.38 17,476 30.287 -0.84%
1996-03-22 0 1.190 1.190 1.200 1.190 1.200 314,000 375,800 1.1968 30.64 30.64 30.90 30.64 30.90 12,195 30.817 0.85%
1996-03-21 0 1.180 1.180 1.190 1.170 1.180 172,000 201,740 1.1729 30.38 30.38 30.64 30.13 30.38 6,680 30.201 1.72%
1996-03-20 0 1.160 1.160 1.170 1.160 1.170 150,000 175,400 1.1693 29.87 29.87 30.13 29.87 30.13 5,825 30.109 -1.69%
1996-03-19 0 1.180 1.170 1.180 1.170 1.190 180,000 212,900 1.1828 30.38 30.13 30.38 30.13 30.64 6,991 30.455 0.00%
1996-03-18 0 1.180 1.160 1.190 1.170 1.190 224,000 263,340 1.1756 30.38 29.87 30.64 30.13 30.64 8,699 30.271 0.85%
1996-03-15 0 1.170 1.160 1.170 1.170 1.190 70,000 82,100 1.1729 30.13 29.87 30.13 30.13 30.64 2,719 30.200 -0.85%
1996-03-14 0 1.180 1.150 1.180 1.160 1.180 146,000 169,560 1.1614 30.38 29.61 30.38 29.87 30.38 5,670 29.904 2.61%
1996-03-13 0 1.150 1.150 1.160 1.130 1.160 658,000 755,200 1.1477 29.61 29.61 29.87 29.10 29.87 25,554 29.553 -0.86%
1996-03-12 0 1.160 1.150 1.160 1.150 1.160 372,000 431,260 1.1593 29.87 29.61 29.87 29.61 29.87 14,447 29.851 0.87%
1996-03-11 0 1.150 1.140 1.170 1.130 1.170 1,542,000 1,766,040 1.1453 29.61 29.35 30.13 29.10 30.13 59,886 29.490 -7.26%
1996-03-08 0 1.240 1.230 1.240 1.230 1.260 458,000 567,480 1.2390 31.93 31.67 31.93 31.67 32.44 17,787 31.904 0.81%
1996-03-07 0 1.230 1.230 1.250 1.230 1.270 1,274,000 1,600,120 1.2560 31.67 31.67 32.19 31.67 32.70 49,478 32.340 -0.81%
1996-03-06 0 1.240 1.240 1.260 1.240 1.250 376,000 469,840 1.2496 31.93 31.93 32.44 31.93 32.19 14,603 32.175 0.81%
1996-03-05 0 1.230 1.230 1.240 1.220 1.250 590,000 726,260 1.2309 31.67 31.67 31.93 31.41 32.19 22,914 31.696 0.82%
1996-03-04 0 1.220 1.210 1.220 1.220 1.250 242,000 298,180 1.2321 31.41 31.16 31.41 31.41 32.19 9,398 31.727 -2.40%
1996-03-01 0 1.250 1.240 1.250 1.230 1.250 828,000 1,029,660 1.2436 32.19 31.93 32.19 31.67 32.19 32,157 32.020 1.63%
1996-02-29 0 1.230 1.230 1.240 1.190 1.260 3,196,000 3,963,020 1.2400 31.67 31.67 31.93 30.64 32.44 124,121 31.929 1.65%
1996-02-28 0 1.210 1.200 1.210 1.200 1.230 1,320,000 1,599,200 1.2115 31.16 30.90 31.16 30.90 31.67 51,264 31.195 0.83%
1996-02-27 0 1.200 1.200 1.210 1.200 1.200 44,000 52,800 1.2000 30.90 30.90 31.16 30.90 30.90 1,709 30.899 0.00%
1996-02-26 0 1.200 1.200 1.230 1.160 1.200 153,300 181,290 1.1826 30.90 30.90 31.67 29.87 30.90 5,954 30.450 0.00%
1996-02-23 0 1.200 1.200 1.210 1.200 1.210 150,000 181,300 1.2087 30.90 30.90 31.16 30.90 31.16 5,825 31.122 0.00%
1996-02-22 0 1.200 1.200 1.220 1.200 1.200 316,000 379,200 1.2000 30.90 30.90 31.41 30.90 30.90 12,272 30.899 0.00%
1996-02-16 0 1.200 1.200 1.210 1.200 1.200 608,000 729,600 1.2000 30.90 30.90 31.16 30.90 30.90 23,613 30.899 0.00%
1996-02-15 0 1.200 1.200 1.210 1.130 1.200 1,066,000 1,278,500 1.1993 30.90 30.90 31.16 29.10 30.90 41,400 30.882 0.84%
1996-02-14 0 1.190 1.150 1.190 1.120 1.190 70,000 81,560 1.1651 30.64 29.61 30.64 28.84 30.64 2,719 30.001 1.71%
1996-02-13 0 1.170 1.170 1.190 1.160 1.170 470,000 546,940 1.1637 30.13 30.13 30.64 29.87 30.13 18,253 29.964 -0.85%
1996-02-12 0 1.180 1.180 1.190 1.180 1.190 260,000 307,100 1.1812 30.38 30.38 30.64 30.38 30.64 10,097 30.414 -0.84%
1996-02-09 0 1.190 1.190 1.200 1.190 1.200 230,000 274,200 1.1922 30.64 30.64 30.90 30.64 30.90 8,932 30.697 -0.83%
1996-02-08 0 1.200 1.200 1.210 1.180 1.220 678,000 812,300 1.1981 30.90 30.90 31.16 30.38 31.41 26,331 30.849 0.00%
1996-02-07 0 1.200 1.200 1.210 1.180 1.210 1,690,000 2,017,000 1.1935 30.90 30.90 31.16 30.38 31.16 65,634 30.731 -0.83%
1996-02-06 0 1.210 1.210 1.220 1.210 1.230 402,000 491,340 1.2222 31.16 31.16 31.41 31.16 31.67 15,612 31.471 -1.63%
1996-02-05 0 1.230 1.230 1.250 1.230 1.240 310,000 382,640 1.2343 31.67 31.67 32.19 31.67 31.93 12,039 31.783 -1.60%
1996-02-02 0 1.250 1.240 1.260 1.240 1.250 2,376,000 2,964,060 1.2475 32.19 31.93 32.44 31.93 32.19 92,275 32.122 1.63%
1996-02-01 0 1.230 1.210 1.230 1.170 1.270 468,000 577,680 1.2344 31.67 31.16 31.67 30.13 32.70 18,175 31.783 3.36%
1996-01-31 0 1.190 1.190 1.200 1.190 1.200 282,000 337,480 1.1967 30.64 30.64 30.90 30.64 30.90 10,952 30.815 -1.65%
1996-01-30 0 1.210 1.200 1.210 1.200 1.240 438,000 533,000 1.2169 31.16 30.90 31.16 30.90 31.93 17,010 31.334 -0.82%
1996-01-29 0 1.220 1.220 1.240 1.190 1.220 502,000 603,740 1.2027 31.41 31.41 31.93 30.64 31.41 19,496 30.968 0.00%
1996-01-26 0 1.220 1.200 1.220 1.190 1.220 264,000 316,960 1.2006 31.41 30.90 31.41 30.64 31.41 10,253 30.914 0.00%
1996-01-25 0 1.220 1.210 1.230 1.210 1.240 726,000 888,660 1.2240 31.41 31.16 31.67 31.16 31.93 28,195 31.518 1.67%
1996-01-24 0 1.200 1.200 1.210 1.200 1.230 172,000 208,120 1.2100 30.90 30.90 31.16 30.90 31.67 6,680 31.156 -0.83%
1996-01-23 0 1.210 1.200 1.220 1.180 1.210 484,000 577,660 1.1935 31.16 30.90 31.41 30.38 31.16 18,797 30.732 2.54%
1996-01-22 0 1.180 1.170 1.200 1.170 1.220 966,000 1,161,660 1.2025 30.38 30.13 30.90 30.13 31.41 37,516 30.964 -2.48%
1996-01-19 0 1.210 1.210 1.230 1.210 1.260 3,156,000 3,902,440 1.2365 31.16 31.16 31.67 31.16 32.44 122,568 31.839 -3.20%
1996-01-18 0 1.250 1.240 1.250 1.250 1.270 914,000 1,147,720 1.2557 32.19 31.93 32.19 32.19 32.70 35,497 32.333 0.00%
1996-01-17 0 1.250 1.240 1.250 1.230 1.280 1,526,000 1,911,620 1.2527 32.19 31.93 32.19 31.67 32.96 59,264 32.256 -0.79%
1996-01-16 0 1.260 1.240 1.260 1.210 1.260 1,440,000 1,780,680 1.2366 32.44 31.93 32.44 31.16 32.44 55,925 31.841 1.61%
1996-01-15 0 1.240 1.220 1.250 1.180 1.240 800,000 967,400 1.2093 31.93 31.41 32.19 30.38 31.93 31,069 31.137 5.08%
1996-01-12 0 1.180 1.170 1.180 1.180 1.210 488,000 578,900 1.1863 30.38 30.13 30.38 30.38 31.16 18,952 30.545 -1.67%
1996-01-11 0 1.200 1.200 1.210 1.180 1.200 378,000 449,700 1.1897 30.90 30.90 31.16 30.38 30.90 14,680 30.633 0.00%
1996-01-10 0 1.200 1.190 1.200 1.170 1.210 946,000 1,129,980 1.1945 30.90 30.64 30.90 30.13 31.16 36,739 30.757 3.45%
1996-01-09 0 1.160 1.160 1.180 1.140 1.180 900,000 1,053,120 1.1701 29.87 29.87 30.38 29.35 30.38 34,953 30.130 0.87%
1996-01-08 0 1.150 1.140 1.150 1.150 1.180 610,000 711,400 1.1662 29.61 29.35 29.61 29.61 30.38 23,690 30.029 -2.54%
1996-01-05 0 1.180 1.180 1.190 1.130 1.190 528,000 619,120 1.1726 30.38 30.38 30.64 29.10 30.64 20,506 30.193 2.61%
1996-01-04 0 1.150 1.140 1.160 1.150 1.170 230,000 267,500 1.1630 29.61 29.35 29.87 29.61 30.13 8,932 29.947 -1.71%
1996-01-03 0 1.170 1.160 1.170 1.160 1.200 686,000 808,260 1.1782 30.13 29.87 30.13 29.87 30.90 26,642 30.338 -1.68%
1996-01-02 0 1.190 1.170 1.190 1.180 1.200 454,000 539,940 1.1893 30.64 30.13 30.64 30.38 30.90 17,632 30.623 0.85%
1995-12-29 0 1.180 1.170 1.180 1.160 1.180 648,000 753,580 1.1629 30.38 30.13 30.38 29.87 30.38 25,166 29.944 1.72%
1995-12-28 0 1.160 1.150 1.170 1.150 1.170 120,000 138,840 1.1570 29.87 29.61 30.13 29.61 30.13 4,660 29.792 1.75%
1995-12-27 0 1.140 1.140 1.170 1.110 1.140 722,000 810,700 1.1229 29.35 29.35 30.13 28.58 29.35 28,040 28.912 1.79%
1995-12-22 0 1.120 1.110 1.130 1.120 1.150 998,000 1,133,600 1.1359 28.84 28.58 29.10 28.84 29.61 38,759 29.248 -1.93%
1995-12-21 0 1.220 1.210 1.220 1.210 1.230 2,644,000 3,220,400 1.2180 29.41 29.16 29.41 29.16 29.65 109,697 29.357 -1.61%
1995-12-20 0 1.240 1.230 1.240 1.220 1.270 3,891,000 4,844,300 1.2450 29.89 29.65 29.89 29.41 30.61 161,434 30.008 2.48%
1995-12-19 0 1.210 1.200 1.210 1.140 1.230 3,374,000 4,045,560 1.1990 29.16 28.92 29.16 27.48 29.65 139,984 28.900 4.31%
1995-12-18 0 1.160 1.160 1.180 1.160 1.190 2,352,000 2,761,160 1.1740 27.96 27.96 28.44 27.96 28.68 97,582 28.296 0.00%
1995-12-15 0 1.160 1.170 1.180 1.160 1.220 2,116,000 2,519,540 1.1907 27.96 28.20 28.44 27.96 29.41 87,791 28.699 -4.92%
1995-12-14 0 1.220 1.210 1.220 1.200 1.220 2,474,000 3,007,980 1.2158 29.41 29.16 29.41 28.92 29.41 102,644 29.305 0.00%
1995-12-13 0 1.220 1.220 1.230 1.220 1.290 2,068,000 2,574,820 1.2451 29.41 29.41 29.65 29.41 31.09 85,799 30.010 -3.17%
1995-12-12 0 1.260 1.260 1.270 1.260 1.300 3,210,000 4,095,040 1.2757 30.37 30.37 30.61 30.37 31.33 133,180 30.748 -3.82%
1995-12-11 0 1.310 1.310 1.320 1.300 1.350 1,878,000 2,471,580 1.3161 31.57 31.57 31.82 31.33 32.54 77,916 31.721 -5.76%
1995-12-08 0 1.390 1.380 1.390 1.320 1.480 1,937,000 2,670,140 1.3785 33.50 33.26 33.50 31.82 35.67 80,364 33.225 -5.44%
1995-12-07 0 1.470 1.450 1.480 1.450 1.520 866,000 1,275,820 1.4732 35.43 34.95 35.67 34.95 36.64 35,930 35.509 -0.68%
1995-12-06 0 1.480 1.460 1.480 1.450 1.490 820,000 1,209,640 1.4752 35.67 35.19 35.67 34.95 35.91 34,021 35.556 3.50%
1995-12-05 0 1.430 1.420 1.450 1.430 1.460 458,000 661,500 1.4443 34.47 34.23 34.95 34.47 35.19 19,002 34.812 -2.05%
1995-12-04 0 1.460 1.450 1.470 1.460 1.530 692,000 1,029,340 1.4875 35.19 34.95 35.43 35.19 36.88 28,710 35.852 -3.31%
1995-12-01 0 1.510 1.490 1.520 1.440 1.560 7,582,000 11,444,340 1.5094 36.40 35.91 36.64 34.71 37.60 314,570 36.381 4.86%
1995-11-30 0 1.440 1.440 1.450 1.350 1.470 4,731,000 6,721,800 1.4208 34.71 34.71 34.95 32.54 35.43 196,285 34.245 7.46%
1995-11-29 0 1.340 1.340 1.360 1.320 1.360 544,000 732,520 1.3465 32.30 32.30 32.78 31.82 32.78 22,570 32.455 0.75%
1995-11-28 0 1.330 1.310 1.340 1.300 1.330 566,000 746,900 1.3196 32.06 31.57 32.30 31.33 32.06 23,483 31.806 2.31%
1995-11-27 0 1.300 1.290 1.310 1.270 1.310 958,000 1,233,340 1.2874 31.33 31.09 31.57 30.61 31.57 39,747 31.030 0.78%
1995-11-24 0 1.290 1.290 1.300 1.280 1.300 892,000 1,152,480 1.2920 31.09 31.09 31.33 30.85 31.33 37,008 31.141 -0.77%
1995-11-23 0 1.300 1.300 1.320 1.300 1.360 1,039,000 1,377,280 1.3256 31.33 31.33 31.82 31.33 32.78 43,107 31.950 -4.41%
1995-11-22 0 1.360 1.360 1.370 1.320 1.380 778,000 1,044,960 1.3431 32.78 32.78 33.02 31.82 33.26 32,278 32.373 3.03%
1995-11-21 0 1.320 1.300 1.330 1.270 1.320 592,000 769,480 1.2998 31.82 31.33 32.06 30.61 31.82 24,562 31.329 0.00%
1995-11-20 0 1.320 1.310 1.320 1.310 1.340 814,400 1,082,024 1.3286 31.82 31.57 31.82 31.57 32.30 33,789 32.023 0.76%
1995-11-17 0 1.310 1.310 1.350 1.310 1.410 162,000 218,820 1.3507 31.57 31.57 32.54 31.57 33.98 6,721 32.557 -7.09%
1995-11-16 0 1.410 1.380 1.420 1.380 1.470 950,000 1,364,800 1.4366 33.98 33.26 34.23 33.26 35.43 39,415 34.627 -1.40%
1995-11-15 0 1.430 1.410 1.430 1.360 1.430 582,000 807,120 1.3868 34.47 33.98 34.47 32.78 34.47 24,147 33.426 2.88%
1995-11-14 0 1.390 1.320 1.400 1.300 1.390 1,526,000 2,046,520 1.3411 33.50 31.82 33.74 31.33 33.50 63,312 32.324 3.73%
1995-11-13 0 1.340 1.330 1.350 1.340 1.400 638,000 860,900 1.3494 32.30 32.06 32.54 32.30 33.74 26,470 32.524 -4.96%
1995-11-10 0 1.410 1.400 1.410 1.390 1.410 150,000 209,900 1.3993 33.98 33.74 33.98 33.50 33.98 6,223 33.728 -2.08%
1995-11-09 0 1.440 1.410 1.440 1.440 1.440 100,000 144,000 1.4400 34.71 33.98 34.71 34.71 34.71 4,149 34.708 2.13%
1995-11-08 0 1.410 1.400 1.410 1.410 1.420 220,000 311,300 1.4150 33.98 33.74 33.98 33.98 34.23 9,128 34.105 -2.08%
1995-11-07 0 1.440 1.410 1.440 1.420 1.490 88,000 127,900 1.4534 34.71 33.98 34.71 34.23 35.91 3,651 35.031 -1.37%
1995-11-06 0 1.460 1.440 1.460 1.420 1.470 282,000 406,000 1.4397 35.19 34.71 35.19 34.23 35.43 11,700 34.701 -3.31%
1995-11-03 0 1.510 1.480 1.510 1.400 1.510 1,444,000 2,105,640 1.4582 36.40 35.67 36.40 33.74 36.40 59,910 35.147 9.42%
1995-11-02 0 1.380 1.380 1.420 1.350 1.460 502,000 698,660 1.3918 33.26 33.26 34.23 32.54 35.19 20,828 33.545 -5.48%
1995-10-31 0 1.460 1.450 1.460 1.450 1.470 222,000 324,980 1.4639 35.19 34.95 35.19 34.95 35.43 9,211 35.283 -0.68%
1995-10-30 0 1.470 1.450 1.470 1.480 1.510 118,000 177,040 1.5003 35.43 34.95 35.43 35.67 36.40 4,896 36.162 -2.65%
1995-10-27 0 1.510 1.510 1.530 1.470 1.500 899,000 1,336,460 1.4866 36.40 36.40 36.88 35.43 36.15 37,299 35.831 0.00%
1995-10-26 0 1.510 1.510 1.520 1.500 1.560 1,406,000 2,149,240 1.5286 36.40 36.40 36.64 36.15 37.60 58,334 36.844 2.03%
1995-10-25 0 1.480 1.480 1.500 1.480 1.500 156,000 233,340 1.4958 35.67 35.67 36.15 35.67 36.15 6,472 36.052 -1.33%
1995-10-24 0 1.500 1.490 1.500 1.490 1.500 1,090,000 1,633,600 1.4987 36.15 35.91 36.15 35.91 36.15 45,223 36.123 0.00%
1995-10-23 0 1.500 1.490 1.500 1.500 1.500 660,000 990,000 1.5000 36.15 35.91 36.15 36.15 36.15 27,383 36.154 2.04%
1995-10-20 0 1.470 1.470 1.500 1.470 1.530 180,000 269,600 1.4978 35.43 35.43 36.15 35.43 36.88 7,468 36.101 -3.92%
1995-10-19 0 1.530 1.530 1.540 1.490 1.490 76,000 113,240 1.4900 36.88 36.88 37.12 35.91 35.91 3,153 35.913 1.32%
1995-10-18 0 1.510 1.510 1.540 1.470 1.530 300,000 450,060 1.5002 36.40 36.40 37.12 35.43 36.88 12,447 36.159 -3.21%
1995-10-17 0 1.560 1.540 1.600 1.560 1.560 20,000 31,200 1.5600 37.60 37.12 38.56 37.60 37.60 830 37.600 -1.27%
1995-10-16 0 1.580 1.540 1.610 - - 0 0 - 38.08 37.12 38.81 - - 0 - 0.00%
1995-10-13 0 1.580 1.530 1.600 - - 0 0 - 38.08 36.88 38.56 - - 0 - 0.00%
1995-10-12 0 1.580 1.570 1.610 1.580 1.600 100,000 158,600 1.5860 38.08 37.84 38.81 38.08 38.56 4,149 38.227 0.64%
1995-10-11 0 1.570 1.570 1.600 1.530 1.570 16,000 25,040 1.5650 37.84 37.84 38.56 36.88 37.84 664 37.721 0.00%
1995-10-10 0 1.570 1.570 1.580 1.530 1.580 300,000 469,500 1.5650 37.84 37.84 38.08 36.88 38.08 12,447 37.721 2.61%
1995-10-09 0 1.530 1.530 1.560 1.520 1.530 210,000 319,300 1.5205 36.88 36.88 37.60 36.64 36.88 8,713 36.648 -3.16%
1995-10-06 0 1.580 1.540 1.590 1.580 1.580 50,000 79,000 1.5800 38.08 37.12 38.32 38.08 38.08 2,074 38.082 -1.25%
1995-10-05 0 1.600 1.580 1.600 1.600 1.600 60,000 96,000 1.6000 38.56 38.08 38.56 38.56 38.56 2,489 38.564 0.00%
1995-10-04 0 1.600 1.570 1.620 1.600 1.620 445,000 712,420 1.6009 38.56 37.84 39.05 38.56 39.05 18,463 38.587 -1.23%
1995-10-03 0 1.620 - 1.620 1.620 1.620 30,000 48,600 1.6200 39.05 - 39.05 39.05 39.05 1,245 39.046 1.25%
1995-10-02 0 1.600 1.550 1.600 1.600 1.600 20,000 32,000 1.6000 38.56 37.36 38.56 38.56 38.56 830 38.564 0.00%
1995-09-29 0 1.600 1.600 - - - 200,000 312,000 1.5600 38.56 38.56 - - - 8,298 37.600 2.56%
1995-09-28 0 1.560 1.560 1.590 1.560 1.560 64,000 99,840 1.5600 37.60 37.60 38.32 37.60 37.60 2,655 37.600 -2.50%
1995-09-27 0 1.600 1.550 1.600 - - 0 0 - 38.56 37.36 38.56 - - 0 - 0.00%
1995-09-26 0 1.600 1.580 1.600 1.550 1.600 20,000 31,600 1.5800 38.56 38.08 38.56 37.36 38.56 830 38.082 0.00%
1995-09-25 0 1.600 1.570 1.600 - - 0 0 - 38.56 37.84 38.56 - - 0 - 0.00%
1995-09-22 0 1.600 1.610 1.630 1.590 1.600 100,000 159,500 1.5950 38.56 38.81 39.29 38.32 38.56 4,149 38.444 0.00%
1995-09-21 0 1.600 1.600 1.630 1.600 1.600 330,000 528,000 1.6000 38.56 38.56 39.29 38.56 38.56 13,691 38.564 -1.23%
1995-09-20 0 1.620 1.600 1.650 1.620 1.620 20,000 32,400 1.6200 39.05 38.56 39.77 39.05 39.05 830 39.046 -0.61%
1995-09-19 0 1.630 1.620 1.630 1.620 1.630 186,000 302,280 1.6252 39.29 39.05 39.29 39.05 39.29 7,717 39.171 1.87%
1995-09-18 0 1.600 1.580 1.630 1.600 1.650 156,000 255,100 1.6353 38.56 38.08 39.29 38.56 39.77 6,472 39.414 -3.61%
1995-09-15 0 1.660 1.650 1.660 1.640 1.670 200,000 331,800 1.6590 40.01 39.77 40.01 39.53 40.25 8,298 39.986 3.75%
1995-09-14 0 1.600 1.600 1.610 1.600 1.650 200,000 322,200 1.6110 38.56 38.56 38.81 38.56 39.77 8,298 38.830 -3.03%
1995-09-13 0 1.650 1.620 1.660 1.650 1.700 390,000 651,500 1.6705 39.77 39.05 40.01 39.77 40.97 16,181 40.264 -1.20%
1995-09-12 0 1.670 1.650 1.660 1.650 1.680 526,000 875,860 1.6651 40.25 39.77 40.01 39.77 40.49 21,823 40.134 1.83%
1995-09-11 0 1.640 1.610 1.640 1.540 1.640 910,000 1,418,720 1.5590 39.53 38.81 39.53 37.12 39.53 37,755 37.577 6.49%
1995-09-08 0 1.540 1.500 1.540 1.480 1.540 1,750,000 2,635,200 1.5058 37.12 36.15 37.12 35.67 37.12 72,606 36.295 1.99%
1995-09-07 0 1.510 1.500 1.560 1.510 1.600 90,000 139,300 1.5478 36.40 36.15 37.60 36.40 38.56 3,734 37.306 -2.58%
1995-09-06 0 1.550 1.520 1.550 - - 0 0 - 37.36 36.64 37.36 - - 0 - -1.27%
1995-09-05 0 1.570 1.570 1.580 1.530 1.610 80,000 126,000 1.5750 37.84 37.84 38.08 36.88 38.81 3,319 37.962 0.00%
1995-09-04 0 1.570 - 1.570 - - 0 0 - 37.84 - 37.84 - - 0 - -1.87%
1995-09-01 0 1.600 - 1.600 - - 0 0 - 38.56 - 38.56 - - 0 - -0.62%
1995-08-31 0 1.610 - 1.610 - - 0 0 - 38.81 - 38.81 - - 0 - -0.62%
1995-08-30 0 1.620 - 1.620 1.620 1.620 20,000 32,400 1.6200 39.05 - 39.05 39.05 39.05 830 39.046 0.62%
1995-08-29 0 1.610 1.550 1.610 1.610 1.610 20,000 32,200 1.6100 38.81 37.36 38.81 38.81 38.81 830 38.805 1.77%
1995-08-25 0 1.660 1.660 1.670 1.640 1.660 244,000 402,600 1.6500 38.13 38.13 38.36 37.67 38.13 10,622 37.901 0.61%
1995-08-24 0 1.650 1.640 1.660 1.640 1.650 220,000 362,800 1.6491 37.90 37.67 38.13 37.67 37.90 9,578 37.880 -1.79%
1995-08-23 0 1.680 1.680 - 1.640 1.680 480,000 794,300 1.6548 38.59 38.59 - 37.67 38.59 20,897 38.011 0.60%
1995-08-22 0 1.670 1.640 1.670 1.670 1.690 136,000 227,780 1.6749 38.36 37.67 38.36 38.36 38.82 5,921 38.472 -1.18%
1995-08-21 0 1.690 1.670 1.690 1.680 1.710 252,000 426,460 1.6923 38.82 38.36 38.82 38.59 39.28 10,971 38.873 2.42%
1995-08-18 0 1.650 1.630 1.670 1.650 1.670 86,000 142,500 1.6570 37.90 37.44 38.36 37.90 38.36 3,744 38.061 0.61%
1995-08-17 0 1.640 1.610 1.660 1.600 1.650 30,000 48,900 1.6300 37.67 36.98 38.13 36.75 37.90 1,306 37.441 3.14%
1995-08-16 0 1.590 1.590 1.630 1.580 1.610 814,000 1,296,860 1.5932 36.52 36.52 37.44 36.29 36.98 35,437 36.596 0.00%
1995-08-15 0 1.590 1.580 1.590 1.580 1.590 912,000 1,447,740 1.5874 36.52 36.29 36.52 36.29 36.52 39,704 36.464 0.00%
1995-08-14 0 1.590 1.560 1.590 - - 0 0 - 36.52 35.83 36.52 - - 0 - -0.62%
1995-08-11 0 1.600 1.590 1.600 1.570 1.620 874,000 1,395,560 1.5968 36.75 36.52 36.75 36.06 37.21 38,049 36.678 -2.44%
1995-08-10 0 1.640 1.640 1.660 1.630 1.720 762,000 1,252,920 1.6443 37.67 37.67 38.13 37.44 39.51 33,173 37.769 -4.65%
1995-08-09 0 1.720 1.680 1.720 1.670 1.720 212,000 358,040 1.6889 39.51 38.59 39.51 38.36 39.51 9,229 38.794 7.50%
1995-08-08 0 1.600 1.580 1.650 1.600 1.720 746,000 1,237,740 1.6592 36.75 36.29 37.90 36.75 39.51 32,477 38.111 -8.05%
1995-08-07 0 1.740 1.720 1.750 1.710 1.790 324,000 562,340 1.7356 39.97 39.51 40.20 39.28 41.12 14,105 39.867 -2.79%
1995-08-04 0 1.790 1.780 1.790 1.790 1.830 656,000 1,186,300 1.8084 41.12 40.89 41.12 41.12 42.04 28,559 41.539 -4.28%
1995-08-03 0 1.870 1.850 1.870 1.790 1.920 1,524,000 2,810,160 1.8439 42.95 42.49 42.95 41.12 44.10 66,347 42.356 5.65%
1995-08-02 0 1.770 1.770 1.780 1.760 1.820 694,000 1,240,540 1.7875 40.66 40.66 40.89 40.43 41.81 30,213 41.060 0.57%
1995-08-01 0 1.760 1.730 1.780 1.580 1.760 1,036,000 1,745,180 1.6845 40.43 39.74 40.89 36.29 40.43 45,102 38.694 12.10%
1995-07-31 0 1.570 1.570 1.580 1.570 1.570 30,000 47,100 1.5700 36.06 36.06 36.29 36.06 36.06 1,306 36.063 -0.63%
1995-07-28 0 1.580 1.570 1.580 1.560 1.580 530,000 835,400 1.5762 36.29 36.06 36.29 35.83 36.29 23,073 36.206 1.94%
1995-07-27 0 1.550 1.550 1.560 1.550 1.570 628,000 975,400 1.5532 35.60 35.60 35.83 35.60 36.06 27,340 35.677 4.73%
1995-07-26 0 1.480 1.480 1.500 1.480 1.530 306,000 459,680 1.5022 34.00 34.00 34.46 34.00 35.14 13,322 34.506 -3.27%
1995-07-25 0 1.530 1.510 1.530 1.500 1.530 100,000 152,400 1.5240 35.14 34.69 35.14 34.46 35.14 4,353 35.007 -0.65%
1995-07-24 0 1.540 1.540 1.560 1.540 1.580 362,000 564,460 1.5593 35.37 35.37 35.83 35.37 36.29 15,760 35.817 -2.53%
1995-07-21 0 1.580 1.560 1.580 1.550 1.590 764,000 1,196,060 1.5655 36.29 35.83 36.29 35.60 36.52 33,260 35.960 2.60%
1995-07-20 0 1.540 1.530 1.560 1.450 1.550 570,000 860,100 1.5089 35.37 35.14 35.83 33.31 35.60 24,815 34.661 4.76%
1995-07-19 0 1.470 1.470 1.480 1.450 1.450 10,000 14,500 1.4500 33.77 33.77 34.00 33.31 33.31 435 33.307 2.08%
1995-07-18 0 1.440 1.440 1.490 1.440 1.470 220,000 319,900 1.4541 33.08 33.08 34.23 33.08 33.77 9,578 33.401 -2.04%
1995-07-17 0 1.470 1.450 1.510 1.410 1.470 212,000 302,280 1.4258 33.77 33.31 34.69 32.39 33.77 9,229 32.752 1.38%
1995-07-14 0 1.450 1.450 1.500 - - 0 0 - 33.31 33.31 34.46 - - 0 - 0.00%
1995-07-13 0 1.450 1.450 1.500 1.450 1.470 66,000 96,400 1.4606 33.31 33.31 34.46 33.31 33.77 2,873 33.550 -2.03%
1995-07-12 0 1.480 1.460 1.490 1.480 1.580 420,000 646,320 1.5389 34.00 33.54 34.23 34.00 36.29 18,285 35.348 -4.52%
1995-07-11 0 1.550 1.530 1.550 1.410 1.570 1,588,000 2,397,380 1.5097 35.60 35.14 35.60 32.39 36.06 69,133 34.678 9.93%
1995-07-10 0 1.410 1.410 1.420 1.400 1.420 250,000 351,800 1.4072 32.39 32.39 32.62 32.16 32.62 10,884 32.324 2.17%
1995-07-07 0 1.380 1.380 1.390 1.360 1.380 508,000 698,400 1.3748 31.70 31.70 31.93 31.24 31.70 22,116 31.580 2.22%
1995-07-06 0 1.350 1.330 1.350 1.320 1.350 170,000 227,300 1.3371 31.01 30.55 31.01 30.32 31.01 7,401 30.713 2.27%
1995-07-05 0 1.320 1.320 1.360 1.320 1.380 400,000 538,100 1.3453 30.32 30.32 31.24 30.32 31.70 17,414 30.901 -4.35%
1995-07-04 0 1.380 1.380 1.400 1.380 1.430 172,000 238,160 1.3847 31.70 31.70 32.16 31.70 32.85 7,488 31.806 -2.13%
1995-07-03 0 1.410 1.410 1.420 1.380 1.450 722,000 1,024,760 1.4193 32.39 32.39 32.62 31.70 33.31 31,432 32.602 2.17%
1995-06-30 0 1.380 1.360 1.390 1.340 1.380 550,000 748,400 1.3607 31.70 31.24 31.93 30.78 31.70 23,944 31.256 2.99%
1995-06-29 0 1.340 1.320 1.340 1.340 1.380 510,000 688,800 1.3506 30.78 30.32 30.78 30.78 31.70 22,203 31.023 2.29%
1995-06-28 0 1.310 1.310 1.340 1.240 1.270 114,000 143,660 1.2602 30.09 30.09 30.78 28.48 29.17 4,963 28.946 2.34%
1995-06-27 0 1.280 1.280 1.300 1.270 1.280 120,000 153,200 1.2767 29.40 29.40 29.86 29.17 29.40 5,224 29.325 -3.03%
1995-06-26 0 1.320 1.320 1.340 - - 0 0 - 30.32 30.32 30.78 - - 0 - 2.33%
1995-06-23 0 1.290 1.290 1.330 1.280 1.360 22,000 29,060 1.3209 29.63 29.63 30.55 29.40 31.24 958 30.342 -3.73%
1995-06-22 0 1.340 1.320 1.350 1.310 1.340 270,000 356,980 1.3221 30.78 30.32 31.01 30.09 30.78 11,754 30.370 1.52%
1995-06-21 0 1.320 1.290 1.320 1.290 1.320 14,000 18,360 1.3114 30.32 29.63 30.32 29.63 30.32 609 30.124 2.33%
1995-06-20 0 1.290 1.280 1.290 1.280 1.300 234,000 301,200 1.2872 29.63 29.40 29.63 29.40 29.86 10,187 29.567 -2.27%
1995-06-16 0 1.320 1.290 1.360 1.280 1.320 600,000 782,800 1.3047 30.32 29.63 31.24 29.40 30.32 26,121 29.968 0.76%
1995-06-15 0 1.310 1.310 1.320 1.300 1.330 136,000 179,440 1.3194 30.09 30.09 30.32 29.86 30.55 5,921 30.307 -2.24%
1995-06-14 0 1.340 1.340 1.350 1.340 1.400 646,000 878,160 1.3594 30.78 30.78 31.01 30.78 32.16 28,123 31.225 -3.60%
1995-06-13 0 1.390 1.360 1.400 1.340 1.420 828,000 1,141,440 1.3786 31.93 31.24 32.16 30.78 32.62 36,047 31.666 3.73%
1995-06-12 0 1.340 1.310 1.380 1.280 1.380 446,000 589,160 1.3210 30.78 30.09 31.70 29.40 31.70 19,416 30.343 -0.74%
1995-06-09 0 1.350 1.340 1.360 1.330 1.350 150,000 201,100 1.3407 31.01 30.78 31.24 30.55 31.01 6,530 30.795 3.85%
1995-06-08 0 1.300 1.290 1.320 1.300 1.330 160,000 208,500 1.3031 29.86 29.63 30.32 29.86 30.55 6,966 29.933 -5.80%
1995-06-07 0 1.380 1.330 1.380 1.340 1.380 114,000 153,220 1.3440 31.70 30.55 31.70 30.78 31.70 4,963 30.873 2.22%
1995-06-06 0 1.350 1.350 1.370 1.350 1.380 140,000 191,240 1.3660 31.01 31.01 31.47 31.01 31.70 6,095 31.377 -3.57%
1995-06-05 0 1.400 1.360 1.400 1.390 1.450 128,000 180,200 1.4078 32.16 31.24 32.16 31.93 33.31 5,572 32.338 -5.41%
1995-06-01 0 1.480 1.430 1.480 1.430 1.530 766,000 1,129,840 1.4750 34.00 32.85 34.00 32.85 35.14 33,348 33.881 2.78%
1995-05-31 0 1.440 1.440 1.450 1.320 1.440 974,000 1,361,120 1.3975 33.08 33.08 33.31 30.32 33.08 42,403 32.100 2.13%
1995-05-30 0 1.410 1.390 1.410 1.420 1.560 2,508,000 3,754,460 1.4970 32.39 31.93 32.39 32.62 35.83 109,185 34.386 -1.40%
1995-05-29 0 1.430 1.410 1.440 1.300 1.450 1,198,000 1,653,580 1.3803 32.85 32.39 33.08 29.86 33.31 52,155 31.705 9.16%
1995-05-26 0 1.310 1.290 1.300 1.190 1.320 3,450,000 4,393,700 1.2735 30.09 29.63 29.86 27.33 30.32 150,195 29.253 8.26%
1995-05-25 0 1.210 1.190 1.210 1.160 1.220 2,150,000 2,588,500 1.2040 27.79 27.33 27.79 26.65 28.02 93,600 27.655 4.31%
1995-05-24 0 1.160 1.160 1.180 1.160 1.160 200,000 232,000 1.1600 26.65 26.65 27.10 26.65 26.65 8,707 26.645 -1.69%
1995-05-23 0 1.180 1.160 1.190 1.150 1.180 40,000 46,600 1.1650 27.10 26.65 27.33 26.42 27.10 1,741 26.760 2.61%
1995-05-22 0 1.150 1.140 1.200 1.130 1.200 796,000 913,660 1.1478 26.42 26.19 27.56 25.96 27.56 34,654 26.366 0.00%
1995-05-19 0 1.150 1.150 1.200 1.130 1.160 290,000 330,300 1.1390 26.42 26.42 27.56 25.96 26.65 12,625 26.162 0.88%
1995-05-18 0 1.140 1.140 1.200 1.140 1.140 80,000 91,200 1.1400 26.19 26.19 27.56 26.19 26.19 3,483 26.186 2.70%
1995-05-17 0 1.110 1.110 1.150 1.110 1.110 100,000 111,000 1.1100 25.50 25.50 26.42 25.50 25.50 4,353 25.497 0.00%
1995-05-16 0 1.110 1.110 - 1.090 1.090 210,000 228,900 1.0900 25.50 25.50 - 25.04 25.04 9,142 25.038 2.78%
1995-05-15 0 1.080 1.070 1.090 1.080 1.120 280,000 308,900 1.1032 24.81 24.58 25.04 24.81 25.73 12,190 25.341 -4.42%
1995-05-12 0 1.130 1.080 1.130 1.130 1.130 80,000 90,400 1.1300 25.96 24.81 25.96 25.96 25.96 3,483 25.956 1.80%
1995-05-11 0 1.110 1.080 1.150 1.110 1.150 110,000 124,500 1.1318 25.50 24.81 26.42 25.50 26.42 4,789 25.998 -3.48%
1995-05-10 0 1.150 1.150 1.190 1.150 1.150 60,000 69,000 1.1500 26.42 26.42 27.33 26.42 26.42 2,612 26.416 1.77%
1995-05-09 0 1.130 - 1.140 - - 0 0 - 25.96 - 26.19 - - 0 - 0.00%
1995-05-08 0 1.130 1.080 1.190 - - 0 0 - 25.96 24.81 27.33 - - 0 - 0.00%
1995-05-05 0 1.130 1.090 1.160 - - 0 0 - 25.96 25.04 26.65 - - 0 - 0.00%
1995-05-04 0 1.130 - 1.160 1.130 1.130 50,000 56,500 1.1300 25.96 - 26.65 25.96 25.96 2,177 25.956 0.00%
1995-05-03 0 1.130 - 1.160 - - 0 0 - 25.96 - 26.65 - - 0 - 0.00%
1995-05-02 0 1.130 - 1.200 - - 0 0 - 25.96 - 27.56 - - 0 - 0.00%
1995-05-01 0 1.130 - 1.180 - - 0 0 - 25.96 - 27.10 - - 0 - 0.00%
1995-04-28 0 1.130 - 1.180 - - 0 0 - 25.96 - 27.10 - - 0 - 0.00%
1995-04-27 0 1.130 1.130 1.180 - - 0 0 - 25.96 25.96 27.10 - - 0 - 0.00%
1995-04-26 0 1.130 1.120 1.180 1.130 1.150 200,000 228,000 1.1400 25.96 25.73 27.10 25.96 26.42 8,707 26.186 -1.74%
1995-04-25 0 1.150 1.130 1.160 1.150 1.150 100,000 115,000 1.1500 26.42 25.96 26.65 26.42 26.42 4,353 26.416 4.55%
1995-04-24 0 1.100 - 1.200 - - 0 0 - 25.27 - 27.56 - - 0 - 0.00%
1995-04-21 0 1.100 - 1.200 1.100 1.100 80,000 88,000 1.1000 25.27 - 27.56 25.27 25.27 3,483 25.267 -3.51%
1995-04-20 0 1.140 - 1.150 - - 0 0 - 26.19 - 26.42 - - 0 - 0.00%
1995-04-19 0 1.140 1.100 1.140 - - 0 0 - 26.19 25.27 26.19 - - 0 - 0.00%
1995-04-18 0 1.140 - - - - 0 0 - 26.19 - - - - 0 - 0.00%
1995-04-13 0 1.140 1.100 - - - 0 0 - 26.19 25.27 - - - 0 - 0.00%
1995-04-12 0 1.140 1.100 1.140 - - 0 0 - 26.19 25.27 26.19 - - 0 - 0.00%
1995-04-11 0 1.140 1.100 1.140 1.140 1.140 20,000 22,800 1.1400 26.19 25.27 26.19 26.19 26.19 871 26.186 -1.72%
1995-04-10 0 1.160 1.140 1.180 - - 0 0 - 26.65 26.19 27.10 - - 0 - 0.00%
1995-04-07 0 1.160 1.140 1.190 - - 0 0 - 26.65 26.19 27.33 - - 0 - 0.00%
1995-04-06 0 1.160 1.150 1.200 1.160 1.160 10,000 11,600 1.1600 26.65 26.42 27.56 26.65 26.65 435 26.645 -0.85%
1995-04-04 0 1.170 1.150 1.200 - - 0 0 - 26.88 26.42 27.56 - - 0 - 0.00%
1995-04-03 0 1.170 1.170 1.190 - - 0 0 - 26.88 26.88 27.33 - - 0 - 0.00%
1995-03-31 0 1.170 1.170 1.190 1.170 1.190 12,000 14,240 1.1867 26.88 26.88 27.33 26.88 27.33 522 27.258 0.00%
1995-03-30 0 1.170 1.160 1.200 1.170 1.170 60,000 70,200 1.1700 26.88 26.65 27.56 26.88 26.88 2,612 26.875 -2.50%
1995-03-29 0 1.200 1.170 - - - 0 0 - 27.56 26.88 - - - 0 - 0.00%
1995-03-28 0 1.200 1.200 1.300 1.200 1.200 50,000 60,000 1.2000 27.56 27.56 29.86 27.56 27.56 2,177 27.564 0.00%
1995-03-27 0 1.200 1.170 1.200 1.200 1.200 20,000 24,000 1.2000 27.56 26.88 27.56 27.56 27.56 871 27.564 0.00%
1995-03-24 0 1.200 1.200 - - - 0 0 - 27.56 27.56 - - - 0 - 0.00%
1995-03-23 0 1.200 1.160 - - - 0 0 - 27.56 26.65 - - - 0 - 0.00%
1995-03-22 0 1.200 1.200 - - - 0 0 - 27.56 27.56 - - - 0 - 0.00%
1995-03-21 0 1.200 1.180 - - - 0 0 - 27.56 27.10 - - - 0 - 0.00%
1995-03-20 0 1.200 1.200 - 1.200 1.200 10,000 12,000 1.2000 27.56 27.56 - 27.56 27.56 435 27.564 0.00%
1995-03-17 0 1.200 1.160 1.200 1.200 1.200 20,000 24,000 1.2000 27.56 26.65 27.56 27.56 27.56 871 27.564 0.00%
1995-03-16 0 1.200 1.200 - 1.200 1.200 10,000 12,000 1.2000 27.56 27.56 - 27.56 27.56 435 27.564 0.00%
1995-03-15 0 1.200 - 1.200 - - 0 0 - 27.56 - 27.56 - - 0 - 0.00%
1995-03-14 0 1.200 1.170 1.200 - - 0 0 - 27.56 26.88 27.56 - - 0 - 0.00%
1995-03-13 0 1.200 1.200 1.250 - - 0 0 - 27.56 27.56 28.71 - - 0 - 3.45%
1995-03-10 0 1.160 - - 1.160 1.160 10,000 11,600 1.1600 26.65 - - 26.65 26.65 435 26.645 -7.94%
1995-03-09 0 1.260 - 1.260 - - 0 0 - 28.94 - 28.94 - - 0 - -1.56%
1995-03-08 0 1.280 - 1.280 - - 0 0 - 29.40 - 29.40 - - 0 - 0.00%
1995-03-07 0 1.280 - 1.280 - - 0 0 - 29.40 - 29.40 - - 0 - 0.00%
1995-03-06 0 1.280 - 1.300 1.280 1.280 10,000 12,800 1.2800 29.40 - 29.86 29.40 29.40 435 29.402 0.00%
1995-03-03 0 1.280 - 1.280 - - 0 0 - 29.40 - 29.40 - - 0 - 0.00%
1995-03-02 0 1.280 - - - - 0 0 - 29.40 - - - - 0 - 0.00%
1995-03-01 0 1.280 - 1.280 1.240 1.280 70,000 87,600 1.2514 29.40 - 29.40 28.48 29.40 3,047 28.746 2.40%
1995-02-28 0 1.250 1.250 - 1.250 1.250 10,000 12,500 1.2500 28.71 28.71 - 28.71 28.71 435 28.713 0.00%
1995-02-27 0 1.250 1.210 - - - 0 0 - 28.71 27.79 - - - 0 - 0.00%
1995-02-24 0 1.250 - - - - 0 0 - 28.71 - - - - 0 - 0.00%
1995-02-23 0 1.250 - 1.310 1.250 1.250 10,000 12,500 1.2500 28.71 - 30.09 28.71 28.71 435 28.713 -3.10%
1995-02-22 0 1.290 - 1.320 - - 0 0 - 29.63 - 30.32 - - 0 - 0.00%
1995-02-21 0 1.290 - - - - 0 0 - 29.63 - - - - 0 - 0.00%
1995-02-20 0 1.290 - 1.290 - - 0 0 - 29.63 - 29.63 - - 0 - 0.00%
1995-02-17 0 1.290 1.260 1.300 1.290 1.290 64,000 82,560 1.2900 29.63 28.94 29.86 29.63 29.63 2,786 29.632 2.38%
1995-02-16 0 1.260 1.260 - 1.260 1.280 380,000 482,180 1.2689 28.94 28.94 - 28.94 29.40 16,543 29.147 0.80%
1995-02-15 0 1.250 1.250 - 1.230 1.250 62,000 77,260 1.2461 28.71 28.71 - 28.25 28.71 2,699 28.624 2.46%
1995-02-14 0 1.220 1.200 1.250 1.220 1.220 50,000 61,000 1.2200 28.02 27.56 28.71 28.02 28.02 2,177 28.024 -1.61%
1995-02-13 0 1.240 1.200 1.250 1.240 1.240 30,000 37,200 1.2400 28.48 27.56 28.71 28.48 28.48 1,306 28.483 0.81%
1995-02-10 0 1.230 1.190 1.250 1.230 1.230 50,000 61,500 1.2300 28.25 27.33 28.71 28.25 28.25 2,177 28.253 -1.60%
1995-02-09 0 1.250 1.210 1.250 - - 0 0 - 28.71 27.79 28.71 - - 0 - 0.00%
1995-02-08 0 1.250 1.210 - 1.210 1.250 30,000 37,340 1.2447 28.71 27.79 - 27.79 28.71 1,306 28.590 0.00%
1995-02-07 0 1.250 - 1.250 1.250 1.250 10,000 12,500 1.2500 28.71 - 28.71 28.71 28.71 435 28.713 1.63%
1995-02-06 0 1.230 1.200 1.250 1.230 1.270 180,000 226,400 1.2578 28.25 27.56 28.71 28.25 29.17 7,836 28.891 -3.15%
1995-02-03 0 1.270 - 1.270 1.270 1.270 70,000 88,900 1.2700 29.17 - 29.17 29.17 29.17 3,047 29.172 0.00%
1995-01-30 0 1.270 - - - - 0 0 - 29.17 - - - - 0 - 0.00%
1995-01-27 0 1.270 - 1.280 - - 0 0 - 29.17 - 29.40 - - 0 - 0.00%
1995-01-26 0 1.270 1.260 1.320 1.270 1.270 40,000 50,800 1.2700 29.17 28.94 30.32 29.17 29.17 1,741 29.172 0.00%
1995-01-25 0 1.270 - 1.270 - - 0 0 - 29.17 - 29.17 - - 0 - -0.78%
1995-01-24 0 1.280 - 1.280 - - 0 0 - 29.40 - 29.40 - - 0 - 0.00%
1995-01-23 0 1.280 - 1.280 - - 0 0 - 29.40 - 29.40 - - 0 - 0.00%
1995-01-20 0 1.280 - 1.280 - - 0 0 - 29.40 - 29.40 - - 0 - 0.00%
1995-01-19 0 1.280 - 1.300 - - 0 0 - 29.40 - 29.86 - - 0 - 0.00%
1995-01-18 0 1.280 - 1.300 1.280 1.300 60,000 77,600 1.2933 29.40 - 29.86 29.40 29.86 2,612 29.708 -3.76%
1995-01-17 0 1.330 - 1.330 - - 0 0 - 30.55 - 30.55 - - 0 - 0.00%
1995-01-16 0 1.330 - 1.330 - - 0 0 - 30.55 - 30.55 - - 0 - 0.00%
1995-01-13 0 1.330 - - - - 0 0 - 30.55 - - - - 0 - 0.00%
1995-01-12 0 1.330 - 1.370 - - 0 0 - 30.55 - 31.47 - - 0 - 0.00%
1995-01-11 0 1.330 1.330 1.370 1.290 1.340 70,000 92,500 1.3214 30.55 30.55 31.47 29.63 30.78 3,047 30.353 -0.75%
1995-01-10 0 1.340 1.320 1.400 1.340 1.360 80,000 108,400 1.3550 30.78 30.32 32.16 30.78 31.24 3,483 31.125 -2.90%
1995-01-09 0 1.380 - - - - 0 0 - 31.70 - - - - 0 - 0.00%
1995-01-06 0 1.380 1.300 - 1.380 1.380 20,000 27,600 1.3800 31.70 29.86 - 31.70 31.70 871 31.699 0.00%
1995-01-05 0 1.380 1.380 - 1.380 1.380 20,000 27,600 1.3800 31.70 31.70 - 31.70 31.70 871 31.699 0.73%
1995-01-04 0 1.370 1.370 - - - 10,000 13,700 1.3700 31.47 31.47 - - - 435 31.469 0.74%
1995-01-03 0 1.360 1.360 - - - 0 0 - 31.24 31.24 - - - 0 - 0.52%
1994-12-30 0 1.353 - - - - 0 0 - 31.08 - - - - 0 - 0.00%
1994-12-29 0 1.353 - 1.420 - - 0 0 - 31.08 - 32.62 - - 0 - 0.00%
1994-12-28 0 1.400 1.390 1.400 1.400 1.420 60,000 84,520 1.4087 31.08 30.86 31.08 31.08 31.52 2,703 31.271 -0.71%
1994-12-23 0 1.410 1.410 - 1.440 1.440 30,000 43,200 1.4400 31.30 31.30 - 31.97 31.97 1,351 31.967 1.44%
1994-12-22 0 1.390 1.380 - 1.340 1.390 40,000 54,900 1.3725 30.86 30.63 - 29.75 30.86 1,802 30.468 2.21%
1994-12-21 0 1.360 1.360 - 1.360 1.360 2,000 2,720 1.3600 30.19 30.19 - 30.19 30.19 90 30.191 -0.73%
1994-12-20 0 1.370 1.370 - 1.370 1.400 34,000 47,180 1.3876 30.41 30.41 - 30.41 31.08 1,532 30.804 -5.52%
1994-12-19 0 1.450 1.450 1.490 1.450 1.500 24,000 35,800 1.4917 32.19 32.19 33.08 32.19 33.30 1,081 33.114 -0.68%
1994-12-16 0 1.460 1.460 - 1.460 1.460 24,000 35,040 1.4600 32.41 32.41 - 32.41 32.41 1,081 32.411 -2.01%
1994-12-15 0 1.490 - - - - 0 0 - 33.08 - - - - 0 - 0.00%
1994-12-14 0 1.490 1.500 - 1.410 1.490 20,000 29,000 1.4500 33.08 33.30 - 31.30 33.08 901 32.189 2.76%
1994-12-13 0 1.450 1.450 - 1.450 1.450 10,000 14,500 1.4500 32.19 32.19 - 32.19 32.19 450 32.189 -3.33%
1994-12-12 0 1.500 1.500 - 1.500 1.500 50,000 75,000 1.5000 33.30 33.30 - 33.30 33.30 2,252 33.299 0.00%
1994-12-09 0 1.500 1.500 - 1.400 1.500 494,000 708,220 1.4336 33.30 33.30 - 31.08 33.30 22,253 31.826 2.74%
1994-12-08 0 1.460 1.460 1.500 1.390 1.450 200,000 285,400 1.4270 32.41 32.41 33.30 30.86 32.19 9,009 31.678 0.69%
1994-12-07 0 1.450 1.440 1.500 1.450 1.500 410,000 601,100 1.4661 32.19 31.97 33.30 32.19 33.30 18,469 32.546 -6.45%
1994-12-06 0 1.550 1.510 1.550 1.550 1.600 50,000 79,000 1.5800 34.41 33.52 34.41 34.41 35.52 2,252 35.075 -4.91%
1994-12-05 0 1.630 1.600 1.630 1.640 1.640 50,000 82,000 1.6400 36.18 35.52 36.18 36.41 36.41 2,252 36.406 -1.21%
1994-12-02 0 1.650 - 1.650 1.650 1.650 10,000 16,500 1.6500 36.63 - 36.63 36.63 36.63 450 36.628 -1.20%
1994-12-01 0 1.670 - 1.700 1.670 1.670 40,000 67,100 1.6775 37.07 - 37.74 37.07 37.07 1,802 37.239 -1.76%
1994-11-30 0 1.700 - 1.700 - - 0 0 - 37.74 - 37.74 - - 0 - 0.00%
1994-11-29 0 1.700 - 1.700 - - 0 0 - 37.74 - 37.74 - - 0 - -1.16%
1994-11-28 0 1.720 1.680 1.740 - - 0 0 - 38.18 37.29 38.63 - - 0 - 0.00%
1994-11-25 0 1.720 1.700 1.720 1.720 1.720 8,000 13,760 1.7200 38.18 37.74 38.18 38.18 38.18 360 38.182 -2.27%
1994-11-24 0 1.760 1.740 1.760 - - 0 0 - 39.07 38.63 39.07 - - 0 - -1.12%
1994-11-23 0 1.780 - 1.780 1.750 1.780 70,000 124,300 1.7757 39.51 - 39.51 38.85 39.51 3,153 39.419 -1.66%
1994-11-22 0 1.810 1.810 1.850 1.800 1.800 10,000 18,000 1.8000 40.18 40.18 41.07 39.96 39.96 450 39.958 -1.09%
1994-11-21 0 1.830 1.800 1.850 - - 0 0 - 40.62 39.96 41.07 - - 0 - 0.00%
1994-11-18 0 1.830 1.820 1.830 1.830 1.830 160,000 292,800 1.8300 40.62 40.40 40.62 40.62 40.62 7,208 40.624 -0.54%
1994-11-17 0 1.840 1.840 1.850 1.840 1.840 10,000 18,400 1.8400 40.85 40.85 41.07 40.85 40.85 450 40.846 0.00%
1994-11-16 0 1.840 1.830 1.850 1.830 1.840 130,000 238,700 1.8362 40.85 40.62 41.07 40.62 40.85 5,856 40.761 0.00%
1994-11-15 0 1.840 1.840 1.850 1.820 1.820 60,000 109,200 1.8200 40.85 40.85 41.07 40.40 40.40 2,703 40.402 1.10%
1994-11-14 0 1.820 1.810 1.850 1.820 1.830 100,000 182,500 1.8250 40.40 40.18 41.07 40.40 40.62 4,505 40.513 -1.09%
1994-11-11 0 1.840 1.840 1.850 1.800 1.850 106,000 193,000 1.8208 40.85 40.85 41.07 39.96 41.07 4,775 40.419 0.55%
1994-11-10 0 1.830 1.830 1.850 1.830 1.840 30,000 55,100 1.8367 40.62 40.62 41.07 40.62 40.85 1,351 40.772 -1.08%
1994-11-09 0 1.850 1.830 1.850 1.850 1.850 10,000 18,500 1.8500 41.07 40.62 41.07 41.07 41.07 450 41.068 1.09%
1994-11-08 0 1.830 1.830 1.850 1.830 1.830 10,000 18,300 1.8300 40.62 40.62 41.07 40.62 40.62 450 40.624 -0.54%
1994-11-07 0 1.840 1.830 1.850 - - 0 0 - 40.85 40.62 41.07 - - 0 - 0.00%
1994-11-04 0 1.840 1.840 1.850 1.840 1.840 70,000 128,800 1.8400 40.85 40.85 41.07 40.85 40.85 3,153 40.846 0.00%
1994-11-03 0 1.840 1.840 1.850 1.840 1.850 120,000 221,000 1.8417 40.85 40.85 41.07 40.85 41.07 5,406 40.883 0.00%
1994-11-02 0 1.840 1.820 1.840 1.800 1.840 20,000 36,400 1.8200 40.85 40.40 40.85 39.96 40.85 901 40.402 1.10%
1994-11-01 0 1.820 1.820 1.830 1.820 1.850 212,000 386,200 1.8217 40.40 40.40 40.62 40.40 41.07 9,550 40.440 -0.55%
1994-10-31 0 1.830 1.830 1.850 1.790 1.810 210,000 376,100 1.7910 40.62 40.62 41.07 39.74 40.18 9,460 39.757 3.39%
1994-10-28 0 1.770 1.770 1.790 1.770 1.800 122,000 217,160 1.7800 39.29 39.29 39.74 39.29 39.96 5,496 39.514 -0.56%
1994-10-27 0 1.780 1.760 1.780 1.780 1.800 200,000 358,600 1.7930 39.51 39.07 39.51 39.51 39.96 9,009 39.803 -2.20%
1994-10-26 0 1.820 1.810 1.820 1.830 1.830 150,000 274,500 1.8300 40.40 40.18 40.40 40.62 40.62 6,757 40.624 -0.55%
1994-10-25 0 1.830 1.830 1.840 1.830 1.840 56,900 104,373 1.8343 40.62 40.62 40.85 40.62 40.85 2,563 40.720 0.00%
1994-10-24 0 1.830 1.730 1.850 1.800 1.830 364,000 657,300 1.8058 40.62 38.40 41.07 39.96 40.62 16,397 40.086 2.23%
1994-10-21 0 1.790 1.730 1.790 1.790 1.840 130,000 235,500 1.8115 39.74 38.40 39.74 39.74 40.85 5,856 40.214 -3.76%
1994-10-20 0 1.860 1.850 1.860 1.860 1.890 580,000 1,089,200 1.8779 41.29 41.07 41.29 41.29 41.96 26,127 41.688 -1.59%
1994-10-19 0 1.890 - 1.980 1.890 1.980 282,000 550,760 1.9530 41.96 - 43.95 41.96 43.95 12,703 43.356 -5.03%
1994-10-18 0 1.990 1.970 2.000 1.970 2.000 362,000 718,240 1.9841 44.18 43.73 44.40 43.73 44.40 16,307 44.045 -1.73%
1994-10-17 0 2.025 2.000 2.025 - - 0 0 - 44.95 44.40 44.95 - - 0 - 0.00%
1994-10-14 0 2.025 2.000 2.050 2.025 2.075 72,000 146,850 2.0396 44.95 44.40 45.51 44.95 46.06 3,243 45.277 -4.71%
1994-10-12 0 2.125 2.025 2.125 2.100 2.125 36,000 75,750 2.1042 47.17 44.95 47.17 46.62 47.17 1,622 46.711 3.66%
1994-10-11 0 2.050 2.050 2.125 2.050 2.050 30,000 61,500 2.0500 45.51 45.51 47.17 45.51 45.51 1,351 45.508 2.50%
1994-10-10 0 2.000 2.000 2.125 2.000 2.100 356,000 722,950 2.0308 44.40 44.40 47.17 44.40 46.62 16,037 45.081 -5.88%
1994-10-07 0 2.125 2.100 2.125 2.100 2.125 344,000 722,900 2.1015 47.17 46.62 47.17 46.62 47.17 15,496 46.650 1.19%
1994-10-06 0 2.100 2.100 2.125 2.100 2.125 384,000 811,150 2.1124 46.62 46.62 47.17 46.62 47.17 17,298 46.893 0.00%
1994-10-05 0 2.100 2.075 2.100 2.100 2.200 772,000 1,624,700 2.1045 46.62 46.06 46.62 46.62 48.84 34,776 46.719 -6.67%
1994-10-04 0 2.250 2.200 2.250 2.200 2.275 200,000 452,250 2.2613 49.95 48.84 49.95 48.84 50.50 9,009 50.198 -1.10%
1994-10-03 0 2.275 2.250 2.275 2.275 2.275 116,000 266,400 2.2966 50.50 49.95 50.50 50.50 50.50 5,225 50.981 -1.09%
1994-09-30 0 2.300 2.240 2.300 - - 100,000 230,000 2.3000 51.06 49.73 51.06 - - 4,505 51.058 0.00%
1994-09-29 0 2.300 - 2.310 2.300 2.300 208,000 478,400 2.3000 51.06 - 51.28 51.06 51.06 9,370 51.058 -0.86%
1994-09-28 0 2.320 - 2.320 2.300 2.320 238,000 549,420 2.3085 51.50 - 51.50 51.06 51.50 10,721 51.246 0.87%
1994-09-27 0 2.300 2.280 2.300 2.270 2.300 28,000 63,960 2.2843 51.06 50.61 51.06 50.39 51.06 1,261 50.709 1.32%
1994-09-26 0 2.270 2.270 2.300 2.270 2.270 60,000 136,200 2.2700 50.39 50.39 51.06 50.39 50.39 2,703 50.392 1.79%
1994-09-23 0 2.230 2.200 2.250 2.200 2.250 74,000 163,600 2.2108 49.50 48.84 49.95 48.84 49.95 3,333 49.078 2.29%
1994-09-22 0 2.180 2.180 2.200 2.160 2.170 72,000 156,080 2.1678 48.39 48.39 48.84 47.95 48.17 3,243 48.123 -0.91%
1994-09-20 0 2.200 2.180 2.230 2.200 2.200 40,000 88,000 2.2000 48.84 48.39 49.50 48.84 48.84 1,802 48.838 0.00%
1994-09-19 0 2.200 2.180 2.200 2.180 2.200 96,000 211,000 2.1979 48.84 48.39 48.84 48.39 48.84 4,325 48.792 3.77%
1994-09-16 0 2.120 2.120 - 2.100 2.200 611,000 1,295,700 2.1206 47.06 47.06 - 46.62 48.84 27,524 47.076 -1.85%
1994-09-15 0 2.160 2.160 2.230 2.160 2.260 80,000 178,300 2.2288 47.95 47.95 49.50 47.95 50.17 3,604 49.476 -5.26%
1994-09-14 0 2.280 2.280 2.300 2.280 2.300 312,000 711,760 2.2813 50.61 50.61 51.06 50.61 51.06 14,055 50.642 0.88%
1994-09-13 0 2.260 2.260 2.290 2.260 2.350 362,000 832,780 2.3005 50.17 50.17 50.84 50.17 52.17 16,307 51.069 -5.83%
1994-09-12 0 2.400 2.350 2.410 2.350 2.400 90,000 212,700 2.3633 53.28 52.17 53.50 52.17 53.28 4,054 52.464 -0.41%
1994-09-09 0 2.410 2.410 2.420 2.320 2.440 414,000 985,060 2.3794 53.50 53.50 53.72 51.50 54.17 18,649 52.820 5.70%
1994-09-08 0 2.280 2.240 2.280 2.200 2.280 114,000 254,180 2.2296 50.61 49.73 50.61 48.84 50.61 5,135 49.496 6.05%
1994-09-07 0 2.150 2.110 - 2.100 2.150 54,000 115,900 2.1463 47.73 46.84 - 46.62 47.73 2,433 47.646 2.38%
1994-09-06 0 2.100 2.100 2.120 2.100 2.120 328,000 689,100 2.1009 46.62 46.62 47.06 46.62 47.06 14,775 46.638 0.00%
1994-09-05 0 2.100 2.100 2.200 2.100 2.150 38,000 80,900 2.1289 46.62 46.62 48.84 46.62 47.73 1,712 47.261 -0.47%
1994-09-02 0 2.110 - 2.110 2.100 2.110 464,000 974,940 2.1012 46.84 - 46.84 46.62 46.84 20,902 46.644 0.00%
1994-09-01 0 2.110 2.110 - 2.100 2.110 352,000 739,400 2.1006 46.84 46.84 - 46.62 46.84 15,857 46.631 -1.86%
1994-08-31 0 2.150 2.130 2.200 - - 0 0 - 47.73 47.28 48.84 - - 0 - 0.00%
1994-08-30 0 2.150 2.130 2.170 2.150 2.160 208,000 447,300 2.1505 47.73 47.28 48.17 47.73 47.95 9,370 47.739 0.00%
1994-08-26 0 2.150 2.110 - 2.100 2.150 62,000 130,700 2.1081 47.73 46.84 - 46.62 47.73 2,793 46.797 0.00%
1994-08-25 0 2.150 - 2.150 - - 0 0 - 47.73 - 47.73 - - 0 - -1.15%
1994-08-24 0 2.250 - 2.300 2.250 2.250 420,000 945,000 2.2500 48.28 - 49.36 48.28 48.28 19,572 48.283 -2.17%
1994-08-23 0 2.300 - - - - 0 0 - 49.36 - - - - 0 - 0.00%
1994-08-22 0 2.300 - 2.300 2.300 2.300 100,000 230,000 2.3000 49.36 - 49.36 49.36 49.36 4,660 49.356 0.00%
1994-08-19 0 2.300 2.280 2.310 2.300 2.350 38,000 87,800 2.3105 49.36 48.93 49.57 49.36 50.43 1,771 49.582 -2.13%
1994-08-18 0 2.350 - 2.390 2.350 2.350 30,000 70,500 2.3500 50.43 - 51.29 50.43 50.43 1,398 50.429 -1.67%
1994-08-17 0 2.390 2.350 2.390 2.390 2.390 40,000 95,600 2.3900 51.29 50.43 51.29 51.29 51.29 1,864 51.287 1.70%
1994-08-16 0 2.350 2.300 2.350 - - 0 0 - 50.43 49.36 50.43 - - 0 - 0.00%
1994-08-15 0 2.350 - 2.390 2.350 2.350 460,000 1,081,000 2.3500 50.43 - 51.29 50.43 50.43 21,436 50.429 -0.84%
1994-08-12 0 2.370 2.360 2.380 2.370 2.380 558,000 1,324,460 2.3736 50.86 50.64 51.07 50.86 51.07 26,003 50.935 -0.42%
1994-08-11 0 2.380 2.380 2.390 2.360 2.390 560,000 1,330,600 2.3761 51.07 51.07 51.29 50.64 51.29 26,096 50.988 0.42%
1994-08-10 0 2.370 2.370 2.400 2.320 2.370 610,000 1,436,000 2.3541 50.86 50.86 51.50 49.79 50.86 28,426 50.517 3.04%
1994-08-09 0 2.300 2.290 2.300 2.300 2.310 320,000 736,200 2.3006 49.36 49.14 49.36 49.36 49.57 14,912 49.369 -1.29%
1994-08-08 0 2.330 - 2.350 2.330 2.350 82,000 191,500 2.3354 50.00 - 50.43 50.00 50.43 3,821 50.115 -0.85%
1994-08-05 0 2.350 2.300 2.350 - - 0 0 - 50.43 49.36 50.43 - - 0 - -1.67%
1994-08-04 0 2.390 2.380 2.390 2.380 2.400 510,000 1,221,100 2.3943 51.29 51.07 51.29 51.07 51.50 23,766 51.380 -0.42%
1994-08-03 0 2.400 - 2.400 2.390 2.430 632,000 1,521,720 2.4078 51.50 - 51.50 51.29 52.15 29,451 51.669 0.00%
1994-08-02 0 2.400 - 2.410 2.400 2.410 32,000 77,000 2.4063 51.50 - 51.72 51.50 51.72 1,491 51.636 -0.41%
1994-08-01 0 2.410 - 2.430 2.410 2.410 18,000 43,380 2.4100 51.72 - 52.15 51.72 51.72 839 51.716 0.00%
1994-07-29 0 2.410 2.400 2.410 2.400 2.410 728,000 1,748,740 2.4021 51.72 51.50 51.72 51.50 51.72 33,925 51.547 0.42%
1994-07-28 0 2.400 - 2.400 2.400 2.440 168,000 406,040 2.4169 51.50 - 51.50 51.50 52.36 7,829 51.865 -3.61%
1994-07-27 0 2.490 2.470 2.490 2.450 2.550 1,322,000 3,279,020 2.4803 53.43 53.00 53.43 52.57 54.72 61,606 53.226 -2.35%
1994-07-26 0 2.550 - 2.580 2.550 2.730 480,000 1,261,640 2.6284 54.72 - 55.36 54.72 58.58 22,368 56.403 -7.61%
1994-07-25 0 2.760 2.730 2.760 2.600 2.800 2,016,000 5,443,020 2.6999 59.23 58.58 59.23 55.79 60.09 93,946 57.938 6.56%
1994-07-22 0 2.590 2.560 2.590 2.550 2.600 262,000 675,980 2.5801 55.58 54.94 55.58 54.72 55.79 12,209 55.366 0.78%
1994-07-21 0 2.570 2.570 2.580 2.550 2.650 392,000 1,019,340 2.6004 55.15 55.15 55.36 54.72 56.87 18,267 55.801 -1.15%
1994-07-20 0 2.600 2.570 2.600 2.500 2.600 472,000 1,211,140 2.5660 55.79 55.15 55.79 53.65 55.79 21,995 55.063 -2.26%
1994-07-19 0 2.660 2.620 2.660 2.420 2.680 374,000 968,320 2.5891 57.08 56.22 57.08 51.93 57.51 17,429 55.560 11.76%
1994-07-18 0 2.380 2.380 2.420 2.300 2.400 848,000 1,983,740 2.3393 51.07 51.07 51.93 49.36 51.50 39,517 50.200 3.48%
1994-07-15 0 2.300 2.250 2.300 - - 0 0 - 49.36 48.28 49.36 - - 0 - 0.00%
1994-07-14 0 2.300 - 2.300 2.300 2.300 324,000 745,200 2.3000 49.36 - 49.36 49.36 49.36 15,098 49.356 0.88%
1994-07-13 0 2.280 2.280 2.300 2.280 2.280 500,000 1,140,000 2.2800 48.93 48.93 49.36 48.93 48.93 23,300 48.927 -0.87%
1994-07-12 0 2.300 2.280 2.300 2.300 2.300 50,000 115,000 2.3000 49.36 48.93 49.36 49.36 49.36 2,330 49.356 0.88%
1994-07-11 0 2.280 2.280 2.300 2.280 2.280 18,000 41,040 2.2800 48.93 48.93 49.36 48.93 48.93 839 48.927 0.00%
1994-07-08 0 2.280 2.280 2.300 - - 0 0 - 48.93 48.93 49.36 - - 0 - 0.00%
1994-07-07 0 2.280 2.280 2.300 2.280 2.280 24,000 54,720 2.2800 48.93 48.93 49.36 48.93 48.93 1,118 48.927 -0.44%
1994-07-06 0 2.290 2.290 2.300 2.290 2.290 30,000 68,900 2.2967 49.14 49.14 49.36 49.14 49.14 1,398 49.284 -0.43%
1994-07-05 0 2.300 2.280 2.300 2.280 2.300 520,000 1,193,900 2.2960 49.36 48.93 49.36 48.93 49.36 24,232 49.269 0.88%
1994-07-04 0 2.280 2.280 2.300 2.280 2.280 60,000 136,800 2.2800 48.93 48.93 49.36 48.93 48.93 2,796 48.927 -0.87%
1994-07-01 0 2.300 2.280 2.300 2.280 2.300 154,000 354,120 2.2995 49.36 48.93 49.36 48.93 49.36 7,176 49.345 1.10%
1994-06-30 0 2.275 2.275 2.300 2.275 2.275 50,000 113,750 2.2750 48.82 48.82 49.36 48.82 48.82 2,330 48.819 0.00%
1994-06-29 0 2.275 2.275 2.300 2.275 2.300 60,000 137,250 2.2875 48.82 48.82 49.36 48.82 49.36 2,796 49.088 -1.09%
1994-06-28 0 2.300 2.300 2.350 2.300 2.325 70,000 162,250 2.3179 49.36 49.36 50.43 49.36 49.89 3,262 49.739 -2.13%
1994-06-27 0 2.350 2.300 2.350 2.350 2.350 20,000 47,000 2.3500 50.43 49.36 50.43 50.43 50.43 932 50.429 1.08%
1994-06-24 0 2.325 2.325 2.350 2.325 2.375 50,000 117,350 2.3470 49.89 49.89 50.43 49.89 50.97 2,330 50.364 -1.06%
1994-06-23 0 2.350 2.325 2.350 2.350 2.350 150,000 352,500 2.3500 50.43 49.89 50.43 50.43 50.43 6,990 50.429 1.08%
1994-06-22 0 2.325 2.325 2.350 2.275 2.325 180,000 411,600 2.2867 49.89 49.89 50.43 48.82 49.89 8,388 49.070 -2.11%
1994-06-21 0 2.375 2.325 2.375 2.325 2.375 190,000 446,500 2.3500 50.97 49.89 50.97 49.89 50.97 8,854 50.429 1.06%
1994-06-20 0 2.350 2.350 2.400 2.350 2.450 160,000 385,950 2.4122 50.43 50.43 51.50 50.43 52.57 7,456 51.763 -4.08%
1994-06-17 0 2.450 - 2.450 - - 0 0 - 52.57 - 52.57 - - 0 - 0.00%
1994-06-16 0 2.450 2.400 2.450 - - 0 0 - 52.57 51.50 52.57 - - 0 - 0.00%
1994-06-15 0 2.450 2.425 2.450 2.450 2.450 930,000 2,278,500 2.4500 52.57 52.04 52.57 52.57 52.57 43,338 52.575 0.00%
1994-06-10 0 2.450 2.450 - 2.450 2.475 636,000 1,561,000 2.4544 52.57 52.57 - 52.57 53.11 29,638 52.669 -1.01%
1994-06-09 0 2.475 2.450 2.475 2.475 2.475 270,000 668,250 2.4750 53.11 52.57 53.11 53.11 53.11 12,582 53.111 0.00%
1994-06-08 0 2.475 2.450 2.475 2.475 2.475 230,000 569,250 2.4750 53.11 52.57 53.11 53.11 53.11 10,718 53.111 0.00%
1994-06-07 0 2.475 2.450 2.475 2.475 2.500 470,000 1,165,000 2.4787 53.11 52.57 53.11 53.11 53.65 21,902 53.191 0.00%
1994-06-06 0 2.475 2.450 2.575 2.450 2.475 60,000 147,750 2.4625 53.11 52.57 55.26 52.57 53.11 2,796 52.843 1.02%
1994-06-03 0 2.450 2.450 2.500 2.450 2.450 10,000 24,500 2.4500 52.57 52.57 53.65 52.57 52.57 466 52.575 0.00%
1994-06-02 0 2.450 - - 2.400 2.475 30,000 73,250 2.4417 52.57 - - 51.50 53.11 1,398 52.396 -1.01%
1994-06-01 0 2.475 2.475 - 2.475 2.475 54,000 133,650 2.4750 53.11 53.11 - 53.11 53.11 2,516 53.111 0.00%
1994-05-31 0 2.475 2.450 2.525 2.475 2.475 20,000 49,500 2.4750 53.11 52.57 54.18 53.11 53.11 932 53.111 -1.00%
1994-05-30 0 2.500 - 2.600 - - 0 0 - 53.65 - 55.79 - - 0 - 0.00%
1994-05-27 0 2.500 2.450 2.500 2.500 2.500 26,000 65,000 2.5000 53.65 52.57 53.65 53.65 53.65 1,212 53.648 2.04%
1994-05-26 0 2.450 2.450 2.475 2.450 2.450 138,000 338,100 2.4500 52.57 52.57 53.11 52.57 52.57 6,431 52.575 -3.92%
1994-05-25 0 2.550 2.550 2.600 2.475 2.475 10,000 24,750 2.4750 54.72 54.72 55.79 53.11 53.11 466 53.111 2.00%
1994-05-24 0 2.500 2.500 2.575 2.500 2.500 14,000 35,000 2.5000 53.65 53.65 55.26 53.65 53.65 652 53.648 0.00%
1994-05-23 0 2.500 - 2.500 2.500 2.500 20,000 50,000 2.5000 53.65 - 53.65 53.65 53.65 932 53.648 -1.96%
1994-05-20 0 2.550 - 2.550 2.550 2.550 30,000 76,500 2.5500 54.72 - 54.72 54.72 54.72 1,398 54.721 0.00%
1994-05-19 0 2.550 2.550 2.625 2.550 2.600 22,000 56,600 2.5727 54.72 54.72 56.33 54.72 55.79 1,025 55.208 0.00%
1994-05-18 0 2.550 2.500 2.550 2.475 2.550 198,000 503,100 2.5409 54.72 53.65 54.72 53.11 54.72 9,227 54.526 3.03%
1994-05-17 0 2.475 2.450 2.550 2.500 2.500 50,000 125,000 2.5000 53.11 52.57 54.72 53.65 53.65 2,330 53.648 0.00%
1994-05-16 0 2.475 2.450 2.475 2.450 2.475 20,000 49,300 2.4650 53.11 52.57 53.11 52.57 53.11 932 52.897 0.00%
1994-05-13 0 2.475 2.450 2.475 2.450 2.475 24,000 59,300 2.4708 53.11 52.57 53.11 52.57 53.11 1,118 53.022 1.02%
1994-05-12 0 2.450 2.450 2.475 2.450 2.475 306,000 751,700 2.4565 52.57 52.57 53.11 52.57 53.11 14,260 52.715 -2.00%
1994-05-11 0 2.500 2.475 2.550 2.500 2.500 20,000 50,000 2.5000 53.65 53.11 54.72 53.65 53.65 932 53.648 2.04%
1994-05-10 0 2.450 2.450 2.475 2.400 2.475 140,000 338,250 2.4161 52.57 52.57 53.11 51.50 53.11 6,524 51.847 2.08%
1994-05-09 0 2.400 2.400 2.475 2.400 2.400 44,000 105,600 2.4000 51.50 51.50 53.11 51.50 51.50 2,050 51.502 0.00%
1994-05-06 0 2.400 2.375 2.400 2.400 2.400 30,000 72,000 2.4000 51.50 50.97 51.50 51.50 51.50 1,398 51.502 0.00%
1994-05-05 0 2.400 2.400 2.450 2.400 2.550 102,000 246,350 2.4152 51.50 51.50 52.57 51.50 54.72 4,753 51.828 -4.95%
1994-05-04 0 2.525 2.525 2.550 2.500 2.550 324,000 821,600 2.5358 54.18 54.18 54.72 53.65 54.72 15,098 54.416 -0.98%
1994-05-03 0 2.550 2.525 2.575 2.500 2.550 252,000 633,000 2.5119 54.72 54.18 55.26 53.65 54.72 11,743 53.903 2.00%
1994-05-02 0 2.500 2.375 2.500 2.450 2.500 80,000 198,400 2.4800 53.65 50.97 53.65 52.57 53.65 3,728 53.219 2.04%
1994-04-29 0 2.450 2.375 2.525 - - 0 0 - 52.57 50.97 54.18 - - 0 - 0.00%
1994-04-28 0 2.450 2.450 2.575 2.325 2.475 174,000 418,150 2.4032 52.57 52.57 55.26 49.89 53.11 8,108 51.570 3.16%
1994-04-27 0 2.375 2.325 - - - 0 0 - 50.97 49.89 - - - 0 - 0.00%
1994-04-26 0 2.375 2.375 - 2.375 2.375 70,000 166,250 2.3750 50.97 50.97 - 50.97 50.97 3,262 50.965 -1.04%
1994-04-25 0 2.400 2.375 2.500 2.375 2.400 52,000 124,700 2.3981 51.50 50.97 53.65 50.97 51.50 2,423 51.461 -3.03%
1994-04-22 0 2.475 2.475 2.600 2.475 2.475 30,000 74,250 2.4750 53.11 53.11 55.79 53.11 53.11 1,398 53.111 0.00%
1994-04-21 0 2.475 2.425 2.475 2.475 2.525 42,000 104,550 2.4893 53.11 52.04 53.11 53.11 54.18 1,957 53.418 -3.88%
1994-04-20 0 2.575 2.550 2.600 - - 0 0 - 55.26 54.72 55.79 - - 0 - 0.00%
1994-04-19 0 2.575 2.575 2.650 2.450 2.600 216,000 552,650 2.5586 55.26 55.26 56.87 52.57 55.79 10,066 54.904 0.98%
1994-04-18 0 2.550 2.600 - 2.500 2.600 100,000 252,800 2.5280 54.72 55.79 - 53.65 55.79 4,660 54.249 0.00%
1994-04-15 0 2.550 2.550 2.600 2.550 2.550 62,000 158,100 2.5500 54.72 54.72 55.79 54.72 54.72 2,889 54.721 -0.97%
1994-04-14 0 2.575 2.575 2.600 2.550 2.600 128,000 329,050 2.5707 55.26 55.26 55.79 54.72 55.79 5,965 55.165 -0.96%
1994-04-13 0 2.600 2.600 2.625 2.600 2.600 276,000 717,600 2.6000 55.79 55.79 56.33 55.79 55.79 12,862 55.794 0.00%
1994-04-12 0 2.600 2.600 2.700 2.475 2.600 388,000 999,100 2.5750 55.79 55.79 57.94 53.11 55.79 18,081 55.257 5.05%
1994-04-11 0 2.475 2.475 2.550 2.475 2.525 16,000 40,000 2.5000 53.11 53.11 54.72 53.11 54.18 746 53.648 -1.98%
1994-04-08 0 2.525 2.525 2.550 2.500 2.550 358,000 900,250 2.5147 54.18 54.18 54.72 53.65 54.72 16,683 53.962 0.00%
1994-04-07 0 2.525 2.525 2.550 2.500 2.600 502,000 1,283,300 2.5564 54.18 54.18 54.72 53.65 55.79 23,393 54.857 2.02%
1994-04-06 0 2.475 2.375 2.475 2.350 2.475 212,000 507,200 2.3925 53.11 50.97 53.11 50.43 53.11 9,879 51.340 4.21%
1994-03-31 0 2.375 2.375 2.400 2.375 2.425 700,000 1,679,750 2.3996 50.97 50.97 51.50 50.97 52.04 32,620 51.494 -3.06%
1994-03-30 0 2.450 2.450 2.500 2.400 2.475 1,144,000 2,791,800 2.4404 52.57 52.57 53.65 51.50 53.11 53,311 52.368 1.03%
1994-03-29 0 2.425 2.375 2.450 2.400 2.425 246,000 594,900 2.4183 52.04 50.97 52.57 51.50 52.04 11,464 51.894 -1.02%
1994-03-28 0 2.450 2.425 2.450 2.400 2.450 384,000 939,450 2.4465 52.57 52.04 52.57 51.50 52.57 17,895 52.499 0.00%
1994-03-25 0 2.450 2.450 2.475 2.400 2.450 458,000 1,118,350 2.4418 52.57 52.57 53.11 51.50 52.57 21,343 52.399 0.00%
1994-03-24 0 2.450 2.425 2.450 2.400 2.450 442,000 1,071,000 2.4231 52.57 52.04 52.57 51.50 52.57 20,597 51.997 2.08%
1994-03-23 0 2.400 2.400 2.450 2.200 2.425 926,000 2,199,250 2.3750 51.50 51.50 52.57 47.21 52.04 43,152 50.965 6.67%
1994-03-22 0 2.250 2.200 2.250 2.175 2.250 360,000 792,750 2.2021 48.28 47.21 48.28 46.67 48.28 16,776 47.255 2.27%
1994-03-21 0 2.200 2.175 2.200 2.175 2.200 470,000 1,022,750 2.1761 47.21 46.67 47.21 46.67 47.21 21,902 46.696 0.00%
1994-03-18 0 2.200 2.175 2.200 2.200 2.200 250,000 550,000 2.2000 47.21 46.67 47.21 47.21 47.21 11,650 47.210 0.00%
1994-03-17 0 2.200 2.200 2.275 2.200 2.300 500,000 1,114,250 2.2285 47.21 47.21 48.82 47.21 49.36 23,300 47.822 -4.35%
1994-03-16 0 2.300 2.225 2.300 2.300 2.300 204,000 469,200 2.3000 49.36 47.75 49.36 49.36 49.36 9,506 49.356 1.10%
1994-03-15 0 2.275 2.250 2.300 2.225 2.300 634,000 1,424,750 2.2472 48.82 48.28 49.36 47.75 49.36 29,545 48.224 3.41%
1994-03-14 0 2.200 2.200 2.225 2.150 2.225 592,000 1,296,800 2.1905 47.21 47.21 47.75 46.14 47.75 27,587 47.007 2.33%
1994-03-11 0 2.150 2.125 2.175 2.125 2.150 560,000 1,202,650 2.1476 46.14 45.60 46.67 45.60 46.14 26,096 46.085 0.00%
1994-03-10 0 2.150 2.125 - 2.125 2.150 870,000 1,858,000 2.1356 46.14 45.60 - 45.60 46.14 40,542 45.829 0.00%
1994-03-09 0 2.150 2.150 2.275 2.150 2.150 972,000 2,089,800 2.1500 46.14 46.14 48.82 46.14 46.14 45,295 46.137 -1.15%
1994-03-08 0 2.175 2.175 2.200 2.175 2.250 1,558,000 3,411,650 2.1898 46.67 46.67 47.21 46.67 48.28 72,603 46.990 0.00%
1994-03-07 0 2.175 2.150 2.250 2.175 2.250 150,000 331,750 2.2117 46.67 46.14 48.28 46.67 48.28 6,990 47.460 1.16%
1994-03-04 0 2.150 2.150 2.175 2.150 2.250 230,000 498,000 2.1652 46.14 46.14 46.67 46.14 48.28 10,718 46.464 -2.27%
1994-03-03 0 2.200 2.175 2.200 2.200 2.250 522,000 1,137,000 2.1782 47.21 46.67 47.21 47.21 48.28 24,325 46.741 -1.12%
1994-03-02 0 2.225 2.200 - 2.175 2.225 414,000 913,400 2.2063 47.75 47.21 - 46.67 47.75 19,293 47.345 1.14%
1994-03-01 0 2.200 2.175 2.200 2.200 2.250 652,000 1,441,400 2.2107 47.21 46.67 47.21 47.21 48.28 30,383 47.440 -2.22%
1994-02-28 0 2.250 2.200 2.250 2.200 2.275 432,000 972,800 2.2519 48.28 47.21 48.28 47.21 48.82 20,131 48.323 -1.10%
1994-02-25 0 2.275 2.250 2.275 2.275 2.350 648,000 1,478,450 2.2816 48.82 48.28 48.82 48.82 50.43 30,197 48.960 -4.21%
1994-02-24 0 2.375 2.350 2.400 2.375 2.450 1,258,000 3,020,500 2.4010 50.97 50.43 51.50 50.97 52.57 58,623 51.524 -3.06%
1994-02-23 0 2.450 2.450 2.475 2.450 2.450 134,000 328,300 2.4500 52.57 52.57 53.11 52.57 52.57 6,244 52.575 0.00%
1994-02-22 0 2.450 2.450 2.475 2.450 2.500 200,000 496,250 2.4813 52.57 52.57 53.11 52.57 53.65 9,320 53.245 -2.00%
1994-02-21 0 2.500 2.450 2.500 2.450 2.500 166,000 407,950 2.4575 53.65 52.57 53.65 52.57 53.65 7,736 52.736 2.04%
1994-02-18 0 2.450 2.350 2.500 2.350 2.575 308,000 767,950 2.4933 52.57 50.43 53.65 50.43 55.26 14,353 53.505 -4.85%
1994-02-17 0 2.575 2.550 2.600 2.500 2.600 448,000 1,136,550 2.5369 55.26 54.72 55.79 53.65 55.79 20,877 54.440 1.98%
1994-02-16 0 2.525 2.525 2.550 2.500 2.650 496,000 1,256,550 2.5334 54.18 54.18 54.72 53.65 56.87 23,114 54.364 5.21%
1994-02-15 0 2.400 2.375 2.425 2.400 2.475 262,000 641,150 2.4471 51.50 50.97 52.04 51.50 53.11 12,209 52.513 2.13%
1994-02-14 0 2.350 2.300 2.450 2.250 2.400 290,000 670,700 2.3128 50.43 49.36 52.57 48.28 51.50 13,514 49.630 3.30%
1994-02-09 0 2.275 2.250 2.275 2.225 2.300 130,000 293,500 2.2577 48.82 48.28 48.82 47.75 49.36 6,058 48.448 4.60%
1994-02-08 0 2.175 2.175 2.300 2.100 2.300 2,902,000 6,166,900 2.1251 46.67 46.67 49.36 45.06 49.36 135,234 45.602 -5.43%
1994-02-07 0 2.300 2.300 2.400 2.250 2.300 255,334 576,768 2.2589 49.36 49.36 51.50 48.28 49.36 11,899 48.473 -2.13%
1994-02-04 0 2.350 2.275 2.350 2.300 2.375 120,000 281,250 2.3438 50.43 48.82 50.43 49.36 50.97 5,592 50.295 0.00%
1994-02-03 0 2.350 2.350 2.375 2.350 2.350 78,000 183,300 2.3500 50.43 50.43 50.97 50.43 50.43 3,635 50.429 1.08%
1994-02-02 0 2.325 2.325 2.375 2.300 2.400 180,000 423,000 2.3500 49.89 49.89 50.97 49.36 51.50 8,388 50.429 -1.06%
1994-02-01 0 2.350 2.325 2.400 2.300 2.350 414,000 969,500 2.3418 50.43 49.89 51.50 49.36 50.43 19,293 50.253 -2.08%
1994-01-31 0 2.400 2.350 2.400 2.300 2.500 380,000 916,250 2.4112 51.50 50.43 51.50 49.36 53.65 17,708 51.742 -1.03%
1994-01-28 0 2.425 2.400 2.425 2.400 2.550 1,920,000 4,791,800 2.4957 52.04 51.50 52.04 51.50 54.72 89,473 53.556 -1.02%
1994-01-27 0 2.450 2.400 2.450 2.225 2.450 378,000 889,500 2.3532 52.57 51.50 52.57 47.75 52.57 17,615 50.497 8.89%
1994-01-26 0 2.250 2.250 2.300 2.200 2.350 272,000 618,450 2.2737 48.28 48.28 49.36 47.21 50.43 12,675 48.792 -6.25%
1994-01-25 0 2.400 2.325 2.425 2.400 2.475 286,000 702,450 2.4561 51.50 49.89 52.04 51.50 53.11 13,328 52.706 -1.03%
1994-01-24 0 2.425 2.400 - 2.275 2.450 1,640,000 3,916,000 2.3878 52.04 51.50 - 48.82 52.57 76,424 51.240 10.23%
1994-01-21 0 2.200 2.175 2.225 2.100 2.225 1,152,000 2,507,850 2.1770 47.21 46.67 47.75 45.06 47.75 53,684 46.715 0.00%
1994-01-20 0 2.200 2.150 2.200 2.150 2.300 522,000 1,132,150 2.1689 47.21 46.14 47.21 46.14 49.36 24,325 46.542 -5.38%
1994-01-19 0 2.325 2.325 2.350 2.325 2.350 342,000 800,400 2.3404 49.89 49.89 50.43 49.89 50.43 15,937 50.222 -1.06%
1994-01-18 0 2.350 2.350 - 2.200 2.375 570,000 1,318,500 2.3132 50.43 50.43 - 47.21 50.97 26,562 49.638 6.82%
1994-01-17 0 2.200 2.175 2.200 2.100 2.225 756,000 1,634,500 2.1620 47.21 46.67 47.21 45.06 47.75 35,230 46.395 4.76%
1994-01-14 0 2.100 2.100 2.125 2.100 2.200 250,000 530,300 2.1212 45.06 45.06 45.60 45.06 47.21 11,650 45.519 -2.33%
1994-01-13 0 2.150 2.075 2.150 2.125 2.150 100,000 214,000 2.1400 46.14 44.53 46.14 45.60 46.14 4,660 45.922 0.00%
1994-01-12 0 2.150 2.150 2.200 2.125 2.200 230,000 500,300 2.1752 46.14 46.14 47.21 45.60 47.21 10,718 46.678 -6.52%
1994-01-11 0 2.300 2.225 2.425 2.225 2.450 556,000 1,338,600 2.4076 49.36 47.75 52.04 47.75 52.57 25,910 51.664 -5.15%
1994-01-10 0 2.425 2.400 2.450 2.325 2.450 1,728,000 4,031,950 2.3333 52.04 51.50 52.57 49.89 52.57 80,525 50.071 4.30%
1994-01-07 0 2.325 2.325 2.350 2.200 2.300 184,000 415,950 2.2606 49.89 49.89 50.43 47.21 49.36 8,574 48.510 -1.06%
1994-01-06 0 2.350 - 2.375 2.325 2.450 906,000 2,169,450 2.3945 50.43 - 50.97 49.89 52.57 42,220 51.385 -4.08%
1994-01-05 0 2.450 2.400 2.475 2.350 2.450 1,352,000 3,257,900 2.4097 52.57 51.50 53.11 50.43 52.57 63,004 51.710 3.16%
1994-01-04 0 2.375 2.350 2.375 2.350 2.450 264,000 636,100 2.4095 50.97 50.43 50.97 50.43 52.57 12,302 51.705 -3.06%
1994-01-03 0 2.450 2.425 2.450 2.425 2.450 592,000 1,444,250 2.4396 52.57 52.04 52.57 52.04 52.57 27,587 52.352

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top