ASMPT Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00522  1989-01-03    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-23 0 110.3 110.3 110.4 108.7 113.0 3,042,669 336,946,515 110.74 110.3 110.3 110.4 108.7 113.0 3,042,669 110.74 5.15%
2026-02-20 0 104.9 104.7 104.9 103.3 106.0 1,002,177 104,759,060 104.53 104.9 104.7 104.9 103.3 106.0 1,002,177 104.53 1.55%
2026-02-16 0 103.3 103.0 103.3 101.4 104.5 368,912 37,827,999 102.54 103.3 103.0 103.3 101.4 104.5 368,912 102.54 -0.86%
2026-02-13 0 104.2 104.1 104.2 101.2 106.1 2,435,546 254,255,531 104.39 104.2 104.1 104.2 101.2 106.1 2,435,546 104.39 -0.29%
2026-02-12 0 104.5 104.5 104.7 103.0 106.8 3,030,180 318,364,784 105.06 104.5 104.5 104.7 103.0 106.8 3,030,180 105.06 -0.48%
2026-02-11 0 105.0 104.8 105.0 103.3 109.4 5,964,748 634,304,510 106.34 105.0 104.8 105.0 103.3 109.4 5,964,748 106.34 4.06%
2026-02-10 0 100.9 100.8 100.9 98.05 102.4 2,023,187 202,551,765 100.12 100.9 100.8 100.9 98.05 102.4 2,023,187 100.12 -0.10%
2026-02-09 0 101.0 101.0 101.1 99.00 101.9 1,973,087 198,618,431 100.66 101.0 101.0 101.1 99.00 101.9 1,973,087 100.66 2.59%
2026-02-06 0 98.45 98.45 98.50 94.60 100.0 2,271,189 221,819,157 97.667 98.45 98.45 98.50 94.60 100.0 2,271,189 97.667 2.23%
2026-02-05 0 96.30 96.20 96.30 94.50 101.8 2,350,505 227,007,818 96.578 96.30 96.20 96.30 94.50 101.8 2,350,505 96.578 -6.60%
2026-02-04 0 103.1 102.9 103.1 102.1 105.0 1,181,550 122,108,073 103.35 103.1 102.9 103.1 102.1 105.0 1,181,550 103.35 -1.06%
2026-02-03 0 104.2 103.8 104.2 101.7 105.5 2,122,183 220,017,278 103.67 104.2 103.8 104.2 101.7 105.5 2,122,183 103.67 4.36%
2026-02-02 0 99.85 99.75 99.85 98.35 103.6 1,741,839 174,327,639 100.08 99.85 99.75 99.85 98.35 103.6 1,741,839 100.08 -3.90%
2026-01-30 0 103.9 103.9 104.0 102.3 106.5 1,615,905 168,108,381 104.03 103.9 103.9 104.0 102.3 106.5 1,615,905 104.03 -0.29%
2026-01-29 0 104.2 104.2 104.3 103.6 109.0 2,831,452 297,795,719 105.17 104.2 104.2 104.3 103.6 109.0 2,831,452 105.17 -4.84%
2026-01-28 0 109.5 109.4 109.5 104.5 110.5 3,479,441 377,027,102 108.36 109.5 109.4 109.5 104.5 110.5 3,479,441 108.36 3.01%
2026-01-27 0 106.3 106.3 106.4 105.2 110.8 2,727,619 294,768,499 108.07 106.3 106.3 106.4 105.2 110.8 2,727,619 108.07 3.40%
2026-01-26 0 102.8 102.7 102.8 101.9 105.5 4,104,715 423,498,383 103.17 102.8 102.7 102.8 101.9 105.5 4,104,715 103.17 -1.34%
2026-01-23 0 104.2 104.1 104.2 101.5 107.4 2,540,702 263,825,618 103.84 104.2 104.1 104.2 101.5 107.4 2,540,702 103.84 -3.70%
2026-01-22 0 108.2 108.1 108.2 103.0 110.9 8,727,100 943,655,156 108.13 108.2 108.1 108.2 103.0 110.9 8,727,100 108.13 6.29%
2026-01-21 0 101.8 101.7 101.8 98.05 105.4 6,676,119 683,248,438 102.34 101.8 101.7 101.8 98.05 105.4 6,676,119 102.34 4.30%
2026-01-20 0 97.60 97.60 97.65 95.25 98.35 1,739,360 168,575,125 96.918 97.60 97.60 97.65 95.25 98.35 1,739,360 96.918 0.21%
2026-01-19 0 97.40 97.30 97.40 96.10 98.45 3,173,526 309,138,257 97.412 97.40 97.30 97.40 96.10 98.45 3,173,526 97.412 -0.46%
2026-01-16 0 97.85 97.85 97.90 97.15 101.0 2,822,390 277,155,596 98.199 97.85 97.85 97.90 97.15 101.0 2,822,390 98.199 2.68%
2026-01-15 0 95.30 95.30 95.45 92.75 97.60 1,558,524 147,758,794 94.807 95.30 95.30 95.45 92.75 97.60 1,558,524 94.807 1.01%
2026-01-14 0 94.35 94.30 94.35 92.30 95.45 1,855,901 174,805,129 94.189 94.35 94.30 94.35 92.30 95.45 1,855,901 94.189 1.13%
2026-01-13 0 93.30 93.20 93.30 90.50 94.20 2,967,479 275,512,397 92.844 93.30 93.20 93.30 90.50 94.20 2,967,479 92.844 3.61%
2026-01-12 0 90.05 90.00 90.05 88.95 92.85 2,210,644 200,771,468 90.820 90.05 90.00 90.05 88.95 92.85 2,210,644 90.820 0.11%
2026-01-09 0 89.95 89.95 90.00 85.85 91.10 1,646,143 146,782,694 89.168 89.95 89.95 90.00 85.85 91.10 1,646,143 89.168 1.07%
2026-01-08 0 89.00 88.95 89.00 87.50 92.00 1,588,356 141,344,232 88.988 89.00 88.95 89.00 87.50 92.00 1,588,356 88.988 -1.66%
2026-01-07 0 90.50 90.50 90.80 85.50 91.00 3,190,554 282,574,077 88.566 90.50 90.50 90.80 85.50 91.00 3,190,554 88.566 6.16%
2026-01-06 0 85.25 85.10 85.25 82.35 86.20 1,860,719 157,945,794 84.884 85.25 85.10 85.25 82.35 86.20 1,860,719 84.884 3.71%
2026-01-05 0 82.20 82.15 82.20 80.00 82.30 1,535,461 124,989,635 81.402 82.20 82.15 82.20 80.00 82.30 1,535,461 81.402 1.23%
2026-01-02 0 81.20 81.10 81.20 78.00 81.30 727,415 58,613,813 80.578 81.20 81.10 81.20 78.00 81.30 727,415 80.578 4.84%
2025-12-31 0 77.45 77.45 77.70 76.70 78.40 505,801 39,310,657 77.720 77.45 77.45 77.70 76.70 78.40 505,801 77.720 0.26%
2025-12-30 0 77.25 77.20 77.25 76.70 78.15 690,093 53,396,910 77.376 77.25 77.20 77.25 76.70 78.15 690,093 77.376 1.44%
2025-12-29 0 76.15 76.10 76.15 75.80 79.00 864,260 66,394,553 76.822 76.15 76.10 76.15 75.80 79.00 864,260 76.822 -2.12%
2025-12-24 0 77.80 77.80 77.85 77.30 79.00 515,243 40,052,988 77.736 77.80 77.80 77.85 77.30 79.00 515,243 77.736 0.45%
2025-12-23 0 77.45 77.45 77.50 75.50 77.80 1,195,600 91,758,075 76.746 77.45 77.45 77.50 75.50 77.80 1,195,600 76.746 0.13%
2025-12-22 0 77.35 77.15 77.35 74.40 77.80 980,582 75,445,412 76.939 77.35 77.15 77.35 74.40 77.80 980,582 76.939 4.03%
2025-12-19 0 74.35 74.30 74.35 73.90 76.50 1,090,312 81,723,928 74.955 74.35 74.30 74.35 73.90 76.50 1,090,312 74.955 -1.46%
2025-12-18 0 75.45 75.40 75.45 74.10 76.25 920,898 69,374,145 75.333 75.45 75.40 75.45 74.10 76.25 920,898 75.333 -0.66%
2025-12-17 0 75.95 75.75 75.95 73.85 76.50 747,066 56,343,586 75.420 75.95 75.75 75.95 73.85 76.50 747,066 75.420 1.61%
2025-12-16 0 74.75 74.75 74.80 73.30 76.80 881,895 65,687,859 74.485 74.75 74.75 74.80 73.30 76.80 881,895 74.485 -0.60%
2025-12-15 0 75.20 75.20 75.25 74.60 78.20 1,373,742 104,161,619 75.823 75.20 75.20 75.25 74.60 78.20 1,373,742 75.823 -4.51%
2025-12-12 0 78.75 78.60 78.75 75.80 79.25 1,941,225 152,012,756 78.308 78.75 78.60 78.75 75.80 79.25 1,941,225 78.308 -0.13%
2025-12-11 0 78.85 78.45 78.85 76.95 79.00 1,154,086 90,316,906 78.258 78.85 78.45 78.85 76.95 79.00 1,154,086 78.258 2.27%
2025-12-10 0 77.10 77.05 77.10 75.95 79.00 1,985,357 152,513,548 76.819 77.10 77.05 77.10 75.95 79.00 1,985,357 76.819 -2.53%
2025-12-09 0 79.10 78.85 79.10 76.50 79.60 2,672,279 210,281,278 78.690 79.10 78.85 79.10 76.50 79.60 2,672,279 78.690 1.61%
2025-12-08 0 77.85 77.85 77.95 76.20 79.50 4,386,548 342,221,082 78.016 77.85 77.85 77.95 76.20 79.50 4,386,548 78.016 -0.95%
2025-12-05 0 78.60 78.55 78.60 75.00 78.60 17,886,116 1,388,643,553 77.638 78.60 78.55 78.60 75.00 78.60 17,886,116 77.638 0.70%
2025-12-04 0 78.05 78.05 78.10 76.95 78.70 5,352,963 417,143,469 77.928 78.05 78.05 78.10 76.95 78.70 5,352,963 77.928 0.90%
2025-12-03 0 77.35 77.30 77.35 74.95 77.35 6,471,709 493,610,329 76.272 77.35 77.30 77.35 74.95 77.35 6,471,709 76.272 1.18%
2025-12-02 0 76.45 76.20 76.45 75.30 77.70 5,256,015 402,333,580 76.547 76.45 76.20 76.45 75.30 77.70 5,256,015 76.547 -0.07%
2025-12-01 0 76.50 76.30 76.50 74.35 76.80 3,944,405 297,531,905 75.431 76.50 76.30 76.50 74.35 76.80 3,944,405 75.431 1.59%
2025-11-28 0 75.30 75.25 75.30 74.05 75.75 3,838,208 288,707,061 75.219 75.30 75.25 75.30 74.05 75.75 3,838,208 75.219 1.69%
2025-11-27 0 74.05 73.95 74.05 72.05 74.30 3,137,100 230,277,946 73.405 74.05 73.95 74.05 72.05 74.30 3,137,100 73.405 2.14%
2025-11-26 0 72.50 72.45 72.50 71.80 75.75 2,536,599 183,925,888 72.509 72.50 72.45 72.50 71.80 75.75 2,536,599 72.509 -1.09%
2025-11-25 0 73.30 73.25 73.30 71.50 74.70 3,899,908 283,654,607 72.734 73.30 73.25 73.30 71.50 74.70 3,899,908 72.734 3.46%
2025-11-24 0 70.85 70.80 70.85 68.90 71.60 4,732,258 332,162,744 70.191 70.85 70.80 70.85 68.90 71.60 4,732,258 70.191 -0.49%
2025-11-21 0 71.20 71.10 71.20 70.60 75.05 4,015,837 287,126,441 71.499 71.20 71.10 71.20 70.60 75.05 4,015,837 71.499 -6.13%
2025-11-20 0 75.85 75.75 75.85 75.05 77.25 1,980,796 149,824,024 75.638 75.85 75.75 75.85 75.05 77.25 1,980,796 75.638 1.07%
2025-11-19 0 75.05 75.05 75.10 74.05 76.35 2,768,404 207,322,638 74.889 75.05 75.05 75.10 74.05 76.35 2,768,404 74.889 -1.25%
2025-11-18 0 76.00 75.95 76.00 75.60 78.00 2,012,471 154,159,510 76.602 76.00 75.95 76.00 75.60 78.00 2,012,471 76.602 -2.50%
2025-11-17 0 77.95 77.95 78.00 77.10 79.00 1,341,525 104,388,352 77.813 77.95 77.95 78.00 77.10 79.00 1,341,525 77.813 0.06%
2025-11-14 0 77.90 77.80 77.90 77.75 79.75 1,739,834 136,425,210 78.413 77.90 77.80 77.90 77.75 79.75 1,739,834 78.413 -2.75%
2025-11-13 0 80.10 80.10 80.15 78.15 80.40 2,072,550 164,447,196 79.345 80.10 80.10 80.15 78.15 80.40 2,072,550 79.345 1.01%
2025-11-12 0 79.30 79.25 79.30 77.60 80.90 3,365,895 266,871,274 79.287 79.30 79.25 79.30 77.60 80.90 3,365,895 79.287 -1.98%
2025-11-11 0 80.90 80.75 80.90 79.70 82.70 1,169,859 94,517,214 80.794 80.90 80.75 80.90 79.70 82.70 1,169,859 80.794 -1.76%
2025-11-10 0 82.35 82.30 82.35 81.20 83.05 1,326,677 109,029,176 82.182 82.35 82.30 82.35 81.20 83.05 1,326,677 82.182 1.48%
2025-11-07 0 81.15 81.00 81.15 80.15 82.05 1,527,984 123,596,459 80.889 81.15 81.00 81.15 80.15 82.05 1,527,984 80.889 -1.40%
2025-11-06 0 82.30 82.30 82.35 79.85 82.70 2,159,045 176,081,324 81.555 82.30 82.30 82.35 79.85 82.70 2,159,045 81.555 0.92%
2025-11-05 0 81.55 81.50 81.55 79.50 83.55 2,690,072 219,138,638 81.462 81.55 81.50 81.55 79.50 83.55 2,690,072 81.462 -0.12%
2025-11-04 0 81.65 81.60 81.65 80.85 84.20 2,602,941 214,101,046 82.254 81.65 81.60 81.65 80.85 84.20 2,602,941 82.254 -1.15%
2025-11-03 0 82.60 82.60 82.75 79.95 83.05 2,320,800 190,154,065 81.935 82.60 82.60 82.75 79.95 83.05 2,320,800 81.935 0.73%
2025-10-31 0 82.00 82.00 82.25 80.80 83.85 3,302,690 271,492,176 82.203 82.00 82.00 82.25 80.80 83.85 3,302,690 82.203 -2.21%
2025-10-30 0 83.85 83.80 83.85 82.75 87.85 4,376,609 370,938,591 84.755 83.85 83.80 83.85 82.75 87.85 4,376,609 84.755 -3.90%
2025-10-28 0 87.25 87.25 87.35 87.00 94.00 3,968,021 351,265,983 88.524 87.25 87.25 87.35 87.00 94.00 3,968,021 88.524 -6.93%
2025-10-27 0 93.75 93.55 93.80 91.35 95.50 3,062,185 287,913,362 94.022 93.75 93.55 93.80 91.35 95.50 3,062,185 94.022 4.17%
2025-10-24 0 90.00 89.95 90.00 84.05 91.05 3,202,653 284,616,049 88.869 90.00 89.95 90.00 84.05 91.05 3,202,653 88.869 8.11%
2025-10-23 0 83.25 83.20 83.25 82.15 84.80 2,038,253 169,657,967 83.237 83.25 83.20 83.25 82.15 84.80 2,038,253 83.237 -0.36%
2025-10-22 0 83.55 83.50 83.55 83.05 85.60 1,989,812 166,930,898 83.893 83.55 83.50 83.55 83.05 85.60 1,989,812 83.893 -2.68%
2025-10-21 0 85.85 85.80 85.85 85.40 89.70 2,680,705 234,025,622 87.300 85.85 85.80 85.85 85.40 89.70 2,680,705 87.300 -1.38%
2025-10-20 0 87.05 87.00 87.05 85.15 88.40 2,398,845 207,481,963 86.492 87.05 87.00 87.05 85.15 88.40 2,398,845 86.492 3.38%
2025-10-17 0 84.20 84.10 84.20 83.60 87.65 2,241,200 189,633,949 84.613 84.20 84.10 84.20 83.60 87.65 2,241,200 84.613 -4.64%
2025-10-16 0 88.30 88.20 88.30 85.60 88.45 2,251,799 195,886,189 86.991 88.30 88.20 88.30 85.60 88.45 2,251,799 86.991 0.57%
2025-10-15 0 87.80 87.70 87.80 84.85 87.90 2,744,952 238,698,662 86.959 87.80 87.70 87.80 84.85 87.90 2,744,952 86.959 4.59%
2025-10-14 0 83.95 83.90 83.95 82.25 91.30 5,504,697 472,041,405 85.752 83.95 83.90 83.95 82.25 91.30 5,504,697 85.752 -6.57%
2025-10-13 0 89.85 89.80 89.85 87.35 92.85 4,631,787 415,456,371 89.697 89.85 89.80 89.85 87.35 92.85 4,631,787 89.697 -3.18%
2025-10-10 0 92.80 92.75 92.80 91.65 96.55 4,709,305 439,123,258 93.246 92.80 92.75 92.80 91.65 96.55 4,709,305 93.246 -2.67%
2025-10-09 0 95.35 95.20 95.35 91.25 102.4 11,392,258 1,102,860,269 96.808 95.35 95.20 95.35 91.25 102.4 11,392,258 96.808 5.83%
2025-10-08 0 90.10 90.05 90.10 87.00 93.75 5,453,350 487,116,315 89.324 90.10 90.05 90.10 87.00 93.75 5,453,350 89.324 0.90%
2025-10-06 0 89.30 89.20 89.30 84.00 89.45 3,814,283 335,627,240 87.992 89.30 89.20 89.30 84.00 89.45 3,814,283 87.992 6.44%
2025-10-03 0 83.90 83.90 84.00 83.15 85.20 1,559,863 130,829,784 83.873 83.90 83.90 84.00 83.15 85.20 1,559,863 83.873 -1.29%
2025-10-02 0 85.00 84.95 85.00 82.80 87.70 4,654,693 393,519,628 84.543 85.00 84.95 85.00 82.80 87.70 4,654,693 84.543 3.60%
2025-09-30 0 82.05 82.05 82.15 80.05 83.45 3,273,624 268,444,367 82.002 82.05 82.05 82.15 80.05 83.45 3,273,624 82.002 3.14%
2025-09-29 0 79.55 79.50 79.55 79.00 80.75 1,712,240 136,544,383 79.746 79.55 79.50 79.55 79.00 80.75 1,712,240 79.746 0.89%
2025-09-26 0 78.85 78.80 78.85 78.40 81.45 2,455,785 195,933,687 79.785 78.85 78.80 78.85 78.40 81.45 2,455,785 79.785 -3.19%
2025-09-25 0 81.45 81.40 81.45 80.20 85.80 3,983,424 325,850,847 81.802 81.45 81.40 81.45 80.20 85.80 3,983,424 81.802 -2.92%
2025-09-24 0 83.90 83.85 83.90 77.45 85.90 6,711,271 561,339,218 83.641 83.90 83.85 83.90 77.45 85.90 6,711,271 83.641 6.20%
2025-09-23 0 79.00 78.90 79.00 78.45 80.95 3,169,400 251,963,027 79.499 79.00 78.90 79.00 78.45 80.95 3,169,400 79.499 -0.32%
2025-09-22 0 79.25 79.20 79.25 76.15 79.40 2,345,035 183,078,620 78.071 79.25 79.20 79.25 76.15 79.40 2,345,035 78.071 2.99%
2025-09-19 0 76.95 76.95 77.00 75.80 79.75 3,790,185 294,146,518 77.607 76.95 76.95 77.00 75.80 79.75 3,790,185 77.607 0.65%
2025-09-18 0 76.45 76.35 76.45 71.05 80.25 7,292,404 563,529,824 77.276 76.45 76.35 76.45 71.05 80.25 7,292,404 77.276 7.30%
2025-09-17 0 71.25 71.20 71.25 70.15 71.80 2,485,850 176,678,960 71.074 71.25 71.20 71.25 70.15 71.80 2,485,850 71.074 -0.63%
2025-09-16 0 71.70 71.60 71.70 70.00 72.00 2,061,290 146,784,815 71.210 71.70 71.60 71.70 70.00 72.00 2,061,290 71.210 2.06%
2025-09-15 0 70.25 70.20 70.25 69.55 71.45 1,635,380 114,797,032 70.196 70.25 70.20 70.25 69.55 71.45 1,635,380 70.196 -0.99%
2025-09-12 0 70.95 70.90 70.95 70.20 72.60 2,005,090 142,621,887 71.130 70.95 70.90 70.95 70.20 72.60 2,005,090 71.130 -0.07%
2025-09-11 0 71.00 70.90 71.00 67.80 71.60 2,177,579 153,441,471 70.464 71.00 70.90 71.00 67.80 71.60 2,177,579 70.464 3.12%
2025-09-10 0 68.85 68.80 68.85 68.30 69.50 1,086,379 74,801,784 68.854 68.85 68.80 68.85 68.30 69.50 1,086,379 68.854 0.51%
2025-09-09 0 68.50 68.40 68.50 67.45 69.50 1,599,464 109,422,268 68.412 68.50 68.40 68.50 67.45 69.50 1,599,464 68.412 0.29%
2025-09-08 0 68.30 68.25 68.30 66.50 68.75 2,502,292 169,022,392 67.547 68.30 68.25 68.30 66.50 68.75 2,502,292 67.547 0.52%
2025-09-05 0 67.95 67.95 68.00 66.65 68.10 3,079,925 208,381,317 67.658 67.95 67.95 68.00 66.65 68.10 3,079,925 67.658 1.34%
2025-09-04 0 67.05 67.00 67.05 66.60 68.90 1,529,972 102,939,957 67.282 67.05 67.00 67.05 66.60 68.90 1,529,972 67.282 -0.67%
2025-09-03 0 67.50 67.45 67.50 67.35 70.00 1,162,165 79,097,922 68.061 67.50 67.45 67.50 67.35 70.00 1,162,165 68.061 -0.81%
2025-09-02 0 68.05 68.00 68.05 67.70 71.10 1,942,791 133,340,188 68.633 68.05 68.00 68.05 67.70 71.10 1,942,791 68.633 -4.15%
2025-09-01 0 71.00 71.00 71.05 70.30 72.45 1,482,360 105,196,698 70.966 71.00 71.00 71.05 70.30 72.45 1,482,360 70.966 0.71%
2025-08-29 0 70.50 70.50 70.55 69.95 71.40 1,977,444 140,262,520 70.931 70.50 70.50 70.55 69.95 71.40 1,977,444 70.931 -3.03%
2025-08-28 0 72.70 72.55 72.70 68.80 73.15 2,902,860 209,333,760 72.113 72.70 72.55 72.70 68.80 73.15 2,902,860 72.113 3.86%
2025-08-27 0 70.00 70.00 70.05 69.40 73.25 2,621,608 185,938,143 70.925 70.00 70.00 70.05 69.40 73.25 2,621,608 70.925 -3.71%
2025-08-26 0 72.70 72.65 72.70 71.20 74.50 3,111,653 226,806,337 72.889 72.70 72.65 72.70 71.20 74.50 3,111,653 72.889 -3.07%
2025-08-25 0 75.00 74.95 75.00 70.90 75.00 4,908,324 362,102,735 73.773 75.00 74.95 75.00 70.90 75.00 4,908,324 73.773 7.60%
2025-08-22 0 69.70 69.65 69.70 66.00 70.00 2,714,894 186,698,978 68.768 69.70 69.65 69.70 66.00 70.00 2,714,894 68.768 5.53%
2025-08-21 0 66.05 66.00 66.05 65.50 67.05 1,340,436 88,672,929 66.152 66.05 66.00 66.05 65.50 67.05 1,340,436 66.152 -0.75%
2025-08-20 0 66.55 66.50 66.55 65.80 67.20 1,726,325 114,897,241 66.556 66.55 66.50 66.55 65.80 67.20 1,726,325 66.556 -0.22%
2025-08-19 0 66.70 66.65 66.70 66.15 70.75 2,571,892 173,204,780 67.345 66.70 66.65 66.70 66.15 70.75 2,571,892 67.345 -4.85%
2025-08-18 0 70.10 70.05 70.10 70.00 72.50 1,692,083 119,902,079 70.861 70.10 70.05 70.10 70.00 72.50 1,692,083 70.861 -2.30%
2025-08-15 0 71.75 71.75 71.80 68.80 71.95 1,521,200 107,697,042 70.797 71.75 71.75 71.80 68.80 71.95 1,521,200 70.797 2.65%
2025-08-14 0 69.90 69.80 69.90 69.40 71.80 2,181,000 152,984,282 70.144 69.90 69.80 69.90 69.40 71.80 2,181,000 70.144 -2.65%
2025-08-13 0 71.80 71.75 71.80 70.55 71.90 1,667,732 118,886,747 71.286 71.80 71.75 71.80 70.55 71.90 1,667,732 71.286 2.06%
2025-08-12 0 70.35 70.30 70.35 70.05 71.70 2,527,862 178,910,755 70.776 70.35 70.30 70.35 70.05 71.70 2,527,862 70.776 0.21%
2025-08-11 0 70.20 70.15 70.20 68.65 70.45 1,943,332 135,709,153 69.833 70.20 70.15 70.20 68.65 70.45 1,943,332 69.833 2.12%
2025-08-08 0 69.00 68.95 69.00 67.90 69.80 1,541,170 106,126,513 68.861 68.74 68.69 68.74 67.64 69.54 1,546,999 68.602 -0.65%
2025-08-07 0 69.45 69.40 69.45 67.55 69.85 2,563,355 177,518,153 69.252 69.19 69.14 69.19 67.30 69.59 2,573,051 68.991 2.66%
2025-08-06 0 67.65 67.45 67.65 66.90 68.10 1,347,852 91,092,721 67.584 67.40 67.20 67.40 66.65 67.84 1,352,950 67.329 0.07%
2025-08-05 0 67.60 67.55 67.60 67.00 68.45 1,604,955 108,559,510 67.640 67.35 67.30 67.35 66.75 68.19 1,611,026 67.385 0.07%
2025-08-04 0 67.55 67.50 67.55 64.95 67.80 1,412,113 94,548,579 66.955 67.30 67.25 67.30 64.71 67.54 1,417,454 66.703 3.60%
2025-08-01 0 65.20 65.15 65.20 65.20 67.05 1,311,797 86,440,154 65.894 64.95 64.90 64.95 64.95 66.80 1,316,759 65.646 -2.54%
2025-07-31 0 66.90 66.90 67.10 66.60 69.15 2,062,549 139,522,150 67.645 66.65 66.65 66.85 66.35 68.89 2,070,350 67.391 0.07%
2025-07-30 0 66.85 66.80 66.85 66.50 69.45 2,294,241 154,427,409 67.311 66.60 66.55 66.60 66.25 69.19 2,302,919 67.057 -3.60%
2025-07-29 0 69.35 69.30 69.35 68.05 69.75 1,959,206 135,140,310 68.977 69.09 69.04 69.09 67.79 69.49 1,966,616 68.717 0.73%
2025-07-28 0 68.85 68.80 68.85 67.90 71.00 2,351,487 161,762,094 68.791 68.59 68.54 68.59 67.64 70.73 2,360,381 68.532 -2.48%
2025-07-25 0 70.60 70.55 70.60 68.10 71.35 4,670,537 327,273,834 70.072 70.33 70.28 70.33 67.84 71.08 4,688,203 69.808 0.57%
2025-07-24 0 70.20 70.20 70.25 65.50 71.60 9,447,328 647,715,861 68.561 69.94 69.94 69.99 65.25 71.33 9,483,061 68.302 11.08%
2025-07-23 0 63.20 63.15 63.20 59.60 64.80 4,653,786 295,366,875 63.468 62.96 62.91 62.96 59.38 64.56 4,671,388 63.229 3.27%
2025-07-22 0 61.20 61.20 61.25 61.05 63.20 1,797,761 111,334,802 61.930 60.97 60.97 61.02 60.82 62.96 1,804,561 61.696 -3.16%
2025-07-21 0 63.20 63.20 63.25 61.60 63.45 1,442,255 90,338,247 62.637 62.96 62.96 63.01 61.37 63.21 1,447,710 62.401 1.53%
2025-07-18 0 62.25 62.20 62.25 61.60 63.50 1,228,900 76,434,065 62.197 62.02 61.97 62.02 61.37 63.26 1,233,548 61.963 -0.56%
2025-07-17 0 62.60 62.55 62.60 60.80 62.70 1,299,018 80,495,165 61.966 62.36 62.31 62.36 60.57 62.46 1,303,931 61.733 2.12%
2025-07-16 0 61.30 61.30 61.40 61.20 62.25 1,127,406 69,503,990 61.649 61.07 61.07 61.17 60.97 62.02 1,131,670 61.417 -0.97%
2025-07-15 0 61.90 61.80 61.90 59.80 62.35 2,022,044 123,914,521 61.282 61.67 61.57 61.67 59.57 62.12 2,029,692 61.051 2.15%
2025-07-14 0 60.60 60.60 60.70 60.35 61.95 1,682,639 102,843,045 61.120 60.37 60.37 60.47 60.12 61.72 1,689,003 60.890 0.41%
2025-07-11 0 60.35 60.35 60.55 58.85 61.15 2,128,202 128,254,893 60.264 60.12 60.12 60.32 58.63 60.92 2,136,252 60.037 2.72%
2025-07-10 0 58.75 58.70 58.75 58.55 60.70 1,516,609 90,182,078 59.463 58.53 58.48 58.53 58.33 60.47 1,522,345 59.239 0.09%
2025-07-09 0 58.70 58.60 58.70 58.20 59.20 811,738 47,605,115 58.646 58.48 58.38 58.48 57.98 58.98 814,808 58.425 -0.68%
2025-07-08 0 59.10 59.10 59.15 58.00 59.95 1,457,336 86,540,253 59.382 58.88 58.88 58.93 57.78 59.72 1,462,848 59.159 1.90%
2025-07-07 0 58.00 57.95 58.00 57.60 59.20 1,319,900 76,930,289 58.285 57.78 57.73 57.78 57.38 58.98 1,324,892 58.065 -1.36%
2025-07-04 0 58.80 58.75 58.80 57.05 59.25 1,831,785 107,150,039 58.495 58.58 58.53 58.58 56.84 59.03 1,838,713 58.274 2.26%
2025-07-03 0 57.50 57.45 57.50 57.25 58.40 781,974 45,162,813 57.755 57.28 57.23 57.28 57.03 58.18 784,932 57.537 0.44%
2025-07-02 0 57.25 57.25 57.35 55.30 58.15 939,940 53,802,184 57.240 57.03 57.03 57.13 55.09 57.93 943,495 57.024 -0.52%
2025-06-30 0 57.55 57.50 57.55 57.30 59.00 1,368,726 79,527,462 58.103 57.33 57.28 57.33 57.08 58.78 1,373,903 57.884 -0.52%
2025-06-27 0 57.85 57.85 57.90 55.80 58.30 1,645,208 94,889,333 57.676 57.63 57.63 57.68 55.59 58.08 1,651,431 57.459 3.21%
2025-06-26 0 56.05 56.00 56.05 55.50 58.95 1,910,318 109,109,123 57.116 55.84 55.79 55.84 55.29 58.73 1,917,544 56.900 -0.53%
2025-06-25 0 56.35 56.35 56.40 55.15 56.70 2,271,284 127,386,472 56.086 56.14 56.14 56.19 54.94 56.49 2,279,875 55.874 1.53%
2025-06-24 0 55.50 55.45 55.50 54.65 55.80 1,576,500 87,141,205 55.275 55.29 55.24 55.29 54.44 55.59 1,582,463 55.067 1.19%
2025-06-23 0 54.85 54.80 54.85 52.55 55.25 1,163,947 63,374,493 54.448 54.64 54.59 54.64 52.35 55.04 1,168,349 54.243 3.39%
2025-06-20 0 53.05 53.00 53.05 52.25 53.20 1,715,280 90,818,399 52.947 52.85 52.80 52.85 52.05 53.00 1,721,768 52.747 1.34%
2025-06-19 0 52.35 52.30 52.35 51.40 53.20 1,404,325 73,306,014 52.200 52.15 52.10 52.15 51.21 53.00 1,409,637 52.003 -1.32%
2025-06-18 0 53.05 53.05 53.15 52.85 54.60 873,200 46,594,258 53.360 52.85 52.85 52.95 52.65 54.39 876,503 53.159 -2.12%
2025-06-17 0 54.20 54.20 54.25 53.90 55.20 2,520,117 137,395,450 54.519 54.00 54.00 54.05 53.70 54.99 2,529,649 54.314 -0.64%
2025-06-16 0 54.55 54.50 54.55 53.75 55.25 1,607,056 87,700,752 54.572 54.34 54.29 54.34 53.55 55.04 1,613,134 54.367 0.37%
2025-06-13 0 54.35 54.35 54.40 53.60 55.65 2,205,282 120,028,983 54.428 54.15 54.15 54.20 53.40 55.44 2,213,623 54.223 0.00%
2025-06-12 0 54.35 54.30 54.35 53.65 55.70 2,133,300 115,959,510 54.357 54.15 54.10 54.15 53.45 55.49 2,141,369 54.152 -2.42%
2025-06-11 0 55.70 55.70 55.75 55.50 57.70 2,386,801 134,884,373 56.513 55.49 55.49 55.54 55.29 57.48 2,395,829 56.300 -2.96%
2025-06-10 0 57.40 57.35 57.40 56.05 57.40 1,819,800 103,150,644 56.682 57.18 57.13 57.18 55.84 57.18 1,826,683 56.469 0.70%
2025-06-09 0 57.00 56.95 57.00 54.70 57.10 2,854,813 160,325,161 56.160 56.79 56.74 56.79 54.49 56.88 2,865,611 55.948 3.17%
2025-06-06 0 55.25 55.15 55.25 53.90 55.60 6,403,271 351,968,549 54.967 55.04 54.94 55.04 53.70 55.39 6,427,491 54.760 -0.63%
2025-06-05 0 55.60 55.60 55.65 54.75 55.80 2,745,258 151,718,864 55.266 55.39 55.39 55.44 54.54 55.59 2,755,642 55.058 2.30%
2025-06-04 0 54.35 54.35 54.40 53.65 55.70 2,584,595 140,186,840 54.239 54.15 54.15 54.20 53.45 55.49 2,594,371 54.035 -0.18%
2025-06-03 0 54.45 54.40 54.45 53.65 55.55 1,930,395 104,950,684 54.367 54.24 54.20 54.24 53.45 55.34 1,937,696 54.163 1.68%
2025-06-02 0 53.55 53.50 53.55 51.80 53.55 1,369,552 72,077,422 52.628 53.35 53.30 53.35 51.60 53.35 1,374,732 52.430 1.23%
2025-05-30 0 52.90 52.90 52.95 52.30 53.80 1,273,166 67,336,942 52.889 52.70 52.70 52.75 52.10 53.60 1,277,982 52.690 -1.76%
2025-05-29 0 53.85 53.85 53.90 52.65 53.85 1,083,363 57,759,662 53.315 53.65 53.65 53.70 52.45 53.65 1,087,461 53.114 1.70%
2025-05-28 0 52.95 52.95 53.00 51.70 53.00 1,190,671 62,413,211 52.419 52.75 52.75 52.80 51.51 52.80 1,195,175 52.221 1.15%
2025-05-27 0 52.35 52.30 52.35 52.10 54.05 1,255,504 66,470,260 52.943 52.15 52.10 52.15 51.90 53.85 1,260,253 52.744 -1.32%
2025-05-26 0 53.05 52.85 53.05 52.00 53.70 1,120,912 59,347,802 52.946 52.85 52.65 52.85 51.80 53.50 1,125,152 52.746 1.24%
2025-05-23 0 52.40 52.35 52.40 52.10 53.50 1,520,520 79,864,064 52.524 52.20 52.15 52.20 51.90 53.30 1,526,271 52.326 -1.69%
2025-05-22 0 53.30 53.25 53.30 53.00 53.80 1,640,877 87,764,811 53.487 53.10 53.05 53.10 52.80 53.60 1,647,083 53.285 -1.30%
2025-05-21 0 54.00 53.90 54.00 53.30 54.00 1,106,564 59,305,887 53.595 53.80 53.70 53.80 53.10 53.80 1,110,749 53.393 0.37%
2025-05-20 0 53.80 53.75 53.80 53.20 54.25 1,518,372 81,506,679 53.680 53.60 53.55 53.60 53.00 54.05 1,524,115 53.478 0.75%
2025-05-19 0 53.40 53.40 53.50 53.10 55.80 2,520,300 134,867,982 53.513 53.20 53.20 53.30 52.90 55.59 2,529,833 53.311 -4.39%
2025-05-16 0 55.85 55.80 55.85 55.25 56.55 1,398,040 77,927,230 55.740 55.64 55.59 55.64 55.04 56.34 1,403,328 55.530 -1.24%
2025-05-15 0 56.55 56.50 56.55 55.95 57.00 1,019,943 57,659,615 56.532 56.34 56.29 56.34 55.74 56.79 1,023,801 56.319 0.00%
2025-05-14 0 56.55 56.50 56.55 56.00 57.35 2,528,647 143,168,851 56.619 56.34 56.29 56.34 55.79 57.13 2,538,211 56.405 1.53%
2025-05-13 0 55.70 55.70 55.75 54.50 55.70 1,287,684 71,171,341 55.271 55.49 55.49 55.54 54.29 55.49 1,292,554 55.063 0.58%
2025-05-12 0 55.70 55.65 55.70 54.00 56.80 2,368,700 130,771,808 55.208 55.17 55.12 55.17 53.49 56.26 2,391,398 54.684 3.92%
2025-05-09 0 53.60 53.60 53.65 52.55 53.75 1,051,818 55,933,308 53.178 53.09 53.09 53.14 52.05 53.24 1,061,897 52.673 0.56%
2025-05-08 0 53.30 53.30 53.35 52.30 54.40 873,406 46,807,789 53.592 52.79 52.79 52.84 51.80 53.88 881,775 53.084 1.14%
2025-05-07 0 52.70 52.65 52.70 52.50 54.50 1,319,206 70,309,270 53.297 52.20 52.15 52.20 52.00 53.98 1,331,847 52.791 -1.03%
2025-05-06 0 53.25 53.20 53.25 52.95 53.65 1,151,456 61,275,252 53.215 52.74 52.70 52.74 52.45 53.14 1,162,490 52.710 -0.28%
2025-05-02 0 53.40 53.40 53.55 51.40 53.80 1,008,205 53,504,329 53.069 52.89 52.89 53.04 50.91 53.29 1,017,866 52.565 2.30%
2025-04-30 0 52.20 52.20 52.25 51.40 53.70 1,891,303 98,751,349 52.213 51.70 51.70 51.75 50.91 53.19 1,909,426 51.718 0.68%
2025-04-29 0 51.85 51.85 51.90 50.75 51.85 1,310,700 67,432,358 51.448 51.36 51.36 51.41 50.27 51.36 1,323,260 50.959 1.37%
2025-04-28 0 51.15 51.10 51.15 50.20 51.75 814,454 41,753,338 51.265 50.66 50.61 50.66 49.72 51.26 822,258 50.779 1.49%
2025-04-25 0 50.40 50.35 50.40 49.70 51.55 1,916,200 97,183,480 50.717 49.92 49.87 49.92 49.23 51.06 1,934,562 50.235 1.00%
2025-04-24 0 49.90 49.85 49.90 49.35 50.40 1,660,538 82,753,860 49.836 49.43 49.38 49.43 48.88 49.92 1,676,450 49.363 0.00%
2025-04-23 0 49.90 49.90 49.95 49.10 50.55 2,117,114 105,795,280 49.971 49.43 49.43 49.48 48.63 50.07 2,137,401 49.497 2.15%
2025-04-22 0 48.85 48.85 48.90 47.65 49.30 1,740,058 84,667,539 48.658 48.39 48.39 48.44 47.20 48.83 1,756,732 48.196 0.41%
2025-04-17 0 48.65 48.60 48.65 48.05 49.25 1,626,610 78,995,663 48.565 48.19 48.14 48.19 47.59 48.78 1,642,197 48.104 -0.61%
2025-04-16 0 48.95 48.95 49.00 48.30 50.05 1,566,643 76,856,365 49.058 48.49 48.49 48.53 47.84 49.57 1,581,655 48.592 -2.10%
2025-04-15 0 50.00 49.95 50.00 49.95 51.20 2,327,443 117,226,560 50.367 49.53 49.48 49.53 49.48 50.71 2,349,746 49.889 -1.96%
2025-04-14 0 51.00 50.95 51.00 50.05 51.20 2,519,656 127,702,746 50.683 50.52 50.47 50.52 49.57 50.71 2,543,801 50.202 2.82%
2025-04-11 0 49.60 49.60 49.70 47.50 51.00 4,447,206 219,621,864 49.384 49.13 49.13 49.23 47.05 50.52 4,489,821 48.916 3.33%
2025-04-10 0 48.00 48.00 48.05 47.70 50.55 3,912,024 190,865,008 48.789 47.54 47.54 47.59 47.25 50.07 3,949,511 48.326 0.73%
2025-04-09 0 47.65 47.55 47.65 42.85 48.30 5,056,221 230,039,221 45.496 47.20 47.10 47.20 42.44 47.84 5,104,672 45.064 2.25%
2025-04-08 0 46.60 46.50 46.60 44.40 47.65 4,153,001 193,225,167 46.527 46.16 46.06 46.16 43.98 47.20 4,192,797 46.085 5.19%
2025-04-07 0 44.30 44.30 44.35 43.50 49.70 4,729,943 215,218,461 45.501 43.88 43.88 43.93 43.09 49.23 4,775,268 45.069 -17.43%
2025-04-03 0 53.65 53.60 53.65 53.55 55.60 1,828,074 99,570,607 54.467 53.14 53.09 53.14 53.04 55.07 1,845,591 53.951 -2.90%
2025-04-02 0 55.25 55.20 55.25 54.85 56.15 1,526,296 84,454,898 55.333 54.73 54.68 54.73 54.33 55.62 1,540,922 54.808 -0.63%
2025-04-01 0 55.60 55.50 55.60 54.30 56.20 1,987,797 110,359,458 55.518 55.07 54.97 55.07 53.78 55.67 2,006,845 54.992 2.30%
2025-03-31 0 54.35 54.30 54.35 54.30 57.80 1,973,488 108,349,250 54.902 53.83 53.78 53.83 53.78 57.25 1,992,399 54.381 -4.40%
2025-03-28 0 56.85 56.80 56.85 56.50 58.05 1,748,060 99,744,810 57.060 56.31 56.26 56.31 55.96 57.50 1,764,811 56.519 -2.24%
2025-03-27 0 58.15 58.10 58.15 56.70 59.00 1,816,859 105,794,543 58.229 57.60 57.55 57.60 56.16 58.44 1,834,269 57.677 0.26%
2025-03-26 0 58.00 57.95 58.00 57.90 59.65 1,918,554 112,391,130 58.581 57.45 57.40 57.45 57.35 59.08 1,936,939 58.025 -0.17%
2025-03-25 0 58.10 58.05 58.10 57.85 60.30 2,374,507 139,120,991 58.589 57.55 57.50 57.55 57.30 59.73 2,397,261 58.033 -2.43%
2025-03-24 0 59.55 59.50 59.55 58.45 60.30 1,607,117 94,978,716 59.099 58.98 58.94 58.98 57.90 59.73 1,622,517 58.538 0.51%
2025-03-21 0 59.25 59.25 59.40 59.00 60.20 3,046,351 181,305,057 59.515 58.69 58.69 58.84 58.44 59.63 3,075,543 58.951 -1.90%
2025-03-20 0 60.40 60.40 60.45 59.25 61.20 2,333,793 141,207,519 60.506 59.83 59.83 59.88 58.69 60.62 2,356,157 59.931 0.67%
2025-03-19 0 60.00 60.00 60.20 58.80 60.95 2,298,308 137,666,717 59.899 59.43 59.43 59.63 58.24 60.37 2,320,331 59.331 0.50%
2025-03-18 0 59.70 59.60 59.70 58.35 59.75 2,388,038 141,817,490 59.387 59.13 59.03 59.13 57.80 59.18 2,410,921 58.823 2.31%
2025-03-17 0 58.35 58.35 58.40 56.00 58.45 1,537,581 89,245,236 58.043 57.80 57.80 57.85 55.47 57.90 1,552,315 57.492 2.10%
2025-03-14 0 57.15 57.10 57.15 54.85 57.40 2,333,314 131,409,016 56.319 56.61 56.56 56.61 54.33 56.86 2,355,673 55.784 2.14%
2025-03-13 0 55.95 55.80 55.95 55.60 57.55 2,874,894 161,056,518 56.022 55.42 55.27 55.42 55.07 57.00 2,902,443 55.490 -1.24%
2025-03-12 0 56.65 56.60 56.65 56.20 58.30 2,888,656 165,623,328 57.336 56.11 56.06 56.11 55.67 57.75 2,916,336 56.792 -2.75%
2025-03-11 0 58.25 58.20 58.25 56.70 58.55 3,342,189 192,650,413 57.642 57.70 57.65 57.70 56.16 57.99 3,374,215 57.095 -1.10%
2025-03-10 0 58.90 58.90 58.95 57.85 60.20 3,106,495 182,667,687 58.802 58.34 58.34 58.39 57.30 59.63 3,136,263 58.244 1.29%
2025-03-07 0 58.15 58.10 58.15 58.10 59.45 3,920,252 229,799,600 58.619 57.60 57.55 57.60 57.55 58.89 3,957,818 58.062 -1.11%
2025-03-06 0 58.80 58.75 58.80 58.35 60.30 5,224,430 307,760,109 58.908 58.24 58.19 58.24 57.80 59.73 5,274,493 58.349 -1.18%
2025-03-05 0 59.50 59.45 59.50 57.20 59.70 2,505,920 147,760,875 58.965 58.94 58.89 58.94 56.66 59.13 2,529,933 58.405 3.48%
2025-03-04 0 57.50 57.50 57.55 55.50 58.10 4,744,034 270,946,573 57.113 56.95 56.95 57.00 54.97 57.55 4,789,494 56.571 -0.69%
2025-03-03 0 57.90 57.85 57.90 57.90 60.80 7,060,271 415,237,018 58.813 57.35 57.30 57.35 57.35 60.22 7,127,926 58.255 -4.46%
2025-02-28 0 60.60 60.60 60.90 60.55 64.55 7,259,049 446,898,239 61.564 60.02 60.02 60.32 59.98 63.94 7,328,609 60.980 -6.70%
2025-02-27 0 64.95 64.95 65.00 64.10 66.90 7,088,835 466,332,210 65.784 64.33 64.33 64.38 63.49 66.27 7,156,764 65.160 1.41%
2025-02-26 0 64.05 64.00 64.05 63.00 73.50 12,437,374 807,537,732 64.928 63.44 63.39 63.44 62.40 72.80 12,556,555 64.312 -16.60%
2025-02-25 0 76.80 76.70 76.80 73.00 78.05 3,275,800 249,214,635 76.077 76.07 75.97 76.07 72.31 77.31 3,307,190 75.355 1.45%
2025-02-24 0 75.70 75.70 75.80 74.55 78.60 2,893,502 220,153,796 76.086 74.98 74.98 75.08 73.84 77.85 2,921,229 75.363 -1.88%
2025-02-21 0 77.15 77.15 77.20 71.25 77.30 5,262,744 391,429,887 74.378 76.42 76.42 76.47 70.57 76.57 5,313,174 73.672 8.43%
2025-02-20 0 71.15 71.15 71.20 70.25 71.65 2,752,828 195,982,201 71.193 70.47 70.47 70.52 69.58 70.97 2,779,207 70.517 -0.63%
2025-02-19 0 71.60 71.60 71.70 69.00 72.35 3,487,033 246,296,605 70.632 70.92 70.92 71.02 68.35 71.66 3,520,447 69.962 2.58%
2025-02-18 0 69.80 69.75 69.80 68.80 71.25 2,128,120 148,114,433 69.599 69.14 69.09 69.14 68.15 70.57 2,148,513 68.938 -1.13%
2025-02-17 0 70.60 70.60 70.70 70.00 71.45 3,247,347 229,906,693 70.798 69.93 69.93 70.03 69.34 70.77 3,278,465 70.126 1.44%
2025-02-14 0 69.60 69.60 69.65 68.35 70.10 2,396,270 165,881,724 69.225 68.94 68.94 68.99 67.70 69.43 2,419,232 68.568 0.51%
2025-02-13 0 69.25 69.25 69.30 68.85 70.25 2,794,580 195,075,031 69.805 68.59 68.59 68.64 68.20 69.58 2,821,359 69.142 -0.50%
2025-02-12 0 69.60 69.55 69.60 67.80 71.80 4,144,033 286,750,271 69.196 68.94 68.89 68.94 67.16 71.12 4,183,743 68.539 -1.97%
2025-02-11 0 71.00 70.95 71.00 70.80 75.05 2,145,811 155,495,457 72.465 70.33 70.28 70.33 70.13 74.34 2,166,373 71.777 -5.02%
2025-02-10 0 74.75 74.60 74.75 73.75 75.15 1,303,480 97,185,724 74.559 74.04 73.89 74.04 73.05 74.44 1,315,971 73.851 1.01%
2025-02-07 0 74.00 73.95 74.00 71.60 74.10 1,576,136 115,092,588 73.022 73.30 73.25 73.30 70.92 73.40 1,591,239 72.329 1.16%
2025-02-06 0 73.15 73.10 73.15 72.10 73.30 1,498,035 108,827,479 72.647 72.46 72.41 72.46 71.42 72.60 1,512,390 71.957 1.04%
2025-02-05 0 72.40 72.40 72.45 71.90 75.00 1,664,720 120,644,792 72.472 71.71 71.71 71.76 71.22 74.29 1,680,672 71.784 -1.96%
2025-02-04 0 73.85 73.85 73.90 72.70 74.75 864,704 63,956,464 73.963 73.15 73.15 73.20 72.01 74.04 872,990 73.261 0.68%
2025-02-03 0 73.35 73.20 73.35 70.05 73.35 1,137,818 82,253,008 72.290 72.65 72.51 72.65 69.39 72.65 1,148,721 71.604 3.24%
2025-01-28 0 71.05 71.00 71.05 70.80 73.90 1,806,088 128,867,623 71.352 70.38 70.33 70.38 70.13 73.20 1,823,395 70.675 -3.79%
2025-01-27 0 73.85 73.70 73.85 73.35 74.90 1,005,110 74,570,948 74.192 73.15 73.00 73.15 72.65 74.19 1,014,741 73.488 -0.07%
2025-01-24 0 73.90 73.90 74.00 72.90 75.45 1,880,852 139,352,322 74.090 73.20 73.20 73.30 72.21 74.73 1,898,875 73.387 -1.66%
2025-01-23 0 75.15 75.10 75.15 74.70 76.65 1,254,187 94,735,940 75.536 74.44 74.39 74.44 73.99 75.92 1,266,205 74.819 0.80%
2025-01-22 0 74.55 74.50 74.55 74.00 77.20 1,841,862 137,953,729 74.899 73.84 73.79 73.84 73.30 76.47 1,859,512 74.188 -2.80%
2025-01-21 0 76.70 76.65 76.70 76.25 77.70 539,944 41,499,710 76.859 75.97 75.92 75.97 75.53 76.96 545,118 76.130 0.07%
2025-01-20 0 76.65 76.50 76.65 75.75 77.50 892,634 68,436,608 76.668 75.92 75.77 75.92 75.03 76.76 901,188 75.940 0.07%
2025-01-17 0 76.60 76.55 76.60 74.50 77.60 985,416 75,045,208 76.156 75.87 75.82 75.87 73.79 76.86 994,859 75.433 3.23%
2025-01-16 0 74.20 74.15 74.20 72.55 74.35 1,141,072 83,999,659 73.615 73.50 73.45 73.50 71.86 73.64 1,152,006 72.916 2.56%
2025-01-15 0 72.35 72.35 72.40 72.05 74.45 1,017,593 74,027,322 72.747 71.66 71.66 71.71 71.37 73.74 1,027,344 72.057 -2.49%
2025-01-14 0 74.20 74.15 74.20 72.35 74.20 1,775,621 130,460,617 73.473 73.50 73.45 73.50 71.66 73.50 1,792,636 72.776 0.13%
2025-01-13 0 74.10 74.10 74.20 73.85 77.55 919,829 68,639,715 74.622 73.40 73.40 73.50 73.15 76.81 928,643 73.914 -4.08%
2025-01-10 0 77.25 77.00 77.25 76.50 78.80 1,606,910 124,090,993 77.223 76.52 76.27 76.52 75.77 78.05 1,622,308 76.490 -1.72%
2025-01-09 0 78.60 78.60 78.70 78.25 79.70 1,266,492 100,135,053 79.065 77.85 77.85 77.95 77.51 78.94 1,278,628 78.314 -0.32%
2025-01-08 0 78.85 78.60 78.85 75.00 78.95 1,733,145 134,294,384 77.486 78.10 77.85 78.10 74.29 78.20 1,749,753 76.750 2.47%
2025-01-07 0 76.95 76.95 77.00 72.85 77.65 2,232,717 171,020,302 76.597 76.22 76.22 76.27 72.16 76.91 2,254,112 75.870 5.05%
2025-01-06 0 73.25 73.25 73.30 72.50 75.50 1,258,465 92,615,121 73.594 72.55 72.55 72.60 71.81 74.78 1,270,524 72.895 -0.07%
2025-01-03 0 73.30 73.15 73.30 73.00 75.20 1,010,539 74,508,608 73.732 72.60 72.46 72.60 72.31 74.49 1,020,222 73.032 -1.74%
2025-01-02 0 74.60 74.55 74.60 73.00 75.10 1,551,351 115,834,106 74.667 73.89 73.84 73.89 72.31 74.39 1,566,217 73.958 -0.40%
2024-12-31 0 74.90 74.65 74.90 72.85 74.95 732,869 54,218,930 73.982 74.19 73.94 74.19 72.16 74.24 739,892 73.280 1.08%
2024-12-30 0 74.10 74.10 74.15 73.60 77.00 1,711,636 127,081,487 74.246 73.40 73.40 73.45 72.90 76.27 1,728,038 73.541 -2.44%
2024-12-27 0 75.95 75.95 76.00 75.65 77.85 619,662 47,483,537 76.628 75.23 75.23 75.28 74.93 77.11 625,600 75.901 -1.17%
2024-12-24 0 76.85 76.65 76.85 75.40 77.15 435,931 33,366,239 76.540 76.12 75.92 76.12 74.68 76.42 440,108 75.814 0.72%
2024-12-23 0 76.30 76.25 76.30 75.60 76.70 574,221 43,785,730 76.252 75.58 75.53 75.58 74.88 75.97 579,723 75.529 0.79%
2024-12-20 0 75.70 75.65 75.70 75.05 77.15 3,365,538 254,926,089 75.746 74.98 74.93 74.98 74.34 76.42 3,397,788 75.027 -0.92%
2024-12-19 0 76.40 76.35 76.40 75.00 77.15 3,218,488 245,576,212 76.302 75.67 75.63 75.67 74.29 76.42 3,249,329 75.578 -0.78%
2024-12-18 0 77.00 76.95 77.00 74.75 77.25 3,437,690 261,765,597 76.146 76.27 76.22 76.27 74.04 76.52 3,470,632 75.423 1.38%
2024-12-17 0 75.95 75.95 76.05 75.60 76.70 2,435,245 185,075,538 75.999 75.23 75.23 75.33 74.88 75.97 2,458,581 75.277 -0.39%
2024-12-16 0 76.25 76.25 76.30 75.25 78.95 3,833,404 292,882,592 76.403 75.53 75.53 75.58 74.54 78.20 3,870,138 75.678 -3.17%
2024-12-13 0 78.75 78.75 78.80 78.15 80.25 1,239,786 97,703,795 78.807 78.00 78.00 78.05 77.41 79.49 1,251,666 78.059 -1.13%
2024-12-12 0 79.65 79.65 79.75 77.65 80.25 1,165,085 92,466,732 79.365 78.89 78.89 78.99 76.91 79.49 1,176,249 78.612 0.95%
2024-12-11 0 78.90 78.85 78.90 78.65 80.00 1,532,781 121,360,762 79.177 78.15 78.10 78.15 77.90 79.24 1,547,469 78.425 0.32%
2024-12-10 0 78.65 78.65 78.80 78.00 80.90 2,330,149 183,983,687 78.958 77.90 77.90 78.05 77.26 80.13 2,352,478 78.208 -2.72%
2024-12-09 0 80.85 80.80 80.85 77.90 81.00 1,781,200 141,031,465 79.178 80.08 80.03 80.08 77.16 80.23 1,798,268 78.426 1.57%
2024-12-06 0 79.60 79.55 79.60 78.65 80.20 1,583,832 125,907,502 79.495 78.84 78.79 78.84 77.90 79.44 1,599,009 78.741 0.38%
2024-12-05 0 79.30 79.20 79.30 76.00 80.15 3,096,661 241,567,177 78.009 78.55 78.45 78.55 75.28 79.39 3,126,335 77.268 3.59%
2024-12-04 0 76.55 76.55 76.60 75.95 77.50 1,389,211 106,379,274 76.575 75.82 75.82 75.87 75.23 76.76 1,402,523 75.849 -1.10%
2024-12-03 0 77.40 77.40 77.45 74.00 77.95 2,018,879 154,456,865 76.506 76.67 76.67 76.71 73.30 77.21 2,038,225 75.780 2.11%
2024-12-02 0 75.80 75.75 75.80 75.50 78.55 2,447,664 187,127,936 76.452 75.08 75.03 75.08 74.78 77.80 2,471,119 75.726 -1.88%
2024-11-29 0 77.25 77.25 77.30 75.65 78.40 1,362,609 105,156,670 77.173 76.52 76.52 76.57 74.93 77.66 1,375,666 76.441 2.45%
2024-11-28 0 75.40 75.40 75.50 75.30 77.85 1,960,235 149,278,116 76.153 74.68 74.68 74.78 74.59 77.11 1,979,019 75.430 -2.08%
2024-11-27 0 77.00 77.00 77.05 73.40 77.20 3,027,542 229,089,968 75.669 76.27 76.27 76.32 72.70 76.47 3,056,553 74.950 5.48%
2024-11-26 0 73.00 73.00 73.10 70.60 73.30 2,964,713 215,085,380 72.548 72.31 72.31 72.41 69.93 72.60 2,993,122 71.860 2.38%
2024-11-25 0 71.30 71.30 71.35 70.50 73.80 3,518,752 250,225,921 71.112 70.62 70.62 70.67 69.83 73.10 3,552,470 70.437 -2.06%
2024-11-22 0 72.80 72.75 72.80 72.00 74.80 2,913,546 213,157,111 73.161 72.11 72.06 72.11 71.32 74.09 2,941,465 72.466 -2.15%
2024-11-21 0 74.40 74.40 74.50 74.15 75.40 1,111,825 82,748,851 74.426 73.69 73.69 73.79 73.45 74.68 1,122,479 73.720 -1.06%
2024-11-20 0 75.20 75.15 75.20 74.00 76.20 1,408,004 105,316,529 74.798 74.49 74.44 74.49 73.30 75.48 1,421,496 74.089 -0.07%
2024-11-19 0 75.25 75.20 75.25 75.05 76.50 740,668 55,989,231 75.593 74.54 74.49 74.54 74.34 75.77 747,765 74.875 0.20%
2024-11-18 0 75.10 75.10 75.15 74.50 76.50 3,673,116 276,869,085 75.377 74.39 74.39 74.44 73.79 75.77 3,708,314 74.662 0.67%
2024-11-15 0 74.60 74.60 74.65 74.20 75.90 1,382,652 103,577,566 74.912 73.89 73.89 73.94 73.50 75.18 1,395,901 74.201 0.13%
2024-11-14 0 74.50 74.45 74.50 74.10 76.20 3,557,724 265,264,123 74.560 73.79 73.74 73.79 73.40 75.48 3,591,816 73.852 -1.19%
2024-11-13 0 75.40 75.40 75.45 71.30 75.55 2,967,827 221,107,004 74.501 74.68 74.68 74.73 70.62 74.83 2,996,266 73.794 1.69%
2024-11-12 0 74.15 74.10 74.15 73.60 79.40 6,284,782 475,726,132 75.695 73.45 73.40 73.45 72.90 78.65 6,345,006 74.976 -7.20%
2024-11-11 0 79.90 79.85 79.90 76.80 82.15 3,166,197 252,581,628 79.774 79.14 79.09 79.14 76.07 81.37 3,196,537 79.017 -4.02%
2024-11-08 0 83.25 83.20 83.25 83.20 86.10 1,959,392 165,520,170 84.475 82.46 82.41 82.46 82.41 85.28 1,978,168 83.673 -1.71%
2024-11-07 0 84.70 84.70 84.75 84.20 86.25 1,424,973 121,112,807 84.993 83.90 83.90 83.95 83.40 85.43 1,438,628 84.186 -0.24%
2024-11-06 0 84.90 84.85 84.90 84.15 85.95 946,158 80,241,029 84.807 84.09 84.04 84.09 83.35 85.13 955,225 84.002 -1.34%
2024-11-05 0 86.05 85.90 86.05 83.40 86.05 1,834,915 156,780,940 85.443 85.23 85.08 85.23 82.61 85.23 1,852,498 84.632 1.18%
2024-11-04 0 85.05 85.00 85.05 84.00 85.95 1,129,902 95,701,649 84.699 84.24 84.19 84.24 83.20 85.13 1,140,729 83.895 1.55%
2024-11-01 0 83.75 83.70 83.85 82.85 84.75 648,290 54,303,390 83.764 82.96 82.91 83.05 82.06 83.95 654,502 82.969 -1.30%
2024-10-31 0 84.85 84.80 84.85 82.60 86.95 2,366,475 198,771,845 83.995 84.04 84.00 84.04 81.82 86.12 2,389,152 83.198 -2.47%
2024-10-30 0 87.00 86.95 87.00 82.40 88.05 4,138,481 355,912,021 86.001 86.17 86.12 86.17 81.62 87.21 4,178,138 85.184 -1.30%
2024-10-29 0 88.15 88.15 88.25 86.30 89.00 2,153,912 188,955,401 87.727 87.31 87.31 87.41 85.48 88.16 2,174,552 86.894 -0.17%
2024-10-28 0 88.30 88.30 88.35 85.75 90.40 2,713,571 238,908,499 88.042 87.46 87.46 87.51 84.94 89.54 2,739,574 87.206 -0.45%
2024-10-25 0 88.70 88.65 88.75 87.00 90.80 2,007,500 178,439,682 88.887 87.86 87.81 87.91 86.17 89.94 2,026,737 88.043 -0.67%
2024-10-24 0 89.30 89.25 89.30 89.05 92.15 1,717,532 155,034,042 90.266 88.45 88.40 88.45 88.20 91.28 1,733,990 89.409 -0.83%
2024-10-23 0 90.05 89.95 90.05 89.20 91.60 1,890,909 170,976,177 90.420 89.20 89.10 89.20 88.35 90.73 1,909,029 89.562 -0.17%
2024-10-22 0 90.20 90.20 90.25 88.45 92.30 3,148,144 284,014,659 90.217 89.34 89.34 89.39 87.61 91.42 3,178,311 89.360 -0.28%
2024-10-21 0 90.45 90.40 90.45 90.20 93.75 2,090,112 191,132,781 91.446 89.59 89.54 89.59 89.34 92.86 2,110,140 90.578 -3.26%
2024-10-18 0 93.50 93.35 93.50 89.05 93.90 1,379,800 126,766,489 91.873 92.61 92.46 92.61 88.20 93.01 1,393,022 91.001 4.76%
2024-10-17 0 89.25 89.25 89.35 88.90 92.15 1,870,616 169,052,241 90.372 88.40 88.40 88.50 88.06 91.28 1,888,541 89.515 -1.11%
2024-10-16 0 90.25 90.15 90.25 87.50 91.95 3,902,659 349,221,613 89.483 89.39 89.29 89.39 86.67 91.08 3,940,056 88.634 -2.11%
2024-10-15 0 92.20 92.05 92.20 91.70 95.50 2,878,211 267,572,455 92.965 91.32 91.18 91.32 90.83 94.59 2,905,791 92.082 0.49%
2024-10-14 0 91.75 91.70 91.75 90.05 92.75 2,052,476 187,223,162 91.218 90.88 90.83 90.88 89.20 91.87 2,072,144 90.352 -1.13%
2024-10-10 0 92.80 92.75 92.80 92.10 96.50 2,166,112 201,993,794 93.252 91.92 91.87 91.92 91.23 95.58 2,186,869 92.367 -1.07%
2024-10-09 0 93.80 93.80 93.90 93.15 101.8 4,857,502 468,538,114 96.457 92.91 92.91 93.01 92.27 100.8 4,904,049 95.541 -2.75%
2024-10-08 0 96.45 96.40 96.45 94.20 103.9 4,600,360 453,077,461 98.487 95.53 95.49 95.53 93.31 102.9 4,644,443 97.553 -6.63%
2024-10-07 0 103.3 103.3 103.4 101.0 105.6 6,315,150 652,413,766 103.31 102.3 102.3 102.4 100.0 104.6 6,375,665 102.33 3.30%
2024-10-04 0 100.0 99.90 100.0 97.30 103.0 5,622,352 564,948,128 100.48 99.05 98.95 99.05 96.38 102.0 5,676,228 99.529 1.27%
2024-10-03 0 98.75 98.70 98.75 94.60 104.0 5,369,423 535,261,321 99.687 97.81 97.76 97.81 93.70 103.0 5,420,875 98.741 0.97%
2024-10-02 0 97.80 97.80 97.90 90.50 105.8 12,939,389 1,283,733,161 99.211 96.87 96.87 96.97 89.64 104.8 13,063,380 98.270 2.95%
2024-09-30 0 95.00 95.00 95.55 91.30 97.70 5,941,719 564,163,100 94.949 94.10 94.10 94.64 90.43 96.77 5,998,655 94.048 2.76%
2024-09-27 0 92.45 92.45 92.65 87.75 93.80 3,102,390 282,885,611 91.183 91.57 91.57 91.77 86.92 92.91 3,132,119 90.318 6.63%
2024-09-26 0 86.70 86.70 86.75 84.15 86.85 2,235,462 191,499,023 85.664 85.88 85.88 85.93 83.35 86.03 2,256,883 84.851 4.33%
2024-09-25 0 83.10 83.10 83.15 82.15 84.50 1,980,432 164,761,955 83.195 82.31 82.31 82.36 81.37 83.70 1,999,409 82.405 0.00%
2024-09-24 0 83.10 83.10 83.15 80.20 90.95 2,461,560 203,401,481 82.631 82.31 82.31 82.36 79.44 90.09 2,485,148 81.847 1.71%
2024-09-23 0 81.70 81.70 81.75 80.20 83.50 1,664,430 137,232,691 82.450 80.92 80.92 80.97 79.44 82.71 1,680,379 81.668 2.06%
2024-09-20 0 80.05 80.00 80.05 78.70 81.80 1,400,546 112,726,726 80.488 79.29 79.24 79.29 77.95 81.02 1,413,967 79.724 1.33%
2024-09-19 0 79.00 78.85 79.00 76.60 79.25 1,207,200 94,575,347 78.343 78.25 78.10 78.25 75.87 78.50 1,218,768 77.599 0.77%
2024-09-17 0 78.40 78.35 78.40 76.90 80.45 1,647,700 129,893,176 78.833 77.66 77.61 77.66 76.17 79.69 1,663,489 78.085 0.06%
2024-09-16 0 78.35 78.30 78.35 76.40 78.35 1,467,700 113,746,417 77.500 77.61 77.56 77.61 75.67 77.61 1,481,764 76.764 -0.19%
2024-09-13 0 78.50 78.50 78.55 78.50 80.45 1,934,492 153,042,960 79.113 77.75 77.75 77.80 77.75 79.69 1,953,029 78.362 -1.01%
2024-09-12 0 79.30 79.10 79.30 77.90 80.65 1,629,796 128,832,731 79.048 78.55 78.35 78.55 77.16 79.88 1,645,413 78.298 2.26%
2024-09-11 0 77.55 77.55 77.60 76.50 78.10 1,705,685 131,888,784 77.323 76.81 76.81 76.86 75.77 77.36 1,722,030 76.589 -1.02%
2024-09-10 0 78.35 78.30 78.35 77.10 82.80 8,192,015 647,173,856 79.001 77.61 77.56 77.61 76.37 82.01 8,270,515 78.251 -0.57%
2024-09-09 0 78.80 78.70 78.80 78.80 83.65 21,912,563 1,748,603,834 79.799 78.05 77.95 78.05 78.05 82.86 22,122,540 79.042 -8.32%
2024-09-05 0 85.95 85.95 86.00 83.40 87.50 4,591,900 391,543,093 85.268 85.13 85.13 85.18 82.61 86.67 4,635,902 84.459 0.12%
2024-09-04 0 85.85 85.80 85.85 83.30 86.60 4,382,678 375,099,743 85.587 85.04 84.99 85.04 82.51 85.78 4,424,675 84.775 -3.81%
2024-09-03 0 89.25 89.25 89.40 89.25 92.05 2,667,724 241,101,211 90.377 88.40 88.40 88.55 88.40 91.18 2,693,287 89.519 -1.87%
2024-09-02 0 90.95 90.75 90.95 87.35 91.45 1,811,449 162,984,596 89.975 90.09 89.89 90.09 86.52 90.58 1,828,807 89.121 3.59%
2024-08-30 0 87.80 87.80 87.85 86.65 90.90 2,387,180 211,754,342 88.705 86.97 86.97 87.02 85.83 90.04 2,410,055 87.863 1.09%
2024-08-29 0 86.85 86.75 86.90 84.20 87.05 2,226,518 190,904,128 85.741 86.03 85.93 86.08 83.40 86.22 2,247,854 84.927 -0.40%
2024-08-28 0 87.20 87.15 87.20 85.40 87.90 1,250,000 108,509,289 86.807 86.37 86.32 86.37 84.59 87.07 1,261,978 85.983 0.52%
2024-08-27 0 86.75 86.65 86.75 85.20 88.00 1,089,500 94,623,593 86.850 85.93 85.83 85.93 84.39 87.16 1,099,940 86.026 0.17%
2024-08-26 0 86.60 86.55 86.60 85.45 88.25 2,053,700 177,027,914 86.200 85.78 85.73 85.78 84.64 87.41 2,073,380 85.381 -0.52%
2024-08-23 0 87.05 87.05 87.10 86.05 89.15 3,242,737 283,141,177 87.315 86.22 86.22 86.27 85.23 88.30 3,273,810 86.487 -2.36%
2024-08-22 0 89.15 89.10 89.15 86.00 89.45 2,092,064 184,516,038 88.198 88.30 88.25 88.30 85.18 88.60 2,112,111 87.361 2.53%
2024-08-21 0 86.95 86.75 86.95 86.90 88.75 2,518,031 220,856,677 87.710 86.12 85.93 86.12 86.08 87.91 2,542,160 86.878 -0.80%
2024-08-20 0 87.65 87.35 87.65 84.80 87.80 4,478,406 387,295,499 86.481 86.82 86.52 86.82 84.00 86.97 4,521,320 85.660 2.75%
2024-08-19 0 85.30 85.30 85.50 85.20 87.35 2,250,900 193,375,133 85.910 84.49 84.49 84.69 84.39 86.52 2,272,469 85.095 -0.41%
2024-08-16 0 85.65 85.65 85.90 83.50 86.15 4,199,359 357,736,479 85.188 84.84 84.84 85.08 82.71 85.33 4,239,599 84.380 3.82%
2024-08-15 0 82.50 82.30 82.50 78.80 83.60 2,597,097 213,325,332 82.140 81.72 81.52 81.72 78.05 82.81 2,621,984 81.360 4.70%
2024-08-14 0 78.80 78.75 78.80 76.85 79.15 3,008,656 236,102,258 78.474 78.05 78.00 78.05 76.12 78.40 3,037,486 77.729 2.54%
2024-08-13 0 76.85 76.75 76.85 74.45 77.35 1,368,681 104,570,304 76.402 76.12 76.02 76.12 73.74 76.62 1,381,796 75.677 2.74%
2024-08-12 0 74.80 74.75 74.80 72.35 75.10 1,658,620 122,055,938 73.589 74.09 74.04 74.09 71.66 74.39 1,674,514 72.890 2.12%
2024-08-09 0 73.60 73.60 73.70 73.35 75.00 1,377,664 101,941,511 73.996 72.55 72.55 72.65 72.31 73.93 1,397,511 72.945 0.48%
2024-08-08 0 73.25 73.15 73.25 72.50 75.20 1,953,825 143,759,914 73.579 72.21 72.11 72.21 71.47 74.13 1,981,973 72.534 -2.01%
2024-08-07 0 74.75 74.70 74.75 73.30 75.60 1,914,115 142,855,583 74.633 73.69 73.64 73.69 72.26 74.53 1,941,691 73.573 0.88%
2024-08-06 0 74.10 74.05 74.10 72.70 76.60 2,985,600 221,070,207 74.045 73.05 73.00 73.05 71.67 75.51 3,028,612 72.994 1.30%
2024-08-05 0 73.15 73.15 73.20 72.30 77.00 3,983,488 293,272,222 73.622 72.11 72.11 72.16 71.27 75.91 4,040,876 72.576 -6.22%
2024-08-02 0 78.00 77.95 78.00 75.10 79.00 4,146,255 316,938,867 76.440 76.89 76.84 76.89 74.03 77.88 4,205,988 75.354 -2.50%
2024-08-01 0 80.00 79.95 80.00 79.85 83.25 2,775,485 224,281,937 80.808 78.86 78.81 78.86 78.72 82.07 2,815,470 79.661 -1.84%
2024-07-31 0 81.50 81.40 81.50 77.15 82.70 2,458,096 199,888,051 81.318 80.34 80.24 80.34 76.05 81.53 2,493,508 80.163 3.16%
2024-07-30 0 79.00 78.65 79.00 77.60 83.40 2,077,549 164,420,212 79.141 77.88 77.53 77.88 76.50 82.22 2,107,479 78.017 -2.59%
2024-07-29 0 81.10 81.00 81.10 80.20 83.65 3,173,741 259,380,688 81.727 79.95 79.85 79.95 79.06 82.46 3,219,463 80.566 1.57%
2024-07-26 0 79.85 79.70 79.85 76.00 80.80 6,485,516 511,422,646 78.856 78.72 78.57 78.72 74.92 79.65 6,578,949 77.736 1.46%
2024-07-25 0 78.70 78.70 78.75 77.65 87.00 9,144,878 736,498,332 80.537 77.58 77.58 77.63 76.55 85.76 9,276,623 79.393 -10.57%
2024-07-24 0 88.00 88.00 88.05 86.05 107.5 12,678,094 1,171,752,077 92.423 86.75 86.75 86.80 84.83 106.0 12,860,740 91.111 -23.14%
2024-07-23 0 114.5 114.5 114.6 113.0 117.8 1,556,045 178,020,998 114.41 112.9 112.9 113.0 111.4 116.1 1,578,462 112.78 0.35%
2024-07-22 0 114.1 114.1 114.4 109.5 115.9 3,059,326 345,214,035 112.84 112.5 112.5 112.8 107.9 114.3 3,103,400 111.24 -0.26%
2024-07-19 0 114.4 114.4 114.5 113.3 117.6 1,647,698 188,950,652 114.68 112.8 112.8 112.9 111.7 115.9 1,671,435 113.05 -2.05%
2024-07-18 0 116.8 116.7 116.8 107.5 117.4 2,975,800 341,212,679 114.66 115.1 115.0 115.1 106.0 115.7 3,018,671 113.03 2.10%
2024-07-17 0 114.4 114.3 114.4 113.3 119.0 2,308,986 267,442,309 115.83 112.8 112.7 112.8 111.7 117.3 2,342,250 114.18 -1.46%
2024-07-16 0 116.1 116.1 116.3 113.2 117.2 1,959,094 226,539,063 115.63 114.5 114.5 114.6 111.6 115.5 1,987,318 113.99 1.40%
2024-07-15 0 114.5 114.4 114.5 108.8 114.6 1,253,540 141,987,024 113.27 112.9 112.8 112.9 107.3 113.0 1,271,599 111.66 5.34%
2024-07-12 0 108.7 108.6 108.7 106.9 109.7 828,667 89,855,826 108.43 107.2 107.1 107.2 105.4 108.1 840,605 106.89 -1.00%
2024-07-11 0 109.8 109.7 109.8 106.4 109.9 726,244 78,892,438 108.63 108.2 108.1 108.2 104.9 108.3 736,707 107.09 3.20%
2024-07-10 0 106.4 106.3 106.4 106.0 108.5 741,360 79,220,788 106.86 104.9 104.8 104.9 104.5 107.0 752,040 105.34 -1.48%
2024-07-09 0 108.0 107.8 108.0 104.7 109.2 879,834 94,840,756 107.79 106.5 106.3 106.5 103.2 107.6 892,509 106.26 1.22%
2024-07-08 0 106.7 106.6 106.7 104.8 107.5 407,062 43,480,307 106.81 105.2 105.1 105.2 103.3 106.0 412,926 105.30 0.76%
2024-07-05 0 105.9 105.9 106.0 105.0 108.2 1,770,701 188,456,605 106.43 104.4 104.4 104.5 103.5 106.7 1,796,210 104.92 -1.94%
2024-07-04 0 108.0 107.9 108.0 107.2 109.0 553,529 59,684,441 107.83 106.5 106.4 106.5 105.7 107.5 561,503 106.29 -0.09%
2024-07-03 0 108.1 108.0 108.1 104.6 111.0 1,305,518 140,215,117 107.40 106.6 106.5 106.6 103.1 109.4 1,324,326 105.88 -1.99%
2024-07-02 0 110.3 110.2 110.3 107.1 111.7 1,754,580 192,815,704 109.89 108.7 108.6 108.7 105.6 110.1 1,779,857 108.33 1.29%
2024-06-28 0 108.9 108.9 109.0 107.6 110.0 1,844,558 200,235,783 108.55 107.4 107.4 107.5 106.1 108.4 1,871,131 107.01 -0.46%
2024-06-27 0 109.4 109.3 109.4 103.4 109.9 5,056,000 549,301,070 108.64 107.8 107.7 107.8 101.9 108.3 5,128,839 107.10 5.80%
2024-06-26 0 103.4 103.4 103.5 96.10 104.2 2,328,701 236,461,610 101.54 101.9 101.9 102.0 94.74 102.7 2,362,249 100.10 5.78%
2024-06-25 0 97.75 97.75 97.80 97.20 98.55 596,430 58,346,915 97.827 96.36 96.36 96.41 95.82 97.15 605,022 96.438 0.10%
2024-06-24 0 97.65 97.65 97.75 96.00 97.95 726,803 70,648,807 97.205 96.26 96.26 96.36 94.64 96.56 737,274 95.824 0.83%
2024-06-21 0 96.85 96.85 97.00 94.70 99.00 2,069,533 200,364,125 96.816 95.47 95.47 95.62 93.36 97.59 2,099,348 95.441 -2.86%
2024-06-20 0 99.70 99.35 99.70 96.20 100.5 1,402,902 138,970,698 99.059 98.28 97.94 98.28 94.83 99.07 1,423,113 97.653 2.15%
2024-06-19 0 97.60 97.60 97.80 92.50 99.60 2,888,921 277,765,868 96.149 96.21 96.21 96.41 91.19 98.19 2,930,540 94.783 -2.16%
2024-06-18 0 99.75 99.75 99.90 98.20 101.0 1,241,453 123,518,409 99.495 98.33 98.33 98.48 96.81 99.57 1,259,338 98.082 0.66%
2024-06-17 0 99.10 99.05 99.10 98.50 101.0 680,270 67,805,691 99.675 97.69 97.64 97.69 97.10 99.57 690,070 98.259 -1.88%
2024-06-14 0 101.0 100.9 101.0 98.95 101.3 809,811 81,413,741 100.53 99.57 99.47 99.57 97.54 99.86 821,477 99.106 1.00%
2024-06-13 0 100.0 99.80 100.0 97.25 100.7 919,976 91,279,715 99.220 98.58 98.38 98.58 95.87 99.27 933,230 97.811 3.25%
2024-06-12 0 96.85 96.85 96.90 93.60 98.10 1,417,005 135,595,308 95.691 95.47 95.47 95.52 92.27 96.71 1,437,419 94.332 -2.02%
2024-06-11 0 98.85 98.80 98.85 94.00 99.00 1,857,320 181,085,367 97.498 97.45 97.40 97.45 92.67 97.59 1,884,077 96.114 4.83%
2024-06-07 0 94.30 94.30 94.35 94.00 100.8 1,593,791 152,846,657 95.901 92.96 92.96 93.01 92.67 99.37 1,616,752 94.539 -6.36%
2024-06-06 0 100.7 100.7 100.8 99.40 104.7 2,314,029 236,477,470 102.19 99.27 99.27 99.37 97.99 103.2 2,347,366 100.74 3.23%
2024-06-05 0 97.55 97.50 97.55 95.75 99.85 996,800 97,314,140 97.627 96.16 96.12 96.16 94.39 98.43 1,011,160 96.240 0.57%
2024-06-04 0 97.00 96.90 97.00 96.50 98.95 491,384 47,788,980 97.254 95.62 95.52 95.62 95.13 97.54 498,463 95.873 -0.92%
2024-06-03 0 97.90 97.75 97.90 93.25 98.50 1,354,661 131,709,947 97.227 96.51 96.36 96.51 91.93 97.10 1,374,177 95.846 4.99%
2024-05-31 0 93.25 93.20 93.25 92.80 99.05 1,515,530 144,117,976 95.094 91.93 91.88 91.93 91.48 97.64 1,537,363 93.744 -5.52%
2024-05-30 0 98.70 98.60 98.70 97.20 100.0 970,603 95,949,132 98.855 97.30 97.20 97.30 95.82 98.58 984,586 97.451 0.87%
2024-05-29 0 97.85 97.65 97.85 97.65 99.85 831,159 82,003,736 98.662 96.46 96.26 96.46 96.26 98.43 843,133 97.261 -1.26%
2024-05-28 0 99.10 99.10 99.15 96.55 100.7 1,472,662 146,235,176 99.300 97.69 97.69 97.74 95.18 99.27 1,493,878 97.890 2.06%
2024-05-27 0 97.10 96.95 97.10 93.20 97.65 1,390,932 132,698,544 95.403 95.72 95.57 95.72 91.88 96.26 1,410,970 94.048 4.18%
2024-05-24 0 93.20 93.15 93.20 92.15 95.55 1,596,692 150,064,213 93.984 91.88 91.83 91.88 90.84 94.19 1,619,695 92.650 -1.58%
2024-05-23 0 94.70 94.65 94.70 90.00 95.15 2,680,789 251,600,271 93.853 93.36 93.31 93.36 88.72 93.80 2,719,410 92.520 3.16%
2024-05-22 0 91.80 91.80 91.90 90.80 92.75 1,191,618 109,474,940 91.871 90.50 90.50 90.59 89.51 91.43 1,208,785 90.566 -1.18%
2024-05-21 0 92.90 92.90 92.95 92.00 95.15 988,737 92,152,934 93.203 91.58 91.58 91.63 90.69 93.80 1,002,981 91.879 -2.52%
2024-05-20 0 95.30 95.25 95.30 92.50 96.00 1,580,814 149,241,946 94.408 93.95 93.90 93.95 91.19 94.64 1,603,588 93.068 0.85%
2024-05-17 0 94.50 94.45 94.50 94.25 97.70 1,053,530 100,328,614 95.231 93.16 93.11 93.16 92.91 96.31 1,068,708 93.878 -3.08%
2024-05-16 0 97.50 97.40 97.50 96.40 99.65 1,004,351 97,974,069 97.550 96.12 96.02 96.12 95.03 98.23 1,018,820 96.164 -0.66%
2024-05-14 0 98.15 98.10 98.15 96.65 99.10 1,085,449 106,065,837 97.716 96.76 96.71 96.76 95.28 97.69 1,101,086 96.328 1.03%
2024-05-13 0 97.15 97.15 97.25 95.90 98.20 1,879,741 182,352,497 97.009 95.77 95.77 95.87 94.54 96.81 1,906,821 95.632 -0.07%
2024-05-10 0 98.00 97.95 98.00 97.25 102.3 2,392,394 235,777,527 98.553 95.84 95.79 95.84 95.11 100.0 2,446,331 96.380 -2.97%
2024-05-09 0 101.0 101.0 101.1 100.5 105.3 1,334,424 135,663,812 101.66 98.77 98.77 98.87 98.28 103.0 1,364,509 99.423 -3.07%
2024-05-08 0 104.2 104.1 104.2 103.8 106.8 1,472,926 154,955,831 105.20 101.9 101.8 101.9 101.5 104.4 1,506,133 102.88 -0.86%
2024-05-07 0 105.1 105.0 105.1 103.2 107.3 1,908,260 201,767,859 105.73 102.8 102.7 102.8 100.9 104.9 1,951,282 103.40 0.57%
2024-05-06 0 104.5 104.5 104.8 103.2 105.9 1,296,638 135,777,863 104.72 102.2 102.2 102.5 100.9 103.6 1,325,871 102.41 1.16%
2024-05-03 0 103.3 103.2 103.3 101.8 104.9 1,660,528 171,900,850 103.52 101.0 100.9 101.0 99.56 102.6 1,697,965 101.24 1.57%
2024-05-02 0 101.7 101.5 101.7 97.20 102.7 2,576,018 258,270,848 100.26 99.46 99.26 99.46 95.06 100.4 2,634,094 98.049 3.35%
2024-04-30 0 98.40 98.40 98.70 98.15 100.0 1,156,327 114,127,236 98.698 96.23 96.23 96.52 95.99 97.80 1,182,396 96.522 -0.61%
2024-04-29 0 99.00 99.00 99.05 98.45 102.0 1,468,408 146,689,530 99.897 96.82 96.82 96.87 96.28 99.75 1,501,513 97.694 -2.85%
2024-04-26 0 101.9 101.9 102.0 96.50 103.9 2,812,937 283,242,898 100.69 99.65 99.65 99.75 94.37 101.6 2,876,355 98.473 6.76%
2024-04-25 0 95.45 95.40 95.45 94.00 102.9 3,070,216 296,625,927 96.614 93.35 93.30 93.35 91.93 100.6 3,139,434 94.484 -6.70%
2024-04-24 0 102.3 102.2 102.3 95.70 104.4 5,092,901 517,226,352 101.56 100.0 99.95 100.0 93.59 102.1 5,207,721 99.319 6.95%
2024-04-23 0 95.65 95.65 95.70 94.30 97.70 2,439,068 233,039,070 95.544 93.54 93.54 93.59 92.22 95.55 2,494,057 93.438 0.31%
2024-04-22 0 95.35 95.35 95.40 91.40 96.45 2,692,458 252,959,903 93.951 93.25 93.25 93.30 89.38 94.32 2,753,160 91.880 -0.73%
2024-04-19 0 96.05 96.00 96.05 95.15 103.5 1,923,226 186,252,394 96.844 93.93 93.88 93.93 93.05 101.2 1,966,585 94.709 -7.20%
2024-04-18 0 103.5 103.4 103.5 100.0 104.4 1,438,690 148,430,827 103.17 101.2 101.1 101.2 97.80 102.1 1,471,125 100.90 2.48%
2024-04-17 0 101.0 101.0 101.1 99.45 102.5 1,633,500 164,316,208 100.59 98.77 98.77 98.87 97.26 100.2 1,670,327 98.374 0.90%
2024-04-16 0 100.1 100.0 100.1 99.10 104.5 1,440,794 144,943,221 100.60 97.89 97.80 97.89 96.92 102.2 1,473,277 98.382 -5.30%
2024-04-15 0 105.7 105.6 105.7 103.8 107.2 1,299,671 137,301,508 105.64 103.4 103.3 103.4 101.5 104.8 1,328,972 103.31 0.28%
2024-04-12 0 105.4 105.3 105.4 104.7 109.3 2,755,700 292,803,438 106.25 103.1 103.0 103.1 102.4 106.9 2,817,827 103.91 -3.30%
2024-04-11 0 109.0 108.9 109.0 107.7 110.0 1,356,100 147,754,933 108.96 106.6 106.5 106.6 105.3 107.6 1,386,673 106.55 -0.27%
2024-04-10 0 109.3 109.2 109.3 107.6 112.9 2,611,294 286,001,632 109.52 106.9 106.8 106.9 105.2 110.4 2,670,166 107.11 -3.19%
2024-04-09 0 112.9 112.6 112.9 106.8 113.4 2,325,086 258,861,111 111.33 110.4 110.1 110.4 104.4 110.9 2,377,505 108.88 5.61%
2024-04-08 0 106.9 106.9 107.1 100.9 107.5 2,038,654 216,271,949 106.09 104.5 104.5 104.7 98.68 105.1 2,084,616 103.75 5.74%
2024-04-05 0 101.1 101.0 101.1 99.35 102.3 1,102,737 111,997,184 101.56 98.87 98.77 98.87 97.16 100.0 1,127,598 99.324 -1.46%
2024-04-03 0 102.6 102.5 102.6 98.20 103.4 2,278,476 231,057,087 101.41 100.3 100.2 100.3 96.03 101.1 2,329,844 99.173 2.60%
2024-04-02 0 100.0 99.90 100.0 98.20 101.4 1,278,025 127,269,222 99.583 97.80 97.70 97.80 96.03 99.16 1,306,838 97.387 1.63%
2024-03-28 0 98.40 98.35 98.40 96.70 99.65 691,220 67,966,665 98.329 96.23 96.18 96.23 94.57 97.45 706,804 96.161 0.56%
2024-03-27 0 97.85 97.85 97.90 96.70 100.2 695,971 68,199,989 97.993 95.69 95.69 95.74 94.57 97.99 711,662 95.832 -1.16%
2024-03-26 0 99.00 98.95 99.00 97.75 101.4 1,289,976 127,885,723 99.138 96.82 96.77 96.82 95.59 99.16 1,319,059 96.952 -0.90%
2024-03-25 0 99.90 99.75 99.90 98.10 101.2 840,100 84,031,990 100.03 97.70 97.55 97.70 95.94 98.97 859,040 97.821 0.05%
2024-03-22 0 99.85 99.85 99.90 99.10 102.0 761,698 76,239,917 100.09 97.65 97.65 97.70 96.92 99.75 778,871 97.885 -1.24%
2024-03-21 0 101.1 101.1 101.2 100.5 103.6 1,879,474 191,620,066 101.95 98.87 98.87 98.97 98.28 101.3 1,921,847 99.706 2.17%
2024-03-20 0 98.95 98.95 99.00 96.15 100.6 1,935,450 191,205,327 98.791 96.77 96.77 96.82 94.03 98.38 1,979,085 96.613 2.65%
2024-03-19 0 96.40 96.35 96.40 95.75 99.30 897,249 86,870,780 96.819 94.27 94.23 94.27 93.64 97.11 917,478 94.684 -2.92%
2024-03-18 0 99.30 99.20 99.30 97.00 100.8 1,346,155 133,049,497 98.837 97.11 97.01 97.11 94.86 98.58 1,376,504 96.658 -0.40%
2024-03-15 0 99.70 99.70 99.95 97.80 101.9 3,295,040 328,331,760 99.644 97.50 97.50 97.75 95.64 99.65 3,369,327 97.447 -0.30%
2024-03-14 0 100.0 100.0 100.1 97.15 103.8 2,105,527 209,319,963 99.415 97.80 97.80 97.89 95.01 101.5 2,152,996 97.223 -5.21%
2024-03-13 0 105.5 105.5 105.6 105.0 108.7 5,835,743 622,386,183 106.65 103.2 103.2 103.3 102.7 106.3 5,967,310 104.30 -2.59%
2024-03-12 0 108.3 108.0 108.3 100.0 108.8 5,415,068 569,323,094 105.14 105.9 105.6 105.9 97.80 106.4 5,537,151 102.82 9.39%
2024-03-11 0 99.00 98.95 99.00 96.95 100.0 3,344,775 328,481,627 98.207 96.82 96.77 96.82 94.81 97.80 3,420,183 96.042 2.22%
2024-03-08 0 96.85 96.80 96.85 95.90 97.45 1,678,644 162,106,718 96.570 94.71 94.67 94.71 93.79 95.30 1,716,489 94.441 0.94%
2024-03-07 0 95.95 95.90 95.95 94.05 97.50 1,723,781 165,378,996 95.940 93.83 93.79 93.83 91.98 95.35 1,762,644 93.824 2.29%
2024-03-06 0 93.80 93.80 93.85 92.25 95.45 902,170 84,489,731 93.652 91.73 91.73 91.78 90.22 93.35 922,509 91.587 -1.52%
2024-03-05 0 95.25 95.25 95.30 93.05 95.45 1,044,012 98,918,714 94.749 93.15 93.15 93.20 91.00 93.35 1,067,549 92.660 -0.31%
2024-03-04 0 95.55 95.50 95.55 94.90 98.35 1,453,400 139,930,009 96.278 93.44 93.39 93.44 92.81 96.18 1,486,167 94.155 -2.30%
2024-03-01 0 97.80 97.65 97.80 94.35 98.80 2,332,717 227,127,165 97.366 95.64 95.50 95.64 92.27 96.62 2,385,308 95.219 1.93%
2024-02-29 0 95.95 95.95 96.15 90.85 97.70 3,529,470 338,579,582 95.929 93.83 93.83 94.03 88.85 95.55 3,609,042 93.814 4.35%
2024-02-28 0 91.95 91.95 92.00 87.30 98.35 5,306,842 494,440,462 93.170 89.92 89.92 89.97 85.38 96.18 5,426,485 91.116 2.17%
2024-02-27 0 90.00 89.95 90.00 87.00 90.55 1,557,500 138,818,095 89.129 88.02 87.97 88.02 85.08 88.55 1,592,614 87.164 -1.48%
2024-02-26 0 91.35 91.05 91.35 89.05 93.20 2,247,879 204,417,798 90.938 89.34 89.04 89.34 87.09 91.15 2,298,558 88.933 -3.44%
2024-02-23 0 94.60 94.45 94.60 92.30 95.55 2,678,493 252,788,944 94.377 92.51 92.37 92.51 90.26 93.44 2,738,880 92.296 3.56%
2024-02-22 0 91.35 91.30 91.35 88.25 92.40 2,476,361 223,913,698 90.420 89.34 89.29 89.34 86.30 90.36 2,532,191 88.427 3.57%
2024-02-21 0 88.20 88.15 88.20 87.65 90.00 1,637,498 145,115,074 88.620 86.26 86.21 86.26 85.72 88.02 1,674,415 86.666 -0.73%
2024-02-20 0 88.85 88.80 88.85 87.35 89.15 1,403,000 124,582,405 88.797 86.89 86.84 86.89 85.42 87.18 1,434,631 86.839 -0.78%
2024-02-19 0 89.55 89.30 89.55 87.60 89.85 1,410,300 125,787,597 89.192 87.58 87.33 87.58 85.67 87.87 1,442,095 87.226 0.84%
2024-02-16 0 88.80 88.70 88.80 88.00 89.90 751,265 66,649,339 88.716 86.84 86.74 86.84 86.06 87.92 768,202 86.760 -1.22%
2024-02-15 0 89.90 89.80 89.90 85.00 90.00 1,798,400 159,783,557 88.848 87.92 87.82 87.92 83.13 88.02 1,838,945 86.889 5.15%
2024-02-14 0 85.50 85.45 85.50 84.85 86.15 1,031,149 88,192,401 85.528 83.61 83.57 83.61 82.98 84.25 1,054,396 83.643 -0.23%
2024-02-09 0 85.70 85.70 85.75 84.75 87.35 322,400 27,894,550 86.522 83.81 83.81 83.86 82.88 85.42 329,669 84.614 -1.89%
2024-02-08 0 87.35 87.35 87.40 85.70 88.00 1,209,290 105,440,774 87.192 85.42 85.42 85.47 83.81 86.06 1,236,554 85.270 0.23%
2024-02-07 0 87.15 87.00 87.15 85.75 88.40 1,741,647 152,289,105 87.440 85.23 85.08 85.23 83.86 86.45 1,780,913 85.512 -0.63%
2024-02-06 0 87.70 87.50 87.70 86.05 87.90 1,894,693 165,183,376 87.182 85.77 85.57 85.77 84.15 85.96 1,937,409 85.260 1.80%
2024-02-05 0 86.15 86.10 86.15 84.30 87.40 1,993,378 171,624,694 86.097 84.25 84.20 84.25 82.44 85.47 2,038,319 84.199 1.06%
2024-02-02 0 85.25 85.15 85.25 80.00 86.00 2,736,346 230,799,770 84.346 83.37 83.27 83.37 78.24 84.10 2,798,037 82.486 6.10%
2024-02-01 0 80.35 80.10 80.35 75.00 82.80 2,343,563 186,810,846 79.712 78.58 78.33 78.58 73.35 80.97 2,396,399 77.955 6.28%
2024-01-31 0 75.60 75.60 75.85 75.40 79.15 1,237,658 94,356,576 76.238 73.93 73.93 74.18 73.74 77.40 1,265,561 74.557 0.13%
2024-01-30 0 75.50 75.40 75.50 74.70 76.50 556,478 41,988,981 75.455 73.84 73.74 73.84 73.05 74.81 569,024 73.791 -1.56%
2024-01-29 0 76.70 76.65 76.70 75.95 78.15 1,254,893 96,743,891 77.093 75.01 74.96 75.01 74.28 76.43 1,283,185 75.394 0.99%
2024-01-26 0 75.95 75.60 75.95 75.30 77.90 707,001 53,986,603 76.360 74.28 73.93 74.28 73.64 76.18 722,940 74.676 -3.62%
2024-01-25 0 78.80 78.70 78.80 77.05 79.45 989,331 77,664,295 78.502 77.06 76.96 77.06 75.35 77.70 1,011,636 76.771 -0.06%
2024-01-24 0 78.85 78.80 78.85 75.00 79.20 1,778,339 138,635,769 77.958 77.11 77.06 77.11 73.35 77.45 1,818,432 76.239 5.98%
2024-01-23 0 74.40 74.15 74.40 72.40 74.95 947,552 70,284,306 74.175 72.76 72.52 72.76 70.80 73.30 968,915 72.539 1.78%
2024-01-22 0 73.10 72.90 73.10 71.20 73.30 596,805 43,375,963 72.680 71.49 71.29 71.49 69.63 71.68 610,260 71.078 1.39%
2024-01-19 0 72.10 71.70 72.10 70.70 72.85 792,074 56,850,848 71.775 70.51 70.12 70.51 69.14 71.24 809,931 70.192 1.05%
2024-01-18 0 71.35 71.25 71.35 70.20 72.25 1,098,440 78,018,450 71.027 69.78 69.68 69.78 68.65 70.66 1,123,204 69.461 1.93%
2024-01-17 0 70.00 70.00 70.30 69.80 73.25 926,968 65,848,606 71.037 68.46 68.46 68.75 68.26 71.63 947,867 69.470 -3.85%
2024-01-16 0 72.80 72.80 73.00 72.05 73.85 407,444 29,586,946 72.616 71.19 71.19 71.39 70.46 72.22 416,630 71.015 -1.42%
2024-01-15 0 73.85 73.60 73.85 70.60 74.15 419,147 30,832,828 73.561 72.22 71.98 72.22 69.04 72.52 428,597 71.939 2.36%
2024-01-12 0 72.15 72.00 72.15 70.50 72.80 512,200 36,739,786 71.729 70.56 70.41 70.56 68.95 71.19 523,748 70.148 2.34%
2024-01-11 0 70.50 70.50 70.60 70.20 72.00 488,984 34,805,684 71.180 68.95 68.95 69.04 68.65 70.41 500,008 69.610 -1.47%
2024-01-10 0 71.55 71.55 71.90 69.80 72.00 583,970 41,584,573 71.210 69.97 69.97 70.31 68.26 70.41 597,136 69.640 2.51%
2024-01-09 0 69.80 69.80 70.05 69.80 71.75 419,400 29,494,691 70.326 68.26 68.26 68.51 68.26 70.17 428,855 68.775 -0.99%
2024-01-08 0 70.50 70.50 70.60 68.60 70.90 744,014 52,404,570 70.435 68.95 68.95 69.04 67.09 69.34 760,788 68.882 1.15%
2024-01-05 0 69.70 69.70 69.75 68.90 70.75 717,993 50,004,663 69.645 68.16 68.16 68.21 67.38 69.19 734,180 68.110 -0.78%
2024-01-04 0 70.25 70.20 70.25 69.80 72.05 637,838 44,839,805 70.300 68.70 68.65 68.70 68.26 70.46 652,218 68.750 -2.02%
2024-01-03 0 71.70 71.65 71.70 70.50 73.30 589,002 42,150,085 71.562 70.12 70.07 70.12 68.95 71.68 602,281 69.984 -2.52%
2024-01-02 0 73.55 73.55 73.60 72.85 74.80 388,868 28,590,168 73.522 71.93 71.93 71.98 71.24 73.15 397,635 71.901 -1.28%
2023-12-29 0 74.50 74.50 74.55 73.05 74.90 355,000 26,414,714 74.408 72.86 72.86 72.91 71.44 73.25 363,003 72.767 -0.07%
2023-12-28 0 74.55 74.45 74.55 73.70 75.10 610,800 45,313,926 74.188 72.91 72.81 72.91 72.08 73.44 624,571 72.552 0.74%
2023-12-27 0 74.00 74.00 74.05 72.80 75.40 833,848 61,490,927 73.744 72.37 72.37 72.42 71.19 73.74 852,647 72.118 -0.20%
2023-12-22 0 74.15 74.05 74.15 73.65 76.00 244,512 18,213,722 74.490 72.52 72.42 72.52 72.03 74.32 250,025 72.848 -1.66%
2023-12-21 0 75.40 75.35 75.40 74.60 76.50 861,113 64,904,076 75.372 73.74 73.69 73.74 72.96 74.81 880,527 73.711 -1.05%
2023-12-20 0 76.20 76.20 76.25 74.50 77.00 762,006 57,787,310 75.836 74.52 74.52 74.57 72.86 75.30 779,185 74.164 0.33%
2023-12-19 0 75.95 75.75 75.95 75.15 76.65 605,100 45,966,911 75.966 74.28 74.08 74.28 73.49 74.96 618,742 74.291 -0.07%
2023-12-18 0 76.00 75.95 76.00 75.20 79.00 674,899 51,437,977 76.216 74.32 74.28 74.32 73.54 77.26 690,115 74.535 -3.92%
2023-12-15 0 79.10 79.05 79.10 78.25 82.40 3,007,858 239,020,258 79.465 77.36 77.31 77.36 76.52 80.58 3,075,670 77.713 1.87%
2023-12-14 0 77.65 77.65 77.70 77.25 81.40 769,863 60,346,872 78.387 75.94 75.94 75.99 75.55 79.61 787,220 76.658 -0.51%
2023-12-13 0 78.05 77.90 78.05 77.45 78.85 861,600 67,306,189 78.118 76.33 76.18 76.33 75.74 77.11 881,025 76.395 0.90%
2023-12-12 0 77.35 77.30 77.35 76.45 78.70 933,817 72,708,782 77.862 75.64 75.60 75.64 74.76 76.96 954,870 76.145 -0.96%
2023-12-11 0 78.10 78.10 78.15 74.70 78.45 1,187,600 91,375,782 76.942 76.38 76.38 76.43 73.05 76.72 1,214,375 75.245 3.58%
2023-12-08 0 75.40 75.30 75.40 74.85 76.90 425,700 32,242,300 75.739 73.74 73.64 73.74 73.20 75.20 435,297 74.070 -0.13%
2023-12-07 0 75.50 75.45 75.50 75.10 79.00 763,104 58,069,330 76.096 73.84 73.79 73.84 73.44 77.26 780,308 74.418 -3.39%
2023-12-06 0 78.15 78.15 78.20 76.35 78.45 900,113 69,955,873 77.719 76.43 76.43 76.48 74.67 76.72 920,406 76.005 0.84%
2023-12-05 0 77.50 77.45 77.50 75.80 78.50 1,439,560 111,818,682 77.676 75.79 75.74 75.79 74.13 76.77 1,472,015 75.963 -1.27%
2023-12-04 0 78.50 78.45 78.50 77.70 79.20 1,087,606 85,593,758 78.699 76.77 76.72 76.77 75.99 77.45 1,112,126 76.964 -0.70%
2023-12-01 0 79.05 79.05 79.10 77.95 79.85 669,657 53,166,305 79.393 77.31 77.31 77.36 76.23 78.09 684,754 77.643 -1.00%
2023-11-30 0 79.85 79.75 79.85 79.65 80.60 1,004,211 80,350,862 80.014 78.09 77.99 78.09 77.89 78.82 1,026,851 78.250 -0.37%
2023-11-29 0 80.15 80.00 80.15 76.35 80.45 904,412 71,772,939 79.359 78.38 78.24 78.38 74.67 78.68 924,802 77.609 1.91%
2023-11-28 0 78.65 78.65 78.70 78.30 80.50 642,711 50,799,287 79.039 76.92 76.92 76.96 76.57 78.73 657,201 77.296 -0.44%
2023-11-27 0 79.00 78.75 79.00 76.25 79.70 1,059,202 83,103,545 78.459 77.26 77.01 77.26 74.57 77.94 1,083,082 76.729 2.46%
2023-11-24 0 77.10 77.05 77.10 76.90 78.10 609,224 47,387,753 77.784 75.40 75.35 75.40 75.20 76.38 622,959 76.069 -1.34%
2023-11-23 0 78.15 78.00 78.15 75.60 78.80 484,793 37,603,136 77.565 76.43 76.28 76.43 73.93 77.06 495,723 75.855 0.84%
2023-11-22 0 77.50 77.40 77.50 75.60 77.50 624,524 47,974,923 76.818 75.79 75.69 75.79 73.93 75.79 638,604 75.125 -0.19%
2023-11-21 0 77.65 77.40 77.65 74.60 77.95 1,468,284 113,305,253 77.168 75.94 75.69 75.94 72.96 76.23 1,501,387 75.467 4.72%
2023-11-20 0 74.15 74.00 74.15 71.95 74.80 831,719 61,393,018 73.815 72.52 72.37 72.52 70.36 73.15 850,470 72.187 3.27%
2023-11-17 0 71.80 71.50 71.80 69.00 72.50 340,521 24,373,243 71.576 70.22 69.92 70.22 67.48 70.90 348,198 69.998 1.99%
2023-11-16 0 70.40 70.35 70.40 69.60 72.00 635,524 44,743,856 70.405 68.85 68.80 68.85 68.07 70.41 649,852 68.852 -1.74%
2023-11-15 0 71.65 71.60 71.65 71.00 72.00 364,812 26,118,130 71.593 70.07 70.02 70.07 69.43 70.41 373,037 70.015 1.85%
2023-11-14 0 70.35 70.35 70.40 69.30 71.00 493,858 34,640,727 70.143 68.80 68.80 68.85 67.77 69.43 504,992 68.597 0.79%
2023-11-13 0 69.80 69.80 69.85 67.00 70.00 709,362 48,626,772 68.550 68.26 68.26 68.31 65.52 68.46 725,355 67.039 4.02%
2023-11-10 0 67.10 67.10 67.35 66.40 68.30 706,052 47,594,244 67.409 65.62 65.62 65.87 64.94 66.79 721,970 65.923 -1.90%
2023-11-09 0 68.40 68.35 68.40 67.95 69.55 326,500 22,419,612 68.666 66.89 66.84 66.89 66.45 68.02 333,861 67.153 -0.80%
2023-11-08 0 68.95 68.90 68.95 68.55 69.95 678,780 46,905,273 69.102 67.43 67.38 67.43 67.04 68.41 694,083 67.579 -0.79%
2023-11-07 0 69.50 69.50 69.55 68.90 71.00 763,282 53,256,177 69.773 67.97 67.97 68.02 67.38 69.43 780,490 68.234 -0.93%
2023-11-06 0 70.15 70.10 70.15 69.20 70.50 551,902 38,617,828 69.972 68.60 68.55 68.60 67.67 68.95 564,345 68.430 0.21%
2023-11-03 0 70.00 69.70 70.00 67.05 70.35 707,405 48,975,655 69.233 68.46 68.16 68.46 65.57 68.80 723,353 67.706 4.01%
2023-11-02 0 67.30 67.20 67.30 66.40 67.65 536,300 35,939,502 67.014 65.82 65.72 65.82 64.94 66.16 548,391 65.536 1.74%
2023-11-01 0 66.15 65.95 66.15 65.05 66.40 757,100 49,780,558 65.752 64.69 64.50 64.69 63.62 64.94 774,169 64.302 0.23%
2023-10-31 0 66.00 66.00 66.25 65.40 70.90 817,405 54,045,362 66.118 64.54 64.54 64.79 63.96 69.34 835,833 64.660 -4.69%
2023-10-30 0 69.25 69.20 69.25 65.60 69.30 1,030,709 70,253,877 68.161 67.72 67.67 67.72 64.15 67.77 1,053,946 66.658 5.48%
2023-10-27 0 65.65 65.60 65.65 64.70 68.45 1,568,626 103,932,865 66.257 64.20 64.15 64.20 63.27 66.94 1,603,991 64.796 -2.74%
2023-10-26 0 67.50 67.50 67.60 65.55 70.15 2,387,113 162,207,807 67.951 66.01 66.01 66.11 64.10 68.60 2,440,931 66.453 -2.03%
2023-10-25 0 68.90 68.90 69.00 67.85 71.00 1,540,349 106,561,148 69.180 67.38 67.38 67.48 66.35 69.43 1,575,076 67.655 1.70%
2023-10-24 0 67.75 67.70 67.75 67.60 70.10 1,150,634 78,866,422 68.542 66.26 66.21 66.26 66.11 68.55 1,176,575 67.031 -6.29%
2023-10-20 0 72.30 72.25 72.30 71.40 72.60 343,797 24,798,846 72.132 70.71 70.66 70.71 69.83 71.00 351,548 70.542 0.07%
2023-10-19 0 72.25 72.20 72.25 71.65 73.45 371,260 26,806,994 72.205 70.66 70.61 70.66 70.07 71.83 379,630 70.613 0.07%
2023-10-18 0 72.20 72.20 72.30 72.20 73.75 472,300 34,373,019 72.778 70.61 70.61 70.71 70.61 72.12 482,948 71.173 -1.10%
2023-10-17 0 73.00 72.95 73.00 72.20 74.20 663,508 48,603,218 73.252 71.39 71.34 71.39 70.61 72.56 678,467 71.637 0.97%
2023-10-16 0 72.30 72.25 72.30 70.60 72.70 685,700 49,454,120 72.122 70.71 70.66 70.71 69.04 71.10 701,159 70.532 0.91%
2023-10-13 0 71.65 71.65 71.70 71.05 73.85 1,028,837 74,689,912 72.596 70.07 70.07 70.12 69.48 72.22 1,052,032 70.996 -1.78%
2023-10-12 0 72.95 72.85 72.95 72.35 73.30 457,639 33,245,276 72.645 71.34 71.24 71.34 70.75 71.68 467,956 71.044 0.76%
2023-10-11 0 72.40 72.40 72.60 69.85 72.85 591,300 42,709,305 72.230 70.80 70.80 71.00 68.31 71.24 604,631 70.637 3.35%
2023-10-10 0 70.05 70.00 70.05 69.55 72.20 704,427 49,587,890 70.395 68.51 68.46 68.51 68.02 70.61 720,308 68.843 -1.41%
2023-10-09 0 71.05 71.00 71.05 70.45 72.00 145,575 10,364,882 71.200 69.48 69.43 69.48 68.90 70.41 148,857 69.630 0.07%
2023-10-06 0 71.00 71.00 71.05 70.70 72.20 308,300 21,895,847 71.021 69.43 69.43 69.48 69.14 70.61 315,251 69.455 0.71%
2023-10-05 0 70.50 70.50 70.55 70.10 71.35 616,814 43,523,254 70.561 68.95 68.95 68.99 68.55 69.78 630,720 69.006 0.64%
2023-10-04 0 70.05 70.05 70.15 69.50 71.65 512,819 35,913,597 70.032 68.51 68.51 68.60 67.97 70.07 524,381 68.488 -0.64%
2023-10-03 0 70.50 70.40 70.50 69.35 70.95 764,058 53,603,510 70.156 68.95 68.85 68.95 67.82 69.39 781,284 68.610 0.57%
2023-09-29 0 70.10 70.10 70.40 68.85 70.95 729,589 51,050,566 69.972 68.55 68.55 68.85 67.33 69.39 746,038 68.429 2.41%
2023-09-28 0 68.45 68.40 68.45 67.45 69.95 1,118,400 76,862,188 68.725 66.94 66.89 66.94 65.96 68.41 1,143,614 67.210 -0.80%
2023-09-27 0 69.00 69.00 69.05 66.00 70.00 817,900 56,317,560 68.856 67.48 67.48 67.53 64.54 68.46 836,340 67.338 0.00%
2023-09-26 0 69.00 69.00 69.10 69.00 70.55 1,005,520 69,952,743 69.569 67.48 67.48 67.58 67.48 68.99 1,028,189 68.035 -0.50%
2023-09-25 0 69.35 69.35 69.50 68.55 70.30 952,100 65,547,494 68.845 67.82 67.82 67.97 67.04 68.75 973,565 67.327 0.22%
2023-09-22 0 69.20 69.15 69.20 65.80 69.30 1,506,545 102,224,184 67.853 67.67 67.63 67.67 64.35 67.77 1,540,510 66.357 3.52%
2023-09-21 0 66.85 66.85 66.90 66.05 68.25 1,118,317 74,520,590 66.636 65.38 65.38 65.42 64.59 66.75 1,143,530 65.167 -2.62%
2023-09-20 0 68.65 68.65 68.70 68.05 69.90 1,731,621 118,912,828 68.671 67.14 67.14 67.19 66.55 68.36 1,770,660 67.157 -2.35%
2023-09-19 0 70.30 70.25 70.30 69.65 71.25 364,100 25,569,435 70.226 68.75 68.70 68.75 68.11 69.68 372,309 68.678 -1.26%
2023-09-18 0 71.20 71.20 71.25 68.55 72.90 1,025,417 72,431,535 70.636 69.63 69.63 69.68 67.04 71.29 1,048,535 69.079 -2.80%
2023-09-15 0 73.25 73.25 73.40 72.30 74.45 1,257,305 92,368,713 73.466 71.63 71.63 71.78 70.71 72.81 1,285,651 71.846 -1.21%
2023-09-14 0 74.15 74.10 74.15 73.75 75.65 520,462 38,727,703 74.410 72.52 72.47 72.52 72.12 73.98 532,196 72.770 -1.46%
2023-09-13 0 75.25 75.20 75.25 74.35 75.80 1,057,700 79,524,347 75.186 73.59 73.54 73.59 72.71 74.13 1,081,546 73.528 -0.33%
2023-09-12 0 75.50 75.50 75.55 75.00 76.40 330,900 24,984,400 75.504 73.84 73.84 73.88 73.35 74.72 338,360 73.840 -1.18%
2023-09-11 0 76.40 76.25 76.45 74.95 76.55 474,832 36,092,461 76.011 74.72 74.57 74.76 73.30 74.86 485,537 74.335 0.79%
2023-09-07 0 75.80 75.60 75.80 75.10 77.85 503,806 38,117,994 75.660 74.13 73.93 74.13 73.44 76.13 515,164 73.992 -2.63%
2023-09-06 0 77.85 77.85 77.90 75.85 78.60 491,730 38,171,847 77.628 76.13 76.13 76.18 74.18 76.87 502,816 75.916 1.10%
2023-09-05 0 77.00 76.85 77.00 76.70 78.20 275,607 21,284,188 77.227 75.30 75.16 75.30 75.01 76.48 281,821 75.524 -1.03%
2023-09-04 0 77.80 77.80 77.85 76.35 79.75 951,537 73,917,039 77.682 76.08 76.08 76.13 74.67 77.99 972,989 75.969 -0.95%
2023-08-31 0 78.55 78.35 78.55 77.55 79.55 971,506 76,403,993 78.645 76.82 76.62 76.82 75.84 77.80 993,409 76.911 0.38%
2023-08-30 0 78.25 78.20 78.25 77.40 81.30 1,385,928 110,058,482 79.411 76.52 76.48 76.52 75.69 79.51 1,417,174 77.661 -2.31%
2023-08-29 0 80.10 80.10 80.20 78.35 80.45 1,860,406 148,754,308 79.958 78.33 78.33 78.43 76.62 78.68 1,902,349 78.195 0.06%
2023-08-28 0 80.05 79.95 80.05 79.65 82.30 4,207,717 337,298,210 80.162 78.29 78.19 78.29 77.89 80.49 4,302,580 78.394 0.19%
2023-08-25 0 79.90 79.80 79.90 79.75 81.45 1,097,168 88,032,584 80.236 78.14 78.04 78.14 77.99 79.65 1,121,904 78.467 -2.26%
2023-08-24 0 81.75 81.50 81.75 78.10 82.50 1,698,800 137,291,566 80.817 79.95 79.70 79.95 76.38 80.68 1,737,100 79.035 5.21%
2023-08-23 0 77.70 77.65 77.70 77.20 79.00 853,587 66,574,041 77.993 75.99 75.94 75.99 75.50 77.26 872,831 76.274 -0.45%
2023-08-22 0 78.05 78.05 78.15 75.80 78.20 1,094,200 84,575,865 77.295 76.33 76.33 76.43 74.13 76.48 1,118,869 75.591 4.62%
2023-08-21 0 74.60 74.60 74.65 74.40 78.20 1,169,375 88,234,260 75.454 72.96 72.96 73.00 72.76 76.48 1,195,739 73.791 -4.60%
2023-08-18 0 78.20 78.15 78.20 76.30 78.75 1,127,562 88,189,957 78.213 76.48 76.43 76.48 74.62 77.01 1,152,983 76.489 0.71%
2023-08-17 0 77.65 77.45 77.65 74.65 77.65 1,093,855 82,928,822 75.813 75.94 75.74 75.94 73.00 75.94 1,118,516 74.142 1.84%
2023-08-16 0 76.25 76.20 76.25 75.70 77.60 1,024,000 78,274,962 76.440 74.57 74.52 74.57 74.03 75.89 1,047,086 74.755 -0.20%
2023-08-15 0 76.40 76.00 76.40 74.20 76.50 643,860 48,549,463 75.404 74.72 74.32 74.72 72.56 74.81 658,376 73.741 0.79%
2023-08-14 0 75.80 75.80 75.85 74.20 76.75 1,249,937 93,556,551 74.849 74.13 74.13 74.18 72.56 75.06 1,278,117 73.199 -1.29%
2023-08-11 0 77.40 77.40 77.50 77.05 78.45 938,546 72,991,065 77.770 75.10 75.10 75.19 74.76 76.12 967,329 75.456 -0.19%
2023-08-10 0 77.55 77.35 77.55 75.35 77.65 537,564 41,327,885 76.880 75.24 75.05 75.24 73.11 75.34 554,050 74.592 1.11%
2023-08-09 0 76.70 76.65 76.70 75.95 77.05 326,790 24,975,348 76.426 74.42 74.37 74.42 73.69 74.76 336,812 74.152 0.00%
2023-08-08 0 76.70 76.70 76.75 76.70 80.60 1,514,100 117,275,829 77.456 74.42 74.42 74.47 74.42 78.20 1,560,534 75.151 -5.19%
2023-08-07 0 80.90 80.50 80.90 75.65 81.00 2,021,742 159,266,036 78.777 78.49 78.10 78.49 73.40 78.59 2,083,745 76.433 6.52%
2023-08-04 0 75.95 75.95 76.00 74.45 76.40 1,066,380 80,652,895 75.632 73.69 73.69 73.74 72.23 74.13 1,099,084 73.382 1.27%
2023-08-03 0 75.00 74.85 75.00 74.10 76.00 1,187,918 88,921,538 74.855 72.77 72.62 72.77 71.90 73.74 1,224,349 72.628 0.33%
2023-08-02 0 74.75 74.70 74.75 74.15 75.40 1,254,598 93,832,942 74.791 72.53 72.48 72.53 71.94 73.16 1,293,074 72.566 -0.40%
2023-08-01 0 75.05 75.05 75.10 74.25 76.85 1,271,195 95,609,291 75.212 72.82 72.82 72.87 72.04 74.56 1,310,180 72.974 -1.05%
2023-07-31 0 75.85 75.80 75.85 75.30 79.50 1,367,941 104,590,197 76.458 73.59 73.54 73.59 73.06 77.13 1,409,893 74.183 -2.57%
2023-07-28 0 77.85 77.60 77.85 74.00 78.00 1,760,250 135,156,223 76.782 75.53 75.29 75.53 71.80 75.68 1,814,233 74.498 4.92%
2023-07-27 0 74.20 74.20 74.25 74.00 78.35 2,245,278 168,101,664 74.869 71.99 71.99 72.04 71.80 76.02 2,314,136 72.641 -6.78%
2023-07-26 0 79.60 79.45 79.60 74.00 80.20 2,697,991 210,411,800 77.988 77.23 77.09 77.23 71.80 77.81 2,780,733 75.668 -0.38%
2023-07-25 0 79.90 79.70 79.90 76.85 80.20 1,351,391 106,484,392 78.796 77.52 77.33 77.52 74.56 77.81 1,392,835 76.452 4.04%
2023-07-24 0 76.80 76.80 76.85 75.80 78.80 685,065 52,736,459 76.980 74.51 74.51 74.56 73.54 76.46 706,074 74.690 -3.03%
2023-07-21 0 79.20 79.15 79.20 77.85 79.80 604,710 47,710,985 78.899 76.84 76.79 76.84 75.53 77.43 623,255 76.551 1.15%
2023-07-20 0 78.30 78.25 78.30 77.95 81.10 1,610,864 126,380,610 78.455 75.97 75.92 75.97 75.63 78.69 1,660,266 76.121 -3.51%
2023-07-19 0 81.15 81.05 81.15 79.40 82.35 375,786 30,291,596 80.609 78.74 78.64 78.74 77.04 79.90 387,311 78.210 -1.40%
2023-07-18 0 82.30 82.00 82.30 81.85 84.30 1,791,590 148,890,885 83.105 79.85 79.56 79.85 79.41 81.79 1,846,534 80.633 -0.12%
2023-07-14 0 82.40 82.25 82.40 81.25 82.80 2,304,095 189,941,954 82.437 79.95 79.80 79.95 78.83 80.34 2,374,757 79.984 1.23%
2023-07-13 0 81.40 81.25 81.40 78.70 81.85 2,489,348 200,633,546 80.597 78.98 78.83 78.98 76.36 79.41 2,565,691 78.199 3.04%
2023-07-12 0 79.00 78.95 79.00 78.20 80.50 1,146,020 91,071,336 79.467 76.65 76.60 76.65 75.87 78.10 1,181,166 77.103 1.02%
2023-07-11 0 78.20 78.15 78.20 77.30 79.50 518,171 40,616,022 78.383 75.87 75.82 75.87 75.00 77.13 534,062 76.051 0.00%
2023-07-10 0 78.20 78.05 78.20 77.00 79.85 925,952 72,505,629 78.304 75.87 75.73 75.87 74.71 77.47 954,349 75.974 1.16%
2023-07-07 0 77.30 77.25 77.30 76.10 77.95 751,948 57,845,370 76.927 75.00 74.95 75.00 73.84 75.63 775,009 74.638 -0.06%
2023-07-06 0 77.35 77.35 77.40 76.55 79.20 426,218 32,931,103 77.264 75.05 75.05 75.10 74.27 76.84 439,289 74.965 -1.96%
2023-07-05 0 78.90 78.70 78.90 78.00 79.90 1,614,410 127,694,949 79.097 76.55 76.36 76.55 75.68 77.52 1,663,921 76.743 -1.19%
2023-07-04 0 79.85 79.65 79.85 79.45 80.65 1,432,451 114,707,039 80.077 77.47 77.28 77.47 77.09 78.25 1,476,381 77.695 -0.25%
2023-07-03 0 80.05 80.00 80.05 76.95 80.80 1,765,510 140,757,626 79.726 77.67 77.62 77.67 74.66 78.40 1,819,654 77.354 3.76%
2023-06-30 0 77.15 77.10 77.15 74.85 77.45 1,059,900 81,449,872 76.847 74.85 74.81 74.85 72.62 75.15 1,092,405 74.560 2.66%
2023-06-29 0 75.15 75.15 75.20 74.30 76.45 558,650 41,923,959 75.045 72.91 72.91 72.96 72.09 74.18 575,783 72.812 -0.40%
2023-06-28 0 75.45 75.40 75.45 72.60 76.00 1,057,540 79,139,050 74.833 73.20 73.16 73.20 70.44 73.74 1,089,973 72.606 2.03%
2023-06-27 0 73.95 73.90 73.95 73.15 75.15 1,484,418 109,664,618 73.877 71.75 71.70 71.75 70.97 72.91 1,529,942 71.679 0.48%
2023-06-26 0 73.60 73.60 73.65 73.05 74.85 2,225,234 164,197,168 73.789 71.41 71.41 71.46 70.88 72.62 2,293,477 71.593 -1.74%
2023-06-23 0 74.90 74.90 74.95 74.30 77.65 1,884,926 142,514,470 75.607 72.67 72.67 72.72 72.09 75.34 1,942,733 73.358 -4.16%
2023-06-21 0 78.15 78.10 78.15 76.50 79.30 1,492,002 115,897,040 77.679 75.82 75.78 75.82 74.22 76.94 1,537,759 75.368 -0.38%
2023-06-20 0 78.45 78.40 78.45 75.70 81.00 3,147,865 244,108,149 77.547 76.12 76.07 76.12 73.45 78.59 3,244,403 75.240 -4.45%
2023-06-19 0 82.10 82.00 82.10 80.55 82.15 1,190,014 97,279,632 81.747 79.66 79.56 79.66 78.15 79.71 1,226,509 79.314 0.00%
2023-06-16 0 82.10 82.10 82.20 79.90 83.70 2,665,324 218,779,142 82.084 79.66 79.66 79.75 77.52 81.21 2,747,064 79.641 0.98%
2023-06-15 0 81.30 81.25 81.30 80.05 85.00 1,930,975 156,965,288 81.288 78.88 78.83 78.88 77.67 82.47 1,990,194 78.869 -2.87%
2023-06-14 0 83.70 83.70 83.85 82.05 85.00 2,459,319 206,229,365 83.856 81.21 81.21 81.36 79.61 82.47 2,534,741 81.361 -0.12%
2023-06-13 0 83.80 83.50 83.80 74.20 84.00 5,436,874 435,298,351 80.064 81.31 81.02 81.31 71.99 81.50 5,603,611 77.682 12.94%
2023-06-12 0 74.20 74.15 74.20 71.70 74.50 1,805,007 133,403,739 73.908 71.99 71.94 71.99 69.57 72.28 1,860,363 71.708 3.56%
2023-06-09 0 71.65 71.65 71.85 70.55 72.10 543,200 38,763,542 71.361 69.52 69.52 69.71 68.45 69.95 559,859 69.238 0.21%
2023-06-08 0 71.50 71.45 71.50 70.75 74.75 1,053,768 75,300,830 71.459 69.37 69.32 69.37 68.64 72.53 1,086,085 69.332 -2.19%
2023-06-07 0 73.10 73.05 73.10 70.45 75.00 1,884,213 137,134,285 72.781 70.92 70.88 70.92 68.35 72.77 1,941,998 70.615 2.38%
2023-06-06 0 71.40 71.30 71.40 70.80 74.30 1,195,968 86,567,718 72.383 69.28 69.18 69.28 68.69 72.09 1,232,646 70.229 -2.99%
2023-06-05 0 73.60 73.55 73.60 71.00 74.80 1,833,142 134,348,525 73.289 71.41 71.36 71.41 68.89 72.57 1,889,361 71.108 3.74%
2023-06-02 0 70.95 70.85 70.95 68.20 71.90 1,476,376 104,107,172 70.515 68.84 68.74 68.84 66.17 69.76 1,521,653 68.417 4.65%
2023-06-01 0 67.80 67.60 67.80 66.55 69.65 1,379,066 93,642,529 67.903 65.78 65.59 65.78 64.57 67.58 1,421,359 65.882 1.65%
2023-05-31 0 66.70 66.70 67.00 66.45 71.00 3,675,840 248,157,919 67.511 64.72 64.72 65.01 64.47 68.89 3,788,570 65.502 -3.96%
2023-05-30 0 69.45 69.25 69.45 67.05 70.25 1,864,590 129,330,826 69.362 67.38 67.19 67.38 65.05 68.16 1,921,773 67.298 3.58%
2023-05-29 0 67.05 67.00 67.05 64.00 67.45 1,662,600 110,736,487 66.604 65.05 65.01 65.05 62.10 65.44 1,713,588 64.623 5.09%
2023-05-25 0 63.80 63.80 63.95 62.40 64.80 955,219 60,819,095 63.670 61.90 61.90 62.05 60.54 62.87 984,514 61.776 -0.62%
2023-05-24 0 64.20 64.05 64.20 63.65 65.40 625,417 40,275,324 64.398 62.29 62.14 62.29 61.76 63.45 644,597 62.481 -2.13%
2023-05-23 0 65.60 65.30 65.60 64.55 65.90 1,203,277 78,724,970 65.425 63.65 63.36 63.65 62.63 63.94 1,240,179 63.479 0.85%
2023-05-22 0 65.05 65.00 65.05 62.45 65.10 874,495 56,603,431 64.727 63.11 63.07 63.11 60.59 63.16 901,314 62.801 4.16%
2023-05-19 0 62.45 62.45 62.50 62.35 64.25 1,028,100 65,024,433 63.247 60.59 60.59 60.64 60.49 62.34 1,059,630 61.365 -1.65%
2023-05-18 0 63.50 63.50 63.55 60.90 64.50 839,021 53,283,152 63.506 61.61 61.61 61.66 59.09 62.58 864,752 61.617 4.61%
2023-05-17 0 60.70 60.70 60.75 60.60 61.95 646,593 39,388,762 60.917 58.89 58.89 58.94 58.80 60.11 666,423 59.105 -0.08%
2023-05-16 0 60.75 60.70 60.75 59.65 61.05 1,006,730 60,735,871 60.330 58.94 58.89 58.94 57.88 59.23 1,037,604 58.535 0.91%
2023-05-15 0 60.20 60.15 60.20 57.65 60.45 570,482 33,725,101 59.117 58.41 58.36 58.41 55.93 58.65 587,977 57.358 3.44%
2023-05-12 0 58.20 58.15 58.20 58.00 60.50 405,600 23,738,310 58.526 56.47 56.42 56.47 56.27 58.70 418,039 56.785 -2.18%
2023-05-11 0 61.40 61.40 61.45 61.00 63.00 528,169 32,429,973 61.401 57.73 57.73 57.78 57.35 59.23 561,750 57.730 -0.57%
2023-05-10 0 61.75 61.75 61.85 61.10 61.95 378,799 23,320,073 61.563 58.06 58.06 58.15 57.45 58.25 402,883 57.883 0.98%
2023-05-09 0 61.15 61.10 61.15 60.80 63.45 1,149,771 70,622,283 61.423 57.49 57.45 57.49 57.17 59.66 1,222,873 57.751 -4.08%
2023-05-08 0 63.75 63.75 63.85 62.80 64.50 667,139 42,427,211 63.596 59.94 59.94 60.03 59.05 60.64 709,556 59.794 1.51%
2023-05-05 0 62.80 62.75 62.80 62.20 63.90 425,200 26,797,115 63.022 59.05 59.00 59.05 58.48 60.08 452,234 59.255 0.16%
2023-05-04 0 62.70 62.60 62.70 61.50 63.05 1,323,025 82,573,921 62.413 58.95 58.86 58.95 57.82 59.28 1,407,143 58.682 1.13%
2023-05-03 0 62.00 62.00 62.05 61.75 63.30 318,686 19,848,654 62.283 58.29 58.29 58.34 58.06 59.52 338,948 58.560 -2.05%
2023-05-02 0 63.30 63.25 63.30 61.50 63.75 1,475,306 92,398,488 62.630 59.52 59.47 59.52 57.82 59.94 1,569,106 58.886 3.01%
2023-04-28 0 61.45 61.45 61.50 60.50 62.35 1,382,880 85,243,343 61.642 57.78 57.78 57.82 56.88 58.62 1,470,803 57.957 1.32%
2023-04-27 0 60.65 60.65 60.70 59.85 62.55 1,900,135 115,924,661 61.009 57.02 57.02 57.07 56.27 58.81 2,020,946 57.362 -1.78%
2023-04-26 0 61.75 61.75 61.80 61.15 69.50 3,087,725 197,828,818 64.069 58.06 58.06 58.11 57.49 65.35 3,284,042 60.239 -11.85%
2023-04-25 0 70.05 70.05 70.10 69.35 71.95 667,000 46,945,354 70.383 65.86 65.86 65.91 65.20 67.65 709,408 66.175 -3.25%
2023-04-24 0 72.40 72.40 72.50 71.80 73.40 367,244 26,565,325 72.337 68.07 68.07 68.17 67.51 69.01 390,593 68.013 0.00%
2023-04-21 0 72.40 72.35 72.40 71.85 73.65 592,340 42,923,013 72.463 68.07 68.02 68.07 67.55 69.25 630,001 68.132 0.14%
2023-04-20 0 72.30 72.25 72.30 71.80 73.35 674,512 48,862,659 72.441 67.98 67.93 67.98 67.51 68.97 717,397 68.111 -0.07%
2023-04-19 0 72.35 72.35 72.50 71.70 73.40 379,526 27,548,320 72.586 68.02 68.02 68.17 67.41 69.01 403,656 68.247 -1.96%
2023-04-18 0 73.80 73.70 73.80 73.00 74.55 397,278 29,233,348 73.584 69.39 69.29 69.39 68.64 70.09 422,537 69.185 -0.54%
2023-04-17 0 74.20 74.15 74.20 73.50 75.80 713,600 53,184,564 74.530 69.76 69.72 69.76 69.11 71.27 758,971 70.075 -0.54%
2023-04-14 0 74.60 74.60 74.65 73.60 75.00 501,184 37,246,055 74.316 70.14 70.14 70.19 69.20 70.52 533,049 69.874 1.36%
2023-04-13 0 73.60 73.60 73.65 72.75 75.00 483,325 35,519,891 73.491 69.20 69.20 69.25 68.40 70.52 514,055 69.097 -1.87%
2023-04-12 0 75.00 75.00 75.05 74.30 76.00 600,095 45,003,709 74.994 70.52 70.52 70.56 69.86 71.46 638,249 70.511 -1.19%
2023-04-11 0 75.90 75.85 75.90 74.25 77.00 667,940 50,201,245 75.158 71.36 71.32 71.36 69.81 72.40 710,408 70.665 0.46%
2023-04-06 0 75.55 75.50 75.55 74.80 77.60 1,108,040 83,672,869 75.514 71.03 70.99 71.03 70.33 72.96 1,178,489 71.000 -1.82%
2023-04-04 0 76.95 76.75 76.95 76.35 78.25 663,632 51,316,515 77.327 72.35 72.16 72.35 71.79 73.57 705,826 72.704 -1.35%
2023-04-03 0 78.00 77.95 78.00 76.50 78.45 770,854 59,754,004 77.517 73.34 73.29 73.34 71.93 73.76 819,865 72.883 0.39%
2023-03-31 0 77.70 77.70 77.75 77.25 78.75 1,614,500 125,580,343 77.783 73.06 73.06 73.10 72.63 74.04 1,717,150 73.133 0.06%
2023-03-30 0 77.65 77.55 77.65 76.40 78.60 846,500 65,698,513 77.612 73.01 72.91 73.01 71.83 73.90 900,320 72.972 -0.38%
2023-03-29 0 77.95 77.85 77.95 75.75 78.75 1,223,316 94,528,348 77.272 73.29 73.20 73.29 71.22 74.04 1,301,094 72.653 2.10%
2023-03-28 0 76.35 76.30 76.35 75.00 77.85 792,206 60,328,014 76.152 71.79 71.74 71.79 70.52 73.20 842,574 71.600 -1.48%
2023-03-27 0 77.50 77.25 77.50 76.15 78.95 800,085 62,113,951 77.634 72.87 72.63 72.87 71.60 74.23 850,954 72.993 -0.77%
2023-03-24 0 78.10 78.00 78.10 75.55 78.85 1,360,418 105,773,766 77.751 73.43 73.34 73.43 71.03 74.14 1,446,913 73.103 2.76%
2023-03-23 0 76.00 75.95 76.00 73.50 76.60 712,380 54,105,929 75.951 71.46 71.41 71.46 69.11 72.02 757,673 71.411 0.20%
2023-03-22 0 75.85 75.85 75.90 75.40 76.80 773,024 58,626,123 75.840 71.32 71.32 71.36 70.89 72.21 822,173 71.306 -0.07%
2023-03-21 0 75.90 75.85 75.90 74.05 75.95 380,450 28,640,259 75.280 71.36 71.32 71.36 69.62 71.41 404,639 70.780 1.20%
2023-03-20 0 75.00 75.00 75.10 74.25 77.20 646,549 48,732,158 75.373 70.52 70.52 70.61 69.81 72.59 687,657 70.867 -1.96%
2023-03-17 0 76.50 76.45 76.50 74.20 77.20 1,337,451 101,345,599 75.775 71.93 71.88 71.93 69.76 72.59 1,422,486 71.245 2.96%
2023-03-16 0 74.30 74.10 74.30 73.35 74.90 1,058,714 78,497,380 74.144 69.86 69.67 69.86 68.97 70.42 1,126,027 69.712 0.81%
2023-03-15 0 73.70 73.70 73.80 71.80 75.00 904,393 66,665,719 73.713 69.29 69.29 69.39 67.51 70.52 961,894 69.307 1.52%
2023-03-14 0 72.60 72.50 72.60 71.95 73.80 1,415,470 103,089,769 72.831 68.26 68.17 68.26 67.65 69.39 1,505,466 68.477 0.00%
2023-03-13 0 72.60 72.50 72.60 69.10 73.75 1,211,140 86,270,972 71.231 68.26 68.17 68.26 64.97 69.34 1,288,144 66.973 -1.83%
2023-03-10 0 73.95 73.95 74.00 69.80 76.30 3,470,605 251,750,245 72.538 69.53 69.53 69.58 65.63 71.74 3,691,266 68.202 2.00%
2023-03-09 0 72.50 72.45 72.50 71.80 73.40 1,138,344 82,614,008 72.574 68.17 68.12 68.17 67.51 69.01 1,210,720 68.235 0.14%
2023-03-08 0 72.40 72.40 72.60 71.95 74.15 988,800 71,927,250 72.742 68.07 68.07 68.26 67.65 69.72 1,051,668 68.394 -3.40%
2023-03-07 0 74.95 74.80 74.95 74.15 76.50 597,336 44,881,924 75.137 70.47 70.33 70.47 69.72 71.93 635,315 70.645 -0.66%
2023-03-06 0 75.45 75.30 75.45 74.70 76.50 805,551 60,802,499 75.479 70.94 70.80 70.94 70.23 71.93 856,768 70.967 -0.07%
2023-03-03 0 75.50 75.45 75.50 75.35 76.80 2,139,277 161,105,512 75.308 70.99 70.94 70.99 70.85 72.21 2,275,292 70.807 0.27%
2023-03-02 0 75.30 75.00 75.30 73.20 75.60 1,737,553 129,517,752 74.540 70.80 70.52 70.80 68.82 71.08 1,848,027 70.084 3.22%
2023-03-01 0 72.95 72.90 72.95 68.05 74.00 3,960,516 284,782,295 71.905 68.59 68.54 68.59 63.98 69.58 4,212,325 67.607 9.04%
2023-02-28 0 66.90 66.90 66.95 66.90 69.50 1,529,372 103,348,440 67.576 62.90 62.90 62.95 62.90 65.35 1,626,609 63.536 -0.89%
2023-02-27 0 67.50 67.50 67.55 66.50 69.80 1,088,841 73,421,684 67.431 63.46 63.46 63.51 62.52 65.63 1,158,069 63.400 -1.39%
2023-02-24 0 68.45 68.45 68.60 65.20 68.80 1,432,430 97,204,111 67.860 64.36 64.36 64.50 61.30 64.69 1,523,504 63.803 4.98%
2023-02-23 0 65.20 65.10 65.20 64.00 65.90 1,259,232 81,756,821 64.926 61.30 61.21 61.30 60.17 61.96 1,339,294 61.045 0.31%
2023-02-22 0 65.00 65.00 65.05 63.40 67.00 923,073 59,698,562 64.674 61.11 61.11 61.16 59.61 62.99 981,762 60.808 -2.99%
2023-02-21 0 67.00 67.00 67.10 66.75 67.95 566,514 38,101,529 67.256 62.99 62.99 63.09 62.76 63.89 602,533 63.236 0.37%
2023-02-20 0 66.75 66.75 66.90 66.15 67.10 476,705 31,770,344 66.646 62.76 62.76 62.90 62.20 63.09 507,014 62.662 0.75%
2023-02-17 0 66.25 66.15 66.25 66.10 67.75 730,386 48,587,391 66.523 62.29 62.20 62.29 62.15 63.70 776,824 62.546 -0.67%
2023-02-16 0 66.70 66.60 66.70 66.45 67.90 702,542 47,102,174 67.045 62.71 62.62 62.71 62.48 63.84 747,210 63.037 -0.22%
2023-02-15 0 66.85 66.85 66.95 66.30 67.90 1,142,967 76,608,101 67.026 62.85 62.85 62.95 62.34 63.84 1,215,637 63.019 -0.37%
2023-02-14 0 67.10 67.10 67.20 66.30 68.30 358,811 24,061,677 67.059 63.09 63.09 63.18 62.34 64.22 381,624 63.051 0.15%
2023-02-13 0 67.00 67.00 67.05 65.30 68.00 739,800 49,448,193 66.840 62.99 62.99 63.04 61.40 63.94 786,836 62.844 -0.52%
2023-02-10 0 67.35 67.35 67.40 67.05 69.25 404,800 27,635,913 68.271 63.32 63.32 63.37 63.04 65.11 430,537 64.189 -2.74%
2023-02-09 0 69.25 69.25 69.30 67.05 69.45 814,580 55,900,166 68.625 65.11 65.11 65.16 63.04 65.30 866,371 64.522 2.44%
2023-02-08 0 67.60 67.55 67.60 66.80 68.35 692,300 46,805,215 67.608 63.56 63.51 63.56 62.81 64.26 736,316 63.567 1.20%
2023-02-07 0 66.80 66.75 66.80 66.80 69.60 383,042 26,042,063 67.987 62.81 62.76 62.81 62.81 65.44 407,396 63.923 -4.23%
2023-02-06 0 69.75 69.65 69.75 68.55 70.55 1,326,559 92,404,398 69.657 65.58 65.49 65.58 64.45 66.33 1,410,902 65.493 0.29%
2023-02-03 0 69.55 69.50 69.55 67.80 72.00 1,818,461 126,341,935 69.477 65.39 65.35 65.39 63.75 67.70 1,934,079 65.324 -2.25%
2023-02-02 0 71.15 70.85 71.15 66.70 71.80 3,420,987 240,252,927 70.229 66.90 66.61 66.90 62.71 67.51 3,638,493 66.031 7.56%
2023-02-01 0 66.15 66.10 66.15 64.60 66.50 957,047 63,018,306 65.847 62.20 62.15 62.20 60.74 62.52 1,017,896 61.910 2.48%
2023-01-31 0 64.55 64.55 64.60 64.20 66.85 603,001 39,090,016 64.826 60.69 60.69 60.74 60.36 62.85 641,340 60.951 -1.90%
2023-01-30 0 65.80 65.65 65.80 65.05 66.95 667,463 44,011,891 65.939 61.87 61.73 61.87 61.16 62.95 709,900 61.997 -0.53%
2023-01-27 0 66.15 66.05 66.15 65.40 68.50 631,189 41,888,823 66.365 62.20 62.10 62.20 61.49 64.41 671,320 62.398 -2.72%
2023-01-26 0 68.00 67.85 68.00 66.05 68.00 1,385,557 93,274,567 67.319 63.94 63.79 63.94 62.10 63.94 1,473,651 63.295 5.84%
2023-01-20 0 64.25 64.20 64.25 63.20 64.65 275,261 17,617,660 64.003 60.41 60.36 60.41 59.42 60.79 292,762 60.177 0.00%
2023-01-19 0 64.25 64.25 64.30 62.10 64.65 683,676 43,762,354 64.010 60.41 60.41 60.46 58.39 60.79 727,144 60.184 2.23%
2023-01-18 0 62.85 62.80 62.85 62.20 63.75 430,078 26,967,955 62.705 59.09 59.05 59.09 58.48 59.94 457,422 58.956 -0.63%
2023-01-17 0 63.25 63.20 63.25 62.70 64.10 529,880 33,527,589 63.274 59.47 59.42 59.47 58.95 60.27 563,570 59.491 -1.02%
2023-01-16 0 63.90 63.90 63.95 63.30 65.05 652,000 41,722,998 63.992 60.08 60.08 60.13 59.52 61.16 693,454 60.167 -1.08%
2023-01-13 0 64.60 64.60 64.65 59.00 65.40 2,542,540 157,696,652 62.023 60.74 60.74 60.79 55.47 61.49 2,704,195 58.316 9.03%
2023-01-12 0 59.25 59.00 59.25 57.90 59.50 520,656 30,733,755 59.029 55.71 55.47 55.71 54.44 55.94 553,759 55.500 0.94%
2023-01-11 0 58.70 58.60 58.70 58.30 60.25 790,150 46,823,304 59.259 55.19 55.10 55.19 54.81 56.65 840,388 55.716 -0.76%
2023-01-10 0 59.15 59.05 59.15 56.50 59.15 780,021 45,524,811 58.364 55.61 55.52 55.61 53.12 55.61 829,615 54.875 2.96%
2023-01-09 0 57.45 57.40 57.45 56.40 57.45 601,123 34,341,208 57.128 54.02 53.97 54.02 53.03 54.02 639,342 53.713 1.86%
2023-01-06 0 56.40 56.35 56.40 55.40 56.45 756,650 42,322,072 55.933 53.03 52.98 53.03 52.09 53.08 804,758 52.590 1.71%
2023-01-05 0 55.45 55.40 55.45 54.60 56.80 679,900 37,502,872 55.159 52.14 52.09 52.14 51.34 53.40 723,128 51.862 -1.07%
2023-01-04 0 56.05 56.00 56.05 55.10 57.00 642,132 35,943,400 55.975 52.70 52.65 52.70 51.81 53.59 682,959 52.629 0.54%
2023-01-03 0 55.75 55.65 55.75 54.20 56.20 574,300 31,869,485 55.493 52.42 52.32 52.42 50.96 52.84 610,814 52.175 0.18%
2022-12-30 0 55.65 55.60 55.65 55.15 56.30 383,624 21,337,843 55.622 52.32 52.28 52.32 51.85 52.93 408,015 52.297 0.63%
2022-12-29 0 55.30 55.10 55.30 54.15 55.60 524,339 28,829,603 54.983 51.99 51.81 51.99 50.91 52.28 557,676 51.696 -0.63%
2022-12-28 0 55.65 55.45 55.65 54.35 55.70 820,352 45,209,805 55.110 52.32 52.14 52.32 51.10 52.37 872,510 51.816 1.74%
2022-12-23 0 54.70 54.60 54.70 54.30 55.35 774,200 42,690,895 55.142 51.43 51.34 51.43 51.05 52.04 823,424 51.846 -1.17%
2022-12-22 0 55.35 55.35 55.40 55.00 55.90 306,353 16,960,657 55.363 52.04 52.04 52.09 51.71 52.56 325,831 52.054 0.09%
2022-12-21 0 55.30 55.05 55.30 54.25 55.50 346,584 19,053,492 54.975 51.99 51.76 51.99 51.01 52.18 368,620 51.689 1.28%
2022-12-20 0 54.60 54.55 54.60 54.30 55.70 472,800 25,954,162 54.895 51.34 51.29 51.34 51.05 52.37 502,861 51.613 -1.18%
2022-12-19 0 55.25 55.25 55.30 55.00 56.95 529,600 29,518,417 55.737 51.95 51.95 51.99 51.71 53.55 563,272 52.405 -1.60%
2022-12-16 0 56.15 55.80 56.15 53.55 57.95 4,987,620 279,242,440 55.987 52.79 52.46 52.79 50.35 54.49 5,304,733 52.640 -3.69%
2022-12-15 0 58.30 58.25 58.30 57.40 58.90 820,416 47,732,837 58.181 54.81 54.77 54.81 53.97 55.38 872,578 54.703 -0.60%
2022-12-14 0 58.65 58.60 58.65 57.90 60.20 1,897,360 111,073,766 58.541 55.14 55.10 55.14 54.44 56.60 2,017,994 55.042 1.65%
2022-12-13 0 57.70 57.65 57.70 55.80 58.00 1,166,458 66,425,337 56.946 54.25 54.20 54.25 52.46 54.53 1,240,621 53.542 1.76%
2022-12-12 0 56.70 56.65 56.70 55.15 57.00 582,746 33,015,244 56.655 53.31 53.26 53.31 51.85 53.59 619,797 53.268 -0.35%
2022-12-09 0 56.90 56.90 56.95 55.10 56.95 883,654 49,981,012 56.562 53.50 53.50 53.55 51.81 53.55 939,837 53.181 2.99%
2022-12-08 0 55.25 55.25 55.30 54.35 55.90 776,496 42,855,767 55.191 51.95 51.95 51.99 51.10 52.56 825,866 51.892 1.66%
2022-12-07 0 54.35 54.35 54.45 54.30 57.15 531,284 29,603,021 55.720 51.10 51.10 51.20 51.05 53.73 565,063 52.389 -5.23%
2022-12-06 0 57.35 57.30 57.35 55.90 57.70 598,355 34,246,038 57.234 53.92 53.87 53.92 52.56 54.25 636,398 53.812 0.53%
2022-12-05 0 57.05 57.05 57.10 56.80 58.00 521,418 29,860,936 57.269 53.64 53.64 53.69 53.40 54.53 554,570 53.845 -0.52%
2022-12-02 0 57.35 57.15 57.35 56.35 57.80 527,406 30,150,467 57.167 53.92 53.73 53.92 52.98 54.34 560,938 53.750 -0.95%
2022-12-01 0 57.90 57.85 57.90 57.15 58.40 1,476,978 85,536,489 57.913 54.44 54.39 54.44 53.73 54.91 1,570,884 54.451 0.87%
2022-11-30 0 57.40 57.40 57.45 56.40 57.60 1,415,467 80,961,246 57.198 53.97 53.97 54.02 53.03 54.16 1,505,462 53.778 0.26%
2022-11-29 0 57.25 57.15 57.25 56.45 57.60 482,422 27,488,502 56.980 53.83 53.73 53.83 53.08 54.16 513,094 53.574 1.60%
2022-11-28 0 56.35 56.20 56.35 54.65 56.80 514,600 28,867,845 56.098 52.98 52.84 52.98 51.38 53.40 547,318 52.744 -0.27%
2022-11-25 0 56.50 56.50 56.55 56.35 57.75 206,900 11,727,245 56.681 53.12 53.12 53.17 52.98 54.30 220,055 53.292 -1.65%
2022-11-24 0 57.45 57.40 57.45 56.90 57.80 427,100 24,501,736 57.368 54.02 53.97 54.02 53.50 54.34 454,255 53.938 0.88%
2022-11-23 0 56.95 56.80 56.95 55.50 57.25 680,545 38,417,789 56.452 53.55 53.40 53.55 52.18 53.83 723,814 53.077 1.79%
2022-11-22 0 55.95 55.70 55.95 55.00 57.50 934,497 52,381,588 56.053 52.61 52.37 52.61 51.71 54.06 993,912 52.702 -2.19%
2022-11-21 0 57.20 57.15 57.20 56.55 58.20 356,288 20,386,785 57.220 53.78 53.73 53.78 53.17 54.72 378,941 53.799 -0.61%
2022-11-18 0 57.55 57.50 57.55 57.20 58.85 887,454 51,356,466 57.869 54.11 54.06 54.11 53.78 55.33 943,878 54.410 0.00%
2022-11-17 0 57.55 57.40 57.55 56.20 58.30 820,531 46,898,111 57.156 54.11 53.97 54.11 52.84 54.81 872,700 53.739 0.00%
2022-11-16 0 57.55 57.50 57.55 56.00 58.20 1,289,554 73,654,169 57.116 54.11 54.06 54.11 52.65 54.72 1,371,544 53.702 1.41%
2022-11-15 0 56.75 56.70 56.75 54.05 56.80 1,263,055 70,819,912 56.070 53.36 53.31 53.36 50.82 53.40 1,343,360 52.718 2.53%
2022-11-14 0 55.35 55.30 55.35 52.55 55.70 1,717,308 93,902,918 54.680 52.04 51.99 52.04 49.41 52.37 1,826,494 51.412 6.14%
2022-11-11 0 52.15 52.10 52.15 50.10 52.90 1,184,365 61,396,128 51.839 49.03 48.99 49.03 47.11 49.74 1,259,667 48.740 6.43%
2022-11-10 0 49.00 49.00 49.05 48.80 50.30 702,208 34,702,835 49.420 46.07 46.07 46.12 45.88 47.29 746,854 46.465 -2.58%
2022-11-09 0 50.30 50.30 50.35 49.05 50.90 1,598,679 79,796,159 49.914 47.29 47.29 47.34 46.12 47.86 1,700,323 46.930 2.55%
2022-11-08 0 49.05 48.95 49.05 48.55 49.75 1,146,180 56,232,034 49.060 46.12 46.02 46.12 45.65 46.78 1,219,054 46.128 -0.30%
2022-11-07 0 49.20 49.15 49.20 47.20 50.25 3,307,359 163,966,929 49.576 46.26 46.21 46.26 44.38 47.25 3,517,641 46.613 4.68%
2022-11-04 0 47.00 46.90 47.00 44.90 47.45 1,219,648 56,716,819 46.503 44.19 44.10 44.19 42.22 44.61 1,297,193 43.723 4.33%
2022-11-03 0 45.05 44.85 45.05 42.90 45.05 925,117 41,245,310 44.584 42.36 42.17 42.36 40.34 42.36 983,936 41.919 1.58%
2022-11-02 0 44.35 44.25 44.35 42.55 44.95 1,603,590 70,157,921 43.751 41.70 41.60 41.70 40.01 42.26 1,705,546 41.135 -1.00%
2022-11-01 0 44.80 44.70 44.80 43.00 45.15 1,972,119 87,093,365 44.162 42.12 42.03 42.12 40.43 42.45 2,097,506 41.522 3.70%
2022-10-31 0 43.20 43.20 43.55 43.00 45.00 2,241,545 98,191,710 43.805 40.62 40.62 40.95 40.43 42.31 2,384,062 41.187 0.00%
2022-10-28 0 43.20 43.20 43.30 43.00 45.00 1,104,900 48,110,142 43.543 40.62 40.62 40.71 40.43 42.31 1,175,150 40.940 -4.00%
2022-10-27 0 45.00 45.00 45.05 44.35 45.95 1,838,400 82,881,562 45.084 42.31 42.31 42.36 41.70 43.20 1,955,285 42.388 0.45%
2022-10-26 0 44.80 44.65 44.80 43.60 46.00 1,328,000 59,762,733 45.002 42.12 41.98 42.12 40.99 43.25 1,412,434 42.312 2.28%
2022-10-25 0 43.80 43.80 43.85 41.60 44.50 929,822 40,594,323 43.658 41.18 41.18 41.23 39.11 41.84 988,940 41.048 0.69%
2022-10-24 0 43.50 43.40 43.50 43.05 45.25 1,175,071 51,520,726 43.845 40.90 40.81 40.90 40.48 42.54 1,249,782 41.224 -2.58%
2022-10-21 0 44.65 44.60 44.65 43.85 45.30 613,326 27,246,090 44.424 41.98 41.93 41.98 41.23 42.59 652,321 41.768 0.79%
2022-10-20 0 44.30 44.20 44.30 43.00 44.80 1,348,868 59,567,005 44.161 41.65 41.56 41.65 40.43 42.12 1,434,629 41.521 0.00%
2022-10-19 0 44.30 44.25 44.30 43.85 46.50 1,038,009 46,048,887 44.363 41.65 41.60 41.65 41.23 43.72 1,104,006 41.711 -1.66%
2022-10-18 0 45.05 45.00 45.05 44.50 46.85 1,001,351 45,174,316 45.113 42.36 42.31 42.36 41.84 44.05 1,065,017 42.417 -0.88%
2022-10-17 0 45.45 45.40 45.45 43.85 45.90 1,233,622 56,045,799 45.432 42.73 42.69 42.73 41.23 43.16 1,312,056 42.716 0.33%
2022-10-14 0 45.30 45.30 45.55 43.00 45.85 1,760,625 78,650,445 44.672 42.59 42.59 42.83 40.43 43.11 1,872,565 42.001 4.98%
2022-10-13 0 43.15 43.10 43.15 43.10 45.80 874,225 38,505,510 44.045 40.57 40.52 40.57 40.52 43.06 929,808 41.412 -5.16%
2022-10-12 0 45.50 45.45 45.50 43.75 46.15 1,369,123 61,444,784 44.879 42.78 42.73 42.78 41.13 43.39 1,456,172 42.196 3.06%
2022-10-11 0 44.15 44.10 44.15 43.00 45.85 3,030,923 132,957,374 43.867 41.51 41.46 41.51 40.43 43.11 3,223,629 41.245 -1.67%
2022-10-10 0 44.90 44.85 44.90 44.85 47.25 978,328 44,586,820 45.575 42.22 42.17 42.22 42.17 44.43 1,040,530 42.850 -7.23%
2022-10-07 0 48.40 48.30 48.40 47.75 49.15 1,356,932 65,550,980 48.308 45.51 45.41 45.51 44.90 46.21 1,443,206 45.420 0.00%
2022-10-06 0 48.40 48.40 48.45 48.10 49.75 1,063,560 51,740,920 48.649 45.51 45.51 45.55 45.22 46.78 1,131,181 45.741 -2.91%
2022-10-05 0 49.85 49.85 49.90 49.15 51.00 2,280,092 113,895,946 49.952 46.87 46.87 46.92 46.21 47.95 2,425,060 46.966 2.89%
2022-10-03 0 48.45 48.40 48.45 47.00 49.80 1,279,468 62,339,646 48.723 45.55 45.51 45.55 44.19 46.82 1,360,817 45.810 1.36%
2022-09-30 0 47.80 47.80 47.90 47.00 48.20 1,146,781 54,634,755 47.642 44.94 44.94 45.04 44.19 45.32 1,219,693 44.794 -0.52%
2022-09-29 0 48.05 48.00 48.05 47.60 49.05 700,932 33,780,204 48.193 45.18 45.13 45.18 44.75 46.12 745,497 45.312 -0.62%
2022-09-28 0 48.35 48.35 48.40 48.20 51.55 1,271,575 62,973,083 49.524 45.46 45.46 45.51 45.32 48.47 1,352,422 46.563 -5.20%
2022-09-27 0 51.00 50.95 51.00 50.35 51.50 652,481 33,263,561 50.980 47.95 47.90 47.95 47.34 48.42 693,966 47.933 -1.83%
2022-09-26 0 51.95 51.90 51.95 51.30 52.15 815,626 42,290,918 51.851 48.84 48.80 48.84 48.23 49.03 867,483 48.751 0.78%
2022-09-23 0 51.55 51.55 51.60 50.85 52.85 1,660,292 86,165,994 51.898 48.47 48.47 48.52 47.81 49.69 1,765,853 48.796 -3.19%
2022-09-22 0 53.25 53.25 53.30 52.90 53.90 695,501 37,139,803 53.400 50.07 50.07 50.11 49.74 50.68 739,721 50.208 -1.48%
2022-09-21 0 54.05 54.05 54.15 54.00 55.50 829,703 45,050,075 54.297 50.82 50.82 50.91 50.77 52.18 882,455 51.051 -2.61%
2022-09-20 0 55.50 55.50 55.55 55.00 56.05 550,288 30,549,953 55.516 52.18 52.18 52.23 51.71 52.70 585,275 52.198 -0.36%
2022-09-19 0 55.70 55.70 55.75 55.60 59.60 1,422,136 81,276,755 57.151 52.37 52.37 52.42 52.28 56.04 1,512,555 53.735 -6.62%
2022-09-16 0 59.65 59.50 59.65 59.35 62.60 2,130,602 128,239,989 60.190 56.08 55.94 56.08 55.80 58.86 2,266,066 56.591 -4.86%
2022-09-15 0 62.70 62.65 62.70 61.00 63.00 1,345,635 84,335,035 62.673 58.95 58.90 58.95 57.35 59.23 1,431,190 58.926 1.70%
2022-09-14 0 61.65 61.65 61.70 60.60 62.35 1,070,921 66,219,263 61.834 57.96 57.96 58.01 56.98 58.62 1,139,010 58.138 -0.16%
2022-09-13 0 61.75 61.75 61.95 59.90 63.25 1,924,852 118,014,810 61.311 58.06 58.06 58.25 56.32 59.47 2,047,234 57.646 3.00%
2022-09-09 0 59.95 59.95 60.00 59.65 60.35 493,449 29,586,346 59.958 56.37 56.37 56.41 56.08 56.74 524,822 56.374 -0.83%
2022-09-08 0 60.45 60.40 60.45 60.00 61.20 728,657 44,052,157 60.457 56.84 56.79 56.84 56.41 57.54 774,985 56.843 -0.25%
2022-09-07 0 60.60 60.60 60.65 60.20 61.85 520,236 31,789,954 61.107 56.98 56.98 57.02 56.60 58.15 553,313 57.454 -0.16%
2022-09-06 0 60.70 60.65 60.70 59.30 61.20 913,854 54,879,381 60.053 57.07 57.02 57.07 55.76 57.54 971,957 56.463 1.68%
2022-09-05 0 59.70 59.60 59.70 59.15 60.00 866,227 51,681,429 59.663 56.13 56.04 56.13 55.61 56.41 921,302 56.096 0.17%
2022-09-02 0 59.60 59.60 59.70 59.20 60.60 641,899 38,382,464 59.795 56.04 56.04 56.13 55.66 56.98 682,711 56.221 -1.73%
2022-09-01 0 60.65 60.60 60.65 60.50 61.10 311,000 18,886,312 60.728 57.02 56.98 57.02 56.88 57.45 330,773 57.097 -0.66%
2022-08-31 0 61.05 61.00 61.05 60.50 61.30 754,166 45,920,389 60.889 57.40 57.35 57.40 56.88 57.64 802,116 57.249 -1.05%
2022-08-30 0 61.70 61.70 61.80 60.75 62.20 382,000 23,432,365 61.341 58.01 58.01 58.11 57.12 58.48 406,288 57.674 0.57%
2022-08-29 0 61.35 61.30 61.35 61.30 62.35 258,200 15,917,515 61.648 57.68 57.64 57.68 57.64 58.62 274,616 57.963 -2.46%
2022-08-26 0 62.90 62.85 62.90 61.90 63.10 399,891 25,039,057 62.615 59.14 59.09 59.14 58.20 59.33 425,316 58.872 1.70%
2022-08-25 0 61.85 61.85 62.00 60.80 62.50 375,462 23,092,242 61.504 58.15 58.15 58.29 57.17 58.76 399,334 57.827 1.81%
2022-08-24 0 60.75 60.75 60.80 60.55 63.00 394,453 24,020,659 60.896 57.12 57.12 57.17 56.93 59.23 419,532 57.256 -1.38%
2022-08-23 0 61.60 61.60 61.75 61.55 63.20 404,561 25,045,623 61.908 57.92 57.92 58.06 57.87 59.42 430,283 58.207 -1.36%
2022-08-22 0 62.45 62.45 62.65 62.15 63.00 372,141 23,262,320 62.509 58.72 58.72 58.90 58.43 59.23 395,802 58.773 -1.03%
2022-08-19 0 63.10 63.10 63.25 63.00 64.40 676,190 43,044,290 63.657 59.33 59.33 59.47 59.23 60.55 719,182 59.852 -1.71%
2022-08-18 0 64.20 64.20 64.45 64.00 65.45 462,632 29,905,996 64.643 60.36 60.36 60.60 60.17 61.54 492,046 60.779 -1.15%
2022-08-17 0 64.95 64.90 64.95 64.65 65.60 859,300 55,937,202 65.096 61.07 61.02 61.07 60.79 61.68 913,934 61.205 -0.54%
2022-08-16 0 65.30 65.15 65.30 65.00 66.45 798,548 52,182,566 65.347 61.40 61.26 61.40 61.11 62.48 849,320 61.440 0.31%
2022-08-15 0 65.10 65.10 65.15 64.70 66.10 938,024 61,126,176 65.165 61.21 61.21 61.26 60.83 62.15 997,664 61.269 -0.08%
2022-08-12 0 65.15 65.15 65.20 64.40 65.70 533,031 34,683,549 65.069 61.26 61.26 61.30 60.55 61.77 566,921 61.179 -0.38%
2022-08-11 0 66.70 66.55 66.70 65.40 67.70 901,344 60,176,068 66.763 61.49 61.35 61.49 60.29 62.41 977,707 61.548 2.30%
2022-08-10 0 65.20 65.20 65.35 64.55 66.55 1,347,090 87,659,755 65.073 60.11 60.11 60.25 59.51 61.35 1,461,217 59.991 -2.03%
2022-08-09 0 66.55 66.55 66.65 65.45 67.50 1,354,531 89,870,239 66.348 61.35 61.35 61.44 60.34 62.23 1,469,289 61.166 0.08%
2022-08-08 0 66.50 66.45 66.50 66.00 68.00 2,151,500 144,753,690 67.280 61.31 61.26 61.31 60.85 62.69 2,333,778 62.025 -0.52%
2022-08-05 0 66.85 66.80 66.85 62.75 67.55 3,204,974 210,707,576 65.744 61.63 61.58 61.63 57.85 62.27 3,476,504 60.609 6.11%
2022-08-04 0 63.00 62.95 63.00 62.10 63.15 987,283 61,963,021 62.761 58.08 58.03 58.08 57.25 58.22 1,070,927 57.859 1.78%
2022-08-03 0 61.90 61.85 61.90 60.80 62.95 870,026 53,810,440 61.849 57.07 57.02 57.07 56.05 58.03 943,736 57.019 -0.56%
2022-08-02 0 62.25 62.20 62.25 61.05 63.30 1,844,442 114,352,471 61.998 57.39 57.34 57.39 56.28 58.36 2,000,706 57.156 1.55%
2022-08-01 0 61.30 61.30 61.40 60.15 63.60 934,100 57,267,656 61.308 56.51 56.51 56.60 55.45 58.63 1,013,238 56.519 -1.92%
2022-07-29 0 62.50 62.30 62.50 62.10 64.35 851,150 53,236,675 62.547 57.62 57.43 57.62 57.25 59.32 923,261 57.662 -2.04%
2022-07-28 0 63.80 63.75 63.80 63.30 64.80 1,234,450 78,858,263 63.881 58.82 58.77 58.82 58.36 59.74 1,339,034 58.892 0.47%
2022-07-27 0 63.50 63.50 63.55 62.70 64.60 1,396,500 88,510,886 63.381 58.54 58.54 58.59 57.80 59.55 1,514,814 58.430 1.03%
2022-07-26 0 62.85 62.85 62.90 62.35 64.15 1,709,409 107,909,229 63.127 57.94 57.94 57.99 57.48 59.14 1,854,233 58.196 -1.41%
2022-07-25 0 63.75 63.75 63.80 62.60 64.40 1,095,923 69,898,855 63.781 58.77 58.77 58.82 57.71 59.37 1,188,771 58.799 -0.08%
2022-07-22 0 63.80 63.75 63.80 63.05 65.60 1,272,041 81,188,029 63.825 58.82 58.77 58.82 58.13 60.48 1,379,810 58.840 -1.09%
2022-07-21 0 64.50 64.50 64.60 63.15 65.65 1,497,855 96,142,367 64.187 59.46 59.46 59.55 58.22 60.52 1,624,755 59.173 -0.08%
2022-07-20 0 64.55 64.55 64.65 64.05 64.85 536,278 34,610,014 64.537 59.51 59.51 59.60 59.05 59.78 581,712 59.497 1.65%
2022-07-19 0 63.50 63.50 63.70 63.25 65.45 681,007 43,422,152 63.762 58.54 58.54 58.72 58.31 60.34 738,703 58.782 -2.08%
2022-07-18 0 64.85 64.75 64.85 63.25 65.30 1,103,525 71,374,614 64.679 59.78 59.69 59.78 58.31 60.20 1,197,017 59.627 3.68%
2022-07-15 0 62.55 62.55 62.75 61.45 63.00 1,304,428 81,153,117 62.214 57.66 57.66 57.85 56.65 58.08 1,414,941 57.354 0.00%
2022-07-14 0 62.55 62.55 62.60 61.35 62.70 346,764 21,555,638 62.162 57.66 57.66 57.71 56.56 57.80 376,142 57.307 0.56%
2022-07-13 0 62.20 62.20 62.25 61.70 63.05 883,752 55,160,500 62.416 57.34 57.34 57.39 56.88 58.13 958,625 57.541 -1.35%
2022-07-12 0 63.05 63.05 63.10 62.30 64.05 1,817,641 114,346,284 62.909 58.13 58.13 58.17 57.43 59.05 1,971,634 57.996 -0.16%
2022-07-11 0 63.15 63.15 63.20 62.10 63.45 1,342,080 84,960,092 63.305 58.22 58.22 58.26 57.25 58.49 1,455,783 58.360 -1.10%
2022-07-08 0 63.85 63.85 63.90 61.70 64.95 2,089,767 132,281,963 63.300 58.86 58.86 58.91 56.88 59.88 2,266,815 58.356 5.02%
2022-07-07 0 60.80 60.65 60.80 59.75 62.15 3,170,200 191,316,767 60.348 56.05 55.91 56.05 55.08 57.30 3,438,784 55.635 -2.25%
2022-07-06 0 62.20 62.20 62.35 61.50 65.65 2,449,458 153,677,235 62.739 57.34 57.34 57.48 56.70 60.52 2,656,980 57.839 -3.72%
2022-07-05 0 64.60 64.60 64.70 64.50 65.30 734,109 47,515,397 64.725 59.55 59.55 59.65 59.46 60.20 796,304 59.670 -0.92%
2022-07-04 0 65.20 65.20 65.25 64.15 66.65 1,052,564 68,448,184 65.030 60.11 60.11 60.15 59.14 61.44 1,141,739 59.951 -2.18%
2022-06-30 0 66.65 66.60 66.65 66.05 68.35 856,076 57,265,830 66.893 61.44 61.40 61.44 60.89 63.01 928,604 61.669 -2.49%
2022-06-29 0 68.35 68.30 68.35 67.65 69.45 576,700 39,484,641 68.467 63.01 62.97 63.01 62.37 64.03 625,559 63.119 -1.23%
2022-06-28 0 69.20 69.20 69.25 67.60 69.40 862,300 58,923,515 68.333 63.80 63.80 63.84 62.32 63.98 935,355 62.996 -0.29%
2022-06-27 0 69.40 69.40 69.50 68.70 70.45 695,076 48,299,384 69.488 63.98 63.98 64.07 63.33 64.95 753,964 64.061 1.09%
2022-06-24 0 68.65 68.60 68.65 67.55 68.65 1,021,964 69,637,900 68.141 63.29 63.24 63.29 62.27 63.29 1,108,546 62.819 1.33%
2022-06-23 0 67.75 67.55 67.75 67.10 68.10 1,607,120 108,838,659 67.723 62.46 62.27 62.46 61.86 62.78 1,743,278 62.433 0.97%
2022-06-22 0 67.10 67.10 67.25 67.05 68.00 951,350 64,142,200 67.422 61.86 61.86 62.00 61.81 62.69 1,031,950 62.156 -1.32%
2022-06-21 0 68.00 67.85 68.00 66.00 68.00 1,155,854 77,657,753 67.186 62.69 62.55 62.69 60.85 62.69 1,253,780 61.939 2.33%
2022-06-20 0 66.45 66.45 66.50 66.15 67.70 463,772 30,844,181 66.507 61.26 61.26 61.31 60.98 62.41 503,063 61.313 -1.34%
2022-06-17 0 67.35 66.95 67.35 65.50 67.35 3,479,382 232,314,249 66.769 62.09 61.72 62.09 60.38 62.09 3,774,160 61.554 1.35%
2022-06-16 0 66.45 66.35 66.45 65.80 66.85 1,726,302 114,452,488 66.299 61.26 61.17 61.26 60.66 61.63 1,872,557 61.121 -0.52%
2022-06-15 0 66.80 66.80 66.85 66.20 67.70 1,686,837 113,284,431 67.158 61.58 61.58 61.63 61.03 62.41 1,829,748 61.913 0.91%
2022-06-14 0 66.20 66.15 66.20 64.65 66.75 2,238,959 147,915,855 66.065 61.03 60.98 61.03 59.60 61.54 2,428,647 60.905 -0.90%
2022-06-13 0 66.80 66.75 66.80 65.55 72.70 6,718,386 467,745,961 69.622 61.58 61.54 61.58 60.43 67.02 7,287,578 64.184 -10.87%
2022-06-10 0 74.95 74.95 75.00 72.40 74.95 12,839,574 957,049,342 74.539 69.10 69.10 69.14 66.75 69.10 13,927,362 68.717 1.56%
2022-06-09 0 73.80 73.75 73.80 73.35 75.50 3,754,535 279,041,346 74.321 68.04 67.99 68.04 67.62 69.60 4,072,625 68.516 0.14%
2022-06-08 0 73.70 73.60 73.70 72.50 73.75 3,382,272 247,548,759 73.190 67.94 67.85 67.94 66.84 67.99 3,668,823 67.474 1.66%
2022-06-07 0 72.50 72.45 72.50 71.50 73.20 2,725,839 196,677,974 72.153 66.84 66.79 66.84 65.92 67.48 2,956,776 66.518 -0.62%
2022-06-06 0 72.95 72.90 72.95 71.35 72.95 3,051,921 220,443,755 72.231 67.25 67.21 67.25 65.78 67.25 3,310,484 66.590 2.24%
2022-06-02 0 71.35 71.30 71.35 70.35 71.80 2,749,977 195,676,942 71.156 65.78 65.73 65.78 64.86 66.19 2,982,959 65.598 0.28%
2022-06-01 0 71.15 71.10 71.15 70.65 72.40 2,122,801 151,225,985 71.239 65.59 65.55 65.59 65.13 66.75 2,302,648 65.675 -0.49%
2022-05-31 0 71.50 71.35 71.50 69.25 71.50 2,598,356 183,818,288 70.744 65.92 65.78 65.92 63.84 65.92 2,818,493 65.219 3.32%
2022-05-30 0 69.20 69.10 69.20 68.25 70.35 1,895,422 130,816,504 69.017 63.80 63.70 63.80 62.92 64.86 2,056,005 63.627 -0.07%
2022-05-27 0 69.25 69.20 69.25 67.20 69.25 2,273,027 155,496,841 68.410 63.84 63.80 63.84 61.95 63.84 2,465,601 63.067 2.14%
2022-05-26 0 67.80 67.75 67.80 67.55 68.85 2,272,068 154,333,874 67.927 62.50 62.46 62.50 62.27 63.47 2,464,561 62.621 -1.53%
2022-05-25 0 68.85 68.80 68.85 67.70 69.50 3,417,663 233,645,046 68.364 63.47 63.43 63.47 62.41 64.07 3,707,212 63.024 -0.29%
2022-05-24 0 69.05 69.00 69.05 69.00 71.70 2,338,337 162,739,664 69.596 63.66 63.61 63.66 63.61 66.10 2,536,444 64.161 -3.63%
2022-05-23 0 71.65 71.60 71.65 71.55 74.95 3,039,990 219,977,150 72.361 66.05 66.01 66.05 65.96 69.10 3,297,542 66.709 -4.59%
2022-05-20 0 75.10 75.10 75.15 74.85 76.10 1,776,379 133,311,061 75.047 69.23 69.23 69.28 69.00 70.16 1,926,876 69.185 0.13%
2022-05-19 0 75.00 75.00 75.10 74.25 75.35 1,589,693 119,407,606 75.114 69.14 69.14 69.23 68.45 69.46 1,724,374 69.247 -1.77%
2022-05-18 0 76.35 76.30 76.35 75.30 78.80 1,815,074 138,429,866 76.267 70.39 70.34 70.39 69.42 72.65 1,968,850 70.310 -2.61%
2022-05-17 0 78.40 78.25 78.40 76.35 78.70 1,366,149 106,093,523 77.659 72.28 72.14 72.28 70.39 72.55 1,481,891 71.593 3.77%
2022-05-16 0 75.55 75.50 75.55 75.25 77.45 974,342 74,123,949 76.076 69.65 69.60 69.65 69.37 71.40 1,056,890 70.134 -0.92%
2022-05-13 0 76.25 76.25 76.30 74.80 76.85 974,534 74,246,156 76.186 70.29 70.29 70.34 68.96 70.85 1,057,098 70.236 2.76%
2022-05-12 0 74.20 74.20 74.30 74.20 76.10 1,359,179 102,095,108 75.115 68.40 68.40 68.50 68.40 70.16 1,474,331 69.248 1.37%
2022-05-11 0 78.40 78.35 78.40 77.70 80.40 1,705,900 134,754,142 78.993 67.48 67.44 67.48 66.88 69.20 1,981,877 67.993 -0.19%
2022-05-10 0 78.55 78.55 78.60 76.00 79.80 1,664,381 130,823,239 78.602 67.61 67.61 67.65 65.42 68.69 1,933,642 67.656 0.71%
2022-05-06 0 78.00 78.00 78.05 77.70 79.30 1,573,607 122,946,336 78.130 67.14 67.14 67.18 66.88 68.26 1,828,182 67.251 -3.17%
2022-05-05 0 80.55 80.50 80.60 80.15 82.60 1,244,585 101,069,052 81.207 69.33 69.29 69.38 68.99 71.10 1,445,932 69.899 -0.80%
2022-05-04 0 81.20 81.05 81.20 79.40 81.70 627,922 50,764,465 80.845 69.89 69.76 69.89 68.34 70.32 729,506 69.587 0.81%
2022-05-03 0 80.55 80.50 80.55 78.95 81.00 1,160,637 93,154,626 80.262 69.33 69.29 69.33 67.96 69.72 1,348,403 69.085 0.62%
2022-04-29 0 80.05 80.00 80.05 77.90 81.80 1,862,772 148,349,700 79.639 68.90 68.86 68.90 67.05 70.41 2,164,128 68.549 1.91%
2022-04-28 0 78.55 78.55 78.60 77.00 78.95 856,600 66,909,969 78.111 67.61 67.61 67.65 66.28 67.96 995,179 67.234 1.75%
2022-04-27 0 77.20 77.15 77.20 74.50 78.05 1,247,768 95,985,605 76.926 66.45 66.41 66.45 64.13 67.18 1,449,630 66.214 3.49%
2022-04-26 0 74.60 74.55 74.60 74.60 77.80 1,344,008 101,800,447 75.744 64.21 64.17 64.21 64.21 66.97 1,561,439 65.197 -1.97%
2022-04-25 0 76.10 76.05 76.10 75.50 77.85 957,526 73,265,200 76.515 65.50 65.46 65.50 64.99 67.01 1,112,433 65.860 -1.87%
2022-04-22 0 77.55 77.50 77.55 74.30 78.05 2,219,472 168,266,266 75.814 66.75 66.71 66.75 63.95 67.18 2,578,534 65.257 -0.45%
2022-04-21 0 77.90 77.60 77.90 77.15 79.50 1,512,500 118,029,019 78.036 67.05 66.79 67.05 66.41 68.43 1,757,190 67.169 1.96%
2022-04-20 0 76.40 76.40 76.55 76.10 78.00 842,618 64,518,672 76.569 65.76 65.76 65.89 65.50 67.14 978,935 65.907 -0.26%
2022-04-19 0 76.60 76.60 76.70 76.35 79.25 1,637,410 126,332,708 77.154 65.93 65.93 66.02 65.72 68.21 1,902,307 66.410 -2.67%
2022-04-14 0 78.70 78.60 78.70 77.05 79.05 737,067 57,803,622 78.424 67.74 67.65 67.74 66.32 68.04 856,308 67.503 2.81%
2022-04-13 0 76.55 76.50 76.55 76.10 77.25 888,624 68,109,525 76.646 65.89 65.85 65.89 65.50 66.49 1,032,384 65.973 -0.33%
2022-04-12 0 76.80 76.75 76.80 75.50 77.40 943,229 72,145,777 76.488 66.11 66.06 66.11 64.99 66.62 1,095,823 65.837 1.32%
2022-04-11 0 75.80 75.75 75.80 75.55 78.00 1,787,804 136,115,464 76.136 65.24 65.20 65.24 65.03 67.14 2,077,032 65.534 -2.19%
2022-04-08 0 77.50 77.50 77.55 76.60 77.75 755,721 58,461,599 77.359 66.71 66.71 66.75 65.93 66.92 877,980 66.586 1.17%
2022-04-07 0 76.60 76.60 76.95 76.60 78.35 987,665 76,121,848 77.073 65.93 65.93 66.23 65.93 67.44 1,147,448 66.340 -1.16%
2022-04-06 0 77.50 77.50 77.65 77.00 79.50 1,394,468 109,225,332 78.328 66.71 66.71 66.84 66.28 68.43 1,620,062 67.420 -2.64%
2022-04-04 0 79.60 79.60 79.75 79.15 80.65 454,146 36,157,872 79.617 68.52 68.52 68.64 68.13 69.42 527,617 68.531 -0.19%
2022-04-01 0 79.75 79.75 79.80 77.80 79.75 943,368 74,520,224 78.994 68.64 68.64 68.69 66.97 68.64 1,095,984 67.994 0.31%
2022-03-31 0 79.50 79.50 79.70 78.20 80.85 1,667,203 132,562,203 79.512 68.43 68.43 68.60 67.31 69.59 1,936,920 68.440 -3.23%
2022-03-30 0 82.15 82.15 82.30 81.75 83.00 865,264 71,295,887 82.398 70.71 70.71 70.84 70.37 71.44 1,005,245 70.924 -0.36%
2022-03-29 0 82.45 82.45 82.50 81.80 84.20 695,445 57,533,385 82.729 70.97 70.97 71.01 70.41 72.48 807,953 71.209 0.79%
2022-03-28 0 81.80 81.75 81.80 80.35 83.80 820,691 67,631,329 82.408 70.41 70.37 70.41 69.16 72.13 953,461 70.932 0.93%
2022-03-25 0 81.05 81.05 81.20 80.50 84.50 1,898,290 155,137,808 81.725 69.76 69.76 69.89 69.29 72.73 2,205,392 70.345 -2.58%
2022-03-24 0 83.20 83.20 83.45 82.85 84.20 1,672,393 139,567,325 83.454 71.61 71.61 71.83 71.31 72.48 1,942,950 71.833 -0.95%
2022-03-23 0 84.00 83.95 84.00 83.65 85.90 1,490,261 125,733,915 84.370 72.30 72.26 72.30 72.00 73.94 1,731,353 72.622 -1.23%
2022-03-22 0 85.05 84.90 85.05 82.35 85.05 1,020,100 85,858,873 84.167 73.21 73.08 73.21 70.88 73.21 1,185,130 72.447 0.71%
2022-03-21 0 84.45 84.40 84.45 84.15 87.75 777,740 66,185,729 85.100 72.69 72.65 72.69 72.43 75.53 903,561 73.250 -1.57%
2022-03-18 0 85.80 85.70 85.80 81.40 85.80 3,330,494 282,058,564 84.690 73.85 73.77 73.85 70.07 73.85 3,869,295 72.897 5.02%
2022-03-17 0 81.70 81.65 81.70 80.30 83.00 1,942,103 158,194,838 81.455 70.32 70.28 70.32 69.12 71.44 2,256,293 70.113 3.48%
2022-03-16 0 78.95 78.60 78.95 73.80 79.15 2,509,855 191,804,460 76.421 67.96 67.65 67.96 63.52 68.13 2,915,895 65.779 7.27%
2022-03-15 0 73.60 73.55 73.60 72.60 77.95 2,603,760 194,847,598 74.833 63.35 63.31 63.35 62.49 67.10 3,024,992 64.413 -5.46%
2022-03-14 0 77.85 77.50 77.85 76.45 78.75 2,082,291 161,690,195 77.650 67.01 66.71 67.01 65.80 67.78 2,419,160 66.837 -1.08%
2022-03-11 0 78.70 78.55 78.70 75.00 79.50 1,441,594 111,508,386 77.351 67.74 67.61 67.74 64.56 68.43 1,674,812 66.580 2.14%
2022-03-10 0 77.05 76.95 77.05 76.20 78.15 1,429,324 110,231,019 77.121 66.32 66.23 66.32 65.59 67.27 1,660,557 66.382 2.87%
2022-03-09 0 74.90 74.65 74.90 71.85 75.25 1,842,861 135,397,283 73.471 64.47 64.25 64.47 61.84 64.77 2,140,996 63.240 0.60%
2022-03-08 0 74.45 74.20 74.45 74.00 76.25 1,665,090 124,853,292 74.983 64.08 63.87 64.08 63.70 65.63 1,934,465 64.542 0.00%
2022-03-07 0 74.45 74.40 74.45 74.20 81.15 4,065,522 309,026,684 76.012 64.08 64.04 64.08 63.87 69.85 4,723,235 65.427 -7.80%
2022-03-04 0 80.75 80.75 80.80 80.10 84.40 2,558,710 208,827,891 81.615 69.51 69.51 69.55 68.95 72.65 2,972,653 70.250 -2.30%
2022-03-03 0 82.65 82.50 82.65 81.65 85.00 1,794,317 148,389,654 82.700 71.14 71.01 71.14 70.28 73.16 2,084,598 71.184 -1.72%
2022-03-02 0 84.10 83.75 84.10 83.50 85.15 1,305,041 109,913,175 84.222 72.39 72.09 72.39 71.87 73.29 1,516,168 72.494 -1.35%
2022-03-01 0 85.25 85.20 85.25 84.30 87.00 1,412,523 120,509,418 85.315 73.38 73.34 73.38 72.56 74.89 1,641,038 73.435 -0.18%
2022-02-28 0 85.40 85.20 85.40 84.75 87.70 1,169,597 99,845,839 85.368 73.51 73.34 73.51 72.95 75.49 1,358,812 73.480 -2.34%
2022-02-25 0 87.45 87.40 87.45 85.65 88.00 2,508,254 218,161,416 86.977 75.27 75.23 75.27 73.72 75.75 2,914,035 74.866 2.10%
2022-02-24 0 85.65 85.40 85.65 84.75 89.00 3,903,702 337,698,697 86.507 73.72 73.51 73.72 72.95 76.61 4,535,236 74.461 0.76%
2022-02-23 0 85.00 84.90 85.00 81.15 85.10 3,220,350 269,129,303 83.571 73.16 73.08 73.16 69.85 73.25 3,741,332 71.934 3.28%
2022-02-22 0 82.30 82.30 82.35 81.00 84.90 1,445,906 119,520,264 82.661 70.84 70.84 70.88 69.72 73.08 1,679,822 71.151 0.37%
2022-02-21 0 82.00 82.00 82.10 80.25 82.00 581,242 47,399,267 81.548 70.58 70.58 70.67 69.08 70.58 675,274 70.193 1.36%
2022-02-18 0 80.90 80.80 80.90 80.00 81.10 551,376 44,568,158 80.831 69.63 69.55 69.63 68.86 69.81 640,577 69.575 -0.61%
2022-02-17 0 81.40 81.10 81.40 80.20 82.00 620,006 50,199,229 80.966 70.07 69.81 70.07 69.03 70.58 720,309 69.691 1.37%
2022-02-16 0 80.30 80.30 80.40 80.15 81.60 743,150 59,911,063 80.618 69.12 69.12 69.20 68.99 70.24 863,375 69.392 -0.25%
2022-02-15 0 80.50 80.40 80.50 78.60 81.85 1,076,682 86,818,761 80.635 69.29 69.20 69.29 67.65 70.45 1,250,866 69.407 1.71%
2022-02-14 0 79.15 79.15 79.20 78.80 79.75 969,195 76,868,237 79.311 68.13 68.13 68.17 67.83 68.64 1,125,990 68.267 0.00%
2022-02-11 0 79.15 79.10 79.15 79.10 80.35 683,743 54,595,450 79.848 68.13 68.09 68.13 68.09 69.16 794,358 68.729 -1.55%
2022-02-10 0 80.40 80.35 80.40 79.00 81.00 1,373,543 110,436,308 80.403 69.20 69.16 69.20 68.00 69.72 1,595,752 69.206 2.88%
2022-02-09 0 78.15 78.15 78.20 76.70 78.30 1,029,708 80,140,719 77.829 67.27 67.27 67.31 66.02 67.40 1,196,292 66.991 1.89%
2022-02-08 0 76.70 76.70 76.80 76.20 77.50 611,313 46,930,874 76.771 66.02 66.02 66.11 65.59 66.71 710,210 66.080 -1.03%
2022-02-07 0 77.50 77.50 77.55 76.65 79.50 1,097,216 84,850,325 77.332 66.71 66.71 66.75 65.98 68.43 1,274,722 66.564 -1.90%
2022-02-04 0 79.00 79.00 79.25 77.40 79.55 1,014,095 80,077,119 78.964 68.00 68.00 68.21 66.62 68.47 1,178,153 67.968 2.07%
2022-01-31 0 77.40 77.40 77.70 77.40 78.70 342,861 26,687,876 77.839 66.62 66.62 66.88 66.62 67.74 398,328 67.000 0.13%
2022-01-28 0 77.30 77.30 77.60 76.05 79.65 1,549,622 119,574,737 77.164 66.54 66.54 66.79 65.46 68.56 1,800,317 66.419 -1.53%
2022-01-27 0 78.50 78.40 78.50 78.00 80.50 2,016,474 159,349,596 79.024 67.57 67.48 67.57 67.14 69.29 2,342,696 68.020 -2.42%
2022-01-26 0 80.45 80.40 80.45 80.00 81.20 1,070,552 86,314,992 80.627 69.25 69.20 69.25 68.86 69.89 1,243,744 69.399 0.31%
2022-01-25 0 80.20 80.20 80.25 80.05 82.50 1,251,179 100,879,172 80.627 69.03 69.03 69.08 68.90 71.01 1,453,592 69.400 -2.79%
2022-01-24 0 82.50 82.45 82.50 81.65 83.15 770,898 63,686,929 82.614 71.01 70.97 71.01 70.28 71.57 895,612 71.110 0.12%
2022-01-21 0 82.40 82.40 82.50 81.70 83.35 1,241,490 102,189,877 82.312 70.93 70.93 71.01 70.32 71.74 1,442,336 70.850 0.12%
2022-01-20 0 82.30 82.20 82.30 81.55 82.90 608,183 49,990,639 82.197 70.84 70.75 70.84 70.19 71.36 706,574 70.751 0.92%
2022-01-19 0 81.55 81.50 81.55 81.50 83.20 1,148,782 94,073,796 81.890 70.19 70.15 70.19 70.15 71.61 1,334,630 70.487 -1.33%
2022-01-18 0 82.65 82.65 82.70 82.50 84.40 986,732 82,189,897 83.295 71.14 71.14 71.18 71.01 72.65 1,146,364 71.696 0.18%
2022-01-17 0 82.50 82.45 82.50 81.45 82.75 481,600 39,643,905 82.317 71.01 70.97 71.01 70.11 71.23 559,512 70.854 0.92%
2022-01-14 0 81.75 81.70 81.75 81.40 83.00 1,214,961 99,689,108 82.051 70.37 70.32 70.37 70.07 71.44 1,411,515 70.626 -0.91%
2022-01-13 0 82.50 82.35 82.50 82.10 83.45 646,482 53,568,311 82.861 71.01 70.88 71.01 70.67 71.83 751,069 71.323 -0.48%
2022-01-12 0 82.90 82.90 83.00 82.10 83.60 1,492,924 123,800,608 82.925 71.36 71.36 71.44 70.67 71.96 1,734,447 71.378 0.36%
2022-01-11 0 82.60 82.55 82.60 82.30 83.80 574,055 47,699,341 83.092 71.10 71.05 71.10 70.84 72.13 666,925 71.521 -0.48%
2022-01-10 0 83.00 83.00 83.10 82.70 83.60 454,595 37,757,491 83.057 71.44 71.44 71.53 71.18 71.96 528,139 71.492 -0.72%
2022-01-07 0 83.60 83.55 83.60 82.55 84.25 542,703 45,303,412 83.477 71.96 71.92 71.96 71.05 72.52 630,501 71.853 -0.24%
2022-01-06 0 83.80 83.75 83.80 82.15 84.65 965,600 80,668,322 83.542 72.13 72.09 72.13 70.71 72.86 1,121,813 71.909 -0.24%
2022-01-05 0 84.00 83.80 84.00 83.60 86.40 1,020,361 86,508,629 84.782 72.30 72.13 72.30 71.96 74.37 1,185,433 72.976 -0.41%
2022-01-04 0 84.35 84.30 84.35 84.05 86.00 546,500 46,545,460 85.170 72.60 72.56 72.60 72.35 74.02 634,912 73.310 -0.59%
2022-01-03 0 84.85 84.80 84.85 83.75 85.35 233,752 19,769,965 84.577 73.03 72.99 73.03 72.09 73.46 271,568 72.799 0.71%
2021-12-31 0 84.25 84.10 84.25 83.60 84.60 232,882 19,577,147 84.065 72.52 72.39 72.52 71.96 72.82 270,557 72.359 0.30%
2021-12-30 0 84.00 83.85 84.00 83.15 84.70 282,800 23,743,440 83.958 72.30 72.17 72.30 71.57 72.91 328,551 72.267 -0.59%
2021-12-29 0 84.50 84.15 84.50 82.50 84.50 560,480 47,172,636 84.165 72.73 72.43 72.73 71.01 72.73 651,153 72.445 0.90%
2021-12-28 0 83.75 83.50 83.75 81.60 83.80 392,600 32,664,377 83.200 72.09 71.87 72.09 70.24 72.13 456,114 71.614 0.90%
2021-12-24 0 83.00 82.70 83.00 82.05 83.95 156,900 12,981,447 82.737 71.44 71.18 71.44 70.62 72.26 182,283 71.216 -0.90%
2021-12-23 0 83.75 83.50 83.75 82.65 84.00 256,801 21,473,401 83.619 72.09 71.87 72.09 71.14 72.30 298,346 71.975 0.54%
2021-12-22 0 83.30 83.25 83.30 80.85 83.50 677,443 56,137,370 82.867 71.70 71.66 71.70 69.59 71.87 787,038 71.327 2.52%
2021-12-21 0 81.25 81.25 81.35 79.80 82.00 949,946 77,123,922 81.188 69.94 69.94 70.02 68.69 70.58 1,103,627 69.882 0.87%
2021-12-20 0 80.55 80.45 80.55 79.50 81.30 1,018,864 82,038,672 80.520 69.33 69.25 69.33 68.43 69.98 1,183,694 69.307 0.25%
2021-12-17 0 80.35 80.30 80.35 79.15 81.50 2,553,869 204,459,407 80.059 69.16 69.12 69.16 68.13 70.15 2,967,029 68.910 -1.41%
2021-12-16 0 81.50 81.50 81.65 79.60 81.90 940,260 76,069,272 80.902 70.15 70.15 70.28 68.52 70.50 1,092,374 69.637 1.68%
2021-12-15 0 80.15 80.15 80.30 80.00 81.60 937,410 75,485,653 80.526 68.99 68.99 69.12 68.86 70.24 1,089,062 69.313 -1.29%
2021-12-14 0 81.20 81.15 81.20 80.50 82.00 1,182,748 95,744,302 80.951 69.89 69.85 69.89 69.29 70.58 1,374,091 69.678 -1.04%
2021-12-13 0 82.05 82.05 82.10 82.05 83.95 803,600 66,478,725 82.726 70.62 70.62 70.67 70.62 72.26 933,605 71.206 -1.26%
2021-12-10 0 83.10 83.05 83.10 82.70 84.50 907,999 75,959,248 83.656 71.53 71.49 71.53 71.18 72.73 1,054,893 72.007 -2.58%
2021-12-09 0 85.30 84.95 85.30 82.30 85.40 1,505,696 126,789,550 84.207 73.42 73.12 73.42 70.84 73.51 1,749,285 72.481 3.90%
2021-12-08 0 82.10 82.05 82.10 82.00 84.10 950,160 78,626,184 82.750 70.67 70.62 70.67 70.58 72.39 1,103,875 71.227 -2.09%
2021-12-07 0 83.85 83.65 83.85 81.70 83.90 776,162 64,507,677 83.111 72.17 72.00 72.17 70.32 72.22 901,728 71.538 0.96%
2021-12-06 0 83.05 83.05 83.15 81.00 83.60 1,266,185 104,685,433 82.678 71.49 71.49 71.57 69.72 71.96 1,471,026 71.165 0.79%
2021-12-03 0 82.40 82.20 82.40 81.50 85.00 2,077,415 171,706,828 82.654 70.93 70.75 70.93 70.15 73.16 2,413,495 71.144 -2.77%
2021-12-02 0 84.75 84.70 84.75 83.50 85.50 1,116,766 94,560,428 84.673 72.95 72.91 72.95 71.87 73.59 1,297,434 72.883 0.77%
2021-12-01 0 84.10 84.10 84.30 82.35 84.80 1,209,258 101,562,619 83.988 72.39 72.39 72.56 70.88 72.99 1,404,890 72.292 2.37%
2021-11-30 0 82.15 82.15 82.20 80.65 82.55 1,325,532 108,342,652 81.735 70.71 70.71 70.75 69.42 71.05 1,539,974 70.354 0.67%
2021-11-29 0 81.60 81.60 81.70 80.35 82.45 585,100 47,609,140 81.369 70.24 70.24 70.32 69.16 70.97 679,756 70.039 0.68%
2021-11-26 0 81.05 81.00 81.05 81.00 82.95 589,433 48,205,653 81.783 69.76 69.72 69.76 69.72 71.40 684,790 70.395 -0.92%
2021-11-25 0 81.80 81.75 81.80 80.85 81.90 816,067 66,413,608 81.383 70.41 70.37 70.41 69.59 70.50 948,089 70.050 0.31%
2021-11-24 0 81.55 81.55 81.60 80.55 83.45 1,659,250 135,341,700 81.568 70.19 70.19 70.24 69.33 71.83 1,927,680 70.210 -2.45%
2021-11-23 0 83.60 83.50 83.60 83.00 84.95 973,592 81,446,585 83.656 71.96 71.87 71.96 71.44 73.12 1,131,098 72.007 -1.42%
2021-11-22 0 84.80 84.80 84.90 84.80 86.15 964,092 82,135,329 85.194 72.99 72.99 73.08 72.99 74.15 1,120,061 73.331 -1.28%
2021-11-19 0 85.90 85.90 85.95 84.50 86.40 895,096 76,678,039 85.665 73.94 73.94 73.98 72.73 74.37 1,039,903 73.736 0.53%
2021-11-18 0 85.45 85.40 85.45 85.00 86.00 648,230 55,357,310 85.398 73.55 73.51 73.55 73.16 74.02 753,099 73.506 -0.64%
2021-11-17 0 86.00 86.00 86.05 83.30 86.50 1,166,295 99,871,774 85.632 74.02 74.02 74.07 71.70 74.45 1,354,976 73.707 2.69%
2021-11-16 0 83.75 83.75 83.90 83.50 84.90 885,061 74,589,122 84.276 72.09 72.09 72.22 71.87 73.08 1,028,245 72.540 -0.71%
2021-11-15 0 84.35 84.30 84.35 83.60 84.90 242,549 20,452,091 84.321 72.60 72.56 72.60 71.96 73.08 281,788 72.580 0.06%
2021-11-12 0 84.30 84.30 84.40 83.40 85.60 911,100 76,757,911 84.248 72.56 72.56 72.65 71.79 73.68 1,058,496 72.516 -0.71%
2021-11-11 0 84.90 84.85 84.90 83.10 85.10 674,235 57,002,526 84.544 73.08 73.03 73.08 71.53 73.25 783,312 72.771 0.47%
2021-11-10 0 84.50 84.50 84.55 82.75 84.80 1,184,742 99,112,769 83.658 72.73 72.73 72.78 71.23 72.99 1,376,407 72.008 1.20%
2021-11-09 0 83.50 83.50 83.55 82.25 84.30 1,587,681 132,065,949 83.182 71.87 71.87 71.92 70.80 72.56 1,844,533 71.599 1.52%
2021-11-08 0 82.25 82.25 82.30 81.60 83.15 722,674 59,452,281 82.267 70.80 70.80 70.84 70.24 71.57 839,587 70.811 0.80%
2021-11-05 0 81.60 81.50 81.60 81.15 83.00 729,311 59,746,262 81.922 70.24 70.15 70.24 69.85 71.44 847,298 70.514 0.12%
2021-11-04 0 81.50 81.50 81.60 79.60 81.85 748,837 60,677,976 81.030 70.15 70.15 70.24 68.52 70.45 869,982 69.746 1.43%
2021-11-03 0 80.35 80.20 80.35 79.20 83.00 2,031,192 162,810,941 80.155 69.16 69.03 69.16 68.17 71.44 2,359,795 68.994 -2.84%
2021-11-02 0 82.70 82.65 82.70 82.20 84.25 839,896 69,909,443 83.236 71.18 71.14 71.18 70.75 72.52 975,773 71.645 -1.96%
2021-11-01 0 84.35 84.20 84.35 83.55 85.00 541,100 45,608,587 84.289 72.60 72.48 72.60 71.92 73.16 628,638 72.551 0.36%
2021-10-29 0 84.05 84.05 84.15 82.65 84.60 1,040,585 87,191,662 83.791 72.35 72.35 72.43 71.14 72.82 1,208,929 72.123 1.63%
2021-10-28 0 82.70 82.65 82.70 82.05 83.55 1,648,000 136,313,631 82.715 71.18 71.14 71.18 70.62 71.92 1,914,610 71.197 0.85%
2021-10-27 0 82.00 82.00 82.05 81.05 86.55 2,414,421 201,584,692 83.492 70.58 70.58 70.62 69.76 74.50 2,805,022 71.866 -3.24%
2021-10-26 0 84.75 84.70 84.75 84.55 87.10 1,300,720 111,102,985 85.417 72.95 72.91 72.95 72.78 74.97 1,511,148 73.522 0.30%
2021-10-25 0 84.50 84.50 84.65 84.50 86.45 709,952 60,296,461 84.930 72.73 72.73 72.86 72.73 74.41 824,807 73.104 -1.86%
2021-10-22 0 86.10 86.10 86.25 84.80 86.65 1,101,200 94,759,462 86.051 74.11 74.11 74.24 72.99 74.58 1,279,350 74.068 0.82%
2021-10-21 0 85.40 85.35 85.40 84.30 86.80 1,089,100 92,965,645 85.360 73.51 73.46 73.51 72.56 74.71 1,265,293 73.474 -1.61%
2021-10-20 0 86.80 86.75 86.80 85.50 87.20 987,900 85,342,353 86.388 74.71 74.67 74.71 73.59 75.06 1,147,721 74.358 1.34%
2021-10-19 0 85.65 85.50 85.65 83.70 85.95 1,281,809 109,364,019 85.320 73.72 73.59 73.72 72.04 73.98 1,489,178 73.439 2.21%
2021-10-18 0 83.80 83.75 83.80 83.10 84.80 1,698,900 142,406,571 83.823 72.13 72.09 72.13 71.53 72.99 1,973,745 72.150 1.39%
2021-10-15 0 82.65 82.65 82.70 80.55 83.10 2,949,800 242,242,816 82.122 71.14 71.14 71.18 69.33 71.53 3,427,013 70.686 3.05%
2021-10-12 0 80.20 80.15 80.20 80.10 83.25 2,709,128 218,938,841 80.815 69.03 68.99 69.03 68.95 71.66 3,147,406 69.562 -4.12%
2021-10-11 0 83.65 83.55 83.65 83.10 85.95 1,073,250 89,993,688 83.852 72.00 71.92 72.00 71.53 73.98 1,246,878 72.175 -1.76%
2021-10-08 0 85.15 85.10 85.15 85.10 87.80 976,062 83,854,139 85.911 73.29 73.25 73.29 73.25 75.57 1,133,968 73.948 -1.10%
2021-10-07 0 86.10 86.10 86.15 85.50 87.45 1,393,628 120,203,400 86.252 74.11 74.11 74.15 73.59 75.27 1,619,087 74.241 0.06%
2021-10-06 0 86.05 85.85 86.05 85.60 88.95 1,521,093 131,167,883 86.233 74.07 73.90 74.07 73.68 76.56 1,767,173 74.225 -3.53%
2021-10-05 0 89.20 89.20 89.25 86.80 89.20 1,238,340 109,405,985 88.349 76.78 76.78 76.82 74.71 76.78 1,438,676 76.046 0.56%
2021-10-04 0 88.70 88.55 88.70 85.45 89.20 1,419,100 124,455,007 87.700 76.35 76.22 76.35 73.55 76.78 1,648,679 75.488 2.96%
2021-09-30 0 86.15 86.10 86.15 86.10 87.95 988,512 85,324,898 86.317 74.15 74.11 74.15 74.11 75.70 1,148,432 74.297 -1.94%
2021-09-29 0 87.85 87.75 87.85 86.80 90.85 1,123,520 98,901,579 88.028 75.62 75.53 75.62 74.71 78.20 1,305,281 75.770 -4.25%
2021-09-28 0 91.75 91.60 91.75 89.20 92.20 928,700 84,776,585 91.285 78.97 78.84 78.97 76.78 79.36 1,078,943 78.574 1.94%
2021-09-27 0 90.00 89.95 90.00 89.05 93.30 2,606,432 235,691,636 90.427 77.47 77.42 77.47 76.65 80.31 3,028,096 77.835 -2.17%
2021-09-24 0 92.00 91.95 92.00 91.65 93.50 1,498,500 138,601,413 92.493 79.19 79.15 79.19 78.89 80.48 1,740,925 79.614 -0.38%
2021-09-23 0 92.35 92.35 92.60 90.75 92.90 2,722,988 250,881,737 92.135 79.49 79.49 79.71 78.11 79.96 3,163,508 79.305 0.71%
2021-09-21 0 91.70 91.70 91.75 89.40 92.90 1,251,516 114,618,336 91.584 78.93 78.93 78.97 76.95 79.96 1,453,984 78.831 2.46%
2021-09-20 0 89.50 89.40 89.50 88.30 93.00 2,246,772 201,358,198 89.621 77.04 76.95 77.04 76.00 80.05 2,610,251 77.141 -3.40%
2021-09-17 0 92.65 92.65 92.75 90.00 93.00 1,519,969 140,179,115 92.225 79.75 79.75 79.83 77.47 80.05 1,765,867 79.383 3.40%
2021-09-16 0 89.60 89.55 89.60 88.90 91.75 1,390,700 124,771,343 89.718 77.12 77.08 77.12 76.52 78.97 1,615,685 77.225 -2.34%
2021-09-15 0 91.75 91.55 91.75 91.55 93.60 686,000 63,418,292 92.446 78.97 78.80 78.97 78.80 80.57 796,980 79.573 -0.54%
2021-09-14 0 92.25 92.25 92.40 92.00 93.30 547,000 50,684,000 92.658 79.40 79.40 79.53 79.19 80.31 635,493 79.755 -0.65%
2021-09-13 0 92.85 92.65 92.85 92.40 93.55 607,100 56,411,007 92.919 79.92 79.75 79.92 79.53 80.52 705,316 79.980 -0.75%
2021-09-10 0 93.55 93.50 93.55 91.50 93.60 965,800 89,702,727 92.879 80.52 80.48 80.52 78.76 80.57 1,122,045 79.946 2.07%
2021-09-09 0 91.65 91.65 91.70 90.15 91.90 1,275,200 116,489,604 91.350 78.89 78.89 78.93 77.60 79.10 1,481,500 78.630 1.78%
2021-09-08 0 90.05 90.05 90.10 89.60 91.95 1,052,530 94,942,053 90.204 77.51 77.51 77.55 77.12 79.15 1,222,806 77.643 -1.58%
2021-09-07 0 91.50 91.40 91.50 91.05 93.15 1,095,389 100,227,654 91.500 78.76 78.67 78.76 78.37 80.18 1,272,599 78.758 -1.08%
2021-09-06 0 92.50 92.45 92.50 92.00 95.05 1,075,901 99,988,575 92.935 79.62 79.58 79.62 79.19 81.81 1,249,958 79.994 -3.44%
2021-09-03 0 95.80 95.75 95.80 92.80 96.40 2,017,259 191,524,336 94.943 82.46 82.42 82.46 79.88 82.98 2,343,607 81.722 2.84%
2021-09-02 0 93.15 93.10 93.15 91.60 93.65 1,367,700 126,641,522 92.595 80.18 80.14 80.18 78.84 80.61 1,588,964 79.701 0.11%
2021-09-01 0 93.05 93.00 93.05 92.40 93.80 1,891,400 175,448,772 92.761 80.09 80.05 80.09 79.53 80.74 2,197,387 79.844 0.49%
2021-08-31 0 92.60 92.55 92.60 91.00 92.85 1,713,648 158,019,947 92.213 79.71 79.66 79.71 78.33 79.92 1,990,879 79.372 1.15%
2021-08-30 0 91.55 91.50 91.55 90.25 92.30 1,826,605 166,551,097 91.181 78.80 78.76 78.80 77.68 79.45 2,122,110 78.484 1.78%
2021-08-27 0 89.95 89.90 89.95 89.70 91.95 1,013,269 91,592,865 90.393 77.42 77.38 77.42 77.21 79.15 1,177,194 77.806 -0.77%
2021-08-26 0 90.65 90.60 90.65 89.70 93.00 1,662,000 150,791,335 90.729 78.03 77.98 78.03 77.21 80.05 1,930,875 78.095 -1.20%
2021-08-25 0 91.75 91.75 91.95 91.35 93.20 1,441,502 132,895,769 92.193 78.97 78.97 79.15 78.63 80.22 1,674,706 79.355 -0.65%
2021-08-24 0 92.35 92.30 92.35 91.65 93.20 1,104,440 102,131,177 92.473 79.49 79.45 79.49 78.89 80.22 1,283,114 79.596 1.15%
2021-08-23 0 91.30 91.20 91.30 89.45 92.40 2,620,370 238,011,953 90.831 78.59 78.50 78.59 76.99 79.53 3,044,289 78.183 3.28%
2021-08-20 0 88.40 88.40 88.45 86.40 89.40 1,492,164 131,204,966 87.929 76.09 76.09 76.13 74.37 76.95 1,733,564 75.685 -0.17%
2021-08-19 0 88.55 88.45 88.55 87.30 90.50 3,331,359 295,917,558 88.828 76.22 76.13 76.22 75.14 77.90 3,870,300 76.459 -2.96%
2021-08-18 0 91.25 91.25 91.30 90.40 92.95 1,673,701 152,828,168 91.312 78.54 78.54 78.59 77.81 80.01 1,944,469 78.596 -0.49%
2021-08-17 0 91.70 91.70 91.75 90.00 96.35 3,884,431 357,327,204 91.990 78.93 78.93 78.97 77.47 82.93 4,512,847 79.180 -3.47%
2021-08-16 0 95.00 95.00 95.05 95.00 101.6 3,238,347 309,707,131 95.637 81.77 81.77 81.81 81.77 87.45 3,762,241 82.320 -3.89%
2021-08-13 0 98.85 98.85 99.00 98.85 102.5 2,342,735 234,134,287 99.941 85.09 85.09 85.21 85.09 88.23 2,721,738 86.024 -0.95%
2021-08-12 0 99.80 99.80 100.0 99.20 100.8 2,367,892 237,207,242 100.18 85.90 85.90 86.07 85.39 86.76 2,750,965 86.227 -0.60%
2021-08-11 0 101.7 101.6 101.7 101.3 102.9 1,212,600 123,531,024 101.87 86.42 86.33 86.42 86.08 87.44 1,427,013 86.566 -0.39%
2021-08-10 0 102.1 102.1 102.2 101.3 103.0 1,128,900 115,533,504 102.34 86.76 86.76 86.84 86.08 87.52 1,328,513 86.965 0.20%
2021-08-09 0 101.9 101.8 101.9 101.0 103.7 1,373,168 140,092,510 102.02 86.59 86.50 86.59 85.82 88.12 1,615,973 86.692 -0.49%
2021-08-06 0 102.4 102.3 102.4 100.7 103.3 1,085,726 111,045,484 102.28 87.01 86.93 87.01 85.57 87.78 1,277,705 86.910 0.39%
2021-08-05 0 102.0 101.9 102.0 100.4 103.0 1,903,393 193,972,214 101.91 86.67 86.59 86.67 85.31 87.52 2,239,953 86.597 1.80%
2021-08-04 0 100.2 100.1 100.2 98.10 101.2 2,617,516 262,742,868 100.38 85.14 85.06 85.14 83.36 85.99 3,080,348 85.296 1.21%
2021-08-03 0 99.00 99.00 99.05 98.35 101.1 2,948,419 293,037,726 99.388 84.12 84.12 84.17 83.57 85.91 3,469,762 84.455 -2.27%
2021-08-02 0 101.3 101.1 101.3 99.80 102.5 3,035,025 307,183,062 101.21 86.08 85.91 86.08 84.80 87.10 3,571,682 86.005 1.30%
2021-07-30 0 100.0 99.90 100.0 98.10 100.8 3,992,120 397,222,788 99.502 84.97 84.89 84.97 83.36 85.65 4,698,011 84.551 -1.67%
2021-07-29 0 101.7 101.7 101.8 100.1 104.0 4,827,427 490,629,931 101.63 86.42 86.42 86.50 85.06 88.37 5,681,018 86.363 1.60%
2021-07-28 0 100.1 100.0 100.1 98.85 107.9 6,231,701 635,717,048 102.01 85.06 84.97 85.06 84.00 91.69 7,333,597 86.686 0.00%
2021-07-27 0 100.1 100.0 100.1 99.35 107.6 3,781,300 391,680,346 103.58 85.06 84.97 85.06 84.42 91.43 4,449,914 88.020 -1.77%
2021-07-26 0 101.9 101.8 101.9 99.85 103.5 1,402,982 142,778,219 101.77 86.59 86.50 86.59 84.85 87.95 1,651,059 86.477 -0.59%
2021-07-23 0 102.5 102.4 102.5 102.1 107.2 2,015,662 210,676,888 104.52 87.10 87.01 87.10 86.76 91.09 2,372,074 88.815 -2.38%
2021-07-22 0 105.0 104.8 105.0 101.7 105.2 1,076,194 112,050,884 104.12 89.22 89.05 89.22 86.42 89.39 1,266,488 88.474 4.06%
2021-07-21 0 100.9 100.9 101.0 98.50 101.6 1,401,069 140,808,285 100.50 85.74 85.74 85.82 83.70 86.33 1,648,808 85.400 0.50%
2021-07-20 0 100.4 100.3 100.4 99.00 101.3 1,509,843 151,105,725 100.08 85.31 85.23 85.31 84.12 86.08 1,776,815 85.043 -1.57%
2021-07-19 0 102.0 101.9 102.0 101.6 107.2 1,915,423 197,130,521 102.92 86.67 86.59 86.67 86.33 91.09 2,254,110 87.454 -5.29%
2021-07-16 0 107.7 107.6 107.7 107.2 109.8 1,286,588 139,374,987 108.33 91.52 91.43 91.52 91.09 93.30 1,514,084 92.052 -1.46%
2021-07-15 0 109.3 109.1 109.3 107.5 110.4 1,803,200 197,055,645 109.28 92.88 92.71 92.88 91.35 93.81 2,122,044 92.861 1.30%
2021-07-14 0 107.9 107.8 107.9 106.7 109.9 1,385,700 149,447,334 107.85 91.69 91.60 91.69 90.67 93.39 1,630,721 91.645 -1.64%
2021-07-13 0 109.7 109.7 109.8 109.1 113.0 1,955,744 215,807,648 110.35 93.22 93.22 93.30 92.71 96.02 2,301,561 93.766 -2.05%
2021-07-12 0 112.0 111.8 112.0 109.1 112.4 1,633,309 181,809,820 111.31 95.17 95.00 95.17 92.71 95.51 1,922,113 94.589 3.13%
2021-07-09 0 108.6 108.6 108.8 106.0 109.2 2,351,244 253,978,191 108.02 92.28 92.28 92.45 90.07 92.79 2,766,994 91.788 1.69%
2021-07-08 0 106.8 106.7 106.8 106.4 109.4 2,029,465 218,231,432 107.53 90.75 90.67 90.75 90.41 92.96 2,388,317 91.375 -2.29%
2021-07-07 0 109.3 109.2 109.3 105.2 109.6 2,182,179 236,496,832 108.38 92.88 92.79 92.88 89.39 93.13 2,568,034 92.093 1.11%
2021-07-06 0 108.1 107.8 108.1 105.4 110.0 2,744,700 294,865,290 107.43 91.86 91.60 91.86 89.56 93.47 3,230,021 91.289 -1.37%
2021-07-05 0 109.6 109.5 109.6 107.0 110.4 3,456,742 376,991,219 109.06 93.13 93.05 93.13 90.92 93.81 4,067,967 92.673 1.67%
2021-07-02 0 107.8 107.6 107.8 104.7 110.8 4,367,002 469,856,555 107.59 91.60 91.43 91.60 88.97 94.15 5,139,180 91.426 2.47%
2021-06-30 0 105.2 105.2 105.3 104.3 107.6 1,913,807 202,545,457 105.83 89.39 89.39 89.48 88.63 91.43 2,252,209 89.932 -0.19%
2021-06-29 0 105.4 105.3 105.4 103.2 107.0 2,004,491 211,688,271 105.61 89.56 89.48 89.56 87.69 90.92 2,358,927 89.739 1.54%
2021-06-28 0 103.8 103.6 103.8 98.00 106.4 2,933,403 300,914,937 102.58 88.20 88.03 88.20 83.28 90.41 3,452,091 87.169 -1.14%
2021-06-25 0 105.0 104.8 105.0 101.1 105.8 2,460,490 257,572,098 104.68 89.22 89.05 89.22 85.91 89.90 2,895,557 88.954 3.14%
2021-06-24 0 101.8 101.8 101.9 101.4 103.8 1,238,280 126,996,089 102.56 86.50 86.50 86.59 86.16 88.20 1,457,234 87.149 0.20%
2021-06-23 0 101.6 101.6 101.7 99.05 102.2 2,620,019 264,374,509 100.91 86.33 86.33 86.42 84.17 86.84 3,083,294 85.744 1.20%
2021-06-22 0 100.4 100.2 100.4 98.50 102.0 1,501,421 150,944,609 100.53 85.31 85.14 85.31 83.70 86.67 1,766,904 85.429 1.72%
2021-06-21 0 98.70 98.70 98.75 96.85 99.25 1,889,530 185,899,814 98.384 83.87 83.87 83.91 82.30 84.34 2,223,639 83.602 -0.80%
2021-06-18 0 99.50 99.50 99.55 98.90 102.0 2,460,926 246,049,218 99.982 84.55 84.55 84.59 84.04 86.67 2,896,070 84.960 0.35%
2021-06-17 0 99.15 99.15 99.20 97.70 100.0 2,322,525 230,060,282 99.056 84.25 84.25 84.29 83.02 84.97 2,733,196 84.173 1.17%
2021-06-16 0 98.00 98.00 98.10 97.50 100.2 3,166,936 311,047,793 98.217 83.28 83.28 83.36 82.85 85.14 3,726,917 83.460 -1.61%
2021-06-15 0 99.60 99.60 99.65 99.00 102.4 2,347,529 234,683,133 99.970 84.63 84.63 84.68 84.12 87.01 2,762,622 84.949 -1.87%
2021-06-11 0 101.5 101.4 101.5 101.1 104.2 1,810,338 184,689,792 102.02 86.25 86.16 86.25 85.91 88.54 2,130,444 86.691 0.30%
2021-06-10 0 101.2 101.0 101.2 100.5 103.8 2,156,600 218,471,439 101.30 85.99 85.82 85.99 85.40 88.20 2,537,932 86.082 -0.78%
2021-06-09 0 102.0 102.0 102.2 101.6 104.2 1,266,733 129,761,941 102.44 86.67 86.67 86.84 86.33 88.54 1,490,718 87.047 -1.07%
2021-06-08 0 103.1 103.0 103.1 102.9 106.6 1,794,948 186,953,378 104.16 87.61 87.52 87.61 87.44 90.58 2,112,333 88.506 0.10%
2021-06-07 0 103.0 103.0 103.1 101.0 104.2 2,418,616 248,886,626 102.90 87.52 87.52 87.61 85.82 88.54 2,846,278 87.443 3.47%
2021-06-04 0 99.55 99.45 99.55 98.30 101.6 2,121,114 212,179,177 100.03 84.59 84.51 84.59 83.53 86.33 2,496,172 85.002 -0.10%
2021-06-03 0 99.65 99.65 99.70 99.40 104.0 2,882,707 290,567,585 100.80 84.68 84.68 84.72 84.46 88.37 3,392,431 85.652 -3.16%
2021-06-02 0 102.9 102.9 103.0 102.3 105.0 1,524,253 157,850,326 103.56 87.44 87.44 87.52 86.93 89.22 1,793,773 87.999 -1.25%
2021-06-01 0 104.2 104.1 104.2 101.8 106.0 2,113,046 219,651,664 103.95 88.54 88.46 88.54 86.50 90.07 2,486,677 88.331 1.46%
2021-05-31 0 102.7 102.7 102.8 100.2 103.2 1,274,126 130,105,960 102.11 87.27 87.27 87.35 85.14 87.69 1,499,418 86.771 0.29%
2021-05-28 0 102.4 102.4 102.5 101.6 105.3 11,138,172 1,148,987,846 103.16 87.01 87.01 87.10 86.33 89.48 13,107,636 87.658 -0.78%
2021-05-27 0 103.2 103.2 103.3 98.80 104.7 23,272,766 2,399,100,832 103.09 87.69 87.69 87.78 83.95 88.97 27,387,883 87.597 4.08%
2021-05-26 0 99.15 99.00 99.15 98.65 100.3 3,789,392 376,548,404 99.369 84.25 84.12 84.25 83.83 85.23 4,459,437 84.439 -0.30%
2021-05-25 0 99.45 99.45 99.50 99.05 101.5 2,879,264 287,117,321 99.719 84.51 84.51 84.55 84.17 86.25 3,388,379 84.736 -0.30%
2021-05-24 0 99.75 99.70 99.75 98.75 101.1 2,792,206 278,568,654 99.767 84.76 84.72 84.76 83.91 85.91 3,285,927 84.776 -0.75%
2021-05-21 0 100.5 100.4 100.5 99.70 103.6 4,052,311 408,656,468 100.85 85.40 85.31 85.40 84.72 88.03 4,768,845 85.693 -1.08%
2021-05-20 0 101.6 101.5 101.6 100.6 103.4 2,768,056 281,887,069 101.84 86.33 86.25 86.33 85.48 87.86 3,257,507 86.535 -0.68%
2021-05-18 0 102.3 102.2 102.3 98.90 102.7 2,098,725 211,847,122 100.94 86.93 86.84 86.93 84.04 87.27 2,469,824 85.774 1.99%
2021-05-17 0 100.3 100.2 100.3 99.30 102.0 2,489,900 249,343,911 100.14 85.23 85.14 85.23 84.38 86.67 2,930,167 85.095 -0.20%
2021-05-14 0 100.5 100.5 100.6 96.35 101.7 2,842,299 282,546,525 99.408 85.40 85.40 85.48 81.87 86.42 3,344,878 84.471 0.65%
2021-05-13 0 99.85 99.85 99.90 98.00 101.9 2,770,512 276,928,862 99.956 84.85 84.85 84.89 83.28 86.59 3,260,397 84.937 -0.84%
2021-05-12 0 102.7 102.7 102.8 101.7 109.0 5,795,934 598,229,275 103.22 85.57 85.57 85.65 84.74 90.82 6,956,245 85.999 -5.95%
2021-05-11 0 109.2 109.2 109.3 107.0 110.0 1,942,377 211,287,544 108.78 90.99 90.99 91.07 89.15 91.65 2,331,229 90.634 -2.93%
2021-05-10 0 112.5 112.4 112.5 109.7 113.8 1,227,777 137,779,230 112.22 93.73 93.65 93.73 91.40 94.82 1,473,571 93.500 0.45%
2021-05-07 0 112.0 112.0 112.1 110.4 113.2 2,364,316 264,773,416 111.99 93.32 93.32 93.40 91.99 94.32 2,837,638 93.308 0.00%
2021-05-06 0 112.0 111.9 112.0 109.8 114.4 1,832,912 204,015,415 111.31 93.32 93.23 93.32 91.49 95.32 2,199,850 92.741 1.54%
2021-05-05 0 110.3 110.2 110.3 109.6 114.3 2,935,687 326,139,649 111.09 91.90 91.82 91.90 91.32 95.23 3,523,394 92.564 -4.34%
2021-05-04 0 115.3 115.3 115.4 113.6 116.6 1,540,864 177,094,900 114.93 96.07 96.07 96.15 94.65 97.15 1,849,336 95.761 -0.69%
2021-05-03 0 116.1 116.0 116.1 114.4 117.8 1,526,037 175,746,338 115.17 96.73 96.65 96.73 95.32 98.15 1,831,540 95.955 -1.44%
2021-04-30 0 117.8 117.8 117.9 117.3 122.1 2,254,910 266,969,775 118.39 98.15 98.15 98.23 97.73 101.7 2,706,329 98.646 -3.44%
2021-04-29 0 122.0 121.8 122.0 120.8 124.7 1,903,654 231,616,082 121.67 101.7 101.5 101.7 100.7 103.9 2,284,754 101.37 -2.32%
2021-04-28 0 124.9 124.8 124.9 118.1 125.0 4,387,300 541,983,710 123.53 104.1 104.0 104.1 98.40 104.1 5,265,611 102.93 4.34%
2021-04-27 0 119.7 119.4 119.7 115.1 121.7 2,613,222 312,140,486 119.45 99.73 99.48 99.73 95.90 101.4 3,136,373 99.523 2.13%
2021-04-26 0 117.2 117.2 117.3 113.9 119.4 3,107,379 362,005,124 116.50 97.65 97.65 97.73 94.90 99.48 3,729,457 97.066 -0.42%
2021-04-23 0 117.7 117.7 117.9 117.5 122.2 3,497,173 415,698,788 118.87 98.07 98.07 98.23 97.90 101.8 4,197,286 99.040 -4.23%
2021-04-22 0 122.9 122.9 123.0 119.5 124.6 5,853,834 718,757,788 122.78 102.4 102.4 102.5 99.57 103.8 7,025,736 102.30 3.45%
2021-04-21 0 118.8 118.7 118.8 106.6 120.3 12,228,774 1,407,213,653 115.07 98.98 98.90 98.98 88.82 100.2 14,676,900 95.879 18.21%
2021-04-20 0 100.5 100.2 100.5 99.20 103.9 1,632,751 164,473,394 100.73 83.74 83.49 83.74 82.65 86.57 1,959,618 83.931 -2.52%
2021-04-19 0 103.1 103.0 103.1 100.9 104.0 1,527,464 157,224,812 102.93 85.90 85.82 85.90 84.07 86.65 1,833,253 85.763 0.39%
2021-04-16 0 102.7 102.7 102.8 101.6 103.9 1,340,352 137,946,300 102.92 85.57 85.57 85.65 84.65 86.57 1,608,682 85.751 1.28%
2021-04-15 0 101.4 101.3 101.4 99.50 101.9 1,615,047 163,135,440 101.01 84.49 84.40 84.49 82.90 84.90 1,938,370 84.161 1.40%
2021-04-14 0 100.0 99.90 100.0 99.35 101.7 2,309,414 230,827,959 99.951 83.32 83.24 83.32 82.78 84.74 2,771,745 83.279 0.96%
2021-04-13 0 99.05 98.80 99.05 97.95 101.3 2,209,622 219,449,679 99.315 82.53 82.32 82.53 81.61 84.40 2,651,975 82.750 -3.08%
2021-04-12 0 102.2 101.8 102.2 100.6 105.5 1,897,124 192,960,587 101.71 85.15 84.82 85.15 83.82 87.90 2,276,917 84.746 -2.48%
2021-04-09 0 104.8 104.7 104.8 104.3 107.7 1,437,917 151,476,353 105.34 87.32 87.24 87.32 86.90 89.74 1,725,779 87.773 -0.47%
2021-04-08 0 105.3 105.3 105.4 104.8 107.3 2,079,738 220,405,121 105.98 87.74 87.74 87.82 87.32 89.40 2,496,089 88.300 -0.94%
2021-04-07 0 106.3 106.2 106.3 102.5 106.5 4,636,748 485,688,284 104.75 88.57 88.49 88.57 85.40 88.74 5,564,997 87.276 6.30%
2021-04-01 0 100.0 99.95 100.0 99.05 102.2 2,269,800 226,842,797 99.940 83.32 83.28 83.32 82.53 85.15 2,724,200 83.270 0.96%
2021-03-31 0 99.05 99.05 99.10 97.70 100.1 1,267,020 125,705,130 99.213 82.53 82.53 82.57 81.40 83.40 1,520,670 82.664 -0.95%
2021-03-30 0 100.0 99.80 100.0 98.25 100.7 1,830,120 182,065,165 99.483 83.32 83.15 83.32 81.86 83.90 2,196,499 82.889 0.00%
2021-03-29 0 100.0 99.90 100.0 98.00 102.2 1,976,800 197,763,367 100.04 83.32 83.24 83.32 81.65 85.15 2,372,543 83.355 1.42%
2021-03-26 0 98.60 98.60 98.65 96.60 99.95 1,506,693 148,605,188 98.630 82.15 82.15 82.20 80.49 83.28 1,808,324 82.178 1.60%
2021-03-25 0 97.05 97.00 97.05 94.65 98.60 1,753,352 169,986,474 96.949 80.86 80.82 80.86 78.86 82.15 2,104,362 80.778 -0.10%
2021-03-24 0 97.15 97.00 97.15 95.25 98.50 2,074,823 200,653,096 96.709 80.95 80.82 80.95 79.36 82.07 2,490,190 80.577 0.15%
2021-03-23 0 97.00 96.95 97.00 96.25 102.5 1,396,327 136,705,562 97.904 80.82 80.78 80.82 80.20 85.40 1,675,863 81.573 -3.10%
2021-03-22 0 100.1 100.1 100.3 98.80 102.2 1,299,093 130,766,595 100.66 83.40 83.40 83.57 82.32 85.15 1,559,164 83.870 1.68%
2021-03-19 0 98.45 98.40 98.45 97.65 99.90 1,669,719 164,305,117 98.403 82.03 81.99 82.03 81.36 83.24 2,003,987 81.989 -1.94%
2021-03-18 0 100.4 100.2 100.4 99.00 101.6 1,196,670 120,180,244 100.43 83.65 83.49 83.65 82.49 84.65 1,436,236 83.677 1.06%
2021-03-17 0 99.35 99.30 99.35 97.50 100.1 1,411,986 140,036,682 99.177 82.78 82.74 82.78 81.24 83.40 1,694,657 82.634 0.46%
2021-03-16 0 98.90 98.80 98.90 97.95 100.8 1,154,786 114,314,473 98.992 82.40 82.32 82.40 81.61 83.99 1,385,967 82.480 1.59%
2021-03-15 0 97.35 97.35 97.40 96.15 100.5 1,108,546 108,487,825 97.865 81.11 81.11 81.15 80.11 83.74 1,330,470 81.541 -0.21%
2021-03-12 0 97.55 97.55 97.70 97.25 104.0 2,570,748 256,426,123 99.748 81.28 81.28 81.40 81.03 86.65 3,085,396 83.110 -2.55%
2021-03-11 0 100.1 100.1 100.2 95.30 100.7 2,789,268 274,846,141 98.537 83.40 83.40 83.49 79.40 83.90 3,347,663 82.101 4.65%
2021-03-10 0 95.65 95.60 95.65 94.70 97.45 3,913,028 375,327,312 95.917 79.70 79.65 79.70 78.90 81.20 4,696,392 79.918 3.85%
2021-03-09 0 92.10 92.10 92.20 89.15 94.85 3,655,708 337,655,415 92.364 76.74 76.74 76.82 74.28 79.03 4,387,559 76.957 -0.86%
2021-03-08 0 92.90 92.90 92.95 92.65 98.65 3,270,168 308,433,430 94.317 77.40 77.40 77.45 77.20 82.20 3,924,836 78.585 -4.23%
2021-03-05 0 97.00 96.95 97.00 92.00 97.60 2,702,369 256,694,237 94.989 80.82 80.78 80.82 76.65 81.32 3,243,367 79.144 0.05%
2021-03-04 0 96.95 96.90 96.95 95.50 101.7 4,415,606 429,534,089 97.276 80.78 80.74 80.78 79.57 84.74 5,299,584 81.051 -6.87%
2021-03-03 0 104.1 104.0 104.1 101.4 104.1 1,390,617 142,765,877 102.66 86.74 86.65 86.74 84.49 86.74 1,669,010 85.539 0.39%
2021-03-02 0 103.7 103.7 103.8 102.3 106.9 2,276,443 236,818,769 104.03 86.40 86.40 86.49 85.24 89.07 2,732,173 86.678 -0.58%
2021-03-01 0 104.3 104.2 104.3 103.0 110.7 3,685,886 386,581,897 104.88 86.90 86.82 86.90 85.82 92.24 4,423,778 87.387 -3.34%
2021-02-26 0 107.9 107.8 107.9 105.9 113.9 6,957,638 760,608,485 109.32 89.90 89.82 89.90 88.24 94.90 8,350,515 91.085 -8.95%
2021-02-25 0 118.5 118.4 118.5 110.5 120.3 4,419,548 517,268,802 117.04 98.73 98.65 98.73 92.07 100.2 5,304,315 97.518 7.92%
2021-02-24 0 109.8 109.6 109.8 107.1 117.2 3,120,630 342,913,004 109.89 91.49 91.32 91.49 89.24 97.65 3,745,361 91.557 -3.51%
2021-02-23 0 113.8 113.7 113.8 111.0 115.2 2,319,618 263,740,151 113.70 94.82 94.73 94.82 92.49 95.98 2,783,991 94.735 -0.26%
2021-02-22 0 114.1 114.1 114.2 114.1 122.8 3,266,305 380,534,891 116.50 95.07 95.07 95.15 95.07 102.3 3,920,199 97.070 -3.14%
2021-02-19 0 117.8 117.8 118.0 115.7 122.2 2,729,524 321,317,252 117.72 98.15 98.15 98.32 96.40 101.8 3,275,958 98.083 -3.68%
2021-02-18 0 122.3 122.0 122.3 121.8 125.0 1,834,121 225,702,377 123.06 101.9 101.7 101.9 101.5 104.1 2,201,301 102.53 -2.16%
2021-02-17 0 125.0 125.0 125.2 121.2 125.9 2,063,890 257,150,552 124.60 104.1 104.1 104.3 101.0 104.9 2,477,068 103.81 0.24%
2021-02-16 0 124.7 124.5 124.7 121.1 127.3 2,140,401 267,515,307 124.98 103.9 103.7 103.9 100.9 106.1 2,568,896 104.14 3.49%
2021-02-11 0 120.5 120.2 120.5 119.1 121.8 878,737 105,693,541 120.28 100.4 100.2 100.4 99.23 101.5 1,054,655 100.22 -0.99%
2021-02-10 0 121.7 121.5 121.7 119.1 122.7 1,049,285 127,087,580 121.12 101.4 101.2 101.4 99.23 102.2 1,259,345 100.92 -0.57%
2021-02-09 0 122.4 122.1 122.4 117.9 123.0 1,559,637 189,316,699 121.39 102.0 101.7 102.0 98.23 102.5 1,871,867 101.14 3.20%
2021-02-08 0 118.6 118.6 118.7 115.0 120.3 1,583,196 187,518,092 118.44 98.82 98.82 98.90 95.82 100.2 1,900,142 98.686 0.34%
2021-02-05 0 118.2 118.1 118.2 115.6 120.9 2,800,362 333,070,772 118.94 98.48 98.40 98.48 96.32 100.7 3,360,978 99.099 0.85%
2021-02-04 0 117.2 116.9 117.2 112.2 119.6 2,581,855 298,577,566 115.64 97.65 97.40 97.65 93.48 99.65 3,098,727 96.355 0.51%
2021-02-03 0 116.6 116.6 116.7 114.6 120.0 2,447,493 286,027,597 116.87 97.15 97.15 97.23 95.48 99.98 2,937,466 97.372 -1.02%
2021-02-02 0 117.8 117.6 117.8 115.6 119.4 3,180,741 374,579,058 117.76 98.15 97.98 98.15 96.32 99.48 3,817,506 98.121 4.25%
2021-02-01 0 113.0 112.9 113.0 109.6 113.9 3,267,527 366,538,603 112.18 94.15 94.07 94.15 91.32 94.90 3,921,666 93.465 -0.09%
2021-01-29 0 113.1 113.1 113.2 110.5 117.3 3,225,984 366,715,496 113.68 94.23 94.23 94.32 92.07 97.73 3,871,806 94.714 0.98%
2021-01-28 0 112.0 111.9 112.0 110.4 119.0 3,785,437 426,748,641 112.73 93.32 93.23 93.32 91.99 99.15 4,543,259 93.930 -7.67%
2021-01-27 0 121.3 121.0 121.3 117.3 124.9 2,480,254 297,930,145 120.12 101.1 100.8 101.1 97.73 104.1 2,976,786 100.08 -1.14%
2021-01-26 0 122.7 122.4 122.7 120.9 127.8 1,717,690 210,943,885 122.81 102.2 102.0 102.2 100.7 106.5 2,061,561 102.32 -2.70%
2021-01-25 0 126.1 126.1 126.2 123.4 128.5 2,845,939 357,834,332 125.74 105.1 105.1 105.1 102.8 107.1 3,415,679 104.76 0.96%
2021-01-22 0 124.9 124.9 125.0 124.3 130.4 4,005,696 505,377,867 126.16 104.1 104.1 104.1 103.6 108.6 4,807,612 105.12 -4.80%
2021-01-21 0 131.2 130.8 131.2 123.8 133.8 4,695,216 609,654,615 129.85 109.3 109.0 109.3 103.1 111.5 5,635,170 108.19 4.96%
2021-01-20 0 125.0 124.9 125.0 119.8 126.6 6,954,434 862,391,803 124.01 104.1 104.1 104.1 99.82 105.5 8,346,670 103.32 6.84%
2021-01-19 0 117.0 116.8 117.0 111.7 128.0 7,115,509 842,235,531 118.37 97.48 97.32 97.48 93.07 106.6 8,539,991 98.623 -2.01%
2021-01-18 0 119.4 119.4 119.5 111.0 120.0 8,345,075 959,868,293 115.02 99.48 99.48 99.57 92.49 99.98 10,015,708 95.836 8.94%
2021-01-15 0 109.6 109.6 109.7 103.3 113.0 9,266,382 1,012,994,409 109.32 91.32 91.32 91.40 86.07 94.15 11,121,456 91.085 8.95%
2021-01-14 0 100.6 100.6 100.7 99.65 101.8 2,709,956 272,218,484 100.45 83.82 83.82 83.90 83.03 84.82 3,252,473 83.696 0.60%
2021-01-13 0 100.0 99.95 100.0 96.80 100.9 2,858,806 285,092,554 99.724 83.32 83.28 83.32 80.65 84.07 3,431,122 83.090 3.25%
2021-01-12 0 96.85 96.75 96.85 95.00 98.30 1,705,012 164,698,704 96.597 80.70 80.61 80.70 79.15 81.90 2,046,345 80.484 2.16%
2021-01-11 0 94.80 94.70 94.80 93.10 96.70 1,267,320 119,444,937 94.250 78.99 78.90 78.99 77.57 80.57 1,521,030 78.529 -1.46%
2021-01-08 0 96.20 95.85 96.20 94.20 96.80 1,346,041 128,079,568 95.153 80.15 79.86 80.15 78.49 80.65 1,615,510 79.281 1.10%
2021-01-07 0 95.15 95.15 95.20 94.00 97.80 1,584,530 150,462,232 94.957 79.28 79.28 79.32 78.32 81.49 1,901,743 79.118 -1.45%
2021-01-06 0 96.55 96.55 96.60 95.45 98.20 1,321,310 127,574,734 96.552 80.45 80.45 80.49 79.53 81.82 1,585,828 80.447 -1.43%
2021-01-05 0 97.95 97.80 97.95 96.20 98.00 849,551 82,638,689 97.273 81.61 81.49 81.61 80.15 81.65 1,019,626 81.048 0.00%
2021-01-04 0 97.95 97.80 97.95 97.10 100.0 1,134,041 110,983,285 97.865 81.61 81.49 81.61 80.90 83.32 1,361,069 81.541 -4.25%
2020-12-31 0 102.3 100.7 102.3 96.40 102.3 1,649,140 164,019,608 99.458 85.24 83.90 85.24 80.32 85.24 1,979,288 82.868 5.30%
2020-12-30 0 97.15 97.00 97.15 94.00 98.50 1,804,615 172,844,533 95.779 80.95 80.82 80.95 78.32 82.07 2,165,888 79.803 -0.46%
2020-12-29 0 97.60 97.50 97.60 96.50 99.95 1,106,149 108,225,617 97.840 81.32 81.24 81.32 80.40 83.28 1,327,593 81.520 -2.40%
2020-12-28 0 100.0 99.95 100.0 97.80 100.5 2,232,970 220,770,078 98.868 83.32 83.28 83.32 81.49 83.74 2,679,997 82.377 1.11%
2020-12-24 0 98.90 98.85 98.90 97.30 99.50 829,189 82,078,218 98.986 82.40 82.36 82.40 81.07 82.90 995,188 82.475 1.02%
2020-12-23 0 97.90 97.90 98.00 95.90 99.05 1,313,002 128,497,481 97.865 81.57 81.57 81.65 79.90 82.53 1,575,857 81.541 0.72%
2020-12-22 0 97.20 97.05 97.20 95.20 97.95 1,241,023 120,061,178 96.744 80.99 80.86 80.99 79.32 81.61 1,489,468 80.607 0.47%
2020-12-21 0 96.75 96.75 96.85 96.75 99.50 1,079,865 105,089,779 97.318 80.61 80.61 80.70 80.61 82.90 1,296,047 81.085 -2.62%
2020-12-18 0 99.35 98.85 99.35 98.25 100.5 2,574,744 255,401,834 99.195 82.78 82.36 82.78 81.86 83.74 3,090,192 82.649 -0.65%
2020-12-17 0 100.0 99.95 100.0 95.05 101.6 2,975,223 294,011,726 98.820 83.32 83.28 83.32 79.20 84.65 3,570,845 82.337 4.99%
2020-12-16 0 95.25 95.25 95.40 95.00 98.00 1,446,175 138,203,951 95.565 79.36 79.36 79.49 79.15 81.65 1,735,690 79.625 -0.94%
2020-12-15 0 96.15 96.15 96.25 96.00 99.25 1,018,585 98,326,776 96.533 80.11 80.11 80.20 79.99 82.69 1,222,500 80.431 -2.44%
2020-12-14 0 98.55 98.50 98.55 95.00 99.50 1,089,415 106,804,217 98.038 82.11 82.07 82.11 79.15 82.90 1,307,509 81.685 0.92%
2020-12-11 0 97.65 97.65 97.70 97.30 99.35 965,160 94,496,518 97.908 81.36 81.36 81.40 81.07 82.78 1,158,379 81.576 0.21%
2020-12-10 0 97.45 97.40 97.45 96.00 99.00 1,230,454 120,143,902 97.642 81.20 81.15 81.20 79.99 82.49 1,476,783 81.355 -0.71%
2020-12-09 0 98.15 98.15 98.20 97.75 100.3 974,073 96,170,958 98.731 81.78 81.78 81.82 81.45 83.57 1,169,077 82.262 -1.46%
2020-12-08 0 99.60 99.60 99.65 98.20 100.5 1,562,689 155,582,171 99.561 82.99 82.99 83.03 81.82 83.74 1,875,530 82.954 0.61%
2020-12-07 0 99.00 98.85 99.00 98.05 100.7 1,524,667 150,958,747 99.011 82.49 82.36 82.49 81.70 83.90 1,829,896 82.496 -0.65%
2020-12-04 0 99.65 99.65 99.80 95.50 100.7 3,441,672 341,251,466 99.153 83.03 83.03 83.15 79.57 83.90 4,130,674 82.614 4.51%
2020-12-03 0 95.35 95.25 95.35 93.60 95.50 1,305,861 124,084,975 95.022 79.45 79.36 79.45 77.99 79.57 1,567,286 79.172 0.47%
2020-12-02 0 94.90 94.85 94.90 93.50 96.00 1,534,098 145,770,003 95.020 79.07 79.03 79.07 77.90 79.99 1,841,215 79.171 0.80%
2020-12-01 0 94.15 94.05 94.15 93.40 97.00 3,268,672 310,713,682 95.058 78.45 78.36 78.45 77.82 80.82 3,923,040 79.202 -2.94%
2020-11-30 0 97.00 97.00 97.05 92.35 97.00 3,881,640 369,815,998 95.273 80.82 80.82 80.86 76.95 80.82 4,658,721 79.381 4.41%
2020-11-27 0 92.90 92.90 92.95 89.00 93.15 1,128,941 104,430,871 92.503 77.40 77.40 77.45 74.15 77.61 1,354,948 77.074 2.09%
2020-11-26 0 91.00 90.95 91.00 90.40 92.70 1,376,200 125,415,046 91.131 75.82 75.78 75.82 75.32 77.24 1,651,707 75.931 -1.62%
2020-11-25 0 92.50 92.15 92.50 89.65 92.50 1,925,240 176,822,625 91.844 77.07 76.78 77.07 74.70 77.07 2,310,661 76.525 0.43%
2020-11-24 0 92.10 92.05 92.10 87.60 92.50 3,050,252 277,962,902 91.128 76.74 76.70 76.74 72.99 77.07 3,660,894 75.928 5.38%
2020-11-23 0 87.40 87.30 87.40 86.40 88.85 736,205 64,391,666 87.464 72.82 72.74 72.82 71.99 74.03 883,589 72.875 0.06%
2020-11-20 0 87.35 87.30 87.35 86.40 88.05 640,805 55,997,023 87.385 72.78 72.74 72.78 71.99 73.36 769,090 72.809 -0.17%
2020-11-19 0 87.50 87.50 87.55 85.40 87.50 983,298 85,526,854 86.980 72.90 72.90 72.95 71.16 72.90 1,180,148 72.471 0.75%
2020-11-18 0 86.85 86.75 86.85 85.20 88.00 762,804 65,977,196 86.493 72.36 72.28 72.36 70.99 73.32 915,513 72.066 -0.17%
2020-11-17 0 87.00 86.95 87.00 84.60 87.00 945,632 81,304,091 85.979 72.49 72.45 72.49 70.49 72.49 1,134,942 71.637 0.00%
2020-11-16 0 87.00 86.85 87.00 84.40 87.60 1,727,046 148,554,915 86.017 72.49 72.36 72.49 70.32 72.99 2,072,790 71.669 2.78%
2020-11-13 0 84.65 84.40 84.65 82.10 84.90 937,143 78,612,789 83.886 70.53 70.32 70.53 68.41 70.74 1,124,753 69.893 -0.29%
2020-11-12 0 84.90 84.75 84.90 81.45 85.00 1,912,457 161,555,594 84.475 70.74 70.61 70.74 67.86 70.82 2,295,319 70.385 2.66%
2020-11-11 0 82.70 82.60 82.70 80.20 83.25 3,133,000 257,780,060 82.279 68.91 68.82 68.91 66.82 69.36 3,760,208 68.555 3.50%
2020-11-10 0 79.90 79.85 79.90 78.40 80.90 1,718,941 136,655,402 79.500 66.57 66.53 66.57 65.32 67.41 2,063,063 66.239 0.63%
2020-11-09 0 79.40 79.40 79.55 79.00 82.45 2,402,096 193,761,307 80.663 66.16 66.16 66.28 65.82 68.70 2,882,981 67.209 -0.69%
2020-11-06 0 79.95 79.85 79.95 76.80 80.00 2,406,926 190,468,693 79.134 66.61 66.53 66.61 63.99 66.66 2,888,778 65.934 2.37%
2020-11-05 0 78.10 78.10 78.15 76.05 80.40 5,060,396 394,238,931 77.907 65.07 65.07 65.11 63.36 66.99 6,073,457 64.912 0.06%
2020-11-04 0 78.05 78.00 78.05 75.40 79.25 1,799,651 139,853,760 77.712 65.03 64.99 65.03 62.82 66.03 2,159,930 64.749 3.58%
2020-11-03 0 75.35 75.35 75.40 74.75 76.50 1,446,000 109,519,483 75.740 62.78 62.78 62.82 62.28 63.74 1,735,480 63.106 1.07%
2020-11-02 0 74.55 74.50 74.55 74.50 78.55 2,939,425 221,947,770 75.507 62.11 62.07 62.11 62.07 65.45 3,527,880 62.913 -4.42%
2020-10-30 0 78.00 78.00 78.05 77.85 82.40 4,573,716 363,408,851 79.456 64.99 64.99 65.03 64.86 68.66 5,489,346 66.203 -5.51%
2020-10-29 0 82.55 82.50 82.55 81.00 83.90 1,889,439 156,357,915 82.754 68.78 68.74 68.78 67.49 69.91 2,267,693 68.950 -1.73%
2020-10-28 0 84.00 84.00 84.05 81.90 86.40 1,713,693 143,577,420 83.782 69.99 69.99 70.03 68.24 71.99 2,056,764 69.807 -2.33%
2020-10-27 0 86.00 85.95 86.00 83.80 87.40 2,067,105 178,022,658 86.122 71.66 71.61 71.66 69.82 72.82 2,480,927 71.757 0.17%
2020-10-23 0 85.85 85.85 85.90 85.30 88.30 1,413,889 122,459,045 86.611 71.53 71.53 71.57 71.07 73.57 1,696,941 72.165 -1.94%
2020-10-22 0 87.55 87.50 87.55 85.55 89.25 2,418,242 212,092,245 87.705 72.95 72.90 72.95 71.28 74.36 2,902,359 73.076 2.76%
2020-10-21 0 85.20 85.20 85.30 84.80 87.05 2,371,759 203,323,224 85.727 70.99 70.99 71.07 70.66 72.53 2,846,571 71.427 -1.39%
2020-10-20 0 86.40 86.40 86.45 85.65 90.00 2,704,374 236,898,219 87.598 71.99 71.99 72.03 71.36 74.99 3,245,773 72.987 -0.75%
2020-10-19 0 87.05 87.05 87.20 86.50 89.45 2,723,700 238,095,227 87.416 72.53 72.53 72.65 72.07 74.53 3,268,968 72.835 -0.63%
2020-10-16 0 87.60 87.20 87.60 85.00 87.90 3,162,688 274,392,644 86.759 72.99 72.65 72.99 70.82 73.24 3,795,839 72.288 5.54%
2020-10-15 0 83.00 83.00 83.05 80.80 83.75 1,754,517 145,723,022 83.056 69.16 69.16 69.20 67.32 69.78 2,105,761 69.202 0.42%
2020-10-14 0 82.65 82.50 82.65 79.55 84.85 3,006,350 245,646,280 81.709 68.86 68.74 68.86 66.28 70.70 3,608,203 68.080 -2.19%
2020-10-12 0 84.50 84.40 84.50 84.00 85.40 1,402,505 118,806,358 84.710 70.41 70.32 70.41 69.99 71.16 1,683,278 70.580 0.00%
2020-10-09 0 84.50 84.45 84.50 84.30 86.00 1,825,530 155,259,802 85.049 70.41 70.36 70.41 70.24 71.66 2,190,990 70.863 -1.29%
2020-10-08 0 85.60 85.60 85.90 84.00 86.40 1,259,602 107,651,355 85.465 71.32 71.32 71.57 69.99 71.99 1,511,767 71.209 -0.17%
2020-10-07 0 85.75 85.60 85.75 80.10 85.75 2,476,233 207,983,013 83.992 71.45 71.32 71.45 66.74 71.45 2,971,960 69.982 6.26%
2020-10-06 0 80.70 80.70 80.85 80.50 82.00 1,237,096 100,208,069 81.003 67.24 67.24 67.36 67.07 68.32 1,484,755 67.491 0.87%
2020-10-05 0 80.00 80.00 80.05 78.20 81.50 1,482,121 118,314,752 79.828 66.66 66.66 66.70 65.16 67.91 1,778,833 66.513 1.52%
2020-09-30 0 78.80 78.70 78.80 78.10 80.50 1,360,206 107,753,083 79.218 65.66 65.57 65.66 65.07 67.07 1,632,511 66.005 -0.25%
2020-09-29 0 79.00 78.95 79.00 78.40 80.75 1,004,790 79,540,274 79.161 65.82 65.78 65.82 65.32 67.28 1,205,943 65.957 -0.13%
2020-09-28 0 79.10 79.10 79.15 78.25 81.00 984,308 78,071,137 79.316 65.91 65.91 65.95 65.20 67.49 1,181,360 66.086 -1.68%
2020-09-25 0 80.45 80.15 80.45 80.00 82.40 996,324 80,568,351 80.866 67.03 66.78 67.03 66.66 68.66 1,195,782 67.377 -1.17%
2020-09-24 0 81.40 81.35 81.40 81.00 86.40 2,391,210 197,510,855 82.599 67.82 67.78 67.82 67.49 71.99 2,869,916 68.821 -4.24%
2020-09-23 0 85.00 84.90 85.00 82.25 86.05 2,975,837 251,681,542 84.575 70.82 70.74 70.82 68.53 71.70 3,571,582 70.468 0.12%
2020-09-22 0 84.90 84.85 84.90 79.25 91.85 6,801,341 579,917,204 85.265 70.74 70.70 70.74 66.03 76.53 8,162,928 71.043 6.13%
2020-09-21 0 80.00 79.85 80.00 77.20 81.00 1,866,884 149,001,249 79.813 66.66 66.53 66.66 64.32 67.49 2,240,623 66.500 4.17%
2020-09-18 0 76.80 76.80 76.95 76.40 78.50 2,755,350 211,780,956 76.862 63.99 63.99 64.11 63.66 65.41 3,306,954 64.041 -2.17%
2020-09-17 0 78.50 78.40 78.50 77.85 79.80 770,576 60,354,914 78.324 65.41 65.32 65.41 64.86 66.49 924,841 65.260 0.13%
2020-09-16 0 78.40 78.40 78.50 77.95 80.30 1,071,316 84,369,124 78.753 65.32 65.32 65.41 64.95 66.91 1,285,787 65.617 0.26%
2020-09-15 0 78.20 78.20 78.25 77.60 79.00 1,188,571 93,137,895 78.361 65.16 65.16 65.20 64.66 65.82 1,426,516 65.290 -0.89%
2020-09-14 0 78.90 78.80 78.90 77.80 79.25 889,173 70,054,951 78.787 65.74 65.66 65.74 64.82 66.03 1,067,180 65.645 0.45%
2020-09-11 0 78.55 78.30 78.55 76.90 79.00 836,399 65,007,846 77.723 65.45 65.24 65.45 64.07 65.82 1,003,841 64.759 0.45%
2020-09-10 0 78.20 78.20 78.25 78.00 80.75 823,480 64,829,386 78.726 65.16 65.16 65.20 64.99 67.28 988,336 65.594 -0.95%
2020-09-09 0 78.95 78.75 78.95 76.90 79.65 1,496,368 117,255,144 78.360 65.78 65.61 65.78 64.07 66.36 1,795,932 65.289 -2.47%
2020-09-08 0 80.95 80.95 81.00 80.05 82.05 605,532 49,022,955 80.958 67.45 67.45 67.49 66.70 68.36 726,756 67.455 0.37%
2020-09-07 0 80.65 80.55 80.65 79.15 83.50 999,179 80,130,526 80.196 67.20 67.11 67.20 65.95 69.57 1,199,209 66.820 -2.00%
2020-09-04 0 82.30 82.30 82.65 80.70 83.95 1,677,799 138,126,780 82.326 68.57 68.57 68.86 67.24 69.95 2,013,684 68.594 -1.85%
2020-09-03 0 83.85 83.70 83.85 82.50 85.50 1,283,700 108,187,880 84.278 69.86 69.74 69.86 68.74 71.24 1,540,689 70.220 1.27%
2020-09-02 0 82.80 82.65 82.80 81.55 83.75 1,847,883 152,676,079 82.622 68.99 68.86 68.99 67.95 69.78 2,217,818 68.841 0.00%
2020-09-01 0 82.80 82.80 83.20 82.50 85.30 852,173 71,038,674 83.362 68.99 68.99 69.32 68.74 71.07 1,022,773 69.457 -0.66%
2020-08-31 0 83.35 83.35 83.65 83.20 85.50 1,905,325 160,441,763 84.207 69.45 69.45 69.70 69.32 71.24 2,286,760 70.161 0.18%
2020-08-28 0 83.20 83.20 83.50 80.85 85.25 2,479,986 206,832,413 83.401 69.32 69.32 69.57 67.36 71.03 2,976,464 69.489 1.09%
2020-08-27 0 82.30 82.05 82.30 80.00 82.45 2,017,454 164,260,994 81.420 68.57 68.36 68.57 66.66 68.70 2,421,336 67.839 0.37%
2020-08-26 0 82.00 81.85 82.00 80.65 84.00 1,846,588 150,313,012 81.400 68.32 68.20 68.32 67.20 69.99 2,216,264 67.823 -1.32%
2020-08-25 0 83.10 83.10 83.30 81.80 84.00 1,264,119 104,878,494 82.966 69.24 69.24 69.41 68.16 69.99 1,517,188 69.127 0.18%
2020-08-24 0 82.95 82.90 82.95 82.30 85.80 2,247,690 187,449,036 83.396 69.11 69.07 69.11 68.57 71.49 2,697,664 69.486 -2.70%
2020-08-21 0 85.25 85.20 85.25 84.35 85.65 1,105,725 94,172,282 85.168 71.03 70.99 71.03 70.28 71.36 1,327,084 70.962 0.35%
2020-08-20 0 84.95 84.90 84.95 83.70 87.60 1,572,321 133,463,599 84.883 70.78 70.74 70.78 69.74 72.99 1,887,090 70.725 -2.58%
2020-08-19 0 87.20 87.20 87.25 86.30 88.90 492,301 43,135,613 87.620 72.65 72.65 72.70 71.91 74.07 590,857 73.005 -0.06%
2020-08-18 0 87.25 87.25 87.30 86.65 90.40 1,600,325 139,907,534 87.424 72.70 72.70 72.74 72.20 75.32 1,920,700 72.842 -2.13%
2020-08-17 0 89.15 88.85 89.15 87.60 89.95 1,047,199 92,983,079 88.792 74.28 74.03 74.28 72.99 74.95 1,256,842 73.982 0.11%
2020-08-14 0 89.05 88.85 89.05 87.15 89.95 931,455 82,892,153 88.992 74.20 74.03 74.20 72.61 74.95 1,117,927 74.148 0.62%
2020-08-13 0 88.50 88.35 88.50 87.65 90.65 1,209,915 107,535,794 88.879 73.74 73.61 73.74 73.03 75.53 1,452,133 74.054 0.17%
2020-08-12 0 89.05 89.00 89.05 86.30 92.85 1,993,793 176,175,213 88.362 73.61 73.57 73.61 71.34 76.75 2,411,898 73.044 -3.57%
2020-08-11 0 92.35 92.20 92.35 91.90 94.30 833,400 77,326,284 92.784 76.34 76.22 76.34 75.97 77.95 1,008,167 76.700 0.44%
2020-08-10 0 91.95 91.80 91.95 89.55 92.70 1,458,884 132,991,507 91.160 76.01 75.89 76.01 74.03 76.63 1,764,817 75.357 -0.05%
2020-08-07 0 92.00 91.75 92.00 90.50 94.80 2,856,327 264,159,819 92.482 76.05 75.85 76.05 74.81 78.37 3,455,308 76.450 -1.60%
2020-08-06 0 93.50 93.35 93.50 92.00 94.00 1,850,270 172,714,861 93.346 77.29 77.17 77.29 76.05 77.71 2,238,277 77.164 1.85%
2020-08-05 0 91.80 91.70 91.80 90.15 93.40 2,096,244 192,406,934 91.787 75.89 75.80 75.89 74.52 77.21 2,535,833 75.875 -0.70%
2020-08-04 0 92.45 91.95 92.45 88.00 93.30 2,536,985 232,671,765 91.712 76.42 76.01 76.42 72.75 77.13 3,068,999 75.814 5.06%
2020-08-03 0 88.00 88.00 88.10 86.00 89.10 2,462,992 217,060,792 88.129 72.75 72.75 72.83 71.09 73.65 2,979,489 72.852 1.03%
2020-07-31 0 87.10 87.05 87.10 86.50 90.80 3,105,690 273,016,992 87.909 72.00 71.96 72.00 71.51 75.06 3,756,963 72.670 -2.30%
2020-07-30 0 89.15 89.15 89.25 86.50 95.00 6,993,721 626,810,717 89.625 73.70 73.70 73.78 71.51 78.53 8,460,326 74.088 -6.16%
2020-07-29 0 95.00 95.00 95.05 94.40 100.9 3,916,079 375,417,877 95.866 78.53 78.53 78.57 78.04 83.41 4,737,293 79.247 -6.31%
2020-07-28 0 101.4 101.2 101.5 99.70 103.2 1,190,136 120,133,748 100.94 83.82 83.66 83.90 82.42 85.31 1,439,711 83.443 1.65%
2020-07-27 0 99.75 99.70 99.75 97.55 103.4 2,559,917 255,540,320 99.824 82.46 82.42 82.46 80.64 85.48 3,096,740 82.519 1.73%
2020-07-24 0 98.05 98.00 98.05 97.45 103.7 3,354,986 335,965,139 100.14 81.05 81.01 81.05 80.56 85.72 4,058,537 82.780 -3.59%
2020-07-23 0 101.7 101.6 101.7 96.95 101.9 2,447,960 245,782,740 100.40 84.07 83.99 84.07 80.14 84.24 2,961,305 82.998 4.31%
2020-07-22 0 97.50 97.45 97.50 97.45 102.8 2,552,358 255,685,970 100.18 80.60 80.56 80.60 80.56 84.98 3,087,595 82.811 -1.86%
2020-07-21 0 99.35 99.35 99.40 94.15 101.7 2,908,041 287,489,003 98.860 82.13 82.13 82.17 77.83 84.07 3,517,866 81.723 8.28%
2020-07-20 0 91.75 91.75 92.00 89.60 93.30 950,387 87,212,069 91.765 75.85 75.85 76.05 74.07 77.13 1,149,686 75.857 -0.86%
2020-07-17 0 92.55 92.40 92.55 88.25 93.10 1,435,742 131,296,635 91.449 76.51 76.38 76.51 72.95 76.96 1,736,822 75.596 4.16%
2020-07-16 0 88.85 88.60 88.85 87.15 95.45 2,929,022 262,927,693 89.766 73.45 73.24 73.45 72.04 78.90 3,543,247 74.205 -6.13%
2020-07-15 0 94.65 94.65 94.70 93.10 98.90 2,399,931 227,884,215 94.954 78.24 78.24 78.28 76.96 81.76 2,903,204 78.494 -2.72%
2020-07-14 0 97.30 97.30 97.40 94.15 99.60 2,291,305 221,960,385 96.871 80.43 80.43 80.52 77.83 82.33 2,771,799 80.078 -1.72%
2020-07-13 0 99.00 99.00 99.05 97.85 100.9 3,482,500 345,102,419 99.096 81.84 81.84 81.88 80.89 83.41 4,212,791 81.918 -1.10%
2020-07-10 0 100.1 100.0 100.1 95.65 103.1 3,701,603 371,309,111 100.31 82.75 82.66 82.75 79.07 85.23 4,477,841 82.921 -0.30%
2020-07-09 0 100.4 100.3 100.4 88.00 105.6 8,575,323 838,104,122 97.734 83.00 82.91 83.00 72.75 87.29 10,373,595 80.792 12.37%
2020-07-08 0 89.35 89.30 89.35 86.15 89.55 1,637,195 145,196,957 88.686 73.86 73.82 73.86 71.22 74.03 1,980,520 73.313 2.64%
2020-07-07 0 87.05 87.00 87.05 86.20 90.75 2,899,183 254,575,992 87.810 71.96 71.92 71.96 71.26 75.02 3,507,151 72.588 -1.75%
2020-07-06 0 88.60 88.60 88.65 84.70 89.50 2,349,162 206,344,469 87.837 73.24 73.24 73.28 70.02 73.99 2,841,789 72.611 4.54%
2020-07-03 0 84.75 84.65 84.75 82.60 84.90 1,308,331 110,096,792 84.151 70.06 69.98 70.06 68.28 70.18 1,582,692 69.563 1.99%
2020-07-02 0 83.10 83.00 83.10 80.90 83.10 1,214,495 99,637,728 82.040 68.69 68.61 68.69 66.88 68.69 1,469,178 67.819 2.15%
2020-06-30 0 81.35 81.30 81.40 80.60 83.00 1,023,787 83,546,967 81.606 67.25 67.21 67.29 66.63 68.61 1,238,478 67.459 -0.43%
2020-06-29 0 81.70 81.60 81.70 80.30 83.50 991,900 80,621,855 81.280 67.54 67.45 67.54 66.38 69.03 1,199,905 67.190 -2.27%
2020-06-26 0 83.60 83.50 83.60 81.85 84.80 1,207,556 100,925,890 83.579 69.11 69.03 69.11 67.66 70.10 1,460,784 69.090 -1.30%
2020-06-24 0 84.70 84.60 84.70 83.50 85.90 748,001 63,346,806 84.688 70.02 69.93 70.02 69.03 71.01 904,859 70.007 1.13%
2020-06-23 0 83.75 83.75 83.85 81.60 85.45 858,904 71,570,011 83.327 69.23 69.23 69.31 67.45 70.64 1,039,019 68.882 -0.65%
2020-06-22 0 84.30 84.25 84.30 83.30 86.20 1,064,022 89,956,127 84.543 69.69 69.65 69.69 68.86 71.26 1,287,151 69.888 -1.81%
2020-06-19 0 85.85 85.45 85.85 81.65 85.85 3,090,681 261,647,450 84.657 70.97 70.64 70.97 67.50 70.97 3,738,806 69.982 2.88%
2020-06-18 0 83.45 83.40 83.45 78.55 83.80 1,761,871 144,832,317 82.204 68.98 68.94 68.98 64.93 69.27 2,131,341 67.954 3.41%
2020-06-17 0 80.70 80.60 80.70 77.20 80.80 2,044,664 162,700,490 79.573 66.71 66.63 66.71 63.82 66.79 2,473,436 65.779 2.48%
2020-06-16 0 78.75 78.75 78.80 76.50 79.50 999,600 78,461,885 78.493 65.10 65.10 65.14 63.24 65.72 1,209,219 64.886 4.93%
2020-06-15 0 75.05 75.05 75.10 74.25 75.60 1,484,862 111,406,733 75.028 62.04 62.04 62.08 61.38 62.49 1,796,242 62.022 -0.73%
2020-06-12 0 75.60 75.60 75.65 72.85 76.10 1,574,951 119,737,731 76.026 62.49 62.49 62.54 60.22 62.91 1,905,223 62.847 -1.82%
2020-06-11 0 77.00 77.00 77.20 76.95 80.50 1,215,969 95,703,961 78.706 63.65 63.65 63.82 63.61 66.55 1,470,961 65.062 -3.81%
2020-06-10 0 80.05 79.85 80.05 79.15 81.50 1,510,870 121,058,087 80.125 66.17 66.01 66.17 65.43 67.37 1,827,704 66.235 -0.31%
2020-06-09 0 80.30 80.25 80.30 80.00 81.95 1,432,595 115,638,766 80.720 66.38 66.34 66.38 66.13 67.74 1,733,015 66.727 -0.25%
2020-06-08 0 80.50 80.50 80.55 77.80 80.85 2,036,713 162,347,228 79.710 66.55 66.55 66.59 64.31 66.83 2,463,818 65.893 5.16%
2020-06-05 0 76.55 76.55 76.60 73.40 76.95 1,560,809 116,914,138 74.906 63.28 63.28 63.32 60.68 63.61 1,888,116 61.921 3.45%
2020-06-04 0 74.00 74.00 74.30 73.60 75.50 980,294 72,714,775 74.176 61.17 61.17 61.42 60.84 62.41 1,185,865 61.318 -0.80%
2020-06-03 0 74.60 74.45 74.60 73.60 75.30 934,100 69,362,370 74.256 61.67 61.54 61.67 60.84 62.25 1,129,984 61.384 -0.80%
2020-06-02 0 75.20 75.05 75.20 73.55 75.95 729,271 54,348,727 74.525 62.16 62.04 62.16 60.80 62.78 882,201 61.606 1.97%
2020-06-01 0 73.75 73.75 73.90 70.50 74.75 1,107,308 81,756,782 73.834 60.97 60.97 61.09 58.28 61.79 1,339,514 61.035 4.61%
2020-05-29 0 70.50 70.45 70.50 68.70 71.00 2,756,153 193,868,991 70.340 58.28 58.24 58.28 56.79 58.69 3,334,127 58.147 1.81%
2020-05-28 0 69.25 69.25 69.30 68.70 71.90 2,178,792 151,607,131 69.583 57.25 57.25 57.29 56.79 59.44 2,635,691 57.521 -3.82%
2020-05-27 0 72.00 71.95 72.00 71.50 73.60 1,030,800 74,452,947 72.228 59.52 59.48 59.52 59.11 60.84 1,246,962 59.707 -1.44%
2020-05-26 0 73.05 73.05 73.10 72.50 74.30 1,042,900 76,131,065 72.999 60.39 60.39 60.43 59.93 61.42 1,261,599 60.345 0.07%
2020-05-25 0 73.00 73.00 73.05 71.05 73.50 1,573,600 113,617,052 72.202 60.35 60.35 60.39 58.73 60.76 1,903,589 59.686 0.97%
2020-05-22 0 72.30 72.30 72.35 71.10 75.35 2,667,668 194,277,411 72.827 59.77 59.77 59.81 58.77 62.29 3,227,086 60.202 -5.92%
2020-05-21 0 76.85 76.80 76.85 76.55 79.65 1,796,877 139,163,798 77.448 63.53 63.49 63.53 63.28 65.84 2,173,688 64.022 0.79%
2020-05-20 0 76.25 76.25 76.35 75.75 78.65 1,902,000 146,023,424 76.774 63.03 63.03 63.11 62.62 65.02 2,300,855 63.465 -0.97%
2020-05-19 0 77.00 77.00 77.05 75.00 77.60 2,784,184 213,525,796 76.692 63.65 63.65 63.69 62.00 64.15 3,368,036 63.398 3.63%
2020-05-18 0 74.30 74.25 74.30 74.00 79.00 2,558,900 192,849,460 75.364 61.42 61.38 61.42 61.17 65.31 3,095,509 62.300 -5.35%
2020-05-15 0 78.50 78.50 78.70 77.80 79.70 808,288 63,509,267 78.573 64.89 64.89 65.06 64.31 65.88 977,789 64.952 0.00%
2020-05-14 0 78.50 78.50 78.55 78.15 80.10 764,776 60,349,691 78.912 64.89 64.89 64.93 64.60 66.21 925,152 65.232 -1.44%
2020-05-13 0 80.35 80.35 80.40 78.95 81.40 1,042,870 83,809,714 80.364 65.84 65.84 65.88 64.70 66.70 1,272,650 65.854 -1.05%
2020-05-12 0 81.20 81.10 81.20 79.40 81.55 1,071,880 86,217,038 80.435 66.54 66.46 66.54 65.06 66.83 1,308,052 65.913 0.25%
2020-05-11 0 81.00 81.00 81.50 80.55 83.50 776,505 63,365,514 81.603 66.38 66.38 66.78 66.01 68.42 947,596 66.870 -2.00%
2020-05-08 0 82.65 82.60 82.65 80.40 82.90 922,375 75,958,975 82.352 67.73 67.69 67.73 65.88 67.93 1,125,606 67.483 2.16%
2020-05-07 0 80.90 80.90 81.00 79.65 82.00 1,507,986 121,663,168 80.679 66.29 66.29 66.38 65.27 67.19 1,840,247 66.112 -0.12%
2020-05-06 0 81.00 80.95 81.00 76.50 82.25 2,146,600 173,025,944 80.605 66.38 66.33 66.38 62.69 67.40 2,619,570 66.051 2.02%
2020-05-05 0 79.40 79.40 79.55 76.80 79.75 912,054 71,954,240 78.893 65.06 65.06 65.19 62.93 65.35 1,113,011 64.648 4.13%
2020-05-04 0 76.25 76.25 76.30 75.15 77.70 1,580,988 120,822,401 76.422 62.48 62.48 62.52 61.58 63.67 1,929,334 62.624 -3.24%
2020-04-29 0 78.80 78.70 78.80 77.90 79.45 1,374,684 108,232,610 78.733 64.57 64.49 64.57 63.83 65.11 1,677,574 64.517 -0.25%
2020-04-28 0 79.00 79.00 79.05 76.50 79.45 1,189,700 93,643,242 78.712 64.74 64.74 64.78 62.69 65.11 1,451,832 64.500 2.60%
2020-04-27 0 77.00 77.00 77.05 75.35 77.60 1,201,800 92,559,035 77.017 63.10 63.10 63.14 61.75 63.59 1,466,598 63.111 1.52%
2020-04-24 0 75.85 75.85 75.95 75.80 78.65 2,014,734 153,681,842 76.279 62.16 62.16 62.24 62.11 64.45 2,458,649 62.507 -3.38%
2020-04-23 0 78.50 78.40 78.50 78.00 83.50 3,157,942 251,664,269 79.692 64.33 64.24 64.33 63.92 68.42 3,853,746 65.304 -5.02%
2020-04-22 0 82.65 82.60 82.65 77.10 82.75 2,986,125 242,265,784 81.130 67.73 67.69 67.73 63.18 67.81 3,644,071 66.482 4.89%
2020-04-21 0 78.80 78.65 78.80 77.10 82.25 1,651,488 129,771,707 78.579 64.57 64.45 64.57 63.18 67.40 2,015,368 64.391 -3.61%
2020-04-20 0 81.75 81.25 81.75 80.35 84.95 1,838,700 150,192,659 81.684 66.99 66.58 66.99 65.84 69.61 2,243,829 66.936 -2.79%
2020-04-17 0 84.10 83.80 84.10 81.80 84.10 1,376,192 114,983,818 83.552 68.92 68.67 68.92 67.03 68.92 1,679,415 68.467 3.19%
2020-04-16 0 81.50 81.45 81.50 79.65 82.55 1,985,782 161,325,173 81.240 66.78 66.74 66.78 65.27 67.65 2,423,318 66.572 0.56%
2020-04-15 0 81.05 81.00 81.05 80.70 84.10 1,834,383 150,440,759 82.012 66.42 66.38 66.42 66.13 68.92 2,238,561 67.204 1.44%
2020-04-14 0 79.90 79.85 79.90 78.15 80.45 1,691,575 135,286,225 79.976 65.47 65.43 65.47 64.04 65.92 2,064,287 65.537 -2.02%
2020-04-09 0 81.55 81.55 81.60 80.25 86.55 1,711,178 140,733,865 82.244 66.83 66.83 66.87 65.76 70.92 2,088,210 67.395 -1.33%
2020-04-08 0 82.65 82.60 82.65 81.45 84.55 1,355,988 111,985,450 82.586 67.73 67.69 67.73 66.74 69.28 1,654,759 67.675 -0.24%
2020-04-07 0 82.85 82.70 82.85 75.60 83.40 2,599,986 208,915,954 80.353 67.89 67.77 67.89 61.95 68.34 3,172,853 65.845 11.51%
2020-04-06 0 74.30 74.25 74.30 70.45 74.50 1,542,694 112,931,449 73.204 60.88 60.84 60.88 57.73 61.05 1,882,603 59.987 4.94%
2020-04-03 0 70.80 70.80 70.95 70.50 72.65 1,696,001 120,522,353 71.063 58.02 58.02 58.14 57.77 59.53 2,069,689 58.232 -1.67%
2020-04-02 0 72.00 72.00 72.05 71.40 73.10 776,247 55,922,516 72.042 59.00 59.00 59.04 58.51 59.90 947,281 59.035 -2.17%
2020-04-01 0 73.60 73.50 73.60 72.35 75.80 1,262,828 93,122,835 73.742 60.31 60.23 60.31 59.29 62.11 1,541,073 60.427 1.38%
2020-03-31 0 72.60 72.00 72.60 69.50 72.60 1,961,814 140,595,582 71.666 59.49 59.00 59.49 56.95 59.49 2,394,069 58.727 5.99%
2020-03-30 0 68.50 68.40 68.50 66.90 71.20 2,730,335 187,352,534 68.619 56.13 56.05 56.13 54.82 58.34 3,331,922 56.230 -7.43%
2020-03-27 0 74.00 73.85 74.00 73.05 76.75 1,756,792 130,882,446 74.501 60.64 60.52 60.64 59.86 62.89 2,143,874 61.050 0.54%
2020-03-26 0 73.60 73.60 73.65 73.05 76.75 1,803,703 134,601,099 74.625 60.31 60.31 60.35 59.86 62.89 2,201,121 61.151 -0.54%
2020-03-25 0 74.00 73.75 74.00 71.05 74.50 4,110,105 302,917,878 73.701 60.64 60.43 60.64 58.22 61.05 5,015,703 60.394 5.87%
2020-03-24 0 69.90 69.90 69.95 69.15 73.15 1,361,119 95,970,460 70.509 57.28 57.28 57.32 56.66 59.94 1,661,021 57.778 2.49%
2020-03-23 0 68.20 68.00 68.20 66.50 68.80 1,739,309 118,230,503 67.976 55.89 55.72 55.89 54.49 56.38 2,122,539 55.702 -3.88%
2020-03-20 0 70.95 70.80 70.95 68.20 71.90 2,399,388 167,759,099 69.917 58.14 58.02 58.14 55.89 58.92 2,928,056 57.294 2.38%
2020-03-19 0 69.30 69.30 69.35 68.00 76.45 2,233,244 156,760,209 70.194 56.79 56.79 56.83 55.72 62.65 2,725,305 57.520 -5.07%
2020-03-18 0 73.00 73.00 73.10 71.75 78.00 2,296,698 171,118,100 74.506 59.82 59.82 59.90 58.80 63.92 2,802,740 61.054 -4.64%
2020-03-17 0 76.55 76.55 76.85 73.00 77.35 1,601,232 120,652,238 75.350 62.73 62.73 62.97 59.82 63.38 1,954,039 61.745 2.20%
2020-03-16 0 74.90 74.90 74.95 74.25 81.45 2,241,530 171,065,276 76.316 61.38 61.38 61.42 60.84 66.74 2,735,416 62.537 -7.70%
2020-03-13 0 81.15 81.10 81.15 75.00 81.35 3,509,221 277,132,396 78.973 66.50 66.46 66.50 61.46 66.66 4,282,424 64.714 0.87%
2020-03-12 0 80.45 80.40 80.45 79.15 82.50 2,158,390 173,565,955 80.415 65.92 65.88 65.92 64.86 67.60 2,633,958 65.895 -3.36%
2020-03-11 0 83.25 83.20 83.25 82.65 86.15 1,825,476 152,647,516 83.621 68.22 68.18 68.22 67.73 70.60 2,227,691 68.523 -0.30%
2020-03-10 0 83.50 83.50 83.80 81.35 84.90 2,699,997 226,134,243 83.754 68.42 68.42 68.67 66.66 69.57 3,294,900 68.632 -0.18%
2020-03-09 0 83.65 83.60 83.65 83.25 88.80 1,843,165 156,550,027 84.935 68.55 68.51 68.55 68.22 72.77 2,249,278 69.600 -5.21%
2020-03-06 0 88.25 88.25 88.30 87.10 90.50 2,375,274 209,427,421 88.170 72.32 72.32 72.36 71.37 74.16 2,898,629 72.251 -2.00%
2020-03-05 0 90.05 90.05 90.10 89.20 91.70 3,938,196 354,316,477 89.969 73.79 73.79 73.83 73.09 75.14 4,805,917 73.725 -1.53%
2020-03-04 0 91.45 91.40 91.45 91.00 94.60 1,096,692 100,525,340 91.662 74.94 74.90 74.94 74.57 77.52 1,338,331 75.112 -2.56%
2020-03-03 0 93.85 93.75 93.85 93.50 95.60 1,435,141 135,390,196 94.339 76.91 76.82 76.91 76.62 78.34 1,751,352 77.306 0.91%
2020-03-02 0 93.00 93.00 93.05 91.65 94.00 2,209,606 204,894,665 92.729 76.21 76.21 76.25 75.10 77.03 2,696,459 75.987 0.70%
2020-02-28 0 92.35 92.30 92.35 90.35 94.25 1,596,825 146,836,942 91.956 75.68 75.64 75.68 74.04 77.23 1,948,661 75.353 -2.74%
2020-02-27 0 94.95 94.70 94.95 91.25 94.95 2,091,348 196,765,978 94.086 77.81 77.60 77.81 74.77 77.81 2,552,144 77.098 1.88%
2020-02-26 0 93.20 93.20 93.25 89.00 94.90 6,537,055 603,995,184 92.396 76.37 76.37 76.41 72.93 77.77 7,977,394 75.713 -3.22%
2020-02-25 0 96.30 96.25 96.30 93.50 96.30 1,614,460 153,833,528 95.285 78.91 78.87 78.91 76.62 78.91 1,970,181 78.081 1.53%
2020-02-24 0 94.85 94.75 94.85 93.90 96.00 2,208,148 209,001,183 94.650 77.72 77.64 77.72 76.95 78.67 2,694,679 77.561 -2.57%
2020-02-21 0 97.35 97.35 97.40 97.20 99.70 1,689,264 164,966,947 97.656 79.77 79.77 79.81 79.65 81.70 2,061,467 80.024 -1.22%
2020-02-20 0 98.55 98.50 98.55 96.80 101.8 2,530,947 248,629,961 98.236 80.76 80.72 80.76 79.32 83.42 3,088,602 80.499 -1.74%
2020-02-19 0 100.3 100.0 100.3 99.60 103.5 1,607,050 163,026,472 101.44 82.19 81.94 82.19 81.62 84.81 1,961,139 83.128 0.20%
2020-02-18 0 100.1 100.1 100.2 99.85 110.0 3,609,852 369,555,301 102.37 82.03 82.03 82.11 81.82 90.14 4,405,227 83.890 -10.06%
2020-02-17 0 111.3 111.2 111.3 111.1 115.0 594,000 66,748,900 112.37 91.20 91.12 91.20 91.04 94.24 724,879 92.083 -2.62%
2020-02-14 0 114.3 114.0 114.3 112.6 115.0 580,043 66,259,647 114.23 93.66 93.42 93.66 92.27 94.24 707,847 93.607 0.97%
2020-02-13 0 113.2 113.0 113.2 111.5 115.7 1,059,150 120,099,731 113.39 92.76 92.60 92.76 91.37 94.81 1,292,517 92.919 0.62%
2020-02-12 0 112.5 112.5 112.6 108.4 112.6 896,827 99,707,001 111.18 92.19 92.19 92.27 88.83 92.27 1,094,429 91.104 2.18%
2020-02-11 0 110.1 110.0 110.1 109.1 112.4 1,132,245 125,286,073 110.65 90.22 90.14 90.22 89.40 92.11 1,381,718 90.674 2.13%
2020-02-10 0 107.8 107.8 108.0 105.8 113.3 1,266,669 137,091,210 108.23 88.34 88.34 88.50 86.70 92.84 1,545,760 88.689 -2.71%
2020-02-07 0 110.8 110.8 111.0 109.6 114.6 988,767 110,174,801 111.43 90.79 90.79 90.96 89.81 93.91 1,206,627 91.308 -0.98%
2020-02-06 0 111.9 111.9 112.0 110.2 113.2 1,221,457 136,812,735 112.01 91.70 91.70 91.78 90.30 92.76 1,490,586 91.785 0.54%
2020-02-05 0 111.3 111.2 111.3 105.7 112.2 2,226,873 244,084,162 109.61 91.20 91.12 91.20 86.62 91.94 2,717,530 89.818 5.50%
2020-02-04 0 105.5 105.5 105.6 103.6 107.0 1,578,420 166,894,678 105.74 86.45 86.45 86.53 84.89 87.68 1,926,200 86.645 0.29%
2020-02-03 0 105.2 105.1 105.2 103.3 106.3 834,884 87,803,685 105.17 86.21 86.12 86.21 84.65 87.11 1,018,838 86.180 -0.85%
2020-01-31 0 106.1 106.1 106.2 104.8 108.5 904,205 96,201,614 106.39 86.94 86.94 87.03 85.88 88.91 1,103,433 87.184 1.34%
2020-01-30 0 104.7 104.6 104.7 104.1 112.6 1,009,474 107,448,326 106.44 85.80 85.71 85.80 85.30 92.27 1,231,896 87.222 -6.68%
2020-01-29 0 112.2 112.1 112.2 111.5 114.4 1,380,490 155,222,019 112.44 91.94 91.86 91.94 91.37 93.74 1,684,660 92.139 -2.86%
2020-01-24 0 115.5 115.5 115.6 112.3 115.6 640,825 73,341,488 114.45 94.65 94.65 94.73 92.02 94.73 782,021 93.785 1.32%
2020-01-23 0 114.0 113.9 114.0 112.6 117.6 1,198,246 138,059,180 115.22 93.42 93.34 93.42 92.27 96.37 1,462,261 94.415 -2.98%
2020-01-22 0 117.5 117.4 117.5 113.8 118.3 1,072,124 125,207,757 116.78 96.29 96.20 96.29 93.25 96.94 1,308,350 95.699 2.80%
2020-01-21 0 114.3 114.2 114.3 113.1 119.0 1,795,607 206,763,544 115.15 93.66 93.58 93.66 92.68 97.51 2,191,241 94.359 -3.95%
2020-01-20 0 119.0 118.9 119.0 118.1 119.9 1,514,327 179,735,199 118.69 97.51 97.43 97.51 96.78 98.25 1,847,986 97.260 1.62%
2020-01-17 0 117.1 117.0 117.1 114.9 120.0 2,302,132 270,470,381 117.49 95.96 95.88 95.96 94.15 98.33 2,809,371 96.274 1.39%
2020-01-16 0 115.5 115.2 115.5 113.0 117.5 1,769,211 202,977,016 114.73 94.65 94.40 94.65 92.60 96.29 2,159,029 94.013 -0.35%
2020-01-15 0 115.9 115.7 115.9 114.7 116.8 828,775 95,787,057 115.58 94.97 94.81 94.97 93.99 95.71 1,011,383 94.709 -1.36%
2020-01-14 0 117.5 117.3 117.5 115.8 119.5 1,404,669 165,122,941 117.55 96.29 96.12 96.29 94.89 97.92 1,714,166 96.328 2.35%
2020-01-13 0 114.8 114.6 114.8 112.8 115.3 1,114,703 127,014,149 113.94 94.07 93.91 94.07 92.43 94.48 1,360,311 93.371 -0.43%
2020-01-10 0 115.3 115.1 115.3 111.6 117.8 1,777,452 205,256,295 115.48 94.48 94.32 94.48 91.45 96.53 2,169,086 94.628 3.13%
2020-01-09 0 111.8 111.8 111.9 110.0 112.2 1,263,829 140,972,176 111.54 91.61 91.61 91.70 90.14 91.94 1,542,294 91.404 2.29%
2020-01-08 0 109.3 109.2 109.3 108.6 111.0 651,012 71,195,748 109.36 89.57 89.48 89.57 88.99 90.96 794,452 89.616 -1.18%
2020-01-07 0 110.6 110.3 110.6 110.0 112.4 673,085 74,554,665 110.77 90.63 90.39 90.63 90.14 92.11 821,389 90.767 0.64%
2020-01-06 0 109.9 109.7 109.9 108.9 112.3 888,321 97,912,686 110.22 90.06 89.89 90.06 89.24 92.02 1,084,049 90.321 -1.96%
2020-01-03 0 112.1 112.1 112.2 111.8 116.3 735,509 83,163,698 113.07 91.86 91.86 91.94 91.61 95.30 897,567 92.655 -1.41%
2020-01-02 0 113.7 113.6 113.7 107.2 114.5 1,258,345 141,021,343 112.07 93.17 93.09 93.17 87.84 93.83 1,535,602 91.835 5.18%
2019-12-31 0 108.1 108.1 108.2 106.0 108.6 399,810 42,995,781 107.54 88.58 88.58 88.66 86.86 88.99 487,902 88.124 1.41%
2019-12-30 0 106.6 106.6 106.7 106.5 108.8 385,436 41,342,138 107.26 87.35 87.35 87.44 87.27 89.16 470,361 87.895 -2.38%
2019-12-27 0 109.2 109.1 109.2 107.2 109.2 334,422 36,395,840 108.83 89.48 89.40 89.48 87.84 89.48 408,107 89.182 0.92%
2019-12-24 0 108.2 107.8 108.2 105.9 108.3 267,239 28,754,912 107.60 88.66 88.34 88.66 86.78 88.75 326,121 88.173 1.12%
2019-12-23 0 107.0 106.7 107.0 105.6 108.6 575,872 61,650,836 107.06 87.68 87.44 87.68 86.53 88.99 702,756 87.727 0.09%
2019-12-20 0 106.9 106.6 106.9 106.0 109.1 667,863 71,437,374 106.96 87.60 87.35 87.60 86.86 89.40 815,016 87.651 -1.02%
2019-12-19 0 108.0 107.7 108.0 106.1 108.7 661,645 71,361,660 107.85 88.50 88.25 88.50 86.94 89.07 807,428 88.381 0.37%
2019-12-18 0 107.6 107.5 107.6 105.8 108.6 862,580 92,477,391 107.21 88.17 88.09 88.17 86.70 88.99 1,052,636 87.853 -1.01%
2019-12-17 0 108.7 108.6 108.7 108.0 111.2 737,637 80,265,157 108.81 89.07 88.99 89.07 88.50 91.12 900,164 89.167 -1.36%
2019-12-16 0 110.2 110.2 110.3 109.8 113.9 1,029,288 114,933,595 111.66 90.30 90.30 90.39 89.98 93.34 1,256,076 91.502 -0.45%
2019-12-13 0 110.7 110.4 110.7 109.0 112.6 881,189 97,500,715 110.65 90.71 90.47 90.71 89.32 92.27 1,075,345 90.669 0.54%
2019-12-12 0 110.1 110.1 110.2 106.5 112.7 1,293,629 143,490,869 110.92 90.22 90.22 90.30 87.27 92.35 1,578,660 90.894 2.90%
2019-12-11 0 107.0 106.9 107.0 106.0 108.4 464,862 49,855,105 107.25 87.68 87.60 87.68 86.86 88.83 567,287 87.883 -0.65%
2019-12-10 0 107.7 107.7 107.8 106.2 108.5 676,352 72,975,340 107.90 88.25 88.25 88.34 87.03 88.91 825,376 88.415 0.84%
2019-12-09 0 106.8 106.7 106.8 105.5 108.9 428,665 45,742,762 106.71 87.52 87.44 87.52 86.45 89.24 523,115 87.443 -0.37%
2019-12-06 0 107.2 107.2 107.4 105.6 109.3 958,881 103,243,316 107.67 87.84 87.84 88.01 86.53 89.57 1,170,156 88.230 1.52%
2019-12-05 0 105.6 105.5 105.6 102.6 106.0 1,242,380 130,493,627 105.04 86.53 86.45 86.53 84.08 86.86 1,516,119 86.071 3.43%
2019-12-04 0 102.1 101.8 102.1 101.4 104.6 1,465,160 149,677,924 102.16 83.67 83.42 83.67 83.09 85.71 1,787,985 83.713 0.20%
2019-12-03 0 101.9 101.8 101.9 100.4 102.1 761,789 77,281,815 101.45 83.50 83.42 83.50 82.27 83.67 929,637 83.131 0.10%
2019-12-02 0 101.8 101.7 101.8 101.3 103.5 556,215 56,659,271 101.87 83.42 83.34 83.42 83.01 84.81 678,768 83.474 -0.39%
2019-11-29 0 102.2 102.2 102.3 101.3 104.0 452,484 46,186,931 102.07 83.75 83.75 83.83 83.01 85.22 552,182 83.644 -1.16%
2019-11-28 0 103.4 103.3 103.4 103.0 106.0 647,486 67,454,132 104.18 84.73 84.65 84.73 84.40 86.86 790,150 85.369 -1.05%
2019-11-27 0 104.5 104.5 104.6 103.5 106.3 1,143,500 119,489,303 104.49 85.63 85.63 85.71 84.81 87.11 1,395,453 85.628 2.15%
2019-11-26 0 102.3 102.3 102.5 102.3 104.9 1,262,939 129,763,512 102.75 83.83 83.83 83.99 83.83 85.96 1,541,208 84.196 -0.29%
2019-11-25 0 102.6 102.4 102.6 100.1 103.9 1,387,950 141,510,748 101.96 84.08 83.91 84.08 82.03 85.14 1,693,763 83.548 0.29%
2019-11-22 0 102.3 102.1 102.3 100.5 104.0 750,969 76,694,311 102.13 83.83 83.67 83.83 82.35 85.22 916,433 83.688 -0.58%
2019-11-21 0 102.9 102.8 102.9 102.8 106.1 817,816 84,664,796 103.53 84.32 84.24 84.32 84.24 86.94 998,009 84.834 -3.29%
2019-11-20 0 106.4 106.2 106.4 104.4 107.4 1,133,177 120,466,221 106.31 87.19 87.03 87.19 85.55 88.01 1,382,855 87.114 0.47%
2019-11-19 0 105.9 105.7 105.9 103.7 106.0 1,397,226 146,675,969 104.98 86.78 86.62 86.78 84.98 86.86 1,705,083 86.023 1.63%
2019-11-18 0 104.2 104.1 104.2 101.9 105.0 1,596,923 164,506,802 103.01 85.39 85.30 85.39 83.50 86.04 1,948,780 84.415 0.10%
2019-11-15 0 104.1 104.1 104.2 103.6 106.5 875,839 91,752,648 104.76 85.30 85.30 85.39 84.89 87.27 1,068,817 85.845 -0.57%
2019-11-14 0 104.7 104.5 104.8 102.4 105.3 937,820 98,233,327 104.75 85.80 85.63 85.88 83.91 86.29 1,144,454 85.834 1.26%
2019-11-13 0 103.4 103.3 103.4 101.5 103.5 673,689 69,360,830 102.96 84.73 84.65 84.73 83.17 84.81 822,126 84.368 0.49%
2019-11-12 0 102.9 102.8 102.9 101.8 104.0 549,421 56,537,820 102.90 84.32 84.24 84.32 83.42 85.22 670,477 84.325 1.38%
2019-11-11 0 101.5 101.5 101.6 101.0 102.8 1,426,507 145,144,200 101.75 83.17 83.17 83.26 82.76 84.24 1,740,816 83.377 -2.03%
2019-11-08 0 103.6 103.5 103.6 103.2 106.5 1,331,264 139,379,835 104.70 84.89 84.81 84.89 84.57 87.27 1,624,587 85.794 -2.17%
2019-11-07 0 105.9 105.9 106.0 103.5 106.4 1,857,281 195,635,365 105.33 86.78 86.78 86.86 84.81 87.19 2,266,504 86.316 0.95%
2019-11-06 0 104.9 104.7 104.9 103.0 106.2 2,382,800 249,758,350 104.82 85.96 85.80 85.96 84.40 87.03 2,907,813 85.892 0.96%
2019-11-05 0 103.9 103.7 103.9 99.60 104.5 1,793,140 183,944,301 102.58 85.14 84.98 85.14 81.62 85.63 2,188,231 84.061 3.90%
2019-11-04 0 100.0 99.95 100.0 97.10 102.7 3,651,214 362,259,402 99.216 81.94 81.90 81.94 79.57 84.16 4,455,703 81.302 -2.91%
2019-11-01 0 103.0 102.8 103.0 101.2 108.0 3,812,948 394,164,260 103.38 84.40 84.24 84.40 82.93 88.50 4,653,072 84.711 -6.11%
2019-10-31 0 109.7 109.6 109.7 97.00 110.5 4,016,940 429,453,643 106.91 89.89 89.81 89.89 79.49 90.55 4,902,011 87.608 -0.27%
2019-10-30 0 110.0 110.0 110.1 109.7 111.6 1,261,363 139,226,648 110.38 90.14 90.14 90.22 89.89 91.45 1,539,285 90.449 -0.99%
2019-10-29 0 111.1 111.1 111.4 109.6 113.0 1,652,131 183,627,565 111.15 91.04 91.04 91.29 89.81 92.60 2,016,153 91.078 0.45%
2019-10-28 0 110.6 110.4 110.6 108.6 112.2 1,289,865 142,869,450 110.76 90.63 90.47 90.63 88.99 91.94 1,574,067 90.765 3.08%
2019-10-25 0 107.3 107.2 107.3 106.2 108.8 1,311,011 140,667,507 107.30 87.93 87.84 87.93 87.03 89.16 1,599,872 87.924 1.23%
2019-10-24 0 106.0 105.9 106.0 104.3 109.0 1,719,551 182,342,630 106.04 86.86 86.78 86.86 85.47 89.32 2,098,427 86.895 -2.84%
2019-10-23 0 109.1 108.4 109.1 103.0 109.1 2,658,900 282,890,325 106.39 89.40 88.83 89.40 84.40 89.40 3,244,747 87.184 6.03%
2019-10-22 0 102.9 102.7 102.9 101.0 105.3 709,900 72,879,033 102.66 84.32 84.16 84.32 82.76 86.29 866,315 84.125 0.59%
2019-10-21 0 102.3 102.3 102.5 98.10 104.5 917,824 94,022,964 102.44 83.83 83.83 83.99 80.39 85.63 1,120,052 83.945 -1.35%
2019-10-18 0 103.7 103.6 103.7 103.5 105.8 1,159,462 121,462,737 104.76 84.98 84.89 84.98 84.81 86.70 1,414,932 85.844 -1.05%
2019-10-17 0 104.8 104.7 104.8 103.2 105.5 1,401,798 146,970,674 104.84 85.88 85.80 85.88 84.57 86.45 1,710,663 85.914 0.77%
2019-10-16 0 104.0 104.0 104.1 103.8 106.4 1,104,805 115,684,745 104.71 85.22 85.22 85.30 85.06 87.19 1,348,232 85.805 -1.70%
2019-10-15 0 105.8 105.7 105.8 104.2 106.9 1,563,590 165,698,404 105.97 86.70 86.62 86.70 85.39 87.60 1,908,103 86.839 0.00%
2019-10-14 0 105.8 105.7 105.8 102.1 106.4 973,040 102,532,859 105.37 86.70 86.62 86.70 83.67 87.19 1,187,434 86.348 2.42%
2019-10-11 0 103.3 103.1 103.3 101.5 104.1 1,571,770 161,761,473 102.92 84.65 84.49 84.65 83.17 85.30 1,918,085 84.335 1.77%
2019-10-10 0 101.5 101.4 101.5 97.05 103.8 1,527,205 155,269,379 101.67 83.17 83.09 83.17 79.53 85.06 1,863,701 83.312 4.64%
2019-10-09 0 97.00 97.00 97.05 95.45 99.00 1,159,022 112,779,927 97.306 79.49 79.49 79.53 78.22 81.13 1,414,395 79.737 0.36%
2019-10-08 0 96.65 96.55 96.65 96.00 98.15 1,192,847 115,554,589 96.873 79.20 79.12 79.20 78.67 80.43 1,455,672 79.382 0.26%
2019-10-04 0 96.40 96.40 96.45 95.00 98.00 1,177,939 113,768,632 96.583 78.99 78.99 79.04 77.85 80.31 1,437,480 79.145 -0.92%
2019-10-03 0 97.30 97.25 97.30 95.05 97.60 949,512 91,726,983 96.604 79.73 79.69 79.73 77.89 79.98 1,158,722 79.162 -0.31%
2019-10-02 0 97.60 97.45 97.60 95.50 98.80 1,216,821 118,836,337 97.661 79.98 79.86 79.98 78.26 80.96 1,484,929 80.028 1.99%
2019-09-30 0 95.70 95.70 95.90 95.35 99.20 644,527 61,869,878 95.993 78.42 78.42 78.59 78.13 81.29 786,539 78.661 -0.88%
2019-09-27 0 96.55 96.45 96.55 95.20 98.00 368,411 35,636,380 96.730 79.12 79.04 79.12 78.01 80.31 449,585 79.265 -0.31%
2019-09-26 0 96.85 96.70 96.85 94.75 97.10 1,070,430 102,841,706 96.075 79.36 79.24 79.36 77.64 79.57 1,306,283 78.729 2.38%
2019-09-25 0 94.60 94.55 94.60 94.10 97.40 1,431,756 136,503,352 95.340 77.52 77.48 77.52 77.11 79.81 1,747,221 78.126 -3.27%
2019-09-24 0 97.80 97.75 97.80 97.20 100.5 943,820 92,983,814 98.519 80.14 80.10 80.14 79.65 82.35 1,151,776 80.731 -0.66%
2019-09-23 0 98.45 98.40 98.45 97.25 100.0 774,707 76,550,479 98.812 80.67 80.63 80.67 79.69 81.94 945,402 80.971 -1.65%
2019-09-20 0 100.1 99.60 100.1 97.50 102.5 2,111,290 211,521,852 100.19 82.03 81.62 82.03 79.90 83.99 2,576,480 82.097 1.16%
2019-09-19 0 98.95 98.65 98.95 97.05 99.00 1,026,610 101,033,630 98.415 81.08 80.84 81.08 79.53 81.13 1,252,808 80.646 0.25%
2019-09-18 0 98.70 98.45 98.70 95.95 98.90 989,040 97,281,915 98.360 80.88 80.67 80.88 78.63 81.04 1,206,960 80.601 0.82%
2019-09-17 0 97.90 97.90 97.95 96.30 98.35 641,851 62,584,554 97.506 80.22 80.22 80.26 78.91 80.59 783,273 79.901 0.05%
2019-09-16 0 97.85 97.85 97.90 96.05 98.00 318,687 31,020,795 97.339 80.18 80.18 80.22 78.71 80.31 388,905 79.765 0.46%
2019-09-13 0 97.40 97.20 97.40 95.80 99.00 430,441 41,827,920 97.175 79.81 79.65 79.81 78.50 81.13 525,282 79.629 0.41%
2019-09-12 0 97.00 96.95 97.00 93.55 98.45 902,599 87,297,076 96.717 79.49 79.45 79.49 76.66 80.67 1,101,473 79.255 2.86%
2019-09-11 0 94.30 94.15 94.30 93.30 97.75 1,011,316 95,439,830 94.372 77.27 77.15 77.27 76.45 80.10 1,234,144 77.333 -1.31%
2019-09-10 0 95.55 95.50 95.55 94.20 98.20 1,211,396 115,470,014 95.320 78.30 78.26 78.30 77.19 80.47 1,478,308 78.110 -1.75%
2019-09-09 0 97.25 97.25 97.40 95.35 99.00 1,800,730 175,384,437 97.396 79.69 79.69 79.81 78.13 81.13 2,197,493 79.811 -1.77%
2019-09-06 0 99.00 98.70 99.00 98.05 99.85 1,222,746 120,942,489 98.911 81.13 80.88 81.13 80.35 81.82 1,492,159 81.052 0.87%
2019-09-05 0 98.15 98.10 98.15 92.45 98.80 3,494,768 339,501,199 97.146 80.43 80.39 80.43 75.76 80.96 4,264,786 79.606 8.81%
2019-09-04 0 90.20 90.20 90.25 88.40 91.95 1,527,854 137,040,158 89.695 73.91 73.91 73.96 72.44 75.35 1,864,493 73.500 -0.72%
2019-09-03 0 90.85 90.75 90.85 89.80 92.30 686,881 62,576,762 91.103 74.45 74.36 74.45 73.59 75.64 838,225 74.654 0.50%
2019-09-02 0 90.40 90.00 90.40 88.50 91.30 1,164,700 105,167,690 90.296 74.08 73.75 74.08 72.52 74.82 1,421,324 73.993 0.61%
2019-08-30 0 89.85 89.80 89.85 88.70 91.30 1,479,673 133,053,696 89.921 73.63 73.59 73.63 72.68 74.82 1,805,696 73.686 1.99%
2019-08-29 0 88.10 88.00 88.10 87.05 89.25 788,049 69,290,535 87.927 72.19 72.11 72.19 71.33 73.14 961,683 72.051 -0.45%
2019-08-28 0 88.50 88.50 88.55 86.90 90.60 1,548,062 136,644,696 88.268 72.52 72.52 72.56 71.21 74.24 1,889,154 72.331 -1.56%
2019-08-27 0 89.90 89.85 89.90 88.80 91.75 728,726 65,675,004 90.123 73.67 73.63 73.67 72.77 75.18 889,290 73.851 0.45%
2019-08-26 0 89.50 89.30 89.50 86.90 89.50 687,155 60,953,489 88.704 73.34 73.18 73.34 71.21 73.34 838,559 72.688 -1.86%
2019-08-23 0 91.20 91.20 91.30 89.00 92.35 657,773 60,128,592 91.412 74.73 74.73 74.82 72.93 75.68 802,703 74.908 -0.33%
2019-08-22 0 91.50 91.45 91.50 91.20 95.00 1,853,726 170,944,943 92.217 74.98 74.94 74.98 74.73 77.85 2,262,166 75.567 -3.58%
2019-08-21 0 94.90 94.75 94.90 93.35 96.40 633,246 60,036,839 94.808 77.77 77.64 77.77 76.50 78.99 772,772 77.690 0.80%
2019-08-20 0 94.15 93.95 94.15 91.40 94.80 742,287 69,720,999 93.927 77.15 76.99 77.15 74.90 77.68 905,838 76.968 0.64%
2019-08-19 0 93.55 93.35 93.55 92.50 95.70 792,044 73,953,701 93.371 76.66 76.50 76.66 75.80 78.42 966,559 76.512 -0.16%
2019-08-16 0 93.70 93.60 93.70 88.75 93.75 2,110,396 194,597,716 92.209 76.78 76.70 76.78 72.73 76.82 2,575,389 75.561 6.66%
2019-08-15 0 87.85 87.85 88.10 86.05 88.95 1,156,730 101,822,577 88.026 71.99 71.99 72.19 70.51 72.89 1,411,598 72.133 -0.45%
2019-08-14 0 89.55 89.50 89.55 87.50 91.55 1,622,579 145,154,643 89.459 72.32 72.28 72.32 70.66 73.93 2,009,258 72.243 2.75%
2019-08-13 0 87.15 86.80 87.15 85.85 88.10 1,570,284 136,568,335 86.970 70.38 70.10 70.38 69.33 71.15 1,944,500 70.233 0.17%
2019-08-12 0 87.00 87.00 87.05 84.95 87.15 536,927 46,399,038 86.416 70.26 70.26 70.30 68.60 70.38 664,883 69.785 0.93%
2019-08-09 0 86.20 86.00 86.20 85.35 88.50 552,095 47,545,997 86.119 69.61 69.45 69.61 68.92 71.47 683,665 69.546 -1.54%
2019-08-08 0 87.55 87.40 87.55 84.80 87.75 1,776,449 153,233,071 86.258 70.70 70.58 70.70 68.48 70.86 2,199,797 69.658 4.16%
2019-08-07 0 84.05 84.05 84.10 82.00 87.30 1,695,328 142,186,867 83.870 67.87 67.87 67.92 66.22 70.50 2,099,344 67.729 -0.88%
2019-08-06 0 84.80 84.65 84.80 80.40 85.00 3,374,130 279,778,910 82.919 68.48 68.36 68.48 64.93 68.64 4,178,223 66.961 0.06%
2019-08-05 0 84.75 84.55 84.75 82.65 86.30 1,294,118 108,712,598 84.005 68.44 68.28 68.44 66.74 69.69 1,602,521 67.838 -1.85%
2019-08-02 0 86.35 86.30 86.40 85.35 89.40 2,625,600 228,360,353 86.975 69.73 69.69 69.77 68.92 72.20 3,251,310 70.236 -5.06%
2019-08-01 0 90.95 90.90 90.95 90.10 93.75 1,466,900 134,003,235 91.351 73.45 73.41 73.45 72.76 75.71 1,816,479 73.771 -1.41%
2019-07-31 0 92.25 92.25 92.30 92.05 93.65 969,275 90,119,364 92.976 74.50 74.50 74.54 74.34 75.63 1,200,264 75.083 -1.44%
2019-07-30 0 93.60 93.60 93.85 93.40 97.25 1,679,030 158,623,657 94.473 75.59 75.59 75.79 75.43 78.53 2,079,162 76.292 -2.14%
2019-07-29 0 95.65 95.40 95.65 91.95 96.00 2,633,569 249,468,650 94.726 77.24 77.04 77.24 74.25 77.52 3,261,178 76.496 1.27%
2019-07-26 0 94.45 94.45 94.50 90.00 95.30 2,341,091 220,473,131 94.175 76.27 76.27 76.31 72.68 76.96 2,898,999 76.051 -1.31%
2019-07-25 0 95.70 95.60 95.70 95.30 97.95 4,256,228 409,368,410 96.181 77.28 77.20 77.28 76.96 79.10 5,270,535 77.671 1.38%
2019-07-24 0 94.40 94.35 94.40 85.80 94.80 5,149,669 480,309,773 93.270 76.23 76.19 76.23 69.29 76.56 6,376,892 75.320 5.77%
2019-07-23 0 89.25 89.20 89.25 86.00 89.80 2,988,164 264,921,514 88.657 72.07 72.03 72.07 69.45 72.52 3,700,277 71.595 4.57%
2019-07-22 0 85.35 85.30 85.35 84.85 87.10 2,015,102 172,754,595 85.730 68.92 68.88 68.92 68.52 70.34 2,495,323 69.231 -2.01%
2019-07-19 0 87.10 87.00 87.10 82.55 87.50 3,413,090 292,721,567 85.764 70.34 70.26 70.34 66.66 70.66 4,226,467 69.259 7.93%
2019-07-18 0 80.70 80.60 80.70 79.90 81.00 1,196,126 96,121,088 80.360 65.17 65.09 65.17 64.52 65.41 1,481,176 64.895 -0.12%
2019-07-17 0 80.80 80.60 80.80 79.90 81.75 1,240,100 100,088,289 80.710 65.25 65.09 65.25 64.52 66.02 1,535,630 65.177 -1.04%
2019-07-16 0 81.65 81.55 81.65 80.25 83.40 1,334,461 108,663,926 81.429 65.94 65.86 65.94 64.81 67.35 1,652,478 65.758 -0.91%
2019-07-15 0 82.40 82.35 82.40 78.10 83.05 1,810,800 146,269,280 80.776 66.54 66.50 66.54 63.07 67.07 2,242,334 65.231 4.57%
2019-07-12 0 78.80 78.75 78.80 78.10 80.50 1,475,986 116,318,285 78.807 63.64 63.59 63.64 63.07 65.01 1,827,730 63.641 -0.76%
2019-07-11 0 79.40 79.25 79.40 78.30 80.60 1,084,500 86,131,126 79.420 64.12 64.00 64.12 63.23 65.09 1,342,948 64.136 1.34%
2019-07-10 0 78.35 78.20 78.35 77.70 78.80 812,199 63,466,035 78.141 63.27 63.15 63.27 62.75 63.64 1,005,755 63.103 0.97%
2019-07-09 0 77.60 77.55 77.60 77.15 81.80 1,072,244 83,826,816 78.179 62.67 62.63 62.67 62.30 66.06 1,327,772 63.133 -2.63%
2019-07-08 0 79.70 79.30 79.70 78.80 81.60 1,008,900 80,113,100 79.406 64.36 64.04 64.36 63.64 65.90 1,249,332 64.125 -1.48%
2019-07-05 0 80.90 80.85 80.90 80.55 82.85 924,009 74,805,764 80.958 65.33 65.29 65.33 65.05 66.91 1,144,211 65.378 -1.28%
2019-07-04 0 81.95 81.95 82.00 81.70 85.00 611,741 50,527,912 82.597 66.18 66.18 66.22 65.98 68.64 757,526 66.701 -0.91%
2019-07-03 0 82.70 82.65 82.70 81.85 86.00 1,179,166 97,864,856 82.995 66.78 66.74 66.78 66.10 69.45 1,460,174 67.023 -2.76%
2019-07-02 0 85.05 85.00 85.05 81.00 86.00 1,935,988 164,261,753 84.846 68.68 68.64 68.68 65.41 69.45 2,397,355 68.518 6.31%
2019-06-28 0 80.00 79.95 80.00 79.55 81.00 1,473,603 118,000,612 80.076 64.60 64.56 64.60 64.24 65.41 1,824,779 64.666 0.00%
2019-06-27 0 80.00 79.95 80.00 76.90 80.10 1,135,084 90,149,011 79.421 64.60 64.56 64.60 62.10 64.68 1,405,587 64.136 4.64%
2019-06-26 0 76.45 76.20 76.45 75.00 76.50 716,572 54,400,433 75.918 61.74 61.54 61.74 60.57 61.78 887,339 61.307 0.13%
2019-06-25 0 76.35 76.35 76.40 75.70 77.55 337,842 25,809,375 76.395 61.66 61.66 61.70 61.13 62.63 418,354 61.693 -1.23%
2019-06-24 0 77.30 77.25 77.30 76.30 78.00 504,900 39,004,590 77.252 62.42 62.38 62.42 61.62 62.99 625,223 62.385 -1.09%
2019-06-21 0 78.15 78.15 78.20 75.45 80.00 2,475,729 191,733,538 77.445 63.11 63.11 63.15 60.93 64.60 3,065,723 62.541 -2.31%
2019-06-20 0 80.00 79.95 80.00 78.05 80.20 612,023 48,866,696 79.845 64.60 64.56 64.60 63.03 64.77 757,875 64.479 1.78%
2019-06-19 0 78.60 78.40 78.60 77.00 79.95 1,465,846 114,935,928 78.409 63.47 63.31 63.47 62.18 64.56 1,815,173 63.320 5.50%
2019-06-18 0 74.50 74.50 74.55 73.10 75.10 1,009,242 75,078,306 74.391 60.16 60.16 60.20 59.03 60.65 1,249,756 60.074 0.54%
2019-06-17 0 74.10 74.00 74.10 72.30 74.20 780,795 57,532,100 73.684 59.84 59.76 59.84 58.39 59.92 966,867 59.504 1.44%
2019-06-14 0 73.05 73.00 73.05 72.45 75.40 1,452,689 106,125,880 73.055 58.99 58.95 58.99 58.51 60.89 1,798,881 58.995 -2.60%
2019-06-13 0 75.00 74.95 75.00 74.45 77.25 636,867 47,826,077 75.096 60.57 60.53 60.57 60.12 62.38 788,639 60.644 -0.66%
2019-06-12 0 75.50 75.50 75.75 75.05 81.10 1,185,553 90,285,421 76.155 60.97 60.97 61.17 60.61 65.49 1,468,083 61.499 -3.45%
2019-06-11 0 78.20 78.20 78.30 76.10 79.45 1,354,721 105,830,988 78.120 63.15 63.15 63.23 61.45 64.16 1,677,566 63.086 1.76%
2019-06-10 0 76.85 76.85 76.90 73.50 76.95 1,405,887 106,810,579 75.974 62.06 62.06 62.10 59.36 62.14 1,740,926 61.353 4.13%
2019-06-06 0 73.80 73.80 73.90 73.65 76.40 973,397 72,283,778 74.259 59.60 59.60 59.68 59.48 61.70 1,205,368 59.968 -3.84%
2019-06-05 0 76.75 76.70 76.75 75.05 77.40 975,729 74,422,638 76.274 61.98 61.94 61.98 60.61 62.50 1,208,256 61.595 3.44%
2019-06-04 0 74.20 74.20 74.25 73.30 76.40 1,240,918 91,806,048 73.982 59.92 59.92 59.96 59.19 61.70 1,536,643 59.745 -1.59%
2019-06-03 0 75.40 75.35 75.40 74.20 76.80 605,435 45,561,839 75.255 60.89 60.85 60.89 59.92 62.02 749,717 60.772 -0.85%
2019-05-31 0 76.05 75.80 76.05 74.70 76.20 1,404,442 106,057,293 75.516 61.41 61.21 61.41 60.32 61.54 1,739,136 60.983 1.06%
2019-05-30 0 75.25 75.10 75.25 74.95 76.50 1,477,966 111,170,542 75.219 60.77 60.65 60.77 60.53 61.78 1,830,182 60.743 -0.27%
2019-05-29 0 75.45 75.30 75.45 75.00 77.95 1,091,552 83,392,986 76.399 60.93 60.81 60.93 60.57 62.95 1,351,681 61.696 -3.39%
2019-05-28 0 78.10 78.10 78.15 76.95 78.65 1,544,929 120,630,602 78.082 63.07 63.07 63.11 62.14 63.51 1,913,103 63.055 1.10%
2019-05-27 0 77.25 77.05 77.25 75.50 77.45 1,317,300 101,045,660 76.707 62.38 62.22 62.38 60.97 62.54 1,631,227 61.945 2.25%
2019-05-24 0 75.55 75.55 75.60 74.65 76.00 1,204,443 91,556,404 76.016 61.01 61.01 61.05 60.28 61.37 1,491,475 61.386 0.07%
2019-05-23 0 75.50 75.50 75.55 74.00 79.55 2,855,209 216,067,138 75.675 60.97 60.97 61.01 59.76 64.24 3,535,637 61.111 -4.91%
2019-05-22 0 79.40 79.25 79.40 77.40 79.45 1,082,740 85,210,650 78.699 64.12 64.00 64.12 62.50 64.16 1,340,769 63.554 3.12%
2019-05-21 0 77.00 77.00 77.05 76.25 79.50 1,969,149 151,819,590 77.099 62.18 62.18 62.22 61.58 64.20 2,438,419 62.261 -2.53%
2019-05-20 0 79.00 79.00 79.05 76.70 80.10 1,001,918 78,475,165 78.325 63.80 63.80 63.84 61.94 64.68 1,240,686 63.251 0.96%
2019-05-17 0 78.25 78.25 78.35 77.80 82.60 1,811,661 143,826,557 79.389 63.19 63.19 63.27 62.83 66.70 2,243,400 64.111 -4.92%
2019-05-16 0 82.30 82.10 82.30 81.35 84.90 1,204,391 99,273,155 82.426 66.46 66.30 66.46 65.69 68.56 1,491,411 66.563 -0.96%
2019-05-15 0 83.10 83.10 83.15 80.00 83.95 905,916 75,137,635 82.941 67.11 67.11 67.15 64.60 67.79 1,121,806 66.979 2.40%
2019-05-14 0 81.15 81.00 81.15 79.75 85.90 1,312,275 106,730,331 81.332 65.53 65.41 65.53 64.40 69.37 1,625,005 65.680 -5.14%
2019-05-10 0 86.95 86.90 86.95 85.65 88.90 1,077,915 93,877,458 87.092 69.09 69.05 69.09 68.05 70.64 1,356,638 69.199 0.52%
2019-05-09 0 86.50 86.45 86.50 85.00 87.00 1,387,176 119,236,954 85.957 68.73 68.69 68.73 67.54 69.13 1,745,866 68.297 0.17%
2019-05-08 0 86.35 86.35 86.50 85.90 88.00 1,305,215 113,026,280 86.596 68.61 68.61 68.73 68.25 69.92 1,642,712 68.805 -1.54%
2019-05-07 0 87.70 87.70 88.00 85.50 89.40 1,298,500 113,932,205 87.741 69.68 69.68 69.92 67.93 71.03 1,634,261 69.715 2.81%
2019-05-06 0 85.30 85.25 85.30 85.20 90.00 2,051,744 178,011,743 86.761 67.78 67.74 67.78 67.70 71.51 2,582,275 68.936 -8.57%
2019-05-03 0 93.30 93.10 93.30 90.40 93.45 643,284 59,611,119 92.667 74.13 73.97 74.13 71.83 74.25 809,622 73.628 2.64%
2019-05-02 0 90.90 90.85 90.90 90.30 92.85 710,531 64,905,433 91.348 72.22 72.18 72.22 71.75 73.77 894,257 72.580 0.06%
2019-04-30 0 90.85 90.85 90.90 90.75 93.75 1,517,713 138,461,282 91.230 72.18 72.18 72.22 72.11 74.49 1,910,157 72.487 -2.00%
2019-04-29 0 92.70 92.65 92.70 92.35 94.95 746,742 69,551,582 93.140 73.65 73.61 73.65 73.38 75.44 939,831 74.004 -0.70%
2019-04-26 0 93.35 93.25 93.35 92.05 95.15 1,480,028 137,833,741 93.129 74.17 74.09 74.17 73.14 75.60 1,862,727 73.996 -1.06%
2019-04-25 0 94.35 94.00 94.35 90.10 94.90 1,553,145 145,213,920 93.497 74.97 74.69 74.97 71.59 75.40 1,954,751 74.288 1.78%
2019-04-24 0 92.70 92.65 92.70 91.55 97.00 1,229,115 114,343,161 93.029 73.65 73.61 73.65 72.74 77.07 1,546,934 73.916 -2.73%
2019-04-23 0 95.30 95.30 95.35 94.80 97.10 1,314,184 125,443,389 95.453 75.72 75.72 75.76 75.32 77.15 1,654,000 75.842 -1.19%
2019-04-18 0 96.45 96.45 96.55 95.55 97.70 1,089,240 105,275,877 96.651 76.63 76.63 76.71 75.92 77.63 1,370,891 76.794 -0.57%
2019-04-17 0 97.00 96.95 97.00 94.35 97.60 2,612,463 251,089,044 96.112 77.07 77.03 77.07 74.97 77.55 3,287,983 76.366 3.19%
2019-04-16 0 94.00 93.70 94.00 92.50 94.50 620,852 58,119,973 93.613 74.69 74.45 74.69 73.50 75.08 781,389 74.380 0.11%
2019-04-15 0 93.90 93.90 93.95 93.45 95.50 813,500 76,952,811 94.595 74.61 74.61 74.65 74.25 75.88 1,023,851 75.160 -0.63%
2019-04-12 0 94.50 94.45 94.50 92.70 95.30 1,229,539 115,778,399 94.164 75.08 75.05 75.08 73.65 75.72 1,547,468 74.818 0.37%
2019-04-11 0 94.15 94.10 94.15 92.85 96.40 2,078,582 197,434,374 94.985 74.81 74.77 74.81 73.77 76.59 2,616,053 75.470 -0.16%
2019-04-10 0 94.30 94.20 94.30 91.80 94.30 1,265,450 118,003,794 93.250 74.93 74.85 74.93 72.94 74.93 1,592,665 74.092 1.02%
2019-04-09 0 93.35 93.25 93.35 90.80 93.80 1,534,263 142,617,746 92.955 74.17 74.09 74.17 72.15 74.53 1,930,986 73.857 1.14%
2019-04-08 0 92.30 92.25 92.30 90.05 93.05 1,651,716 151,924,491 91.980 73.34 73.30 73.34 71.55 73.93 2,078,810 73.082 -1.70%
2019-04-04 0 93.90 93.85 93.90 90.15 95.40 1,905,519 179,308,685 94.100 74.61 74.57 74.61 71.63 75.80 2,398,240 74.767 1.02%
2019-04-03 0 92.95 92.60 92.95 91.15 93.00 1,505,837 139,450,734 92.607 73.85 73.58 73.85 72.42 73.89 1,895,210 73.581 1.53%
2019-04-02 0 91.55 91.50 91.60 88.70 91.55 902,804 82,013,635 90.843 72.74 72.70 72.78 70.48 72.74 1,136,247 72.179 2.63%
2019-04-01 0 89.20 89.15 89.20 86.90 90.00 1,120,905 100,182,156 89.376 70.87 70.83 70.87 69.05 71.51 1,410,744 71.014 1.88%
2019-03-29 0 87.55 87.55 87.65 86.25 88.50 1,122,401 97,998,718 87.312 69.56 69.56 69.64 68.53 70.32 1,412,627 69.373 -0.85%
2019-03-28 0 88.30 88.15 88.30 86.90 88.65 640,233 56,359,817 88.030 70.16 70.04 70.16 69.05 70.44 805,782 69.944 1.55%
2019-03-27 0 86.95 86.95 87.10 86.20 87.20 517,102 44,824,753 86.685 69.09 69.09 69.21 68.49 69.28 650,812 68.875 -0.17%
2019-03-26 0 87.10 86.90 87.10 85.80 88.95 684,751 59,600,565 87.040 69.21 69.05 69.21 68.17 70.68 861,811 69.157 0.64%
2019-03-25 0 86.55 86.50 86.55 86.10 88.10 756,800 65,543,570 86.606 68.77 68.73 68.77 68.41 70.00 952,490 68.813 -4.36%
2019-03-22 0 90.50 90.15 90.50 86.45 90.50 2,605,306 233,843,195 89.757 71.91 71.63 71.91 68.69 71.91 3,278,975 71.316 4.62%
2019-03-21 0 86.50 86.50 86.60 86.40 87.65 1,011,428 87,900,161 86.907 68.73 68.73 68.81 68.65 69.64 1,272,959 69.052 -0.46%
2019-03-20 0 86.90 86.85 86.90 85.95 88.05 648,713 56,625,982 87.290 69.05 69.01 69.05 68.29 69.96 816,454 69.356 -1.31%
2019-03-19 0 88.05 88.05 88.10 84.80 88.20 1,522,513 132,155,788 86.801 69.96 69.96 70.00 67.38 70.08 1,916,198 68.968 2.21%
2019-03-18 0 86.15 86.00 86.15 85.25 87.30 779,214 67,019,899 86.010 68.45 68.33 68.45 67.74 69.36 980,700 68.339 0.23%
2019-03-15 0 85.95 85.85 85.95 84.20 86.75 1,162,504 99,840,087 85.884 68.29 68.21 68.29 66.90 68.93 1,463,099 68.239 2.26%
2019-03-14 0 84.05 84.00 84.05 83.05 87.40 1,366,105 115,164,507 84.301 66.78 66.74 66.78 65.99 69.44 1,719,347 66.982 -4.16%
2019-03-13 0 87.70 87.50 87.70 85.50 88.30 839,032 73,066,352 87.084 69.68 69.52 69.68 67.93 70.16 1,055,985 69.193 0.75%
2019-03-12 0 87.05 87.00 87.05 86.55 89.90 2,186,190 190,432,261 87.107 69.17 69.13 69.17 68.77 71.43 2,751,486 69.211 -0.11%
2019-03-11 0 87.15 87.10 87.15 86.00 88.20 1,010,015 87,801,421 86.931 69.24 69.21 69.24 68.33 70.08 1,271,180 69.071 0.52%
2019-03-08 0 86.70 86.50 86.70 85.20 87.65 1,508,122 130,541,966 86.559 68.89 68.73 68.89 67.70 69.64 1,898,086 68.776 -0.69%
2019-03-07 0 87.30 87.15 87.30 86.85 89.80 1,274,828 111,568,588 87.517 69.36 69.24 69.36 69.01 71.35 1,604,468 69.536 -1.85%
2019-03-06 0 88.95 88.85 88.95 87.70 90.90 923,549 81,921,522 88.703 70.68 70.60 70.68 69.68 72.22 1,162,356 70.479 -0.50%
2019-03-05 0 89.40 89.40 89.45 88.70 90.50 2,033,791 181,890,001 89.434 71.03 71.03 71.07 70.48 71.91 2,559,680 71.060 -0.56%
2019-03-04 0 89.90 89.85 89.90 85.95 91.30 2,754,673 245,902,258 89.267 71.43 71.39 71.43 68.29 72.54 3,466,965 70.927 5.89%
2019-03-01 0 84.90 84.85 84.90 83.00 85.65 2,352,773 198,743,873 84.472 67.46 67.42 67.46 65.95 68.05 2,961,143 67.117 2.10%
2019-02-28 0 83.15 83.10 83.15 82.05 83.85 1,528,244 126,886,521 83.028 66.07 66.03 66.07 65.19 66.62 1,923,411 65.970 -0.66%
2019-02-27 0 83.70 83.60 83.70 81.85 85.00 1,403,668 118,103,819 84.139 66.50 66.42 66.50 65.03 67.54 1,766,622 66.853 2.45%
2019-02-26 0 81.70 81.70 81.75 81.60 85.85 1,555,493 128,130,563 82.373 64.91 64.91 64.95 64.84 68.21 1,957,706 65.449 -2.91%
2019-02-25 0 84.15 84.05 84.15 83.60 88.00 2,238,179 189,418,659 84.631 66.86 66.78 66.86 66.42 69.92 2,816,918 67.243 -3.72%
2019-02-22 0 87.40 87.30 87.40 80.85 87.40 2,097,104 176,294,452 84.066 69.44 69.36 69.44 64.24 69.44 2,639,364 66.794 2.82%
2019-02-21 0 85.00 85.00 85.30 84.85 86.95 2,715,873 233,016,032 85.798 67.54 67.54 67.78 67.42 69.09 3,418,132 68.171 -0.12%
2019-02-20 0 85.10 85.05 85.10 84.50 87.00 881,435 75,072,462 85.171 67.62 67.58 67.62 67.14 69.13 1,109,353 67.672 -0.18%
2019-02-19 0 85.25 85.15 85.25 84.95 89.15 997,699 85,474,581 85.672 67.74 67.66 67.74 67.50 70.83 1,255,680 68.070 -3.78%
2019-02-18 0 88.60 88.60 88.65 88.00 89.60 670,254 59,460,556 88.713 70.40 70.40 70.44 69.92 71.19 843,565 70.487 1.84%
2019-02-15 0 87.00 87.00 87.05 86.00 91.00 1,245,733 109,168,531 87.634 69.13 69.13 69.17 68.33 72.30 1,567,849 69.629 -3.60%
2019-02-14 0 90.25 90.10 90.25 88.90 90.85 1,736,212 156,616,619 90.206 71.71 71.59 71.71 70.64 72.18 2,185,154 71.673 1.01%
2019-02-13 0 89.35 89.15 89.35 84.20 89.50 2,096,378 185,841,769 88.649 70.99 70.83 70.99 66.90 71.11 2,638,450 70.436 6.24%
2019-02-12 0 84.10 84.10 84.20 84.10 85.60 774,632 65,528,592 84.593 66.82 66.82 66.90 66.82 68.01 974,933 67.213 -1.12%
2019-02-11 0 85.05 85.00 85.05 81.35 85.25 835,580 70,571,245 84.458 67.58 67.54 67.58 64.64 67.74 1,051,641 67.106 4.29%
2019-02-08 0 81.55 81.50 81.55 80.30 83.75 1,201,068 97,806,642 81.433 64.80 64.76 64.80 63.80 66.54 1,511,635 64.703 -1.75%
2019-02-04 0 83.00 83.00 83.10 82.50 84.25 337,626 28,070,899 83.142 65.95 65.95 66.03 65.55 66.94 424,928 66.060 -0.78%
2019-02-01 0 83.65 83.30 83.65 81.45 84.45 920,108 76,502,285 83.145 66.46 66.19 66.46 64.72 67.10 1,158,026 66.063 -0.71%
2019-01-31 0 84.25 84.10 84.25 82.20 84.90 948,116 79,413,318 83.759 66.94 66.82 66.94 65.31 67.46 1,193,276 66.551 0.78%
2019-01-30 0 83.60 83.45 83.60 81.45 84.40 1,217,739 101,423,272 83.288 66.42 66.31 66.42 64.72 67.06 1,532,617 66.177 3.47%
2019-01-29 0 80.80 80.80 80.85 77.80 80.80 1,497,700 119,964,748 80.099 64.20 64.20 64.24 61.82 64.20 1,884,969 63.643 -0.25%
2019-01-28 0 81.00 80.95 81.00 80.50 82.00 614,800 49,976,032 81.288 64.36 64.32 64.36 63.96 65.15 773,772 64.588 -1.22%
2019-01-25 0 82.00 82.00 82.10 77.00 83.00 2,527,548 205,738,781 81.399 65.15 65.15 65.23 61.18 65.95 3,181,111 64.675 8.18%
2019-01-24 0 75.80 75.80 75.90 74.30 76.80 1,550,727 117,077,371 75.498 60.23 60.23 60.31 59.03 61.02 1,951,707 59.987 -0.39%
2019-01-23 0 76.10 75.95 76.10 75.60 79.00 1,310,876 100,063,820 76.334 60.47 60.35 60.47 60.07 62.77 1,649,837 60.651 -2.19%
2019-01-22 0 77.80 77.75 77.80 77.70 79.90 1,215,879 95,748,049 78.748 61.82 61.78 61.82 61.74 63.48 1,530,276 62.569 -1.39%
2019-01-21 0 78.90 78.90 78.95 78.65 81.00 745,995 59,308,363 79.502 62.69 62.69 62.73 62.49 64.36 938,891 63.169 0.19%
2019-01-18 0 78.75 78.70 78.75 74.80 79.50 1,774,467 138,237,494 77.904 62.57 62.53 62.57 59.43 63.17 2,233,301 61.898 6.64%
2019-01-17 0 73.85 73.85 73.90 73.45 76.00 943,629 70,262,592 74.460 58.68 58.68 58.72 58.36 60.39 1,187,629 59.162 -2.06%
2019-01-16 0 75.40 75.30 75.40 74.65 75.90 760,200 57,178,710 75.215 59.91 59.83 59.91 59.31 60.31 956,769 59.762 0.20%
2019-01-15 0 75.25 75.20 75.25 73.60 75.95 1,005,245 75,699,093 75.304 59.79 59.75 59.79 58.48 60.35 1,265,177 59.833 2.94%
2019-01-14 0 73.10 73.10 73.35 72.95 76.80 1,088,300 80,641,136 74.098 58.08 58.08 58.28 57.96 61.02 1,369,708 58.875 -2.73%
2019-01-11 0 75.15 75.15 75.35 74.00 75.75 1,072,559 80,598,249 75.146 59.71 59.71 59.87 58.80 60.19 1,349,897 59.707 1.76%
2019-01-10 0 73.85 73.80 73.85 72.90 74.65 915,270 67,444,616 73.688 58.68 58.64 58.68 57.92 59.31 1,151,937 58.549 1.16%
2019-01-09 0 73.00 72.95 73.00 72.80 74.00 1,045,902 76,513,665 73.156 58.00 57.96 58.00 57.84 58.80 1,316,347 58.126 0.90%
2019-01-08 0 72.35 72.30 72.35 71.00 73.00 1,710,222 123,420,396 72.166 57.49 57.45 57.49 56.41 58.00 2,152,444 57.340 -0.48%
2019-01-07 0 72.70 72.65 72.70 71.80 73.45 1,567,969 113,342,872 72.286 57.76 57.72 57.76 57.05 58.36 1,973,408 57.435 2.11%
2019-01-04 0 71.20 71.10 71.20 70.00 72.75 1,843,192 130,775,927 70.951 56.57 56.49 56.57 55.62 57.80 2,319,797 56.374 -1.11%
2019-01-03 0 72.00 71.95 72.00 71.55 75.35 1,220,828 88,894,559 72.815 57.21 57.17 57.21 56.85 59.87 1,536,504 57.855 -4.45%
2019-01-02 0 75.35 75.30 75.35 74.20 76.60 1,697,855 128,027,095 75.405 59.87 59.83 59.87 58.96 60.86 2,136,879 59.913 -0.13%
2018-12-31 0 75.45 75.20 75.45 74.00 75.45 1,098,080 82,029,112 74.702 59.95 59.75 59.95 58.80 59.95 1,382,017 59.355 2.10%
2018-12-28 0 73.90 73.90 74.00 72.45 74.20 330,712 24,374,589 73.703 58.72 58.72 58.80 57.57 58.96 416,226 58.561 1.37%
2018-12-27 0 72.90 72.75 72.90 72.30 75.05 361,872 26,519,091 73.283 57.92 57.80 57.92 57.45 59.63 455,443 58.227 -1.09%
2018-12-24 0 73.70 73.50 73.70 72.00 74.00 1,277,283 93,821,888 73.454 58.56 58.40 58.56 57.21 58.80 1,607,557 58.363 0.27%
2018-12-21 0 73.50 73.50 73.55 72.00 74.80 1,211,459 88,757,353 73.265 58.40 58.40 58.44 57.21 59.43 1,524,713 58.213 -1.54%
2018-12-20 0 74.65 74.60 74.65 74.60 78.35 2,819,271 214,501,837 76.084 59.31 59.27 59.31 59.27 62.25 3,548,266 60.453 -5.33%
2018-12-19 0 78.85 78.20 78.85 74.50 78.95 1,723,019 132,930,041 77.149 62.65 62.13 62.65 59.19 62.73 2,168,550 61.299 3.07%
2018-12-18 0 76.50 76.50 76.55 75.05 76.80 1,392,970 106,235,306 76.265 60.78 60.78 60.82 59.63 61.02 1,753,158 60.597 -0.65%
2018-12-17 0 77.00 77.00 77.05 73.95 77.20 1,301,041 99,196,987 76.244 61.18 61.18 61.22 58.76 61.34 1,637,459 60.580 -0.45%
2018-12-14 0 77.35 77.00 77.35 75.85 77.35 847,169 65,043,840 76.778 61.46 61.18 61.46 60.27 61.46 1,066,226 61.004 0.32%
2018-12-13 0 77.10 77.10 77.15 74.30 77.35 868,043 66,097,783 76.146 61.26 61.26 61.30 59.03 61.46 1,092,498 60.502 2.59%
2018-12-12 0 75.15 75.05 75.15 74.20 75.90 1,688,068 126,551,099 74.968 59.71 59.63 59.71 58.96 60.31 2,124,561 59.566 2.66%
2018-12-11 0 73.20 73.00 73.20 70.90 73.60 1,807,955 131,318,079 72.633 58.16 58.00 58.16 56.33 58.48 2,275,448 57.711 0.62%
2018-12-10 0 72.75 72.65 72.75 68.40 76.00 2,513,418 181,071,958 72.042 57.80 57.72 57.80 54.35 60.39 3,163,327 57.241 -5.15%
2018-12-07 0 76.70 76.65 76.70 76.65 81.95 1,892,242 146,674,498 77.514 60.94 60.90 60.94 60.90 65.11 2,381,530 61.588 -3.16%
2018-12-06 0 79.20 79.05 79.20 78.05 79.75 878,668 69,218,990 78.777 62.93 62.81 62.93 62.01 63.37 1,105,870 62.592 -0.94%
2018-12-05 0 79.95 79.95 80.00 79.95 81.80 543,137 43,622,576 80.316 63.52 63.52 63.56 63.52 64.99 683,579 63.815 -2.26%
2018-12-04 0 81.80 81.65 81.80 79.85 82.00 1,761,764 142,382,586 80.818 64.99 64.87 64.99 63.44 65.15 2,217,313 64.214 2.19%
2018-12-03 0 80.05 80.00 80.05 79.65 82.50 1,341,773 108,522,732 80.880 63.60 63.56 63.60 63.29 65.55 1,688,723 64.263 0.06%
2018-11-30 0 80.00 80.00 80.15 78.70 80.85 1,647,667 131,925,985 80.068 63.56 63.56 63.68 62.53 64.24 2,073,714 63.618 0.00%
2018-11-29 0 80.00 80.00 80.10 79.35 81.00 979,627 78,401,780 80.032 63.56 63.56 63.64 63.05 64.36 1,232,935 63.590 0.88%
2018-11-28 0 79.30 79.25 79.30 77.20 79.70 770,798 60,791,014 78.868 63.01 62.97 63.01 61.34 63.33 970,108 62.664 1.15%
2018-11-27 0 78.40 78.05 78.40 76.80 78.95 1,104,088 86,204,837 78.078 62.29 62.01 62.29 61.02 62.73 1,389,578 62.037 0.64%
2018-11-26 0 77.90 77.85 77.90 74.30 78.20 1,198,200 92,743,677 77.403 61.90 61.86 61.90 59.03 62.13 1,508,025 61.500 3.87%
2018-11-23 0 75.00 75.00 75.05 74.40 77.65 282,800 21,381,700 75.607 59.59 59.59 59.63 59.11 61.70 355,925 60.074 -1.96%
2018-11-22 0 76.50 76.50 76.60 76.00 78.50 621,660 47,950,748 77.133 60.78 60.78 60.86 60.39 62.37 782,406 61.286 0.46%
2018-11-21 0 76.15 76.15 76.35 72.35 76.85 1,183,558 89,590,018 75.696 60.50 60.50 60.66 57.49 61.06 1,489,597 60.144 3.25%
2018-11-20 0 73.75 73.70 73.75 72.65 75.15 872,450 64,158,375 73.538 58.60 58.56 58.60 57.72 59.71 1,098,044 58.430 -1.54%
2018-11-19 0 74.90 74.90 75.10 74.35 77.30 1,458,406 109,735,774 75.244 59.51 59.51 59.67 59.07 61.42 1,835,514 59.785 1.15%
2018-11-16 0 74.05 73.95 74.05 72.60 75.60 1,190,098 87,933,877 73.888 58.84 58.76 58.84 57.68 60.07 1,497,828 58.708 0.20%
2018-11-15 0 73.90 73.85 73.90 72.60 74.05 1,212,050 89,066,741 73.484 58.72 58.68 58.72 57.68 58.84 1,525,457 58.387 0.61%
2018-11-14 0 73.45 73.45 73.50 73.30 75.50 1,643,339 121,763,231 74.095 58.36 58.36 58.40 58.24 59.99 2,068,267 58.872 -1.67%
2018-11-13 0 74.70 74.60 74.70 72.80 74.85 983,500 73,041,785 74.267 59.35 59.27 59.35 57.84 59.47 1,237,809 59.009 0.07%
2018-11-12 0 74.65 74.65 74.70 74.20 75.70 650,312 48,698,475 74.885 59.31 59.31 59.35 58.96 60.15 818,467 59.500 -0.40%
2018-11-09 0 74.95 74.60 74.95 72.45 75.40 1,474,730 109,109,513 73.986 59.55 59.27 59.55 57.57 59.91 1,856,059 58.786 -0.60%
2018-11-08 0 75.40 75.35 75.40 75.00 79.05 1,223,031 94,035,868 76.888 59.91 59.87 59.91 59.59 62.81 1,539,277 61.091 -2.08%
2018-11-07 0 77.00 77.00 77.05 76.35 78.25 1,282,972 99,149,221 77.281 61.18 61.18 61.22 60.66 62.17 1,614,717 61.403 0.92%
2018-11-06 0 76.30 76.15 76.30 74.10 76.80 1,536,542 116,311,456 75.697 60.62 60.50 60.62 58.88 61.02 1,933,854 60.145 1.33%
2018-11-05 0 75.30 75.30 75.35 73.95 76.00 1,942,784 145,438,512 74.861 59.83 59.83 59.87 58.76 60.39 2,445,141 59.481 0.07%
2018-11-02 0 75.25 75.25 75.30 69.50 75.25 5,949,420 428,962,023 72.101 59.79 59.79 59.83 55.22 59.79 7,487,796 57.288 8.90%
2018-11-01 0 69.10 69.10 69.15 66.05 69.10 2,629,295 178,390,221 67.847 54.90 54.90 54.94 52.48 54.90 3,309,167 53.908 2.07%
2018-10-31 0 67.70 67.65 67.70 64.50 67.80 2,863,643 189,891,204 66.311 53.79 53.75 53.79 51.25 53.87 3,604,112 52.687 5.86%
2018-10-30 0 63.95 63.90 63.95 62.85 64.45 2,662,818 170,246,095 63.935 50.81 50.77 50.81 49.94 51.21 3,351,358 50.799 -1.84%
2018-10-29 0 65.15 65.05 65.15 64.90 67.85 1,562,577 102,631,908 65.681 51.76 51.69 51.76 51.57 53.91 1,966,621 52.187 -4.19%
2018-10-26 0 68.00 67.80 68.00 66.95 70.30 1,447,761 98,462,636 68.010 54.03 53.87 54.03 53.20 55.86 1,822,117 54.037 -2.79%
2018-10-25 0 69.95 69.95 70.00 69.75 71.00 979,713 68,645,857 70.067 55.58 55.58 55.62 55.42 56.41 1,233,043 55.672 -3.58%
2018-10-24 0 72.55 72.50 72.55 72.50 76.40 1,547,278 113,950,722 73.646 57.64 57.60 57.64 57.60 60.70 1,947,367 58.515 -4.35%
2018-10-23 0 75.85 75.85 75.90 75.60 79.60 1,731,914 132,180,178 76.320 60.27 60.27 60.31 60.07 63.25 2,179,745 60.640 -3.87%
2018-10-22 0 78.90 78.90 78.95 78.40 79.80 1,433,000 113,432,177 79.157 62.69 62.69 62.73 62.29 63.41 1,803,539 62.894 0.90%
2018-10-19 0 78.20 78.20 78.25 75.45 78.90 2,423,612 188,379,158 77.727 62.13 62.13 62.17 59.95 62.69 3,050,299 61.758 1.43%
2018-10-18 0 77.10 77.10 77.15 76.70 78.50 984,409 76,189,823 77.397 61.26 61.26 61.30 60.94 62.37 1,238,953 61.495 0.78%
2018-10-16 0 76.50 76.35 76.50 75.90 78.55 1,506,546 115,809,608 76.871 60.78 60.66 60.78 60.31 62.41 1,896,102 61.078 -0.26%
2018-10-15 0 76.70 76.70 76.75 75.90 78.65 1,905,180 146,901,593 77.106 60.94 60.94 60.98 60.31 62.49 2,397,813 61.265 -0.78%
2018-10-12 0 77.30 77.25 77.30 75.90 78.80 3,850,949 296,550,824 77.007 61.42 61.38 61.42 60.31 62.61 4,846,711 61.186 4.11%
2018-10-11 0 74.25 74.10 74.25 73.90 77.90 4,628,928 350,362,798 75.690 59.00 58.88 59.00 58.72 61.90 5,825,856 60.139 -6.19%
2018-10-10 0 79.15 79.15 79.20 78.25 79.70 3,051,090 241,859,111 79.270 62.89 62.89 62.93 62.17 63.33 3,840,028 62.984 1.15%
2018-10-09 0 78.25 78.25 78.55 77.55 78.80 1,692,056 132,790,965 78.479 62.17 62.17 62.41 61.62 62.61 2,129,581 62.355 0.13%
2018-10-08 0 78.15 78.05 78.15 77.35 79.50 2,176,862 170,030,891 78.108 62.09 62.01 62.09 61.46 63.17 2,739,746 62.061 -0.32%
2018-10-05 0 78.40 78.35 78.40 76.30 79.00 2,004,926 156,017,530 77.817 62.29 62.25 62.29 60.62 62.77 2,523,351 61.829 -1.26%
2018-10-04 0 79.40 79.35 79.40 79.15 83.10 3,443,260 277,859,785 80.697 63.09 63.05 63.09 62.89 66.03 4,333,603 64.117 -4.68%
2018-10-03 0 83.30 83.25 83.30 83.00 84.90 1,327,442 110,840,157 83.499 66.19 66.15 66.19 65.95 67.46 1,670,686 66.344 -2.00%
2018-10-02 0 85.00 85.00 85.05 80.85 85.50 3,858,431 322,332,524 83.540 67.54 67.54 67.58 64.24 67.93 4,856,128 66.376 6.65%
2018-09-28 0 79.70 79.65 79.70 78.90 80.70 1,256,220 100,007,996 79.610 63.33 63.29 63.33 62.69 64.12 1,581,048 63.254 0.13%
2018-09-27 0 79.60 79.60 79.65 78.45 80.70 2,288,970 182,201,910 79.600 63.25 63.25 63.29 62.33 64.12 2,880,842 63.246 -0.13%
2018-09-26 0 79.70 79.70 79.75 79.15 80.20 1,929,585 153,777,504 79.695 63.33 63.33 63.37 62.89 63.72 2,428,529 63.321 -0.44%
2018-09-24 0 80.05 80.00 80.05 79.00 80.95 1,616,610 129,169,883 79.902 63.60 63.56 63.60 62.77 64.32 2,034,626 63.486 0.31%
2018-09-21 0 79.80 79.80 79.85 79.15 81.20 2,836,228 226,720,368 79.937 63.41 63.41 63.44 62.89 64.52 3,569,608 63.514 -1.72%
2018-09-20 0 81.20 81.20 81.25 79.30 81.20 1,711,431 137,607,157 80.405 64.52 64.52 64.56 63.01 64.52 2,153,966 63.885 2.07%
2018-09-19 0 79.55 79.35 79.55 76.55 79.55 1,635,475 128,989,795 78.870 63.21 63.05 63.21 60.82 63.21 2,058,369 62.666 2.51%
2018-09-18 0 77.60 77.55 77.60 76.55 78.85 1,619,430 125,419,780 77.447 61.66 61.62 61.66 60.82 62.65 2,038,175 61.535 1.31%
2018-09-17 0 76.60 76.60 76.65 75.55 77.95 1,227,521 93,420,543 76.105 60.86 60.86 60.90 60.03 61.94 1,544,928 60.469 -2.92%
2018-09-14 0 78.90 78.70 78.90 77.00 78.90 1,212,552 94,950,724 78.307 62.69 62.53 62.69 61.18 62.69 1,526,089 62.218 2.47%
2018-09-13 0 77.00 76.85 77.00 76.35 78.30 1,160,371 89,452,845 77.090 61.18 61.06 61.18 60.66 62.21 1,460,415 61.252 -0.96%
2018-09-12 0 77.75 77.60 77.75 75.50 77.75 1,373,271 105,936,107 77.141 61.78 61.66 61.78 59.99 61.78 1,728,366 61.293 2.30%
2018-09-11 0 76.00 76.00 76.15 74.80 76.40 1,412,753 107,086,816 75.800 60.39 60.39 60.50 59.43 60.70 1,778,057 60.227 -0.39%
2018-09-10 0 76.30 76.30 76.35 75.75 77.25 1,266,473 96,780,153 76.417 60.62 60.62 60.66 60.19 61.38 1,593,952 60.717 -2.37%
2018-09-07 0 78.15 78.10 78.15 77.65 78.95 1,621,888 126,735,691 78.141 62.09 62.05 62.09 61.70 62.73 2,041,269 62.087 -0.89%
2018-09-06 0 78.85 78.75 78.85 77.80 80.60 1,407,574 110,975,047 78.841 62.65 62.57 62.65 61.82 64.04 1,771,538 62.643 -2.17%
2018-09-05 0 80.60 80.50 80.60 80.10 82.90 1,551,810 126,017,189 81.207 64.04 63.96 64.04 63.64 65.87 1,953,070 64.523 -2.13%
2018-09-04 0 82.35 82.35 82.40 81.60 82.65 734,556 60,372,838 82.190 65.43 65.43 65.47 64.84 65.67 924,494 65.304 -0.18%
2018-09-03 0 82.50 82.50 82.55 81.45 83.80 2,446,624 200,755,625 82.054 65.55 65.55 65.59 64.72 66.58 3,079,262 65.196 -0.36%
2018-08-31 0 82.80 82.75 82.80 82.00 84.05 1,712,776 142,341,460 83.106 65.79 65.75 65.79 65.15 66.78 2,155,658 66.032 0.00%
2018-08-30 0 82.80 82.80 82.85 82.50 85.15 2,575,163 215,132,369 83.541 65.79 65.79 65.83 65.55 67.66 3,241,038 66.378 -2.59%
2018-08-29 0 85.00 85.00 85.05 85.00 85.45 1,275,222 108,443,551 85.039 67.54 67.54 67.58 67.54 67.89 1,604,963 67.568 -0.47%
2018-08-28 0 85.40 85.35 85.40 85.00 87.80 2,192,318 186,975,421 85.287 67.85 67.81 67.85 67.54 69.76 2,759,198 67.764 -2.06%
2018-08-27 0 87.20 87.15 87.20 86.20 87.45 1,253,215 108,544,174 86.613 69.28 69.24 69.28 68.49 69.48 1,577,266 68.818 1.22%
2018-08-24 0 86.15 86.15 86.25 85.60 87.10 841,260 72,493,926 86.173 68.45 68.45 68.53 68.01 69.21 1,058,789 68.469 -0.46%
2018-08-23 0 86.55 86.55 86.65 85.40 87.95 913,499 79,387,485 86.905 68.77 68.77 68.85 67.85 69.88 1,149,708 69.050 0.12%
2018-08-22 0 86.45 86.45 86.50 86.15 87.60 1,219,100 105,572,092 86.598 68.69 68.69 68.73 68.45 69.60 1,534,330 68.807 -0.12%
2018-08-21 0 86.55 86.55 86.60 84.95 86.65 1,764,042 151,830,850 86.070 68.77 68.77 68.81 67.50 68.85 2,220,180 68.387 0.87%
2018-08-20 0 85.80 85.55 85.80 84.15 86.25 2,142,558 182,386,894 85.126 68.17 67.97 68.17 66.86 68.53 2,696,571 67.637 0.23%
2018-08-17 0 85.60 85.45 85.60 84.70 86.80 2,359,108 200,653,772 85.055 68.01 67.89 68.01 67.30 68.97 2,969,116 67.580 1.06%
2018-08-16 0 84.70 84.60 84.70 83.20 85.00 5,554,582 467,167,185 84.105 67.30 67.22 67.30 66.11 67.54 6,990,862 66.825 -0.53%
2018-08-15 0 85.15 85.00 85.15 84.50 88.85 3,263,474 279,430,017 85.623 67.66 67.54 67.66 67.14 70.60 4,107,329 68.032 -3.35%
2018-08-14 0 88.10 88.10 88.15 87.00 91.50 2,702,544 238,867,532 88.386 70.00 70.00 70.04 69.13 72.70 3,401,356 70.227 -3.66%
2018-08-13 0 91.45 91.45 91.55 91.30 92.70 1,546,300 142,129,944 91.916 72.66 72.66 72.74 72.54 73.65 1,946,136 73.032 -1.14%
2018-08-10 0 92.50 92.50 92.55 92.00 94.70 1,030,125 95,749,588 92.949 73.50 73.50 73.54 73.10 75.24 1,296,490 73.853 -1.60%
2018-08-09 0 94.00 93.90 94.00 93.05 94.50 961,740 90,171,343 93.759 74.69 74.61 74.69 73.93 75.08 1,210,423 74.496 -0.11%
2018-08-08 0 95.40 95.15 95.40 93.90 95.45 2,016,291 191,199,737 94.827 74.77 74.57 74.77 73.59 74.81 2,572,713 74.318 1.17%
2018-08-07 0 94.30 94.20 94.30 93.50 94.50 1,372,949 129,064,869 94.006 73.90 73.83 73.90 73.28 74.06 1,751,832 73.674 0.37%
2018-08-06 0 93.95 93.80 93.95 93.10 94.90 1,007,596 94,680,894 93.967 73.63 73.51 73.63 72.96 74.38 1,285,655 73.644 -0.69%
2018-08-03 0 94.60 94.40 94.60 91.50 94.60 2,231,100 208,114,672 93.279 74.14 73.98 74.14 71.71 74.14 2,846,801 73.105 2.27%
2018-08-02 0 92.50 92.50 92.65 92.00 94.00 1,672,795 155,156,734 92.753 72.49 72.49 72.61 72.10 73.67 2,134,425 72.693 -1.65%
2018-08-01 0 94.05 94.05 94.20 93.95 95.95 2,495,600 236,035,527 94.581 73.71 73.71 73.83 73.63 75.20 3,184,293 74.125 -0.42%
2018-07-31 0 94.45 94.10 94.45 92.40 94.45 2,340,915 218,688,270 93.420 74.02 73.75 74.02 72.42 74.02 2,986,921 73.215 1.72%
2018-07-30 0 92.85 92.85 92.90 92.85 94.70 1,254,297 117,003,544 93.282 72.77 72.77 72.81 72.77 74.22 1,600,437 73.107 -1.01%
2018-07-27 0 93.80 93.80 93.85 93.20 95.50 2,057,760 193,040,888 93.811 73.51 73.51 73.55 73.04 74.85 2,625,626 73.522 -1.73%
2018-07-26 0 95.45 95.45 95.55 95.30 98.50 3,699,847 354,464,580 95.805 74.81 74.81 74.88 74.69 77.20 4,720,868 75.085 -1.90%
2018-07-25 0 97.30 97.20 97.30 96.50 98.80 2,138,694 208,645,691 97.558 76.26 76.18 76.26 75.63 77.43 2,728,895 76.458 -1.12%
2018-07-24 0 98.40 98.05 98.40 96.95 98.40 927,500 90,714,997 97.806 77.12 76.84 77.12 75.98 77.12 1,183,456 76.653 0.82%
2018-07-23 0 97.60 97.60 97.65 96.65 98.50 1,309,352 127,659,133 97.498 76.49 76.49 76.53 75.75 77.20 1,670,685 76.411 -0.56%
2018-07-20 0 98.15 98.00 98.15 96.50 99.90 2,114,273 205,571,036 97.230 76.92 76.80 76.92 75.63 78.29 2,697,734 76.201 -0.96%
2018-07-19 0 99.10 98.80 99.10 96.85 101.0 1,892,849 188,290,644 99.475 77.67 77.43 77.67 75.90 79.16 2,415,205 77.961 2.75%
2018-07-18 0 96.45 96.40 96.45 96.05 98.15 1,148,092 111,012,522 96.693 75.59 75.55 75.59 75.28 76.92 1,464,923 75.780 -0.36%
2018-07-17 0 96.80 96.80 96.85 96.30 98.70 1,555,010 150,504,043 96.787 75.86 75.86 75.90 75.47 77.35 1,984,135 75.854 -1.63%
2018-07-16 0 98.40 98.35 98.40 97.85 99.65 886,062 87,355,607 98.589 77.12 77.08 77.12 76.69 78.10 1,130,582 77.266 -0.56%
2018-07-13 0 98.95 98.85 98.95 98.00 99.20 457,444 45,219,756 98.853 77.55 77.47 77.55 76.80 77.75 583,682 77.473 0.35%
2018-07-12 0 98.60 98.55 98.60 97.70 99.80 558,943 55,160,841 98.688 77.27 77.24 77.27 76.57 78.22 713,191 77.344 0.82%
2018-07-11 0 97.80 97.80 97.90 95.35 98.55 630,275 61,388,953 97.400 76.65 76.65 76.73 74.73 77.24 804,208 76.335 0.05%
2018-07-10 0 97.75 97.75 97.80 97.50 100.5 1,384,691 136,381,421 98.492 76.61 76.61 76.65 76.41 78.76 1,766,815 77.191 -1.51%
2018-07-09 0 99.25 99.20 99.25 98.00 100.4 1,063,500 105,632,134 99.325 77.78 77.75 77.78 76.80 78.69 1,356,987 77.843 0.86%
2018-07-06 0 98.40 98.25 98.40 96.00 98.75 1,609,558 157,473,247 97.836 77.12 77.00 77.12 75.24 77.39 2,053,737 76.676 3.04%
2018-07-05 0 95.50 95.50 95.55 93.95 98.00 1,705,407 162,466,117 95.265 74.85 74.85 74.88 73.63 76.80 2,176,036 74.661 -1.65%
2018-07-04 0 97.10 97.05 97.10 96.00 101.0 1,293,960 125,744,650 97.178 76.10 76.06 76.10 75.24 79.16 1,651,045 76.161 -2.31%
2018-07-03 0 99.40 99.40 99.55 97.10 102.0 2,471,450 245,843,425 99.473 77.90 77.90 78.02 76.10 79.94 3,153,479 77.959 0.20%
2018-06-29 0 99.20 99.00 99.20 97.20 99.40 1,548,175 152,566,297 98.546 77.75 77.59 77.75 76.18 77.90 1,975,414 77.233 1.28%
2018-06-28 0 97.95 97.70 97.95 97.10 98.00 1,804,475 175,975,768 97.522 76.77 76.57 76.77 76.10 76.80 2,302,443 76.430 0.46%
2018-06-27 0 97.50 97.50 97.55 97.00 98.75 1,051,220 102,451,806 97.460 76.41 76.41 76.45 76.02 77.39 1,341,318 76.381 -0.46%
2018-06-26 0 97.95 97.85 97.95 95.30 98.00 1,962,011 189,340,690 96.503 76.77 76.69 76.77 74.69 76.80 2,503,454 75.632 0.46%
2018-06-25 0 97.50 97.50 97.55 96.90 101.3 2,358,796 231,796,406 98.269 76.41 76.41 76.45 75.94 79.39 3,009,737 77.016 -2.99%
2018-06-22 0 100.5 100.4 100.5 99.80 101.3 1,323,880 133,122,561 100.55 78.76 78.69 78.76 78.22 79.39 1,689,222 78.807 0.85%
2018-06-21 0 99.65 99.50 99.65 99.05 101.9 1,081,600 108,275,097 100.11 78.10 77.98 78.10 77.63 79.86 1,380,082 78.456 0.45%
2018-06-20 0 99.20 99.15 99.20 97.35 99.90 1,708,242 168,364,994 98.560 77.75 77.71 77.75 76.30 78.29 2,179,654 77.244 -0.25%
2018-06-19 0 99.45 99.40 99.45 99.10 104.3 2,660,100 267,426,692 100.53 77.94 77.90 77.94 77.67 81.74 3,394,189 78.790 -5.29%
2018-06-15 0 105.0 105.0 105.1 104.6 106.1 1,732,968 182,253,992 105.17 82.29 82.29 82.37 81.98 83.15 2,211,203 82.423 -0.85%
2018-06-14 0 105.9 105.8 105.9 104.6 106.8 1,727,676 182,278,304 105.50 83.00 82.92 83.00 81.98 83.70 2,204,451 82.686 1.05%
2018-06-13 0 104.8 104.8 105.0 104.8 107.0 695,342 73,569,933 105.80 82.13 82.13 82.29 82.13 83.86 887,231 82.921 -1.32%
2018-06-12 0 106.2 106.1 106.2 105.6 108.3 897,342 95,626,434 106.57 83.23 83.15 83.23 82.76 84.88 1,144,975 83.518 -1.48%
2018-06-11 0 107.8 107.7 107.8 106.1 108.5 1,044,421 112,649,082 107.86 84.49 84.41 84.49 83.15 85.03 1,332,643 84.531 1.22%
2018-06-08 0 106.5 106.4 106.5 105.9 108.0 976,484 104,370,880 106.88 83.47 83.39 83.47 83.00 84.64 1,245,958 83.768 -1.48%
2018-06-07 0 108.1 108.1 108.2 107.2 108.9 1,300,367 140,671,741 108.18 84.72 84.72 84.80 84.01 85.35 1,659,220 84.782 0.09%
2018-06-06 0 108.0 108.0 108.1 104.2 108.7 2,483,237 266,649,103 107.38 84.64 84.64 84.72 81.66 85.19 3,168,519 84.156 3.65%
2018-06-05 0 104.2 104.2 104.3 102.5 105.0 746,747 77,610,652 103.93 81.66 81.66 81.74 80.33 82.29 952,822 81.453 0.00%
2018-06-04 0 104.2 103.8 104.2 102.0 104.2 1,440,407 149,323,358 103.67 81.66 81.35 81.66 79.94 81.66 1,837,906 81.246 2.96%
2018-06-01 0 101.2 101.2 101.3 100.0 103.4 1,161,167 117,098,966 100.85 79.31 79.31 79.39 78.37 81.04 1,481,606 79.035 -1.75%
2018-05-31 0 103.0 102.8 103.0 101.8 103.4 2,087,821 214,406,443 102.69 80.72 80.57 80.72 79.78 81.04 2,663,982 80.483 1.78%
2018-05-30 0 101.2 101.2 101.3 100.7 102.7 846,114 85,790,725 101.39 79.31 79.31 79.39 78.92 80.49 1,079,610 79.465 -1.08%
2018-05-29 0 102.3 102.2 102.3 102.1 104.4 548,871 56,423,415 102.80 80.17 80.10 80.17 80.02 81.82 700,339 80.566 -2.11%
2018-05-28 0 104.5 104.3 104.5 103.0 105.8 836,625 87,303,484 104.35 81.90 81.74 81.90 80.72 82.92 1,067,503 81.783 1.26%
2018-05-25 0 103.2 103.2 103.3 103.2 105.0 1,202,752 124,489,473 103.50 80.88 80.88 80.96 80.88 82.29 1,534,667 81.118 -1.99%
2018-05-24 0 105.3 105.3 105.5 103.7 106.8 1,256,040 132,075,734 105.15 82.53 82.53 82.68 81.27 83.70 1,602,661 82.410 -0.47%
2018-05-23 0 105.8 105.8 105.9 105.2 106.3 1,946,646 205,821,083 105.73 82.92 82.92 83.00 82.45 83.31 2,483,848 82.864 1.15%
2018-05-21 0 104.6 104.5 104.6 104.5 106.0 1,131,964 118,844,723 104.99 81.98 81.90 81.98 81.90 83.07 1,444,344 82.283 -0.48%
2018-05-18 0 105.1 105.0 105.1 104.0 106.7 621,278 65,455,731 105.36 82.37 82.29 82.37 81.51 83.62 792,728 82.570 0.10%
2018-05-17 0 105.0 105.0 105.1 104.6 107.2 980,330 103,602,376 105.68 82.29 82.29 82.37 81.98 84.01 1,250,865 82.825 -0.66%
2018-05-16 0 105.7 105.6 105.7 104.4 106.1 752,000 79,281,458 105.43 82.84 82.76 82.84 81.82 83.15 959,524 82.626 0.00%
2018-05-15 0 105.7 105.6 105.7 104.3 108.5 1,528,798 161,515,714 105.65 82.84 82.76 82.84 81.74 85.03 1,950,690 82.799 -0.84%
2018-05-14 0 106.6 106.6 106.7 102.8 107.2 3,155,540 332,636,180 105.41 83.54 83.54 83.62 80.57 84.01 4,026,352 82.615 4.82%
2018-05-11 0 101.7 101.7 101.9 100.5 104.0 4,326,633 440,096,522 101.72 79.70 79.70 79.86 78.76 81.51 5,520,624 79.719 -0.68%
2018-05-10 0 102.4 102.4 102.6 102.0 103.8 1,986,502 204,339,020 102.86 80.25 80.25 80.41 79.94 81.35 2,534,703 80.617 1.09%
2018-05-09 0 102.6 102.6 102.7 101.6 103.4 1,352,900 138,882,555 102.66 79.39 79.39 79.47 78.62 80.01 1,748,404 79.434 0.39%
2018-05-08 0 102.2 102.2 102.3 100.7 102.5 1,634,729 166,956,840 102.13 79.08 79.08 79.16 77.92 79.31 2,112,622 79.028 2.20%
2018-05-07 0 100.0 100.0 100.2 97.70 103.4 3,348,078 333,016,741 99.465 77.38 77.38 77.53 75.60 80.01 4,326,847 76.965 -2.44%
2018-05-04 0 102.5 102.4 102.5 102.0 103.6 2,262,350 232,558,140 102.79 79.31 79.24 79.31 78.93 80.16 2,923,720 79.542 -1.35%
2018-05-03 0 103.9 103.8 103.9 103.5 106.3 1,284,626 133,967,062 104.28 80.40 80.32 80.40 80.09 82.25 1,660,171 80.695 -2.72%
2018-05-02 0 106.8 106.7 106.8 106.5 108.9 1,601,498 172,411,997 107.66 82.64 82.56 82.64 82.41 84.27 2,069,676 83.304 -1.11%
2018-04-30 0 108.0 108.0 108.1 105.8 108.2 939,034 100,973,005 107.53 83.57 83.57 83.65 81.87 83.72 1,213,549 83.205 1.89%
2018-04-27 0 106.0 105.6 106.0 104.2 106.6 875,641 92,184,551 105.28 82.02 81.71 82.02 80.63 82.49 1,131,624 81.462 0.76%
2018-04-26 0 105.2 105.1 105.2 104.2 109.0 2,138,765 224,938,170 105.17 81.40 81.33 81.40 80.63 84.34 2,764,007 81.381 -2.50%
2018-04-25 0 107.9 107.9 108.0 107.3 110.6 2,346,245 255,495,099 108.90 83.49 83.49 83.57 83.03 85.58 3,032,141 84.262 -1.91%
2018-04-24 0 110.0 109.9 110.0 109.1 111.0 2,407,414 265,009,415 110.08 85.12 85.04 85.12 84.42 85.89 3,111,192 85.179 -0.36%
2018-04-23 0 110.4 110.0 110.4 109.6 115.0 6,520,581 727,632,242 111.59 85.43 85.12 85.43 84.81 88.99 8,426,793 86.347 1.66%
2018-04-20 0 108.6 108.5 108.6 106.0 108.6 3,207,890 343,444,576 107.06 84.03 83.96 84.03 82.02 84.03 4,145,677 82.844 1.50%
2018-04-19 0 107.0 106.9 107.0 105.4 110.1 1,370,454 147,313,523 107.49 82.80 82.72 82.80 81.56 85.19 1,771,089 83.177 -0.28%
2018-04-18 0 107.3 107.1 107.3 103.4 107.3 2,875,850 304,599,714 105.92 83.03 82.87 83.03 80.01 83.03 3,716,569 81.957 2.19%
2018-04-17 0 105.0 104.9 105.0 104.5 108.8 2,278,930 242,820,438 106.55 81.25 81.17 81.25 80.86 84.19 2,945,147 82.448 -0.38%
2018-04-16 0 105.4 105.4 105.5 104.3 107.0 1,680,564 176,726,005 105.16 81.56 81.56 81.64 80.71 82.80 2,171,856 81.371 -1.03%
2018-04-13 0 106.5 106.4 106.5 106.5 109.0 506,962 54,232,642 106.98 82.41 82.33 82.41 82.41 84.34 655,166 82.777 -1.57%
2018-04-12 0 108.2 108.0 108.2 106.8 109.9 671,899 72,551,642 107.98 83.72 83.57 83.72 82.64 85.04 868,320 83.554 -0.46%
2018-04-11 0 108.7 108.2 108.7 107.9 110.4 1,127,684 122,669,320 108.78 84.11 83.72 84.11 83.49 85.43 1,457,349 84.173 -0.64%
2018-04-10 0 109.4 109.3 109.4 105.0 109.4 2,201,655 238,223,144 108.20 84.65 84.58 84.65 81.25 84.65 2,845,282 83.726 4.89%
2018-04-09 0 104.3 104.3 104.6 104.1 107.8 2,423,100 254,579,787 105.06 80.71 80.71 80.94 80.55 83.41 3,131,463 81.297 -0.38%
2018-04-06 0 104.7 104.6 104.7 104.1 108.0 1,465,378 154,183,173 105.22 81.02 80.94 81.02 80.55 83.57 1,893,763 81.416 -1.60%
2018-04-04 0 106.4 106.3 106.4 106.2 111.8 1,334,617 144,202,912 108.05 82.33 82.25 82.33 82.18 86.51 1,724,776 83.607 -3.80%
2018-04-03 0 110.6 110.5 110.6 107.0 111.4 786,210 86,482,201 110.00 85.58 85.50 85.58 82.80 86.20 1,016,049 85.116 0.91%
2018-03-29 0 109.6 109.3 109.6 108.5 112.5 1,850,907 202,464,496 109.39 84.81 84.58 84.81 83.96 87.05 2,391,997 84.642 -2.14%
2018-03-28 0 112.0 111.4 112.0 110.0 115.0 1,225,401 136,827,404 111.66 86.66 86.20 86.66 85.12 88.99 1,583,632 86.401 -1.50%
2018-03-27 0 113.7 113.6 113.7 112.0 115.6 1,221,527 138,625,306 113.49 87.98 87.90 87.98 86.66 89.45 1,578,625 87.814 1.52%
2018-03-26 0 112.0 112.0 112.2 109.3 112.5 1,861,350 205,936,628 110.64 86.66 86.66 86.82 84.58 87.05 2,405,493 85.611 0.54%
2018-03-23 0 111.4 111.1 111.4 110.1 112.9 1,251,219 139,194,453 111.25 86.20 85.97 86.20 85.19 87.36 1,616,997 86.082 -2.71%
2018-03-22 0 114.5 114.2 114.5 114.1 121.0 1,499,508 172,870,692 115.28 88.60 88.37 88.60 88.29 93.63 1,937,871 89.207 -3.78%
2018-03-21 0 119.0 119.0 119.1 119.0 122.0 712,211 85,497,896 120.05 92.08 92.08 92.16 92.08 94.40 920,417 92.890 -1.24%
2018-03-20 0 120.5 120.4 120.5 117.7 120.9 1,169,971 139,875,979 119.56 93.24 93.16 93.24 91.08 93.55 1,511,998 92.511 1.52%
2018-03-19 0 118.7 118.7 118.9 117.8 120.0 588,305 70,055,404 119.08 91.85 91.85 92.00 91.15 92.85 760,289 92.143 0.94%
2018-03-16 0 117.6 117.3 117.6 116.8 119.3 1,093,642 128,438,744 117.44 91.00 90.77 91.00 90.38 92.31 1,413,355 90.875 -1.18%
2018-03-15 0 119.0 118.9 119.0 118.0 119.7 637,463 75,672,029 118.71 92.08 92.00 92.08 91.31 92.62 823,817 91.855 -0.25%
2018-03-14 0 119.3 119.1 119.3 118.1 119.7 803,292 95,261,596 118.59 92.31 92.16 92.31 91.38 92.62 1,038,125 91.763 -1.00%
2018-03-13 0 120.5 120.0 120.5 119.4 121.4 702,935 84,451,680 120.14 93.24 92.85 93.24 92.39 93.94 908,429 92.964 0.42%
2018-03-12 0 120.0 120.0 120.3 118.5 121.7 1,347,242 161,730,434 120.05 92.85 92.85 93.09 91.69 94.17 1,741,092 92.890 0.42%
2018-03-09 0 119.5 119.5 119.7 119.0 121.6 1,389,385 166,922,095 120.14 92.47 92.47 92.62 92.08 94.09 1,795,555 92.964 -0.99%
2018-03-08 0 120.7 120.5 120.7 117.4 121.0 1,994,867 239,525,376 120.07 93.40 93.24 93.40 90.84 93.63 2,578,042 92.910 2.03%
2018-03-07 0 118.3 118.3 118.5 115.6 120.5 1,936,600 230,266,441 118.90 91.54 91.54 91.69 89.45 93.24 2,502,741 92.006 1.55%
2018-03-06 0 116.5 116.5 117.0 115.6 117.6 1,442,948 168,352,933 116.67 90.15 90.15 90.53 89.45 91.00 1,864,776 90.281 0.95%
2018-03-05 0 115.4 115.3 115.4 114.6 118.8 1,545,435 178,988,000 115.82 89.30 89.22 89.30 88.68 91.93 1,997,224 89.618 -2.12%
2018-03-02 0 117.9 117.6 117.9 116.0 120.7 2,846,437 338,484,558 118.92 91.23 91.00 91.23 89.76 93.40 3,678,558 92.016 -0.76%
2018-03-01 0 118.8 118.7 118.8 114.5 119.6 6,360,758 744,193,579 117.00 91.93 91.85 91.93 88.60 92.55 8,220,247 90.532 5.60%
2018-02-28 0 112.5 112.4 112.5 110.9 113.6 3,240,807 364,628,447 112.51 87.05 86.97 87.05 85.81 87.90 4,188,217 87.061 0.18%
2018-02-27 0 112.3 112.2 112.3 111.0 116.0 3,036,858 341,710,982 112.52 86.90 86.82 86.90 85.89 89.76 3,924,646 87.068 -1.66%
2018-02-26 0 114.2 113.9 114.2 111.5 115.0 2,774,050 314,056,382 113.21 88.37 88.13 88.37 86.28 88.99 3,585,009 87.603 -0.61%
2018-02-23 0 114.9 114.6 114.9 112.8 114.9 1,520,524 173,484,316 114.10 88.91 88.68 88.91 87.28 88.91 1,965,030 88.286 2.41%
2018-02-22 0 112.2 112.2 112.4 109.5 114.9 2,605,278 293,553,092 112.68 86.82 86.82 86.97 84.73 88.91 3,366,899 87.188 0.90%
2018-02-21 0 111.2 110.9 111.2 109.0 111.9 1,569,624 174,181,489 110.97 86.05 85.81 86.05 84.34 86.59 2,028,484 85.868 0.63%
2018-02-20 0 110.5 110.5 110.6 108.3 112.1 1,308,708 144,589,555 110.48 85.50 85.50 85.58 83.80 86.74 1,691,293 85.491 2.03%
2018-02-15 0 108.3 108.1 108.3 106.9 109.2 2,418,644 262,093,940 108.36 83.80 83.65 83.80 82.72 84.50 3,125,705 83.851 2.85%
2018-02-14 0 105.3 105.3 105.4 103.0 106.1 1,202,235 126,071,776 104.86 81.48 81.48 81.56 79.70 82.10 1,553,694 81.143 1.15%
2018-02-13 0 104.1 104.0 104.1 103.8 107.0 1,769,100 186,070,548 105.18 80.55 80.47 80.55 80.32 82.80 2,286,275 81.386 1.66%
2018-02-12 0 102.4 102.4 102.5 102.0 104.6 1,047,435 107,602,652 102.73 79.24 79.24 79.31 78.93 80.94 1,353,640 79.491 -0.19%
2018-02-09 0 102.6 102.6 102.8 99.50 104.0 2,875,190 291,838,732 101.50 79.39 79.39 79.55 76.99 80.47 3,715,716 78.542 -2.38%
2018-02-08 0 105.1 105.1 105.2 103.6 106.6 1,953,563 205,527,700 105.21 81.33 81.33 81.40 80.16 82.49 2,524,663 81.408 3.24%
2018-02-07 0 101.8 101.6 101.8 101.5 104.7 2,642,279 270,770,967 102.48 78.77 78.62 78.77 78.54 81.02 3,414,717 79.295 0.79%
2018-02-06 0 101.0 100.8 101.0 99.80 103.8 3,486,648 353,318,742 101.33 78.15 78.00 78.15 77.22 80.32 4,505,927 78.412 -5.61%
2018-02-05 0 107.0 107.0 107.3 105.0 109.4 1,444,929 155,537,181 107.64 82.80 82.80 83.03 81.25 84.65 1,867,336 83.294 -2.64%
2018-02-02 0 109.9 109.7 109.9 108.8 111.4 1,621,212 178,691,584 110.22 85.04 84.88 85.04 84.19 86.20 2,095,153 85.288 -0.72%
2018-02-01 0 110.7 110.6 110.7 106.8 111.5 2,695,419 294,742,778 109.35 85.66 85.58 85.66 82.64 86.28 3,483,392 84.614 3.65%
2018-01-31 0 106.8 106.7 106.8 105.5 107.8 1,677,179 179,372,585 106.95 82.64 82.56 82.64 81.64 83.41 2,167,482 82.756 2.01%
2018-01-30 0 104.7 104.6 104.7 104.7 108.7 1,446,067 152,382,452 105.38 81.02 80.94 81.02 81.02 84.11 1,868,807 81.540 -2.60%
2018-01-29 0 107.5 107.5 107.6 105.0 112.3 2,432,648 260,590,314 107.12 83.18 83.18 83.26 81.25 86.90 3,143,803 82.890 -3.33%
2018-01-26 0 111.2 111.1 111.2 109.8 111.7 3,151,011 349,898,975 111.04 86.05 85.97 86.05 84.96 86.43 4,072,170 85.924 0.09%
2018-01-25 0 111.1 111.0 111.1 111.0 113.2 1,870,756 208,205,037 111.29 85.97 85.89 85.97 85.89 87.59 2,417,649 86.119 -1.59%
2018-01-24 0 112.9 112.9 113.0 112.5 116.4 1,656,967 187,350,645 113.07 87.36 87.36 87.44 87.05 90.07 2,141,361 87.491 -1.40%
2018-01-23 0 114.5 114.4 114.5 112.8 115.6 4,192,714 479,560,504 114.38 88.60 88.52 88.60 87.28 89.45 5,418,402 88.506 1.87%
2018-01-22 0 112.4 112.4 112.5 111.2 113.7 1,672,203 187,871,437 112.35 86.97 86.97 87.05 86.05 87.98 2,161,051 86.935 -1.14%
2018-01-19 0 113.7 113.7 113.8 113.2 117.8 1,186,538 135,287,272 114.02 87.98 87.98 88.06 87.59 91.15 1,533,408 88.227 -0.61%
2018-01-18 0 114.4 114.4 114.7 112.5 117.5 2,818,160 323,525,577 114.80 88.52 88.52 88.75 87.05 90.92 3,642,014 88.831 2.60%
2018-01-17 0 111.5 111.4 111.5 110.2 112.7 1,668,985 185,682,406 111.25 86.28 86.20 86.28 85.27 87.21 2,156,892 86.088 -1.06%
2018-01-16 0 112.7 112.7 112.8 110.2 113.3 1,147,390 128,720,439 112.19 87.21 87.21 87.28 85.27 87.67 1,482,815 86.808 2.27%
2018-01-15 0 110.2 110.1 110.2 109.9 112.8 1,021,095 113,951,678 111.60 85.27 85.19 85.27 85.04 87.28 1,319,600 86.353 -0.72%
2018-01-12 0 111.0 111.0 111.3 111.0 113.0 1,349,230 150,322,691 111.41 85.89 85.89 86.12 85.89 87.44 1,743,661 86.211 0.91%
2018-01-11 0 110.0 110.0 110.1 109.1 111.5 1,632,952 180,678,471 110.65 85.12 85.12 85.19 84.42 86.28 2,110,325 85.616 -0.27%
2018-01-10 0 110.3 110.1 110.3 109.4 111.8 1,926,704 212,189,205 110.13 85.35 85.19 85.35 84.65 86.51 2,489,952 85.218 -1.16%
2018-01-09 0 111.6 111.5 111.6 107.9 112.4 2,454,511 272,573,740 111.05 86.36 86.28 86.36 83.49 86.97 3,172,057 85.930 3.81%
2018-01-08 0 107.5 107.3 107.5 106.2 110.5 1,825,085 196,431,685 107.63 83.18 83.03 83.18 82.18 85.50 2,358,626 83.282 -1.38%
2018-01-05 0 109.0 108.9 109.0 107.0 112.5 1,614,464 175,992,167 109.01 84.34 84.27 84.34 82.80 87.05 2,086,433 84.351 -0.73%
2018-01-04 0 109.8 109.7 109.8 109.2 113.0 1,556,779 172,103,997 110.55 84.96 84.88 84.96 84.50 87.44 2,011,884 85.544 -1.17%
2018-01-03 0 111.1 110.8 111.1 110.0 113.8 2,233,522 250,765,626 112.27 85.97 85.74 85.97 85.12 88.06 2,886,465 86.876 2.02%
2018-01-02 0 108.9 108.9 109.0 107.9 111.0 1,474,073 161,103,567 109.29 84.27 84.27 84.34 83.49 85.89 1,905,000 84.569 0.00%
2017-12-29 0 108.9 108.8 108.9 107.2 110.4 921,777 100,183,857 108.69 84.27 84.19 84.27 82.95 85.43 1,191,247 84.100 -0.27%
2017-12-28 0 109.2 109.2 109.3 106.6 109.2 893,006 96,669,281 108.25 84.50 84.50 84.58 82.49 84.50 1,154,065 83.764 3.02%
2017-12-27 0 106.0 106.0 106.2 105.6 108.5 2,119,115 225,508,317 106.42 82.02 82.02 82.18 81.71 83.96 2,738,612 82.344 -2.93%
2017-12-22 0 109.2 109.1 109.2 108.6 110.5 1,717,418 187,634,260 109.25 84.50 84.42 84.50 84.03 85.50 2,219,484 84.540 1.68%
2017-12-21 0 107.4 107.4 107.8 106.2 108.5 1,317,560 141,752,847 107.59 83.11 83.11 83.41 82.18 83.96 1,702,732 83.250 -0.09%
2017-12-20 0 107.5 106.8 107.5 105.5 109.5 1,834,289 196,080,702 106.90 83.18 82.64 83.18 81.64 84.73 2,370,521 82.716 -0.65%
2017-12-19 0 108.2 108.1 108.2 104.8 108.2 2,516,970 270,921,704 107.64 83.72 83.65 83.72 81.09 83.72 3,252,775 83.289 3.84%
2017-12-18 0 104.2 104.1 104.2 100.8 106.4 1,713,347 177,561,081 103.63 80.63 80.55 80.63 78.00 82.33 2,214,223 80.191 -2.07%
2017-12-15 0 106.4 106.2 106.4 101.8 106.4 3,033,596 319,595,956 105.35 82.33 82.18 82.33 78.77 82.33 3,920,430 81.521 3.91%
2017-12-14 0 102.4 102.3 102.4 101.5 105.4 1,870,175 192,146,531 102.74 79.24 79.16 79.24 78.54 81.56 2,416,898 79.501 -2.20%
2017-12-13 0 104.7 104.1 104.7 102.0 105.4 1,288,035 133,677,301 103.78 81.02 80.55 81.02 78.93 81.56 1,664,576 80.307 0.19%
2017-12-12 0 104.5 104.2 104.5 103.0 106.1 1,472,503 153,223,094 104.06 80.86 80.63 80.86 79.70 82.10 1,902,971 80.518 -1.42%
2017-12-11 0 106.0 106.0 106.2 104.9 107.2 1,197,469 127,023,074 106.08 82.02 82.02 82.18 81.17 82.95 1,547,534 82.081 -0.19%
2017-12-08 0 106.2 106.2 106.3 103.7 107.1 2,326,800 245,979,564 105.72 82.18 82.18 82.25 80.24 82.87 3,007,011 81.802 1.34%
2017-12-07 0 104.8 104.6 104.8 100.4 104.8 4,312,612 441,626,766 102.40 81.09 80.94 81.09 77.69 81.09 5,573,351 79.239 3.15%
2017-12-06 0 101.6 101.6 101.7 100.9 108.1 5,140,510 530,260,927 103.15 78.62 78.62 78.69 78.08 83.65 6,643,275 79.819 -5.40%
2017-12-05 0 107.4 107.3 107.4 106.7 109.2 2,003,463 215,747,812 107.69 83.11 83.03 83.11 82.56 84.50 2,589,151 83.328 -2.36%
2017-12-04 0 110.0 109.7 110.0 106.7 110.1 2,103,019 229,703,779 109.23 85.12 84.88 85.12 82.56 85.19 2,717,811 84.518 0.73%
2017-12-01 0 109.2 109.2 109.3 109.0 113.6 2,902,169 320,420,125 110.41 84.50 84.50 84.58 84.34 87.90 3,750,582 85.432 -2.67%
2017-11-30 0 112.2 112.1 112.2 109.5 114.8 5,305,940 593,413,929 111.84 86.82 86.74 86.82 84.73 88.83 6,857,066 86.540 -3.77%
2017-11-29 0 116.6 116.5 116.6 115.5 119.0 2,251,669 262,770,725 116.70 90.22 90.15 90.22 89.37 92.08 2,909,917 90.302 -1.10%
2017-11-28 0 117.9 117.7 117.9 114.1 118.8 2,992,342 348,403,179 116.43 91.23 91.08 91.23 88.29 91.93 3,867,116 90.094 1.90%
2017-11-27 0 115.7 115.7 115.8 115.2 120.1 2,743,850 321,046,222 117.01 89.53 89.53 89.61 89.14 92.93 3,545,981 90.538 -3.34%
2017-11-24 0 119.7 119.7 119.8 119.0 121.5 1,657,440 198,868,164 119.99 92.62 92.62 92.70 92.08 94.02 2,141,972 92.843 -1.24%
2017-11-23 0 121.2 121.2 121.3 120.8 124.5 1,829,438 223,545,287 122.19 93.78 93.78 93.86 93.47 96.34 2,364,252 94.552 -2.57%
2017-11-22 0 124.4 124.0 124.4 122.7 126.0 2,782,833 346,390,594 124.47 96.26 95.95 96.26 94.94 97.50 3,596,360 96.317 0.32%
2017-11-21 0 124.0 123.9 124.0 123.6 127.5 1,522,700 189,604,403 124.52 95.95 95.87 95.95 95.64 98.66 1,967,843 96.351 -0.96%
2017-11-20 0 125.2 125.2 125.5 123.2 125.6 1,600,026 199,792,807 124.87 96.88 96.88 97.11 95.33 97.19 2,067,774 96.622 -0.24%
2017-11-17 0 125.5 125.3 125.5 125.0 130.2 2,446,700 311,310,706 127.24 97.11 96.96 97.11 96.72 100.7 3,161,963 98.455 -0.08%
2017-11-16 0 125.6 125.6 125.9 123.3 127.6 1,334,226 167,727,072 125.71 97.19 97.19 97.42 95.41 98.74 1,724,271 97.274 0.16%
2017-11-15 0 125.4 125.3 125.4 124.8 128.3 2,660,226 335,511,190 126.12 97.03 96.96 97.03 96.57 99.28 3,437,910 97.592 -2.72%
2017-11-14 0 128.9 128.9 129.0 127.7 131.0 3,734,347 481,690,372 128.99 99.74 99.74 99.82 98.81 101.4 4,826,037 99.811 -1.60%
2017-11-13 0 131.0 130.9 131.0 124.6 131.0 5,810,900 749,909,044 129.05 101.4 101.3 101.4 96.41 101.4 7,509,645 99.859 4.88%
2017-11-10 0 124.9 124.9 125.0 116.4 126.1 5,796,409 712,487,270 122.92 96.65 96.65 96.72 90.07 97.58 7,490,918 95.113 5.76%
2017-11-09 0 118.1 118.1 118.3 116.5 119.4 3,128,719 370,498,450 118.42 91.38 91.38 91.54 90.15 92.39 4,043,362 91.631 1.37%
2017-11-08 0 116.5 116.5 116.6 115.7 119.8 5,062,787 595,069,542 117.54 90.15 90.15 90.22 89.53 92.70 6,542,831 90.950 0.60%
2017-11-07 0 115.8 115.7 115.8 113.2 116.8 4,883,845 561,183,704 114.91 89.61 89.53 89.61 87.59 90.38 6,311,577 88.913 0.26%
2017-11-06 0 115.5 115.3 115.5 113.6 118.3 3,943,239 454,699,107 115.31 89.37 89.22 89.37 87.90 91.54 5,095,996 89.227 -1.28%
2017-11-03 0 117.0 116.9 117.0 115.1 120.0 48,987,700 5,514,158,712 112.56 90.53 90.46 90.53 89.06 92.85 63,308,652 87.100 -0.43%
2017-11-02 0 117.5 117.5 117.6 117.0 121.3 7,668,880 917,126,221 119.59 90.92 90.92 91.00 90.53 93.86 9,910,783 92.538 0.69%
2017-11-01 0 116.7 116.5 116.7 115.6 117.8 6,087,499 709,598,351 116.57 90.30 90.15 90.30 89.45 91.15 7,867,104 90.198 2.82%
2017-10-31 0 113.5 113.4 113.5 113.5 117.5 5,359,944 620,380,237 115.74 87.83 87.75 87.83 87.83 90.92 6,926,858 89.562 -0.35%
2017-10-30 0 113.9 113.8 113.9 113.6 116.4 2,538,739 291,653,650 114.88 88.13 88.06 88.13 87.90 90.07 3,280,908 88.894 -0.09%
2017-10-27 0 114.0 113.9 114.0 113.8 116.2 1,086,618 124,630,473 114.70 88.21 88.13 88.21 88.06 89.91 1,404,277 88.751 0.44%
2017-10-26 0 113.5 113.5 114.1 112.9 115.2 967,905 110,431,974 114.09 87.83 87.83 88.29 87.36 89.14 1,250,860 88.285 -1.13%
2017-10-25 0 114.8 114.8 115.0 112.7 115.4 1,397,038 160,232,375 114.69 88.83 88.83 88.99 87.21 89.30 1,805,445 88.750 2.04%
2017-10-24 0 112.5 112.5 112.7 111.9 117.2 1,521,402 172,950,777 113.68 87.05 87.05 87.21 86.59 90.69 1,966,165 87.964 -3.43%
2017-10-23 0 116.5 116.5 116.8 116.4 119.7 1,941,321 229,576,701 118.26 90.15 90.15 90.38 90.07 92.62 2,508,842 91.507 -0.60%
2017-10-20 0 117.2 116.9 117.2 115.0 117.2 1,546,093 180,140,099 116.51 90.69 90.46 90.69 88.99 90.69 1,998,074 90.157 2.72%
2017-10-19 0 114.1 113.9 114.1 113.8 118.2 2,235,587 260,189,070 116.39 88.29 88.13 88.29 88.06 91.46 2,889,133 90.058 -0.95%
2017-10-18 0 115.2 115.1 115.2 114.1 117.2 2,085,822 240,217,339 115.17 89.14 89.06 89.14 88.29 90.69 2,695,586 89.115 -1.54%
2017-10-17 0 117.0 116.9 117.0 116.7 118.8 1,927,540 226,885,177 117.71 90.53 90.46 90.53 90.30 91.93 2,491,033 91.081 -0.09%
2017-10-16 0 117.1 117.0 117.1 116.0 119.0 2,391,879 281,867,992 117.84 90.61 90.53 90.61 89.76 92.08 3,091,115 91.186 -0.26%
2017-10-13 0 117.4 117.1 117.4 116.2 118.2 2,327,263 273,318,218 117.44 90.84 90.61 90.84 89.91 91.46 3,007,610 90.876 0.86%
2017-10-12 0 116.4 116.3 116.4 113.7 119.0 8,154,309 946,543,908 116.08 90.07 89.99 90.07 87.98 92.08 10,538,121 89.821 2.92%
2017-10-11 0 113.1 113.1 113.3 113.1 116.0 1,480,881 168,919,228 114.07 87.52 87.52 87.67 87.52 89.76 1,913,798 88.264 -1.39%
2017-10-10 0 114.7 114.7 114.8 112.9 115.4 1,632,361 187,202,337 114.68 88.75 88.75 88.83 87.36 89.30 2,109,562 88.740 0.53%
2017-10-09 0 114.1 114.1 114.3 112.6 114.9 1,574,299 178,720,705 113.52 88.29 88.29 88.44 87.13 88.91 2,034,526 87.844 0.35%
2017-10-06 0 113.7 113.7 113.8 113.4 115.5 2,620,368 299,744,743 114.39 87.98 87.98 88.06 87.75 89.37 3,386,400 88.514 0.26%
2017-10-04 0 113.4 112.9 113.4 112.4 114.6 1,577,574 178,342,630 113.05 87.75 87.36 87.75 86.97 88.68 2,038,758 87.476 0.71%
2017-10-03 0 112.6 112.6 112.7 112.0 114.9 1,550,697 174,900,344 112.79 87.13 87.13 87.21 86.66 88.91 2,004,024 87.275 0.09%
2017-09-29 0 112.5 112.4 112.5 111.7 114.4 1,024,502 115,308,058 112.55 87.05 86.97 87.05 86.43 88.52 1,324,003 87.091 -1.49%
2017-09-28 0 114.2 114.2 114.3 111.4 115.0 1,999,800 227,660,470 113.84 88.37 88.37 88.44 86.20 88.99 2,584,417 88.090 2.24%
2017-09-27 0 111.7 111.7 111.8 109.0 112.1 1,676,885 186,675,830 111.32 86.43 86.43 86.51 84.34 86.74 2,167,102 86.141 2.95%
2017-09-26 0 108.5 108.5 108.6 105.0 108.8 2,441,030 261,628,234 107.18 83.96 83.96 84.03 81.25 84.19 3,154,635 82.935 1.12%
2017-09-25 0 107.3 107.3 107.6 107.0 113.0 2,873,089 311,896,503 108.56 83.03 83.03 83.26 82.80 87.44 3,713,001 84.001 -4.88%
2017-09-22 0 112.8 112.8 112.9 110.8 113.4 2,059,423 231,054,349 112.19 87.28 87.28 87.36 85.74 87.75 2,661,470 86.815 -0.97%
2017-09-21 0 113.9 113.9 114.0 113.6 116.0 1,432,232 163,892,865 114.43 88.13 88.13 88.21 87.90 89.76 1,850,927 88.546 -1.56%
2017-09-20 0 115.7 115.6 115.7 114.1 116.7 1,377,773 159,708,561 115.92 89.53 89.45 89.53 88.29 90.30 1,780,548 89.696 2.30%
2017-09-19 0 113.1 113.1 113.5 112.8 115.9 1,282,346 145,896,120 113.77 87.52 87.52 87.83 87.28 89.68 1,657,224 88.036 -1.82%
2017-09-18 0 115.2 115.2 115.3 112.9 115.5 1,990,264 228,667,760 114.89 89.14 89.14 89.22 87.36 89.37 2,572,093 88.903 2.13%
2017-09-15 0 112.8 112.0 112.8 109.1 113.6 2,069,050 231,597,986 111.93 87.28 86.66 87.28 84.42 87.90 2,673,911 86.614 0.98%
2017-09-14 0 111.7 111.6 111.7 111.5 114.5 1,757,407 198,060,805 112.70 86.43 86.36 86.43 86.28 88.60 2,271,163 87.207 -1.06%
2017-09-13 0 112.9 112.8 112.9 108.8 113.7 2,981,029 334,831,783 112.32 87.36 87.28 87.36 84.19 87.98 3,852,496 86.913 1.99%
2017-09-12 0 110.7 110.6 110.7 107.9 111.3 3,172,241 348,497,753 109.86 85.66 85.58 85.66 83.49 86.12 4,099,607 85.008 3.65%
2017-09-11 0 106.8 106.8 106.9 104.8 107.8 1,310,180 139,663,795 106.60 82.64 82.64 82.72 81.09 83.41 1,693,195 82.485 -0.19%
2017-09-08 0 107.0 106.9 107.0 106.4 109.7 1,886,158 202,262,565 107.24 82.80 82.72 82.80 82.33 84.88 2,437,553 82.978 -1.38%
2017-09-07 0 108.5 108.5 108.6 102.5 112.0 6,567,213 711,570,006 108.35 83.96 83.96 84.03 79.31 86.66 8,487,057 83.842 4.03%
2017-09-06 0 104.3 104.2 104.3 101.7 104.3 2,996,422 308,795,656 103.05 80.71 80.63 80.71 78.69 80.71 3,872,389 79.743 -0.95%
2017-09-05 0 105.3 105.3 105.4 98.40 105.3 6,287,778 644,124,666 102.44 81.48 81.48 81.56 76.14 81.48 8,125,933 79.268 8.56%
2017-09-04 0 97.00 96.75 97.00 95.10 97.00 1,071,217 103,034,508 96.185 75.06 74.86 75.06 73.59 75.06 1,384,374 74.427 0.57%
2017-09-01 0 96.45 96.05 96.45 95.55 97.30 1,458,235 140,534,784 96.373 74.63 74.32 74.63 73.94 75.29 1,884,532 74.573 -0.36%
2017-08-31 0 96.80 96.40 96.80 94.80 96.80 1,315,413 126,783,954 96.383 74.90 74.59 74.90 73.36 74.90 1,699,958 74.581 1.31%
2017-08-30 0 95.55 95.50 95.55 94.20 95.90 1,582,871 150,875,143 95.317 73.94 73.90 73.94 72.89 74.21 2,045,604 73.756 1.54%
2017-08-29 0 94.10 94.10 94.50 92.80 95.25 1,262,878 118,574,817 93.893 72.81 72.81 73.12 71.81 73.70 1,632,065 72.653 -0.26%
2017-08-28 0 94.35 94.05 94.35 93.10 94.55 2,145,278 201,406,047 93.883 73.01 72.78 73.01 72.04 73.16 2,772,424 72.646 -0.63%
2017-08-25 0 94.95 94.60 94.95 92.35 96.60 3,035,973 285,608,077 94.075 73.47 73.20 73.47 71.46 74.75 3,923,502 72.794 -0.47%
2017-08-24 0 95.40 95.35 95.40 95.10 97.10 1,668,806 159,419,175 95.529 73.82 73.78 73.82 73.59 75.14 2,156,661 73.919 -0.31%
2017-08-22 0 95.70 95.70 95.80 95.70 96.75 1,064,523 102,177,018 95.984 74.05 74.05 74.13 74.05 74.86 1,375,723 74.271 -1.09%
2017-08-21 0 96.75 96.35 96.75 96.10 97.80 609,114 58,862,011 96.635 74.86 74.55 74.86 74.36 75.68 787,181 74.776 -1.12%
2017-08-18 0 97.85 97.75 97.85 94.00 97.90 2,711,551 262,161,724 96.683 75.72 75.64 75.72 72.74 75.75 3,504,240 74.813 2.46%
2017-08-17 0 95.50 95.50 95.60 95.05 97.90 1,172,845 112,386,853 95.824 73.90 73.90 73.97 73.55 75.75 1,515,712 74.148 -2.55%
2017-08-16 0 98.00 97.80 98.00 95.50 98.25 1,323,501 128,516,722 97.104 75.83 75.68 75.83 73.90 76.03 1,710,410 75.138 2.62%
2017-08-15 0 95.50 95.50 95.80 95.50 98.30 1,803,829 173,853,840 96.380 73.90 73.90 74.13 73.90 76.06 2,331,156 74.578 -1.39%
2017-08-14 0 96.85 96.75 96.85 95.00 97.65 2,020,103 195,367,859 96.712 74.94 74.86 74.94 73.51 75.56 2,610,655 74.835 1.79%
2017-08-11 0 95.15 95.15 95.25 93.70 96.30 3,633,323 345,365,775 95.055 73.63 73.63 73.70 72.50 74.52 4,695,480 73.553 -3.25%
2017-08-10 0 98.35 98.30 98.35 96.00 98.95 3,296,937 319,870,907 97.021 76.10 76.06 76.10 74.28 76.57 4,260,756 75.074 -0.41%
2017-08-09 0 99.95 99.90 99.95 99.00 102.5 4,880,533 489,604,149 100.32 76.41 76.37 76.41 75.69 78.36 6,383,942 76.693 -2.87%
2017-08-08 0 102.9 102.7 102.9 98.20 102.9 3,757,980 381,788,369 101.59 78.67 78.51 78.67 75.07 78.67 4,915,596 77.669 4.79%
2017-08-07 0 98.20 98.10 98.20 95.80 98.20 2,772,445 267,986,742 96.661 75.07 75.00 75.07 73.24 75.07 3,626,475 73.897 0.56%
2017-08-04 0 97.65 97.60 97.65 97.00 99.00 2,426,524 237,070,617 97.700 74.65 74.62 74.65 74.16 75.69 3,173,995 74.692 -1.36%
2017-08-03 0 99.00 99.00 99.05 97.80 100.5 2,670,473 264,083,495 98.890 75.69 75.69 75.72 74.77 76.83 3,493,091 75.602 -1.00%
2017-08-02 0 100.0 99.75 100.0 99.00 101.7 4,178,248 418,011,690 100.04 76.45 76.26 76.45 75.69 77.75 5,465,324 76.484 2.30%
2017-08-01 0 97.75 97.45 97.75 96.80 101.7 7,115,273 699,131,080 98.258 74.73 74.50 74.73 74.00 77.75 9,307,076 75.118 -3.41%
2017-07-31 0 101.2 101.1 101.2 100.2 102.6 2,712,075 274,227,248 101.11 77.37 77.29 77.37 76.60 78.44 3,547,508 77.301 -1.08%
2017-07-28 0 102.3 102.3 102.4 100.0 103.8 3,221,832 330,241,200 102.50 78.21 78.21 78.28 76.45 79.36 4,214,292 78.362 0.99%
2017-07-27 0 101.3 101.3 101.4 99.90 108.6 10,596,424 1,089,184,808 102.79 77.44 77.44 77.52 76.37 83.02 13,860,568 78.582 -4.88%
2017-07-26 0 106.5 106.4 106.5 103.7 119.0 11,365,238 1,240,099,324 109.11 81.42 81.34 81.42 79.28 90.98 14,866,209 83.417 -12.70%
2017-07-25 0 122.0 121.9 122.0 121.1 123.0 1,428,645 174,358,164 122.04 93.27 93.19 93.27 92.58 94.03 1,868,728 93.303 0.91%
2017-07-24 0 120.9 120.8 120.9 119.0 122.0 1,639,085 198,087,730 120.85 92.43 92.35 92.43 90.98 93.27 2,143,992 92.392 1.60%
2017-07-21 0 119.0 118.9 119.0 118.9 124.0 3,150,318 381,245,708 121.02 90.98 90.90 90.98 90.90 94.80 4,120,748 92.519 -3.09%
2017-07-20 0 122.8 122.7 123.0 121.0 125.8 3,260,313 400,215,353 122.75 93.88 93.80 94.03 92.50 96.17 4,264,627 93.845 1.99%
2017-07-19 0 120.4 120.3 120.4 118.6 121.3 3,413,465 409,290,278 119.90 92.05 91.97 92.05 90.67 92.73 4,464,956 91.667 2.03%
2017-07-18 0 118.0 117.8 118.0 112.6 118.7 3,085,342 359,696,992 116.58 90.21 90.06 90.21 86.08 90.75 4,035,757 89.128 4.61%
2017-07-17 0 112.8 112.7 112.8 111.2 113.6 732,971 82,545,019 112.62 86.24 86.16 86.24 85.01 86.85 958,757 86.096 0.71%
2017-07-14 0 112.0 111.9 112.0 111.1 113.9 952,355 106,578,486 111.91 85.62 85.55 85.62 84.94 87.08 1,245,720 85.556 -1.32%
2017-07-13 0 113.5 113.5 113.6 109.0 113.5 3,149,873 352,100,939 111.78 86.77 86.77 86.85 83.33 86.77 4,120,166 85.458 5.58%
2017-07-12 0 107.5 107.5 107.6 106.7 108.7 1,762,332 189,783,733 107.69 82.18 82.18 82.26 81.57 83.10 2,305,204 82.328 -0.09%
2017-07-11 0 107.6 107.6 107.7 106.2 109.0 1,754,565 188,639,071 107.51 82.26 82.26 82.34 81.19 83.33 2,295,045 82.194 0.75%
2017-07-10 0 106.8 106.7 106.8 104.4 108.6 2,306,608 246,229,390 106.75 81.65 81.57 81.65 79.81 83.02 3,017,140 81.610 2.50%
2017-07-07 0 104.2 104.0 104.2 103.3 105.5 1,367,195 142,606,349 104.31 79.66 79.51 79.66 78.97 80.65 1,788,349 79.742 -1.98%
2017-07-06 0 106.3 106.2 106.3 104.9 106.8 3,428,479 362,991,277 105.88 81.27 81.19 81.27 80.20 81.65 4,484,595 80.942 2.41%
2017-07-05 0 103.8 103.7 103.8 99.25 103.8 5,139,169 516,966,553 100.59 79.36 79.28 79.36 75.88 79.36 6,722,249 76.904 3.70%
2017-07-04 0 100.1 100.1 100.2 99.75 104.2 2,846,317 286,522,710 100.66 76.53 76.53 76.60 76.26 79.66 3,723,102 76.958 -3.38%
2017-07-03 0 103.6 103.6 103.7 103.1 105.3 1,171,048 121,458,773 103.72 79.20 79.20 79.28 78.82 80.50 1,531,780 79.293 -1.80%
2017-06-30 0 105.5 105.3 105.5 101.6 105.7 2,500,831 260,268,204 104.07 80.65 80.50 80.65 77.67 80.81 3,271,192 79.564 -1.03%
2017-06-29 0 106.6 106.2 106.6 105.0 108.8 1,990,415 211,198,121 106.11 81.50 81.19 81.50 80.27 83.18 2,603,547 81.119 0.57%
2017-06-28 0 106.0 106.0 106.2 105.5 109.1 3,402,941 363,409,144 106.79 81.04 81.04 81.19 80.65 83.41 4,451,190 81.643 -4.50%
2017-06-27 0 111.0 110.7 111.0 109.4 112.8 2,187,600 241,974,275 110.61 84.86 84.63 84.86 83.64 86.24 2,861,473 84.563 -2.20%
2017-06-26 0 113.5 113.4 113.5 111.4 114.0 823,098 92,876,654 112.84 86.77 86.69 86.77 85.17 87.15 1,076,647 86.265 0.09%
2017-06-23 0 113.4 113.2 113.4 111.4 113.7 538,606 60,803,112 112.89 86.69 86.54 86.69 85.17 86.92 704,519 86.304 1.25%
2017-06-22 0 112.0 112.0 112.1 111.9 114.8 943,512 106,196,096 112.55 85.62 85.62 85.70 85.55 87.76 1,234,153 86.048 -1.32%
2017-06-21 0 113.5 112.8 113.5 111.2 114.5 875,120 98,837,130 112.94 86.77 86.24 86.77 85.01 87.54 1,144,694 86.344 -0.87%
2017-06-20 0 114.5 114.3 114.5 112.6 114.8 1,839,560 209,603,674 113.94 87.54 87.38 87.54 86.08 87.76 2,406,222 87.109 3.43%
2017-06-19 0 110.7 110.7 110.8 110.5 113.0 1,224,736 136,656,770 111.58 84.63 84.63 84.71 84.48 86.39 1,602,006 85.304 -1.16%
2017-06-16 0 112.0 111.5 112.0 110.0 113.0 1,425,381 158,483,886 111.19 85.62 85.24 85.62 84.10 86.39 1,864,458 85.003 1.08%
2017-06-15 0 110.8 110.6 110.8 110.3 113.4 1,828,157 203,213,981 111.16 84.71 84.55 84.71 84.32 86.69 2,391,306 84.980 -1.86%
2017-06-14 0 112.9 112.5 112.9 110.5 113.6 1,663,495 186,997,005 112.41 86.31 86.01 86.31 84.48 86.85 2,175,921 85.939 3.20%
2017-06-13 0 109.4 109.2 109.4 106.5 112.5 2,659,747 289,652,541 108.90 83.64 83.48 83.64 81.42 86.01 3,479,061 83.256 -1.35%
2017-06-12 0 110.9 110.9 111.3 110.9 115.4 3,665,910 413,653,274 112.84 84.78 84.78 85.09 84.78 88.22 4,795,164 86.265 -6.81%
2017-06-09 0 119.0 118.7 119.0 116.8 119.2 2,250,797 265,865,232 118.12 90.98 90.75 90.98 89.29 91.13 2,944,137 90.303 1.97%
2017-06-08 0 116.7 116.5 116.7 112.9 116.7 1,488,814 171,958,648 115.50 89.22 89.06 89.22 86.31 89.22 1,947,431 88.300 3.37%
2017-06-07 0 112.9 112.8 112.9 112.0 113.8 1,914,938 216,554,775 113.09 86.31 86.24 86.31 85.62 87.00 2,504,819 86.455 0.71%
2017-06-06 0 112.1 112.1 112.4 111.4 115.8 1,853,332 209,882,360 113.25 85.70 85.70 85.93 85.17 88.53 2,424,236 86.577 -1.67%
2017-06-05 0 114.0 113.9 114.0 113.6 117.6 1,056,480 121,418,330 114.93 87.15 87.08 87.15 86.85 89.91 1,381,920 87.862 -2.15%
2017-06-02 0 116.5 116.3 116.5 113.4 117.0 3,397,549 392,779,733 115.61 89.06 88.91 89.06 86.69 89.45 4,444,137 88.382 3.65%
2017-06-01 0 112.4 112.3 112.5 110.4 113.3 1,386,798 155,584,695 112.19 85.93 85.85 86.01 84.40 86.62 1,813,990 85.769 0.54%
2017-05-31 0 111.8 111.7 111.8 111.3 114.9 3,011,708 337,899,972 112.20 85.47 85.39 85.47 85.09 87.84 3,939,441 85.774 -1.93%
2017-05-29 0 114.0 113.8 114.0 111.9 114.0 749,146 84,720,956 113.09 87.15 87.00 87.15 85.55 87.15 979,914 86.457 1.88%
2017-05-26 0 111.9 111.5 111.9 110.2 112.4 1,122,011 125,104,312 111.50 85.55 85.24 85.55 84.25 85.93 1,467,638 85.242 1.18%
2017-05-25 0 110.6 110.5 110.7 110.6 114.1 1,780,885 198,671,446 111.56 84.55 84.48 84.63 84.55 87.23 2,329,472 85.286 -3.49%
2017-05-24 0 114.6 113.9 114.6 112.6 114.9 1,468,444 167,236,403 113.89 87.61 87.08 87.61 86.08 87.84 1,920,787 87.067 0.00%
2017-05-23 0 114.6 114.1 114.6 113.0 115.0 1,692,800 192,693,090 113.83 87.61 87.23 87.61 86.39 87.92 2,214,254 87.024 -0.09%
2017-05-22 0 114.7 114.3 114.7 111.0 115.2 2,143,818 243,828,588 113.74 87.69 87.38 87.69 84.86 88.07 2,804,204 86.951 3.80%
2017-05-19 0 110.5 110.4 110.5 110.2 115.0 3,014,428 334,423,285 110.94 84.48 84.40 84.48 84.25 87.92 3,942,999 84.814 -2.64%
2017-05-18 0 113.5 113.3 113.5 112.0 116.2 3,206,394 365,916,828 114.12 86.77 86.62 86.77 85.62 88.84 4,194,098 87.246 -1.82%
2017-05-17 0 115.6 115.5 115.6 115.5 119.5 3,003,882 350,885,070 116.81 88.38 88.30 88.38 88.30 91.36 3,929,204 89.302 -3.26%
2017-05-16 0 119.5 119.4 119.5 117.5 120.9 2,679,454 318,990,504 119.05 91.36 91.28 91.36 89.83 92.43 3,504,839 91.014 -1.24%
2017-05-15 0 121.0 121.0 121.2 117.5 121.9 2,050,659 246,303,776 120.11 92.50 92.50 92.66 89.83 93.19 2,682,348 91.824 1.85%
2017-05-12 0 118.8 118.8 118.9 117.8 122.0 1,994,440 239,767,466 120.22 90.82 90.82 90.90 90.06 93.27 2,608,811 91.907 -1.66%
2017-05-11 0 120.8 120.1 120.8 115.7 121.1 3,782,669 450,795,230 119.17 92.35 91.82 92.35 88.45 92.58 4,947,890 91.109 -0.33%
2017-05-10 0 122.3 121.8 122.3 119.9 122.3 2,678,518 325,238,989 121.42 92.66 92.28 92.66 90.84 92.66 3,535,413 91.995 2.26%
2017-05-09 0 119.6 119.5 119.6 117.7 121.9 3,479,967 417,996,580 120.12 90.61 90.54 90.61 89.17 92.35 4,593,256 91.002 2.84%
2017-05-08 0 116.3 116.3 116.5 115.9 120.7 3,676,265 433,924,541 118.03 88.11 88.11 88.26 87.81 91.45 4,852,353 89.426 0.09%
2017-05-05 0 116.2 116.0 116.2 113.9 116.8 2,099,343 242,255,200 115.40 88.04 87.88 88.04 86.29 88.49 2,770,952 87.427 0.87%
2017-05-04 0 115.2 115.2 115.3 114.6 119.8 3,472,542 403,530,351 116.21 87.28 87.28 87.35 86.82 90.76 4,583,456 88.041 -3.36%
2017-05-02 0 119.2 119.1 119.2 117.4 121.5 3,623,108 433,845,014 119.74 90.31 90.23 90.31 88.95 92.05 4,782,190 90.721 2.94%
2017-04-28 0 115.8 115.7 115.8 112.2 117.8 4,345,439 503,024,924 115.76 87.73 87.66 87.73 85.01 89.25 5,735,605 87.702 3.21%
2017-04-27 0 112.2 112.1 112.2 108.0 112.5 2,458,166 272,732,935 110.95 85.01 84.93 85.01 81.82 85.23 3,244,567 84.058 0.81%
2017-04-26 0 111.3 111.3 111.4 110.2 115.1 5,396,911 607,357,222 112.54 84.32 84.32 84.40 83.49 87.20 7,123,457 85.262 0.27%
2017-04-25 0 111.0 110.9 111.0 107.8 112.3 28,816,558 3,077,061,701 106.78 84.10 84.02 84.10 81.67 85.08 38,035,371 80.900 -3.31%
2017-04-24 0 114.8 114.2 114.8 113.1 116.2 3,280,766 376,598,928 114.79 86.98 86.52 86.98 85.69 88.04 4,330,328 86.968 2.04%
2017-04-21 0 112.5 112.4 112.5 110.5 115.3 4,401,445 498,122,897 113.17 85.23 85.16 85.23 83.72 87.35 5,809,528 85.742 5.44%
2017-04-20 0 106.7 106.7 107.5 106.7 109.0 1,969,766 213,090,594 108.18 80.84 80.84 81.44 80.84 82.58 2,599,921 81.960 -2.11%
2017-04-19 0 109.0 108.6 109.0 108.1 110.0 1,402,743 152,836,012 108.96 82.58 82.28 82.58 81.90 83.34 1,851,500 82.547 0.55%
2017-04-18 0 108.4 108.0 108.4 105.0 112.0 1,677,899 180,067,291 107.32 82.13 81.82 82.13 79.55 84.85 2,214,682 81.306 3.44%
2017-04-13 0 104.8 104.8 104.9 104.8 106.4 534,661 56,227,557 105.16 79.40 79.40 79.47 79.40 80.61 705,706 79.676 -2.06%
2017-04-12 0 107.0 106.6 107.0 104.3 107.0 1,669,171 175,809,935 105.33 81.07 80.76 81.07 79.02 81.07 2,203,162 79.799 0.00%
2017-04-11 0 107.0 106.9 107.0 106.0 107.6 630,841 67,345,886 106.76 81.07 80.99 81.07 80.31 81.52 832,656 80.881 0.00%
2017-04-10 0 107.0 106.6 107.0 105.4 107.9 417,004 44,380,011 106.43 81.07 80.76 81.07 79.85 81.75 550,409 80.631 -0.56%
2017-04-07 0 107.6 106.9 107.6 105.0 107.6 533,790 56,752,208 106.32 81.52 80.99 81.52 79.55 81.52 704,557 80.550 -0.19%
2017-04-06 0 107.8 107.6 107.8 105.5 107.8 763,394 81,675,309 106.99 81.67 81.52 81.67 79.93 81.67 1,007,614 81.058 0.19%
2017-04-05 0 107.6 106.9 107.6 104.0 107.6 1,235,406 130,982,207 106.02 81.52 80.99 81.52 78.79 81.52 1,630,629 80.326 2.97%
2017-04-03 0 104.5 104.0 104.5 102.3 105.7 1,069,857 110,846,842 103.61 79.17 78.79 79.17 77.51 80.08 1,412,119 78.497 -1.14%
2017-03-31 0 105.7 105.2 105.7 103.5 105.7 831,772 87,353,028 105.02 80.08 79.70 80.08 78.41 80.08 1,097,867 79.566 0.76%
2017-03-30 0 104.9 104.5 104.9 103.2 104.9 631,696 65,804,904 104.17 79.47 79.17 79.47 78.19 79.47 833,784 78.923 0.19%
2017-03-29 0 104.7 104.7 104.8 103.2 104.8 775,237 80,800,696 104.23 79.32 79.32 79.40 78.19 79.40 1,023,246 78.965 0.67%
2017-03-28 0 104.0 103.8 104.0 101.9 104.0 750,089 77,706,471 103.60 78.79 78.64 78.79 77.20 78.79 990,053 78.487 1.96%
2017-03-27 0 102.0 102.0 102.8 102.0 104.3 935,157 95,945,865 102.60 77.28 77.28 77.88 77.28 79.02 1,234,327 77.731 -1.92%
2017-03-24 0 104.0 104.0 104.3 103.5 106.4 1,632,417 170,635,500 104.53 78.79 78.79 79.02 78.41 80.61 2,154,650 79.194 -2.80%
2017-03-23 0 107.0 106.9 107.0 104.6 107.9 1,519,756 162,732,133 107.08 81.07 80.99 81.07 79.25 81.75 2,005,947 81.125 0.75%
2017-03-22 0 106.2 105.8 106.2 102.8 106.2 1,306,956 136,890,863 104.74 80.46 80.16 80.46 77.88 80.46 1,725,069 79.354 0.38%
2017-03-21 0 105.8 105.7 105.8 104.6 106.5 1,654,425 174,718,717 105.61 80.16 80.08 80.16 79.25 80.69 2,183,698 80.010 1.34%
2017-03-20 0 104.4 104.3 104.4 104.2 107.0 639,650 67,168,313 105.01 79.10 79.02 79.10 78.94 81.07 844,283 79.557 -2.43%
2017-03-17 0 107.0 106.9 107.0 106.2 107.2 1,004,571 107,321,345 106.83 81.07 80.99 81.07 80.46 81.22 1,325,947 80.939 0.09%
2017-03-16 0 106.9 106.9 107.0 106.0 108.0 2,145,452 228,909,155 106.70 80.99 80.99 81.07 80.31 81.82 2,831,812 80.835 -0.93%
2017-03-15 0 107.9 107.5 107.9 106.3 108.4 2,282,523 245,214,628 107.43 81.75 81.44 81.75 80.54 82.13 3,012,733 81.393 0.00%
2017-03-14 0 107.9 107.9 108.0 105.0 107.9 1,722,602 183,880,609 106.75 81.75 81.75 81.82 79.55 81.75 2,273,686 80.873 -0.09%
2017-03-13 0 108.0 108.0 108.1 104.6 108.2 1,657,483 177,664,371 107.19 81.82 81.82 81.90 79.25 81.98 2,187,735 81.209 2.66%
2017-03-10 0 105.2 104.6 105.2 101.7 105.5 1,320,073 137,407,301 104.09 79.70 79.25 79.70 77.05 79.93 1,742,382 78.862 3.14%
2017-03-09 0 102.0 101.9 102.0 101.5 104.1 1,366,320 140,903,830 103.13 77.28 77.20 77.28 76.90 78.87 1,803,425 78.131 -2.02%
2017-03-08 0 104.1 104.0 104.1 103.4 105.0 970,469 101,004,026 104.08 78.87 78.79 78.87 78.34 79.55 1,280,935 78.852 -0.48%
2017-03-07 0 104.6 104.5 104.6 103.2 106.0 1,858,571 194,149,404 104.46 79.25 79.17 79.25 78.19 80.31 2,453,153 79.143 0.00%
2017-03-06 0 104.6 104.5 104.6 99.60 107.6 3,598,078 377,120,961 104.81 79.25 79.17 79.25 75.46 81.52 4,749,153 79.408 5.07%
2017-03-03 0 99.55 99.45 99.60 96.85 100.9 1,930,336 191,766,672 99.344 75.42 75.35 75.46 73.38 76.44 2,547,877 75.265 1.58%
2017-03-02 0 98.00 97.95 98.00 96.25 101.9 1,297,986 127,283,832 98.063 74.25 74.21 74.25 72.92 77.20 1,713,230 74.295 -0.25%
2017-03-01 0 98.25 98.20 98.25 95.20 98.85 1,224,148 119,542,826 97.654 74.44 74.40 74.44 72.13 74.89 1,615,770 73.985 1.76%
2017-02-28 0 96.55 96.55 96.70 96.20 99.75 1,185,468 115,554,347 97.476 73.15 73.15 73.26 72.88 75.57 1,564,715 73.850 -2.23%
2017-02-27 0 98.75 98.75 99.00 98.25 100.3 772,200 76,615,262 99.217 74.82 74.82 75.00 74.44 75.99 1,019,237 75.169 -0.75%
2017-02-24 0 99.50 99.45 99.50 97.40 101.0 2,295,944 227,250,159 98.979 75.38 75.35 75.38 73.79 76.52 3,030,448 74.989 -1.78%
2017-02-23 0 101.3 101.3 101.5 99.00 101.8 2,368,459 237,992,575 100.48 76.75 76.75 76.90 75.00 77.13 3,126,162 76.129 2.43%
2017-02-22 0 98.90 98.75 98.90 98.05 99.80 1,603,463 158,004,571 98.540 74.93 74.82 74.93 74.29 75.61 2,116,433 74.656 1.33%
2017-02-21 0 97.60 97.60 97.85 97.50 101.1 1,356,213 133,506,956 98.441 73.94 73.94 74.13 73.87 76.60 1,790,084 74.581 -3.17%
2017-02-20 0 100.8 100.7 100.8 100.6 102.4 835,562 84,373,447 100.98 76.37 76.29 76.37 76.22 77.58 1,102,870 76.504 -0.59%
2017-02-17 0 101.4 101.1 101.4 99.00 102.0 3,413,415 344,018,947 100.78 76.82 76.60 76.82 75.00 77.28 4,505,413 76.357 3.47%
2017-02-16 0 98.00 97.90 98.00 95.05 98.00 2,283,610 220,042,122 96.357 74.25 74.17 74.25 72.01 74.25 3,014,168 73.003 1.66%
2017-02-15 0 96.40 96.05 96.40 95.70 98.55 1,935,300 187,822,479 97.051 73.04 72.77 73.04 72.50 74.66 2,554,429 73.528 -2.13%
2017-02-14 0 98.50 98.25 98.50 97.10 98.50 669,703 65,775,348 98.216 74.63 74.44 74.63 73.57 74.63 883,950 74.411 0.66%
2017-02-13 0 97.85 97.50 97.85 95.55 97.85 1,118,600 108,824,401 97.286 74.13 73.87 74.13 72.39 74.13 1,476,456 73.707 1.87%
2017-02-10 0 96.05 96.00 96.05 95.50 97.80 1,188,775 114,565,515 96.373 72.77 72.73 72.77 72.35 74.10 1,569,080 73.014 1.16%
2017-02-09 0 94.95 94.75 94.95 94.35 96.80 2,022,046 193,423,505 95.657 71.94 71.78 71.94 71.48 73.34 2,668,926 72.472 -1.35%
2017-02-08 0 96.25 96.20 96.25 95.10 97.00 1,665,470 160,019,125 96.080 72.92 72.88 72.92 72.05 73.49 2,198,277 72.793 0.94%
2017-02-07 0 95.35 95.35 95.55 93.45 96.10 1,299,235 123,639,673 95.163 72.24 72.24 72.39 70.80 72.81 1,714,878 72.098 0.16%
2017-02-06 0 95.20 95.15 95.20 93.00 95.20 1,154,823 108,867,534 94.272 72.13 72.09 72.13 70.46 72.13 1,524,267 71.423 2.37%
2017-02-03 0 93.00 93.00 93.25 92.40 93.50 1,069,496 99,446,439 92.984 70.46 70.46 70.65 70.00 70.84 1,411,642 70.447 0.00%
2017-02-02 0 93.00 93.00 93.10 92.35 95.00 1,012,419 94,461,879 93.303 70.46 70.46 70.53 69.97 71.97 1,336,306 70.689 -1.06%
2017-02-01 0 94.00 94.00 94.20 93.15 96.10 1,850,600 175,317,417 94.735 71.22 71.22 71.37 70.57 72.81 2,442,632 71.774 -0.53%
2017-01-27 0 94.50 94.45 94.50 92.50 94.50 1,786,479 165,315,100 92.537 71.60 71.56 71.60 70.08 71.60 2,357,998 70.108 2.72%
2017-01-26 0 92.00 91.85 92.00 90.70 93.00 3,236,025 297,260,442 91.860 69.70 69.59 69.70 68.72 70.46 4,271,274 69.595 -0.22%
2017-01-25 0 92.20 92.15 92.20 88.70 92.20 3,310,098 296,756,636 89.652 69.85 69.82 69.85 67.20 69.85 4,369,044 67.923 3.95%
2017-01-24 0 88.70 88.65 88.70 85.35 89.20 1,454,309 128,248,377 88.185 67.20 67.16 67.20 64.66 67.58 1,919,562 66.811 4.35%
2017-01-23 0 85.00 85.00 85.30 85.00 87.20 1,521,161 129,985,751 85.452 64.40 64.40 64.63 64.40 66.06 2,007,801 64.740 -2.13%
2017-01-20 0 86.85 86.80 86.85 85.85 87.50 1,103,127 95,513,963 86.585 65.80 65.76 65.80 65.04 66.29 1,456,032 65.599 0.99%
2017-01-19 0 86.00 85.95 86.00 85.05 86.75 1,589,300 136,350,244 85.793 65.16 65.12 65.16 64.44 65.72 2,097,739 64.999 0.06%
2017-01-18 0 85.95 85.90 85.95 85.75 89.00 1,793,370 154,372,781 86.080 65.12 65.08 65.12 64.97 67.43 2,367,094 65.216 -0.64%
2017-01-17 0 86.50 86.45 86.50 86.20 86.80 664,127 57,456,285 86.514 65.53 65.50 65.53 65.31 65.76 876,590 65.545 0.12%
2017-01-16 0 86.40 86.40 86.50 86.20 87.25 1,009,823 87,331,176 86.482 65.46 65.46 65.53 65.31 66.10 1,332,879 65.521 0.47%
2017-01-13 0 86.00 85.90 86.00 85.65 88.20 1,518,200 131,482,825 86.604 65.16 65.08 65.16 64.89 66.82 2,003,893 65.614 -2.77%
2017-01-12 0 88.45 88.45 88.50 87.40 90.00 1,791,739 158,534,485 88.481 67.01 67.01 67.05 66.22 68.19 2,364,941 67.035 -0.17%
2017-01-11 0 88.60 87.90 88.60 84.35 88.60 2,145,909 187,426,142 87.341 67.13 66.60 67.13 63.91 67.13 2,832,415 66.172 4.48%
2017-01-10 0 84.80 84.80 85.10 82.25 86.50 1,543,478 130,451,634 84.518 64.25 64.25 64.47 62.31 65.53 2,037,258 64.033 3.35%
2017-01-09 0 82.05 81.95 82.05 81.85 82.80 815,531 67,030,207 82.192 62.16 62.09 62.16 62.01 62.73 1,076,431 62.271 -1.50%
2017-01-06 0 83.30 83.10 83.30 81.65 83.60 1,258,604 104,668,950 83.163 63.11 62.96 63.11 61.86 63.34 1,661,249 63.006 1.46%
2017-01-05 0 82.10 82.00 82.10 81.55 83.75 800,048 65,947,388 82.429 62.20 62.13 62.20 61.78 63.45 1,055,994 62.451 -1.02%
2017-01-04 0 82.95 82.85 82.95 82.10 83.60 1,012,694 84,171,923 83.117 62.85 62.77 62.85 62.20 63.34 1,336,669 62.971 -0.84%
2017-01-03 0 83.65 83.50 83.65 81.75 84.00 1,437,712 119,830,984 83.348 63.38 63.26 63.38 61.94 63.64 1,897,656 63.147 1.83%
2016-12-30 0 82.15 82.10 82.15 80.00 82.50 541,695 44,437,690 82.035 62.24 62.20 62.24 60.61 62.50 714,991 62.151 1.29%
2016-12-29 0 81.10 81.05 81.10 80.95 81.80 1,016,628 82,744,630 81.391 61.44 61.41 61.44 61.33 61.97 1,341,861 61.664 -0.86%
2016-12-28 0 81.80 81.65 81.80 79.60 82.10 932,251 76,008,579 81.532 61.97 61.86 61.97 60.31 62.20 1,230,491 61.771 -1.21%
2016-12-23 0 82.80 82.65 82.80 78.00 82.80 1,237,060 100,773,992 81.462 62.73 62.62 62.73 59.09 62.73 1,632,812 61.718 5.28%
2016-12-22 0 78.65 78.40 78.65 78.00 79.00 341,400 26,758,295 78.378 59.59 59.40 59.59 59.09 59.85 450,619 59.381 -0.25%
2016-12-21 0 78.85 78.20 78.85 77.70 78.85 761,854 59,656,276 78.304 59.74 59.25 59.74 58.87 59.74 1,005,582 59.325 2.01%
2016-12-20 0 77.30 77.00 77.30 76.25 77.50 542,200 41,666,910 76.848 58.56 58.34 58.56 57.77 58.72 715,657 58.222 0.91%
2016-12-19 0 76.60 76.50 76.60 75.90 76.80 900,200 68,862,401 76.497 58.03 57.96 58.03 57.50 58.19 1,188,186 57.956 -0.33%
2016-12-16 0 76.85 76.85 76.90 76.05 77.70 1,231,111 94,524,597 76.780 58.22 58.22 58.26 57.62 58.87 1,624,960 58.170 1.25%
2016-12-15 0 75.90 75.85 75.90 74.30 76.55 1,336,100 101,285,411 75.807 57.50 57.47 57.50 56.29 58.00 1,763,537 57.433 2.15%
2016-12-14 0 74.30 74.30 74.40 73.80 75.85 837,893 62,424,466 74.502 56.29 56.29 56.37 55.91 57.47 1,105,946 56.444 -0.20%
2016-12-13 0 74.45 74.45 74.65 73.50 74.80 1,159,823 86,346,133 74.448 56.41 56.41 56.56 55.69 56.67 1,530,866 56.403 1.29%
2016-12-12 0 73.50 73.50 73.70 73.45 75.85 1,469,603 109,012,422 74.178 55.69 55.69 55.84 55.65 57.47 1,939,749 56.199 -4.11%
2016-12-09 0 76.65 76.55 76.65 75.85 78.80 888,491 68,911,273 77.560 58.07 58.00 58.07 57.47 59.70 1,172,731 58.761 -2.97%
2016-12-08 0 79.00 78.90 79.00 77.50 79.00 1,685,019 129,983,633 77.141 59.85 59.78 59.85 58.72 59.85 2,224,080 58.444 3.20%
2016-12-07 0 76.55 76.55 76.80 74.50 77.25 1,131,125 86,015,110 76.044 58.00 58.00 58.19 56.44 58.53 1,492,987 57.613 2.20%
2016-12-06 0 74.90 74.75 74.90 74.45 75.45 678,512 50,765,908 74.819 56.75 56.63 56.75 56.41 57.16 895,577 56.685 0.13%
2016-12-05 0 74.80 74.75 74.80 74.00 75.00 551,610 41,258,547 74.797 56.67 56.63 56.67 56.06 56.82 728,078 56.668 -0.20%
2016-12-02 0 74.95 74.85 74.95 74.50 76.50 969,745 73,166,834 75.450 56.78 56.71 56.78 56.44 57.96 1,279,980 57.162 -1.83%
2016-12-01 0 76.35 76.30 76.35 76.30 77.65 1,572,950 121,666,097 77.349 57.84 57.81 57.84 57.81 58.83 2,076,158 58.602 -1.55%
2016-11-30 0 77.55 77.55 78.00 75.05 79.10 2,022,546 156,898,647 77.575 58.75 58.75 59.09 56.86 59.93 2,669,586 58.773 3.40%
2016-11-29 0 75.00 74.95 75.00 74.35 75.35 1,637,000 122,730,367 74.973 56.82 56.78 56.82 56.33 57.09 2,160,699 56.801 0.60%
2016-11-28 0 74.55 74.20 74.55 73.70 75.85 1,184,091 88,460,112 74.707 56.48 56.22 56.48 55.84 57.47 1,562,898 56.600 0.68%
2016-11-25 0 74.05 74.05 74.15 73.85 74.80 655,100 48,658,260 74.276 56.10 56.10 56.18 55.95 56.67 864,675 56.273 -0.67%
2016-11-24 0 74.55 74.30 74.55 74.15 74.95 559,800 41,831,455 74.726 56.48 56.29 56.48 56.18 56.78 738,888 56.614 -0.27%
2016-11-23 0 74.75 74.75 75.00 73.70 75.25 854,395 64,049,155 74.964 56.63 56.63 56.82 55.84 57.01 1,127,728 56.795 1.15%
2016-11-22 0 73.90 73.80 73.90 73.55 75.00 647,700 48,079,327 74.231 55.99 55.91 55.99 55.72 56.82 854,908 56.239 -0.87%
2016-11-21 0 74.55 74.55 74.75 74.50 75.00 235,710 17,628,189 74.788 56.48 56.48 56.63 56.44 56.82 311,117 56.661 0.00%
2016-11-18 0 74.55 74.55 74.75 73.65 74.95 543,264 40,519,744 74.586 56.48 56.48 56.63 55.80 56.78 717,062 56.508 0.95%
2016-11-17 0 73.85 73.70 73.85 72.65 74.00 1,027,970 75,809,003 73.746 55.95 55.84 55.95 55.04 56.06 1,356,832 55.872 0.00%
2016-11-16 0 73.85 73.80 73.85 72.20 74.50 750,222 55,331,224 73.753 55.95 55.91 55.95 54.70 56.44 990,228 55.877 1.37%
2016-11-15 0 72.85 72.80 72.85 72.70 74.95 677,500 49,727,947 73.399 55.19 55.16 55.19 55.08 56.78 894,242 55.609 -2.80%
2016-11-14 0 74.95 74.80 74.95 74.00 75.35 1,140,240 85,407,521 74.903 56.78 56.67 56.78 56.06 57.09 1,505,018 56.748 -0.46%
2016-11-11 0 75.30 75.20 75.30 74.50 76.00 594,742 44,765,893 75.269 57.05 56.97 57.05 56.44 57.58 785,008 57.026 -0.66%
2016-11-10 0 75.80 75.75 75.80 75.20 76.00 647,775 48,983,515 75.618 57.43 57.39 57.43 56.97 57.58 855,007 57.290 1.34%
2016-11-09 0 74.80 74.60 74.80 72.75 76.50 1,071,200 79,872,547 74.564 56.67 56.52 56.67 55.12 57.96 1,413,892 56.491 -1.90%
2016-11-08 0 76.25 76.20 76.25 75.45 76.50 628,408 47,862,701 76.165 57.77 57.73 57.77 57.16 57.96 829,444 57.705 1.19%
2016-11-07 0 75.35 75.35 75.75 74.80 76.00 2,231,527 168,252,382 75.398 57.09 57.09 57.39 56.67 57.58 2,945,423 57.123 -0.20%
2016-11-04 0 75.50 75.35 75.50 74.75 76.20 691,875 52,146,275 75.370 57.20 57.09 57.20 56.63 57.73 913,215 57.102 -0.33%
2016-11-03 0 75.75 75.70 75.75 74.30 76.15 535,415 40,446,309 75.542 57.39 57.35 57.39 56.29 57.69 706,702 57.233 0.80%
2016-11-02 0 75.15 75.10 75.20 74.15 75.50 1,085,169 80,959,717 74.606 56.94 56.90 56.97 56.18 57.20 1,432,329 56.523 -0.20%
2016-11-01 0 75.30 75.25 75.30 74.85 76.60 1,658,345 124,912,730 75.324 57.05 57.01 57.05 56.71 58.03 2,188,872 57.067 0.60%
2016-10-31 0 74.85 74.85 74.90 74.75 76.50 1,548,500 116,626,151 75.316 56.71 56.71 56.75 56.63 57.96 2,043,886 57.061 -1.84%
2016-10-28 0 76.25 76.25 76.50 71.25 78.80 5,737,147 435,067,898 75.833 57.77 57.77 57.96 53.98 59.70 7,572,539 57.453 7.39%
2016-10-27 0 71.00 70.90 71.00 70.50 71.55 1,195,200 84,948,079 71.074 53.79 53.72 53.79 53.41 54.21 1,577,561 53.848 -0.28%
2016-10-26 0 71.20 71.10 71.20 70.75 71.90 553,387 39,504,072 71.386 53.94 53.87 53.94 53.60 54.47 730,423 54.084 -0.70%
2016-10-25 0 71.70 71.65 71.70 70.80 72.15 882,835 63,265,247 71.661 54.32 54.28 54.32 53.64 54.66 1,165,266 54.293 0.77%
2016-10-24 0 71.15 71.05 71.15 70.05 72.00 1,234,389 87,490,000 70.877 53.91 53.83 53.91 53.07 54.55 1,629,287 53.698 0.99%
2016-10-20 0 70.45 70.40 70.45 70.25 72.15 869,161 61,478,539 70.733 53.37 53.34 53.37 53.22 54.66 1,147,218 53.589 -2.42%
2016-10-19 0 72.20 72.00 72.20 71.90 72.65 1,038,840 74,941,856 72.140 54.70 54.55 54.70 54.47 55.04 1,371,179 54.655 0.07%
2016-10-18 0 72.15 72.10 72.15 67.40 75.00 2,277,900 166,085,808 72.912 54.66 54.62 54.66 51.06 56.82 3,006,631 55.240 9.48%
2016-10-17 0 65.90 65.80 65.90 65.85 67.00 348,986 23,079,026 66.132 49.93 49.85 49.93 49.89 50.76 460,631 50.103 -0.90%
2016-10-14 0 66.50 66.50 66.80 66.30 67.40 362,574 24,209,083 66.770 50.38 50.38 50.61 50.23 51.06 478,566 50.587 0.30%
2016-10-13 0 66.30 66.30 66.50 66.10 67.20 656,900 43,690,285 66.510 50.23 50.23 50.38 50.08 50.91 867,051 50.390 -0.23%
2016-10-12 0 66.45 66.40 66.45 64.75 66.90 464,400 30,897,406 66.532 50.34 50.31 50.34 49.06 50.69 612,968 50.406 -0.82%
2016-10-11 0 67.00 66.90 67.00 64.05 69.50 392,914 26,510,540 67.472 50.76 50.69 50.76 48.53 52.65 518,613 51.118 -2.19%
2016-10-07 0 68.50 68.40 68.50 68.00 68.80 435,200 29,807,660 68.492 51.90 51.82 51.90 51.52 52.12 574,426 51.891 0.29%
2016-10-06 0 68.30 68.30 68.40 67.65 69.00 856,051 58,525,180 68.366 51.75 51.75 51.82 51.25 52.28 1,129,913 51.796 -0.22%
2016-10-05 0 68.45 68.05 68.45 65.85 68.80 1,255,072 84,726,753 67.507 51.86 51.56 51.86 49.89 52.12 1,656,587 51.145 3.32%
2016-10-04 0 66.25 66.25 66.30 65.85 66.40 434,618 28,752,218 66.155 50.19 50.19 50.23 49.89 50.31 573,658 50.121 0.08%
2016-10-03 0 66.20 66.15 66.20 64.40 66.40 728,059 47,780,018 65.627 50.15 50.12 50.15 48.79 50.31 960,975 49.720 3.60%
2016-09-30 0 63.90 63.60 63.90 63.25 63.95 573,689 36,515,941 63.651 48.41 48.18 48.41 47.92 48.45 757,220 48.224 0.24%
2016-09-29 0 63.75 63.50 63.75 63.35 64.20 165,651 10,567,169 63.792 48.30 48.11 48.30 48.00 48.64 218,645 48.330 1.11%
2016-09-28 0 63.05 63.05 63.20 62.70 63.70 995,877 62,811,655 63.072 47.77 47.77 47.88 47.50 48.26 1,314,472 47.785 0.40%
2016-09-27 0 62.80 62.55 62.80 62.00 63.45 420,342 26,370,485 62.736 47.58 47.39 47.58 46.97 48.07 554,815 47.530 -0.55%
2016-09-26 0 63.15 62.95 63.15 62.80 63.55 304,307 19,152,108 62.937 47.84 47.69 47.84 47.58 48.15 401,659 47.683 -0.55%
2016-09-23 0 63.50 63.50 63.70 63.20 64.80 526,444 33,409,957 63.463 48.11 48.11 48.26 47.88 49.09 694,861 48.082 -1.32%
2016-09-22 0 64.35 64.30 64.35 62.95 64.60 782,145 49,731,364 63.583 48.75 48.72 48.75 47.69 48.94 1,032,364 48.172 1.66%
2016-09-21 0 63.30 63.20 63.30 61.80 63.30 340,664 21,386,870 62.780 47.96 47.88 47.96 46.82 47.96 449,647 47.564 1.77%
2016-09-20 0 62.20 61.75 62.20 61.60 62.90 271,473 16,805,158 61.904 47.12 46.78 47.12 46.67 47.65 358,321 46.900 -1.11%
2016-09-19 0 62.90 62.65 62.90 61.20 63.05 528,171 33,156,109 62.775 47.65 47.47 47.65 46.37 47.77 697,140 47.560 2.44%
2016-09-15 0 61.40 61.35 61.40 59.70 61.80 246,522 15,120,021 61.333 46.52 46.48 46.52 45.23 46.82 325,388 46.468 2.42%
2016-09-14 0 59.95 59.95 60.00 59.60 61.00 186,326 11,242,356 60.337 45.42 45.42 45.46 45.15 46.22 245,934 45.713 0.08%
2016-09-13 0 59.90 59.90 60.10 59.90 61.80 351,780 21,335,747 60.651 45.38 45.38 45.53 45.38 46.82 464,319 45.951 -0.91%
2016-09-12 0 60.45 60.35 60.45 60.40 63.45 346,510 21,141,180 61.012 45.80 45.72 45.80 45.76 48.07 457,363 46.224 -4.65%
2016-09-09 0 63.40 63.05 63.40 62.00 63.55 883,952 55,716,519 63.031 48.03 47.77 48.03 46.97 48.15 1,166,740 47.754 1.28%
2016-09-08 0 62.60 62.45 62.60 61.40 62.80 1,096,549 68,473,391 62.444 47.43 47.31 47.43 46.52 47.58 1,447,350 47.309 1.38%
2016-09-07 0 61.75 61.60 61.75 60.95 61.85 671,700 41,428,583 61.677 46.78 46.67 46.78 46.18 46.86 886,586 46.728 1.40%
2016-09-06 0 60.90 60.60 60.90 59.75 60.95 785,276 47,523,655 60.518 46.14 45.91 46.14 45.27 46.18 1,036,497 45.850 1.33%
2016-09-05 0 60.10 59.95 60.10 59.80 60.40 383,279 23,038,773 60.110 45.53 45.42 45.53 45.31 45.76 505,895 45.541 0.00%
2016-09-02 0 60.10 60.00 60.10 59.60 60.40 750,808 44,976,127 59.904 45.53 45.46 45.53 45.15 45.76 991,002 45.385 0.50%
2016-09-01 0 59.80 59.65 59.80 59.50 60.40 538,745 32,207,800 59.783 45.31 45.19 45.31 45.08 45.76 711,097 45.293 -0.99%
2016-08-31 0 60.40 60.10 60.40 60.00 60.45 605,561 36,503,516 60.280 45.76 45.53 45.76 45.46 45.80 799,288 45.670 -0.49%
2016-08-30 0 60.70 60.65 60.70 59.40 61.15 556,870 33,830,168 60.751 45.99 45.95 45.99 45.00 46.33 735,020 46.026 2.19%
2016-08-29 0 59.40 59.25 59.40 59.05 60.65 317,418 18,896,442 59.532 45.00 44.89 45.00 44.74 45.95 418,964 45.103 -2.38%
2016-08-26 0 60.85 60.50 60.85 60.30 60.90 231,100 14,000,570 60.582 46.10 45.84 46.10 45.68 46.14 305,032 45.899 -0.25%
2016-08-25 0 61.00 61.00 61.05 60.50 61.10 300,487 18,305,291 60.919 46.22 46.22 46.25 45.84 46.29 396,617 46.154 0.00%
2016-08-24 0 61.00 60.70 61.00 60.40 61.15 406,334 24,661,702 60.693 46.22 45.99 46.22 45.76 46.33 536,326 45.983 -0.16%
2016-08-23 0 61.10 60.85 61.10 60.65 61.50 591,562 36,000,768 60.857 46.29 46.10 46.29 45.95 46.59 780,811 46.107 -0.73%
2016-08-22 0 61.55 61.40 61.55 61.10 61.60 436,200 26,792,926 61.423 46.63 46.52 46.63 46.29 46.67 575,746 46.536 0.74%
2016-08-19 0 61.10 61.10 61.30 61.00 61.55 683,843 41,867,989 61.225 46.29 46.29 46.44 46.22 46.63 902,614 46.385 0.16%
2016-08-18 0 61.00 61.00 61.15 60.70 62.00 666,700 40,788,090 61.179 46.22 46.22 46.33 45.99 46.97 879,986 46.351 -0.33%
2016-08-17 0 61.20 60.90 61.20 60.50 61.25 627,000 38,325,130 61.125 46.37 46.14 46.37 45.84 46.40 827,586 46.310 0.91%
2016-08-16 0 60.65 60.60 60.65 60.50 60.90 592,718 35,933,001 60.624 45.95 45.91 45.95 45.84 46.14 782,337 45.930 0.08%
2016-08-15 0 60.60 60.40 60.60 60.25 60.95 360,415 21,862,441 60.659 45.91 45.76 45.91 45.65 46.18 475,717 45.957 0.58%
2016-08-12 0 61.05 61.00 61.05 60.60 61.35 656,264 39,920,051 60.829 45.65 45.61 45.65 45.31 45.87 877,713 45.482 0.08%
2016-08-11 0 61.00 60.80 61.00 60.45 61.10 593,200 36,154,500 60.948 45.61 45.46 45.61 45.20 45.68 793,369 45.571 0.99%
2016-08-10 0 60.40 60.40 60.55 60.40 61.95 1,013,316 61,793,512 60.981 45.16 45.16 45.27 45.16 46.32 1,355,249 45.596 -2.50%
2016-08-09 0 61.95 61.95 62.00 60.95 62.95 691,096 42,988,198 62.203 46.32 46.32 46.36 45.57 47.07 924,299 46.509 -1.67%
2016-08-08 0 63.00 63.00 63.05 62.25 63.30 1,054,212 66,459,694 63.042 47.10 47.10 47.14 46.54 47.33 1,409,945 47.136 0.72%
2016-08-05 0 62.55 62.55 62.75 62.50 62.95 525,572 32,987,264 62.765 46.77 46.77 46.92 46.73 47.07 702,921 46.929 -0.08%
2016-08-04 0 62.60 62.50 62.60 62.20 63.00 723,300 45,320,850 62.658 46.81 46.73 46.81 46.51 47.10 967,370 46.850 -0.32%
2016-08-03 0 62.80 62.65 62.80 58.30 63.95 2,232,385 137,589,359 61.633 46.96 46.84 46.96 43.59 47.82 2,985,680 46.083 8.09%
2016-08-01 0 58.10 57.70 58.10 57.00 58.50 1,260,892 73,070,228 57.951 43.44 43.14 43.44 42.62 43.74 1,686,367 43.330 0.78%
2016-07-29 0 57.65 57.60 57.65 56.80 59.65 1,808,332 104,961,518 58.043 43.10 43.07 43.10 42.47 44.60 2,418,535 43.399 -1.54%
2016-07-28 0 58.55 58.30 58.55 57.55 58.65 675,600 39,348,536 58.242 43.78 43.59 43.78 43.03 43.85 903,574 43.548 2.18%
2016-07-27 0 57.30 57.30 57.65 57.30 58.10 502,718 29,066,739 57.819 42.84 42.84 43.10 42.84 43.44 672,355 43.231 -0.35%
2016-07-26 0 57.50 57.40 57.50 56.60 57.50 932,376 53,344,590 57.214 42.99 42.92 42.99 42.32 42.99 1,246,997 42.778 0.26%
2016-07-25 0 57.35 57.05 57.35 57.00 58.00 247,340 14,173,951 57.306 42.88 42.66 42.88 42.62 43.37 330,802 42.847 -1.04%
2016-07-22 0 57.95 57.70 57.85 57.55 58.50 466,058 27,030,600 57.998 43.33 43.14 43.25 43.03 43.74 623,324 43.365 -1.02%
2016-07-21 0 58.55 58.45 58.50 58.35 58.85 769,937 45,110,142 58.589 43.78 43.70 43.74 43.63 44.00 1,029,744 43.807 0.00%
2016-07-20 0 58.55 58.50 58.55 57.75 58.65 697,219 40,675,804 58.340 43.78 43.74 43.78 43.18 43.85 932,488 43.621 1.21%
2016-07-19 0 57.85 57.70 57.85 57.45 58.00 598,670 34,587,473 57.774 43.25 43.14 43.25 42.96 43.37 800,685 43.197 0.00%
2016-07-18 0 57.85 57.75 57.85 57.30 58.10 698,329 40,320,905 57.739 43.25 43.18 43.25 42.84 43.44 933,973 43.171 0.09%
2016-07-15 0 57.80 57.80 57.85 56.60 58.00 910,552 52,349,005 57.492 43.22 43.22 43.25 42.32 43.37 1,217,808 42.986 1.94%
2016-07-14 0 56.70 56.80 56.85 56.70 56.95 1,112,900 63,219,082 56.806 42.39 42.47 42.51 42.39 42.58 1,488,436 42.473 0.00%
2016-07-13 0 56.70 56.70 56.95 56.35 56.95 909,264 51,595,457 56.744 42.39 42.39 42.58 42.13 42.58 1,216,086 42.427 0.00%
2016-07-12 0 56.70 56.60 56.75 56.50 56.90 5,160,641 292,595,944 56.698 42.39 42.32 42.43 42.24 42.54 6,902,045 42.393 0.44%
2016-07-11 0 56.45 56.40 56.45 56.35 56.90 398,100 22,462,155 56.423 42.21 42.17 42.21 42.13 42.54 532,435 42.188 0.80%
2016-07-08 0 56.00 55.95 56.00 55.80 56.65 520,100 29,131,067 56.011 41.87 41.83 41.87 41.72 42.36 695,602 41.879 -0.71%
2016-07-07 0 56.40 56.35 56.45 55.90 57.85 556,060 31,228,877 56.161 42.17 42.13 42.21 41.80 43.25 743,697 41.991 -1.40%
2016-07-06 0 57.20 57.15 57.20 56.85 58.15 450,700 25,775,737 57.190 42.77 42.73 42.77 42.51 43.48 602,784 42.761 -0.78%
2016-07-05 0 57.65 57.65 57.70 57.60 57.90 1,328,733 76,329,137 57.445 43.10 43.10 43.14 43.07 43.29 1,777,100 42.952 0.17%
2016-07-04 0 57.55 57.45 57.50 56.10 58.25 3,533,300 201,474,950 57.022 43.03 42.96 42.99 41.95 43.55 4,725,575 42.635 3.79%
2016-06-30 0 55.45 55.45 55.55 55.30 55.80 1,818,754 101,033,699 55.551 41.46 41.46 41.53 41.35 41.72 2,432,474 41.535 -0.18%
2016-06-29 0 55.55 55.50 55.60 55.05 55.95 789,680 43,902,750 55.596 41.53 41.50 41.57 41.16 41.83 1,056,149 41.569 -0.09%
2016-06-28 0 55.60 55.60 55.65 55.10 56.05 1,069,230 59,699,287 55.834 41.57 41.57 41.61 41.20 41.91 1,430,030 41.747 -1.51%
2016-06-27 0 56.45 56.45 56.50 55.95 56.60 356,960 20,135,551 56.408 42.21 42.21 42.24 41.83 42.32 477,412 42.176 -0.27%
2016-06-24 0 56.60 56.55 56.80 55.75 57.20 561,154 31,737,852 56.558 42.32 42.28 42.47 41.68 42.77 750,510 42.288 -1.65%
2016-06-23 0 57.55 57.45 57.70 56.80 57.95 418,760 23,996,151 57.303 43.03 42.96 43.14 42.47 43.33 560,066 42.845 0.17%
2016-06-22 0 57.45 57.30 57.40 57.05 57.70 945,919 54,434,293 57.546 42.96 42.84 42.92 42.66 43.14 1,265,109 43.027 -0.26%
2016-06-21 0 57.60 57.30 57.60 57.00 57.95 505,470 28,974,358 57.322 43.07 42.84 43.07 42.62 43.33 676,036 42.859 0.96%
2016-06-20 0 57.05 56.95 57.05 56.80 58.00 789,900 45,115,923 57.116 42.66 42.58 42.66 42.47 43.37 1,056,444 42.705 -1.13%
2016-06-17 0 57.70 57.45 57.75 57.00 57.95 1,441,682 82,919,741 57.516 43.14 42.96 43.18 42.62 43.33 1,928,163 43.005 0.79%
2016-06-16 0 57.25 57.30 57.35 56.85 57.60 454,880 26,078,303 57.330 42.81 42.84 42.88 42.51 43.07 608,375 42.866 -0.17%
2016-06-15 0 57.35 57.25 57.45 57.15 58.00 313,278 17,995,321 57.442 42.88 42.81 42.96 42.73 43.37 418,990 42.949 -0.43%
2016-06-14 0 57.60 57.50 57.70 56.90 58.85 728,786 42,121,148 57.796 43.07 42.99 43.14 42.54 44.00 974,707 43.214 -1.45%
2016-06-13 0 58.45 58.25 58.50 57.85 58.90 508,004 29,575,908 58.220 43.70 43.55 43.74 43.25 44.04 679,425 43.531 -1.76%
2016-06-10 0 59.50 59.35 59.50 59.05 59.80 392,924 23,341,346 59.404 44.49 44.38 44.49 44.15 44.71 525,512 44.416 0.00%
2016-06-08 0 59.50 59.20 59.55 58.25 59.55 428,925 25,252,557 58.874 44.49 44.26 44.53 43.55 44.53 573,661 44.020 2.59%
2016-06-07 0 58.00 57.90 58.00 57.60 58.20 482,200 27,930,355 57.923 43.37 43.29 43.37 43.07 43.52 644,913 43.309 1.05%
2016-06-06 0 57.40 57.35 57.40 56.90 58.35 1,112,544 64,160,706 57.670 42.92 42.88 42.92 42.54 43.63 1,487,960 43.120 -1.71%
2016-06-03 0 58.40 58.35 58.40 57.80 58.80 302,534 17,671,231 58.411 43.67 43.63 43.67 43.22 43.96 404,621 43.674 1.83%
2016-06-02 0 57.35 57.25 57.35 57.15 57.50 948,241 54,379,007 57.347 42.88 42.81 42.88 42.73 42.99 1,268,215 42.878 0.09%
2016-06-01 0 57.30 57.25 57.50 56.90 57.50 250,180 14,336,100 57.303 42.84 42.81 42.99 42.54 42.99 334,601 42.845 0.35%
2016-05-31 0 57.10 57.05 57.10 57.05 58.40 294,503 16,901,157 57.389 42.69 42.66 42.69 42.66 43.67 393,880 42.909 -1.38%
2016-05-30 0 57.90 57.85 57.90 56.45 58.00 246,603 14,207,760 57.614 43.29 43.25 43.29 42.21 43.37 329,817 43.078 2.12%
2016-05-27 0 56.70 56.50 56.75 55.90 57.00 516,392 29,213,617 56.573 42.39 42.24 42.43 41.80 42.62 690,643 42.299 1.07%
2016-05-26 0 56.10 56.00 56.10 55.80 56.50 518,501 29,074,056 56.073 41.95 41.87 41.95 41.72 42.24 693,464 41.926 0.00%
2016-05-25 0 56.10 56.05 56.15 55.00 56.15 316,600 17,668,260 55.806 41.95 41.91 41.98 41.12 41.98 423,433 41.726 2.84%
2016-05-24 0 54.55 54.50 54.55 53.80 54.70 282,859 15,411,128 54.483 40.79 40.75 40.79 40.23 40.90 378,307 40.737 0.93%
2016-05-23 0 54.05 54.05 54.10 52.45 54.15 310,841 16,771,481 53.955 40.41 40.41 40.45 39.22 40.49 415,731 40.342 2.27%
2016-05-20 0 52.85 52.80 52.85 52.75 53.65 274,469 14,576,044 53.106 39.52 39.48 39.52 39.44 40.11 367,086 39.707 0.86%
2016-05-19 0 52.40 52.40 52.45 51.80 52.65 297,840 15,552,953 52.219 39.18 39.18 39.22 38.73 39.37 398,343 39.044 0.67%
2016-05-18 0 52.05 52.00 52.05 52.00 54.05 438,164 22,837,926 52.122 38.92 38.88 38.92 38.88 40.41 586,018 38.971 -1.98%
2016-05-17 0 53.10 53.05 53.10 53.05 53.95 268,900 14,296,175 53.165 39.70 39.67 39.70 39.67 40.34 359,637 39.752 0.00%
2016-05-16 0 53.10 53.05 53.10 53.00 53.90 297,700 15,810,305 53.108 39.70 39.67 39.70 39.63 40.30 398,156 39.709 -0.65%
2016-05-13 0 53.45 53.45 53.50 53.45 54.20 438,770 23,573,173 53.726 39.96 39.96 40.00 39.96 40.53 586,828 40.170 -1.02%
2016-05-12 0 54.00 53.95 54.00 53.95 54.85 154,919 8,370,868 54.034 40.38 40.34 40.38 40.34 41.01 207,195 40.401 -0.83%
2016-05-11 0 54.85 54.80 54.85 54.40 55.00 327,018 17,853,775 54.596 40.71 40.68 40.71 40.38 40.82 440,580 40.523 1.67%
2016-05-10 0 53.95 53.90 53.95 53.85 55.15 307,609 16,592,469 53.940 40.04 40.01 40.04 39.97 40.93 414,431 40.037 -2.09%
2016-05-09 0 55.10 55.00 55.15 54.85 55.25 498,191 27,443,404 55.086 40.90 40.82 40.93 40.71 41.01 671,195 40.887 0.64%
2016-05-06 0 54.75 54.65 54.75 53.90 55.00 776,220 42,172,522 54.331 40.64 40.56 40.64 40.01 40.82 1,045,774 40.327 1.30%
2016-05-05 0 54.05 54.00 54.05 54.00 55.90 719,641 39,017,935 54.219 40.12 40.08 40.12 40.08 41.49 969,547 40.243 -1.37%
2016-05-04 0 54.80 54.75 54.80 54.75 56.15 323,548 17,734,141 54.811 40.68 40.64 40.68 40.64 41.68 435,905 40.684 -2.75%
2016-05-03 0 56.35 56.20 56.45 56.15 56.90 483,025 27,223,722 56.361 41.83 41.71 41.90 41.68 42.23 650,763 41.834 0.62%
2016-04-29 0 56.00 55.85 56.05 53.65 56.15 999,901 55,718,098 55.724 41.57 41.45 41.60 39.82 41.68 1,347,131 41.361 0.90%
2016-04-28 0 55.50 55.40 55.50 55.00 56.00 866,832 48,084,854 55.472 41.19 41.12 41.19 40.82 41.57 1,167,852 41.174 1.19%
2016-04-27 0 54.85 54.75 54.95 54.80 57.20 1,083,236 60,057,596 55.443 40.71 40.64 40.79 40.68 42.46 1,459,406 41.152 -3.52%
2016-04-26 0 56.85 56.70 56.85 55.00 58.00 1,857,501 103,856,775 55.912 42.20 42.09 42.20 40.82 43.05 2,502,545 41.500 -1.98%
2016-04-25 0 58.00 57.85 58.00 57.50 59.10 1,321,700 76,369,172 57.781 43.05 42.94 43.05 42.68 43.87 1,780,680 42.888 -1.86%
2016-04-22 0 59.10 59.10 59.20 59.10 60.00 1,092,400 65,016,860 59.517 43.87 43.87 43.94 43.87 44.53 1,471,752 44.177 -3.67%
2016-04-21 0 61.35 61.30 61.40 60.75 61.80 725,914 44,522,450 61.333 45.54 45.50 45.57 45.09 45.87 977,998 45.524 0.99%
2016-04-20 0 60.75 60.85 60.90 60.40 62.45 1,296,218 78,648,050 60.675 45.09 45.17 45.20 44.83 46.35 1,746,349 45.036 -1.62%
2016-04-19 0 61.75 61.70 61.75 61.70 63.65 1,030,207 64,142,069 62.261 45.83 45.80 45.83 45.80 47.24 1,387,961 46.213 -1.83%
2016-04-18 0 62.90 62.95 63.00 62.75 63.50 477,628 30,060,712 62.937 46.69 46.72 46.76 46.58 47.13 643,491 46.715 -0.16%
2016-04-15 0 63.00 62.95 63.00 62.20 63.20 858,222 53,862,152 62.760 46.76 46.72 46.76 46.17 46.91 1,156,252 46.583 -0.71%
2016-04-14 0 63.45 63.35 63.50 63.15 64.05 377,076 23,932,703 63.469 47.10 47.02 47.13 46.87 47.54 508,021 47.110 0.55%
2016-04-13 0 63.10 63.00 63.05 61.65 63.45 583,370 36,756,156 63.007 46.84 46.76 46.80 45.76 47.10 785,954 46.766 0.72%
2016-04-12 0 62.65 62.65 62.70 62.00 63.35 780,700 49,054,192 62.834 46.50 46.50 46.54 46.02 47.02 1,051,810 46.638 0.80%
2016-04-11 0 62.15 62.15 62.20 62.00 62.60 195,732 12,186,228 62.260 46.13 46.13 46.17 46.02 46.46 263,703 46.212 -1.19%
2016-04-08 0 62.90 62.85 62.90 62.25 63.10 313,132 19,597,929 62.587 46.69 46.65 46.69 46.20 46.84 421,872 46.455 0.56%
2016-04-07 0 62.55 62.35 62.60 61.30 62.80 475,974 29,610,825 62.211 46.43 46.28 46.46 45.50 46.61 641,263 46.176 1.38%
2016-04-06 0 61.70 61.60 61.65 61.10 62.50 535,755 33,218,274 62.003 45.80 45.72 45.76 45.35 46.39 721,804 46.021 0.24%
2016-04-05 0 61.55 61.50 61.60 59.35 61.60 774,234 47,113,614 60.852 45.69 45.65 45.72 44.05 45.72 1,043,098 45.167 0.65%
2016-04-01 0 61.15 61.00 61.20 61.00 61.50 567,390 34,749,073 61.244 45.39 45.28 45.43 45.28 45.65 764,424 45.458 0.41%
2016-03-31 0 60.90 60.65 60.70 60.65 61.70 752,388 46,024,046 61.171 45.20 45.02 45.05 45.02 45.80 1,013,666 45.404 -0.98%
2016-03-30 0 61.50 61.45 61.75 61.20 62.00 993,652 61,138,731 61.529 45.65 45.61 45.83 45.43 46.02 1,338,712 45.670 0.00%
2016-03-29 0 61.50 61.35 61.70 60.45 64.00 1,170,053 72,906,134 62.310 45.65 45.54 45.80 44.87 47.50 1,576,371 46.249 -2.46%
2016-03-24 0 63.05 62.95 63.05 62.90 64.00 592,182 37,589,696 63.477 46.80 46.72 46.80 46.69 47.50 797,826 47.115 -0.16%
2016-03-23 0 63.15 63.15 63.20 63.15 66.50 726,879 46,444,323 63.896 46.87 46.87 46.91 46.87 49.36 979,298 47.426 -4.39%
2016-03-22 0 66.05 65.95 66.00 63.55 67.30 1,268,336 83,436,779 65.784 49.03 48.95 48.99 47.17 49.95 1,708,784 48.828 3.77%
2016-03-21 0 63.65 63.60 63.75 61.80 64.05 323,018 20,526,218 63.545 47.24 47.21 47.32 45.87 47.54 435,191 47.166 2.17%
2016-03-18 0 62.30 62.15 62.20 61.45 63.70 988,884 61,778,195 62.473 46.24 46.13 46.17 45.61 47.28 1,332,288 46.370 -2.35%
2016-03-17 0 63.80 63.75 63.80 63.70 64.75 527,306 33,792,153 64.085 47.36 47.32 47.36 47.28 48.06 710,421 47.566 -0.31%
2016-03-16 0 64.00 64.00 64.20 63.80 64.70 448,600 28,755,817 64.101 47.50 47.50 47.65 47.36 48.02 604,383 47.579 0.87%
2016-03-15 0 63.45 63.35 63.45 63.35 64.65 333,529 21,277,553 63.795 47.10 47.02 47.10 47.02 47.99 449,352 47.352 -0.08%
2016-03-14 0 63.50 63.50 63.65 62.95 64.60 637,160 40,572,128 63.677 47.13 47.13 47.24 46.72 47.95 858,423 47.264 -0.55%
2016-03-11 0 63.85 63.85 63.90 63.60 64.15 313,154 20,007,390 63.890 47.39 47.39 47.43 47.21 47.61 421,901 47.422 0.71%
2016-03-10 0 63.40 63.20 63.40 63.05 63.95 302,259 19,169,068 63.419 47.06 46.91 47.06 46.80 47.47 407,223 47.073 0.08%
2016-03-09 0 63.35 63.50 63.55 62.90 64.00 663,620 42,076,194 63.404 47.02 47.13 47.17 46.69 47.50 894,072 47.061 0.32%
2016-03-08 0 63.15 63.15 63.20 63.10 64.00 308,511 19,642,768 63.670 46.87 46.87 46.91 46.84 47.50 415,646 47.258 -1.33%
2016-03-07 0 64.00 63.80 63.85 62.45 64.50 694,456 44,383,777 63.912 47.50 47.36 47.39 46.35 47.87 935,616 47.438 1.99%
2016-03-04 0 62.75 62.50 62.55 62.50 64.70 994,179 62,745,214 63.113 46.58 46.39 46.43 46.39 48.02 1,339,422 46.845 -3.09%
2016-03-03 0 64.75 64.75 64.95 63.45 65.50 928,016 59,982,233 64.635 48.06 48.06 48.21 47.10 48.62 1,250,283 47.975 0.39%
2016-03-02 0 64.50 64.50 64.90 62.65 64.95 1,378,124 88,110,293 63.935 47.87 47.87 48.17 46.50 48.21 1,856,698 47.455 4.71%
2016-03-01 0 61.60 61.55 61.70 61.30 63.00 760,035 46,919,010 61.733 45.72 45.69 45.80 45.50 46.76 1,023,968 45.821 -1.20%
2016-02-29 0 62.35 62.15 62.40 61.90 63.80 629,532 39,445,870 62.659 46.28 46.13 46.32 45.94 47.36 848,146 46.508 -0.80%
2016-02-26 0 62.85 62.75 62.85 61.50 63.00 828,438 51,751,037 62.468 46.65 46.58 46.65 45.65 46.76 1,116,125 46.367 3.46%
2016-02-25 0 60.75 60.65 61.10 60.50 62.50 574,900 35,116,802 61.083 45.09 45.02 45.35 44.91 46.39 774,542 45.339 -1.30%
2016-02-24 0 61.55 61.50 61.55 59.00 61.60 1,260,207 76,468,223 60.679 45.69 45.65 45.69 43.79 45.72 1,697,832 45.039 0.08%
2016-02-23 0 61.50 61.50 61.70 60.90 62.25 506,400 31,268,179 61.746 45.65 45.65 45.80 45.20 46.20 682,255 45.831 0.41%
2016-02-22 0 61.25 61.05 61.25 60.95 63.30 887,200 54,585,859 61.526 45.46 45.31 45.46 45.24 46.98 1,195,293 45.667 -3.31%
2016-02-19 0 63.35 63.15 63.25 60.55 63.85 841,450 52,847,136 62.805 47.02 46.87 46.95 44.94 47.39 1,133,656 46.617 4.19%
2016-02-18 0 60.80 60.80 60.90 60.15 61.00 849,414 51,510,679 60.643 45.13 45.13 45.20 44.65 45.28 1,144,385 45.012 1.42%
2016-02-17 0 59.95 59.90 60.00 59.80 61.55 452,610 27,396,453 60.530 44.50 44.46 44.53 44.39 45.69 609,785 44.928 -1.72%
2016-02-16 0 61.00 60.95 61.00 59.80 61.10 810,639 49,241,624 60.744 45.28 45.24 45.28 44.39 45.35 1,092,145 45.087 1.92%
2016-02-15 0 59.85 59.80 59.85 59.75 61.85 374,800 22,515,517 60.073 44.42 44.39 44.42 44.35 45.91 504,955 44.589 -2.68%
2016-02-12 0 61.50 61.45 61.50 59.80 61.75 805,219 49,408,953 61.361 45.65 45.61 45.65 44.39 45.83 1,084,843 45.545 1.23%
2016-02-11 0 60.75 60.75 60.80 57.95 61.85 917,258 54,421,237 59.330 45.09 45.09 45.13 43.01 45.91 1,235,789 44.038 7.24%
2016-02-05 0 56.65 56.60 57.00 56.00 57.90 494,466 28,129,310 56.888 42.05 42.01 42.31 41.57 42.98 666,177 42.225 -1.05%
2016-02-04 0 57.25 57.05 57.40 56.85 58.25 664,585 38,113,197 57.349 42.49 42.35 42.60 42.20 43.24 895,372 42.567 -1.12%
2016-02-03 0 57.90 57.95 58.00 56.60 58.90 375,948 21,557,308 57.341 42.98 43.01 43.05 42.01 43.72 506,501 42.561 -1.78%
2016-02-02 0 58.95 58.90 58.95 57.00 59.20 558,882 32,922,461 58.908 43.76 43.72 43.76 42.31 43.94 752,962 43.724 1.38%
2016-02-01 0 58.15 58.10 58.35 56.50 58.35 980,500 56,676,415 57.804 43.16 43.12 43.31 41.94 43.31 1,320,993 42.904 3.65%
2016-01-29 0 56.10 56.10 56.15 54.25 56.15 735,100 40,574,585 55.196 41.64 41.64 41.68 40.27 41.68 990,374 40.969 3.22%
2016-01-28 0 54.35 54.20 54.40 52.20 54.45 908,181 48,964,574 53.915 40.34 40.23 40.38 38.75 40.42 1,223,560 40.018 3.62%
2016-01-27 0 52.45 52.50 52.65 50.00 53.80 413,923 21,623,842 52.241 38.93 38.97 39.08 37.11 39.93 557,664 38.776 0.96%
2016-01-26 0 51.95 51.80 52.25 51.80 54.05 260,925 13,628,140 52.230 38.56 38.45 38.78 38.45 40.12 351,535 38.768 -4.06%
2016-01-25 0 54.15 54.00 54.15 52.65 54.50 503,368 27,207,677 54.051 40.19 40.08 40.19 39.08 40.45 678,170 40.119 4.44%
2016-01-22 0 51.85 51.80 51.85 51.10 52.00 312,567 16,107,175 51.532 38.49 38.45 38.49 37.93 38.60 421,110 38.249 2.27%
2016-01-21 0 50.70 50.60 50.65 49.95 52.80 387,340 19,841,333 51.225 37.63 37.56 37.59 37.08 39.19 521,849 38.021 -2.69%
2016-01-20 0 52.10 52.05 52.10 51.65 53.80 303,200 15,797,720 52.103 38.67 38.63 38.67 38.34 39.93 408,491 38.673 -3.52%
2016-01-19 0 54.00 53.80 54.00 52.25 54.00 378,900 20,137,947 53.148 40.08 39.93 40.08 38.78 40.08 510,479 39.449 2.08%
2016-01-18 0 52.90 52.90 53.00 51.85 53.05 159,000 8,374,546 52.670 39.26 39.26 39.34 38.49 39.38 214,215 39.094 -0.84%
2016-01-15 0 53.35 52.85 53.25 52.20 54.70 391,744 20,739,090 52.940 39.60 39.23 39.52 38.75 40.60 527,783 39.295 -0.93%
2016-01-14 0 53.85 53.75 53.85 52.90 54.00 397,800 21,339,897 53.645 39.97 39.90 39.97 39.26 40.08 535,942 39.818 0.47%
2016-01-13 0 53.60 53.50 53.60 53.50 57.00 602,267 32,694,046 54.285 39.78 39.71 39.78 39.71 42.31 811,413 40.293 -1.92%
2016-01-12 0 54.65 54.45 54.55 54.45 57.65 618,056 34,068,781 55.122 40.56 40.42 40.49 40.42 42.79 832,685 40.914 -0.55%
2016-01-11 0 54.95 54.90 55.00 54.40 57.05 708,306 39,032,142 55.106 40.79 40.75 40.82 40.38 42.35 954,276 40.902 -3.43%
2016-01-08 0 56.90 56.85 56.90 56.10 58.15 541,947 30,718,960 56.683 42.23 42.20 42.23 41.64 43.16 730,146 42.072 -1.04%
2016-01-07 0 57.50 57.45 57.50 57.20 58.90 370,113 21,365,446 57.727 42.68 42.64 42.68 42.46 43.72 498,640 42.847 -2.71%
2016-01-06 0 59.10 59.05 59.10 59.00 59.90 849,430 49,920,765 58.770 43.87 43.83 43.87 43.79 44.46 1,144,407 43.622 0.94%
2016-01-05 0 58.55 58.50 58.55 58.00 59.65 377,277 22,106,631 58.595 43.46 43.42 43.46 43.05 44.27 508,292 43.492 1.65%
2016-01-04 0 57.60 57.55 57.60 57.55 61.05 313,594 18,201,083 58.040 42.75 42.72 42.75 42.72 45.31 422,494 43.080 -5.42%
2015-12-31 0 60.90 60.80 60.95 60.60 61.50 77,900 4,738,752 60.831 45.20 45.13 45.24 44.98 45.65 104,952 45.152 -0.08%
2015-12-30 0 60.95 60.90 60.95 60.05 61.85 346,789 21,162,427 61.024 45.24 45.20 45.24 44.57 45.91 467,217 45.295 2.01%
2015-12-29 0 59.75 59.85 59.90 58.55 59.90 205,000 12,205,060 59.537 44.35 44.42 44.46 43.46 44.46 276,189 44.191 1.01%
2015-12-28 0 59.15 59.15 59.20 58.85 59.65 131,494 7,782,419 59.185 43.90 43.90 43.94 43.68 44.27 177,157 43.929 0.25%
2015-12-24 0 59.00 59.00 59.05 58.55 59.35 88,891 5,249,204 59.052 43.79 43.79 43.83 43.46 44.05 119,760 43.831 1.37%
2015-12-23 0 58.20 58.10 58.60 58.10 59.90 457,172 26,704,894 58.413 43.20 43.12 43.50 43.12 44.46 615,932 43.357 -1.19%
2015-12-22 0 58.90 58.90 59.00 56.95 59.10 531,412 30,784,045 57.929 43.72 43.72 43.79 42.27 43.87 715,953 42.997 3.61%
2015-12-21 0 56.85 56.60 56.85 55.95 57.65 583,795 32,990,900 56.511 42.20 42.01 42.20 41.53 42.79 786,526 41.945 -1.98%
2015-12-18 0 58.00 57.45 58.05 57.45 58.50 775,121 44,974,266 58.022 43.05 42.64 43.09 42.64 43.42 1,044,293 43.067 -0.94%
2015-12-17 0 58.55 58.55 58.60 57.55 59.10 1,083,612 63,061,909 58.196 43.46 43.46 43.50 42.72 43.87 1,459,912 43.196 0.95%
2015-12-16 0 58.00 58.00 58.05 56.50 58.60 592,526 34,179,873 57.685 43.05 43.05 43.09 41.94 43.50 798,289 42.816 1.58%
2015-12-15 0 57.10 57.00 57.25 56.45 58.00 678,692 38,611,999 56.892 42.38 42.31 42.49 41.90 43.05 914,378 42.228 -1.55%
2015-12-14 0 58.00 58.00 58.15 56.70 58.20 462,870 26,673,944 57.627 43.05 43.05 43.16 42.09 43.20 623,608 42.774 -2.36%
2015-12-11 0 59.40 59.35 59.40 59.00 60.70 358,458 21,299,951 59.421 44.09 44.05 44.09 43.79 45.05 482,938 44.105 0.59%
2015-12-10 0 59.05 59.00 59.05 59.00 62.65 716,708 43,480,754 60.667 43.83 43.79 43.83 43.79 46.50 965,595 45.030 -5.67%
2015-12-09 0 62.60 62.55 62.80 61.70 63.50 576,965 36,269,286 62.862 46.46 46.43 46.61 45.80 47.13 777,325 46.659 0.32%
2015-12-08 0 62.40 62.15 62.45 61.00 63.00 561,019 34,940,708 62.281 46.32 46.13 46.35 45.28 46.76 755,841 46.228 -0.64%
2015-12-07 0 62.80 63.00 63.05 62.30 63.10 352,623 22,138,667 62.783 46.61 46.76 46.80 46.24 46.84 475,076 46.600 0.16%
2015-12-04 0 62.70 62.30 62.75 61.60 62.75 631,650 39,264,420 62.162 46.54 46.24 46.58 45.72 46.58 851,000 46.139 2.37%
2015-12-03 0 61.25 61.30 61.60 60.45 61.75 654,327 40,011,236 61.149 45.46 45.50 45.72 44.87 45.83 881,552 45.387 0.74%
2015-12-02 0 60.80 60.75 60.95 60.00 60.95 1,164,339 70,281,962 60.362 45.13 45.09 45.24 44.53 45.24 1,568,673 44.803 1.16%
2015-12-01 0 60.10 60.15 60.20 58.70 60.20 790,666 47,166,379 59.654 44.61 44.65 44.68 43.57 44.68 1,065,236 44.278 1.78%
2015-11-30 0 59.05 58.80 58.85 58.80 60.85 767,719 45,554,243 59.337 43.83 43.64 43.68 43.64 45.17 1,034,321 44.043 -1.34%
2015-11-27 0 59.85 59.90 59.95 59.70 61.75 2,277,600 136,792,992 60.060 44.42 44.46 44.50 44.31 45.83 3,068,530 44.579 -1.72%
2015-11-26 0 60.90 60.90 61.00 60.80 62.50 575,100 35,342,012 61.454 45.20 45.20 45.28 45.13 46.39 774,812 45.614 -2.09%
2015-11-25 0 62.20 62.10 62.25 62.10 62.70 373,436 23,281,809 62.345 46.17 46.09 46.20 46.09 46.54 503,117 46.275 -0.96%
2015-11-24 0 62.80 62.75 62.80 62.75 64.00 3,651,063 229,423,556 62.837 46.61 46.58 46.61 46.58 47.50 4,918,948 46.641 -2.10%
2015-11-23 0 64.15 64.10 64.15 63.85 64.65 242,862 15,593,678 64.208 47.61 47.58 47.61 47.39 47.99 327,199 47.658 0.39%
2015-11-20 0 63.90 63.85 64.00 63.05 64.20 293,200 18,576,375 63.357 47.43 47.39 47.50 46.80 47.65 395,018 47.027 -0.16%
2015-11-19 0 64.00 63.95 64.00 62.40 64.50 411,601 26,294,491 63.883 47.50 47.47 47.50 46.32 47.87 554,535 47.417 4.49%
2015-11-18 0 61.25 61.15 61.25 60.55 62.85 686,366 41,997,754 61.189 45.46 45.39 45.46 44.94 46.65 924,717 45.417 -0.57%
2015-11-17 0 61.60 61.50 61.55 60.80 63.00 870,800 53,578,985 61.528 45.72 45.65 45.69 45.13 46.76 1,173,198 45.669 0.65%
2015-11-16 0 61.20 61.15 61.20 61.15 62.50 978,568 60,447,558 61.771 45.43 45.39 45.43 45.39 46.39 1,318,390 45.850 -2.16%
2015-11-13 0 62.55 62.50 62.55 62.30 65.00 1,286,527 80,821,450 62.821 46.43 46.39 46.43 46.24 48.25 1,733,292 46.629 -4.65%
2015-11-12 0 65.60 65.40 65.75 60.10 65.80 2,022,028 127,683,361 63.146 48.69 48.54 48.80 44.61 48.84 2,724,207 46.870 9.33%
2015-11-11 0 60.00 59.95 60.00 59.85 60.30 490,389 29,419,992 59.993 44.53 44.50 44.53 44.42 44.76 660,684 44.530 0.42%
2015-11-10 0 59.75 59.70 59.75 59.50 60.00 778,500 46,492,112 59.720 44.35 44.31 44.35 44.16 44.53 1,048,846 44.327 0.42%
2015-11-09 0 59.50 59.45 59.55 58.75 60.00 991,200 58,828,960 59.351 44.16 44.13 44.20 43.61 44.53 1,335,409 44.053 1.62%
2015-11-06 0 58.55 58.55 58.60 58.35 59.05 1,060,900 62,054,393 58.492 43.46 43.46 43.50 43.31 43.83 1,429,313 43.416 -0.09%
2015-11-05 0 58.60 58.60 58.70 57.80 59.25 665,034 38,872,646 58.452 43.50 43.50 43.57 42.90 43.98 895,977 43.386 -0.09%
2015-11-04 0 58.65 58.60 58.65 56.50 59.10 1,098,800 64,009,533 58.254 43.53 43.50 43.53 41.94 43.87 1,480,374 43.239 3.17%
2015-11-03 0 56.85 56.65 56.95 55.15 56.95 700,502 39,597,041 56.527 42.20 42.05 42.27 40.93 42.27 943,762 41.957 3.36%
2015-11-02 0 55.00 55.00 55.05 54.80 55.55 568,764 31,298,787 55.029 40.82 40.82 40.86 40.68 41.23 766,276 40.845 -0.54%
2015-10-30 0 55.30 55.05 55.30 53.75 55.90 1,749,717 95,922,801 54.822 41.05 40.86 41.05 39.90 41.49 2,357,332 40.691 1.84%
2015-10-29 0 54.30 54.30 54.40 54.15 56.05 1,359,600 74,076,816 54.484 40.30 40.30 40.38 40.19 41.60 1,831,741 40.441 -3.12%
2015-10-28 0 56.05 56.05 56.10 55.40 56.45 704,700 39,473,193 56.014 41.60 41.60 41.64 41.12 41.90 949,417 41.576 0.63%
2015-10-27 0 55.70 55.65 55.70 55.10 56.45 545,665 30,306,967 55.541 41.34 41.31 41.34 40.90 41.90 735,155 41.225 -1.42%
2015-10-26 0 56.50 56.40 56.45 55.65 56.95 807,710 45,542,650 56.385 41.94 41.86 41.90 41.31 42.27 1,088,199 41.851 2.73%
2015-10-23 0 55.00 55.00 55.05 54.40 55.30 423,406 23,305,214 55.042 40.82 40.82 40.86 40.38 41.05 570,440 40.855 1.20%
2015-10-22 0 54.35 54.35 54.40 54.05 54.90 484,511 26,315,422 54.313 40.34 40.34 40.38 40.12 40.75 652,765 40.314 0.65%
2015-10-20 0 54.00 54.05 54.10 53.60 54.45 539,538 29,142,866 54.014 40.08 40.12 40.16 39.78 40.42 726,900 40.092 -0.37%
2015-10-19 0 54.20 54.20 54.25 53.40 54.30 1,147,500 62,014,762 54.043 40.23 40.23 40.27 39.64 40.30 1,545,986 40.113 1.59%
2015-10-16 0 53.35 53.30 53.35 52.90 53.60 1,454,100 77,378,845 53.214 39.60 39.56 39.60 39.26 39.78 1,959,058 39.498 1.04%
2015-10-15 0 52.80 52.60 52.65 52.65 53.90 1,367,805 72,895,872 53.294 39.19 39.04 39.08 39.08 40.01 1,842,795 39.557 -1.31%
2015-10-14 0 53.50 53.30 53.40 53.30 56.60 904,303 48,891,659 54.066 39.71 39.56 39.64 39.56 42.01 1,218,335 40.130 -2.10%
2015-10-13 0 54.65 54.65 54.70 53.80 55.50 1,714,970 94,011,773 54.818 40.56 40.56 40.60 39.93 41.19 2,310,518 40.689 -1.09%
2015-10-12 0 55.25 55.10 55.30 55.05 56.20 1,844,880 102,552,601 55.588 41.01 40.90 41.05 40.86 41.71 2,485,542 41.260 0.91%
2015-10-09 0 54.75 54.65 54.75 53.10 55.45 8,853,944 478,924,016 54.092 40.64 40.56 40.64 39.41 41.16 11,928,606 40.149 5.19%
2015-10-08 0 52.05 52.00 52.05 52.00 54.80 939,900 49,080,192 52.219 38.63 38.60 38.63 38.60 40.68 1,266,294 38.759 -2.71%
2015-10-07 0 53.50 53.45 53.50 52.70 54.50 1,614,437 86,180,292 53.381 39.71 39.67 39.71 39.12 40.45 2,175,074 39.622 -0.47%
2015-10-06 0 53.75 53.50 53.75 52.10 53.95 1,550,459 82,058,133 52.925 39.90 39.71 39.90 38.67 40.04 2,088,879 39.283 4.27%
2015-10-05 0 51.55 51.55 51.65 51.45 54.30 1,557,800 81,971,815 52.620 38.26 38.26 38.34 38.19 40.30 2,098,769 39.057 -3.10%
2015-10-02 0 53.20 53.05 53.20 50.60 53.25 1,354,222 70,844,993 52.314 39.49 39.38 39.49 37.56 39.52 1,824,495 38.830 5.24%
2015-09-30 0 50.55 50.45 50.60 49.25 50.65 1,792,184 90,139,329 50.296 37.52 37.45 37.56 36.56 37.59 2,414,546 37.332 3.59%
2015-09-29 0 48.80 48.60 48.65 47.00 51.00 2,595,600 128,925,906 49.671 36.22 36.07 36.11 34.89 37.85 3,496,960 36.868 -6.60%
2015-09-25 0 52.25 52.10 52.30 51.70 53.55 890,029 46,621,686 52.382 38.78 38.67 38.82 38.37 39.75 1,199,105 38.880 -1.42%
2015-09-24 0 53.00 53.05 53.15 52.50 54.40 836,964 44,427,649 53.082 39.34 39.38 39.45 38.97 40.38 1,127,612 39.400 -2.39%
2015-09-23 0 54.30 54.20 54.25 54.20 56.00 752,492 41,123,876 54.650 40.30 40.23 40.27 40.23 41.57 1,013,806 40.564 -3.89%
2015-09-22 0 56.50 56.50 56.55 56.50 58.00 719,800 40,976,345 56.927 41.94 41.94 41.97 41.94 43.05 969,761 42.254 -1.22%
2015-09-21 0 57.20 57.20 57.25 57.05 58.30 737,200 42,349,369 57.446 42.46 42.46 42.49 42.35 43.27 993,203 42.639 -2.14%
2015-09-18 0 58.45 58.60 58.85 58.00 59.95 1,073,758 63,383,658 59.030 43.38 43.50 43.68 43.05 44.50 1,446,636 43.815 -1.60%
2015-09-17 0 59.40 59.30 59.40 57.45 61.50 1,435,600 85,014,484 59.219 44.09 44.02 44.09 42.64 45.65 1,934,133 43.955 2.77%
2015-09-16 0 57.80 57.65 57.75 57.00 58.30 1,067,170 61,587,996 57.712 42.90 42.79 42.86 42.31 43.27 1,437,760 42.836 1.31%
2015-09-15 0 57.05 57.00 57.05 56.90 58.35 1,182,423 67,494,708 57.082 42.35 42.31 42.35 42.23 43.31 1,593,037 42.369 -1.64%
2015-09-14 0 58.00 57.90 57.95 57.90 60.50 620,401 36,272,110 58.466 43.05 42.98 43.01 42.98 44.91 835,844 43.396 -2.60%
2015-09-11 0 59.55 59.50 59.55 59.50 61.00 360,155 21,621,032 60.033 44.20 44.16 44.20 44.16 45.28 485,224 44.559 -1.16%
2015-09-10 0 60.25 60.20 60.25 60.00 62.00 472,700 28,531,855 60.359 44.72 44.68 44.72 44.53 46.02 636,852 44.801 -4.37%
2015-09-09 0 63.00 62.90 63.05 60.90 63.40 565,343 35,411,222 62.637 46.76 46.69 46.80 45.20 47.06 761,667 46.492 4.91%
2015-09-08 0 60.05 59.95 60.05 58.25 60.40 488,570 29,275,049 59.920 44.57 44.50 44.57 43.24 44.83 658,233 44.475 1.95%
2015-09-07 0 58.90 58.90 58.95 57.85 60.50 662,790 38,967,752 58.794 43.72 43.72 43.76 42.94 44.91 892,954 43.639 -1.67%
2015-09-04 0 59.90 59.65 60.00 58.60 60.25 1,229,500 73,091,640 59.448 44.46 44.27 44.53 43.50 44.72 1,656,462 44.125 2.04%
2015-09-02 0 58.70 58.70 58.95 58.40 59.50 990,084 58,293,305 58.877 43.57 43.57 43.76 43.35 44.16 1,333,905 43.701 -1.68%
2015-09-01 0 59.70 59.75 59.80 59.55 61.00 844,316 50,454,871 59.758 44.31 44.35 44.39 44.20 45.28 1,137,517 44.355 -0.58%
2015-08-31 0 60.05 60.00 60.45 60.00 61.70 838,579 50,606,662 60.348 44.57 44.53 44.87 44.53 45.80 1,129,788 44.793 0.17%
2015-08-28 0 59.95 59.80 60.00 59.35 61.20 1,492,624 90,139,306 60.390 44.50 44.39 44.53 44.05 45.43 2,010,960 44.824 2.30%
2015-08-27 0 58.60 58.55 58.60 57.40 58.95 759,986 44,205,212 58.166 43.50 43.46 43.50 42.60 43.76 1,023,902 43.173 5.11%
2015-08-26 0 55.75 55.70 56.00 55.55 58.30 3,825,592 215,218,241 56.257 41.38 41.34 41.57 41.23 43.27 5,154,085 41.757 0.09%
2015-08-25 0 55.70 55.60 55.80 55.00 58.85 2,003,842 112,388,868 56.087 41.34 41.27 41.42 40.82 43.68 2,699,705 41.630 0.45%
2015-08-24 0 55.45 55.45 55.50 54.60 58.00 3,508,775 194,175,981 55.340 41.16 41.16 41.19 40.53 43.05 4,727,248 41.076 -8.12%
2015-08-21 0 60.35 60.35 60.40 60.10 61.60 2,293,572 138,971,597 60.592 44.79 44.79 44.83 44.61 45.72 3,090,048 44.974 -3.29%
2015-08-20 0 62.40 62.35 62.65 60.80 63.05 1,418,400 87,504,983 61.693 46.32 46.28 46.50 45.13 46.80 1,910,960 45.791 -3.41%
2015-08-19 0 64.60 64.55 64.60 64.55 68.50 569,846 37,298,987 65.455 47.95 47.91 47.95 47.91 50.84 767,733 48.583 -5.42%
2015-08-18 0 68.30 68.30 68.35 68.30 69.45 914,677 62,878,057 68.743 50.70 50.70 50.73 50.70 51.55 1,232,312 51.024 -1.09%
2015-08-17 0 69.05 69.00 69.05 69.00 69.60 273,757 18,916,251 69.099 51.25 51.21 51.25 51.21 51.66 368,823 51.288 0.29%
2015-08-14 0 69.85 69.70 69.85 69.70 70.75 2,013,100 140,849,974 69.967 51.10 50.99 51.10 50.99 51.76 2,751,571 51.189 0.43%
2015-08-13 0 69.55 69.10 69.60 69.00 69.75 796,489 55,110,465 69.192 50.88 50.55 50.92 50.48 51.03 1,088,667 50.622 0.43%
2015-08-12 0 69.25 69.25 69.30 69.10 70.30 532,700 36,940,258 69.345 50.66 50.66 50.70 50.55 51.43 728,112 50.734 -0.22%
2015-08-11 0 69.40 69.40 69.45 69.30 70.85 583,984 40,661,494 69.628 50.77 50.77 50.81 50.70 51.84 798,208 50.941 -0.43%
2015-08-10 0 69.70 69.60 69.70 69.45 70.35 452,500 31,535,864 69.693 50.99 50.92 50.99 50.81 51.47 618,492 50.988 -0.92%
2015-08-07 0 70.35 70.20 70.35 69.25 70.50 415,153 28,933,144 69.693 51.47 51.36 51.47 50.66 51.58 567,445 50.988 0.00%
2015-08-06 0 70.35 70.00 70.45 69.50 70.80 1,228,896 86,138,509 70.094 51.47 51.21 51.54 50.85 51.80 1,679,695 51.282 1.08%
2015-08-05 0 69.60 69.20 69.50 68.05 71.05 892,726 61,818,651 69.247 50.92 50.63 50.85 49.79 51.98 1,220,207 50.662 2.58%
2015-08-04 0 67.85 67.85 67.90 67.55 69.90 1,778,369 120,757,667 67.904 49.64 49.64 49.68 49.42 51.14 2,430,733 49.680 -2.02%
2015-08-03 0 69.25 69.25 69.30 69.15 70.60 614,386 42,576,766 69.300 50.66 50.66 50.70 50.59 51.65 839,763 50.701 -1.35%
2015-07-31 0 70.20 70.00 70.30 69.70 70.40 721,611 50,396,422 69.839 51.36 51.21 51.43 50.99 51.51 986,322 51.095 0.29%
2015-07-30 0 70.00 69.90 70.10 68.80 71.20 497,730 34,785,961 69.889 51.21 51.14 51.29 50.34 52.09 680,314 51.132 -0.43%
2015-07-29 0 70.30 70.05 70.40 69.60 73.10 1,493,984 105,517,207 70.628 51.43 51.25 51.51 50.92 53.48 2,042,026 51.673 -2.09%
2015-07-28 0 71.80 71.80 71.85 71.10 73.35 419,166 30,108,827 71.830 52.53 52.53 52.57 52.02 53.66 572,930 52.552 -1.10%
2015-07-27 0 72.60 72.35 72.40 72.35 74.90 556,453 40,853,012 73.417 53.12 52.93 52.97 52.93 54.80 760,578 53.713 -3.71%
2015-07-24 0 75.40 75.45 75.50 74.45 75.50 249,179 18,632,750 74.777 55.16 55.20 55.24 54.47 55.24 340,586 54.708 0.73%
2015-07-23 0 74.85 74.80 74.85 74.65 75.40 205,900 15,415,902 74.871 54.76 54.73 54.76 54.62 55.16 281,431 54.777 -1.32%
2015-07-22 0 75.85 75.95 76.00 74.40 77.65 1,136,396 85,832,310 75.530 55.49 55.57 55.60 54.43 56.81 1,553,263 55.259 -2.32%
2015-07-21 0 77.65 77.40 77.45 76.95 78.85 359,651 27,852,549 77.443 56.81 56.63 56.66 56.30 57.69 491,583 56.659 0.91%
2015-07-20 0 76.95 76.95 77.00 76.00 78.05 405,918 31,213,236 76.895 56.30 56.30 56.33 55.60 57.10 554,822 56.258 -0.26%
2015-07-17 0 77.15 77.10 77.15 77.00 78.05 253,200 19,543,985 77.188 56.44 56.41 56.44 56.33 57.10 346,082 56.472 0.59%
2015-07-16 0 76.70 76.65 76.70 76.35 77.45 523,024 40,078,423 76.628 56.12 56.08 56.12 55.86 56.66 714,886 56.063 2.27%
2015-07-15 0 75.00 75.35 75.55 74.65 76.65 392,010 29,548,668 75.377 54.87 55.13 55.27 54.62 56.08 535,812 55.147 0.74%
2015-07-14 0 74.45 74.40 74.45 74.10 75.45 258,384 19,281,964 74.625 54.47 54.43 54.47 54.21 55.20 353,168 54.597 -1.13%
2015-07-13 0 75.30 74.60 75.30 73.45 75.50 521,200 38,858,521 74.556 55.09 54.58 55.09 53.74 55.24 712,393 54.546 2.66%
2015-07-10 0 73.35 73.40 73.45 70.00 73.90 297,755 21,744,203 73.027 53.66 53.70 53.74 51.21 54.07 406,981 53.428 -0.81%
2015-07-09 0 73.95 73.20 74.00 67.45 74.00 512,245 36,979,470 72.191 54.10 53.55 54.14 49.35 54.14 700,153 52.816 9.07%
2015-07-08 0 67.80 67.75 67.90 66.95 72.00 764,700 52,073,235 68.096 49.60 49.57 49.68 48.98 52.68 1,045,217 49.821 -6.55%
2015-07-07 0 72.55 72.20 72.55 72.20 75.00 562,811 41,014,430 72.874 53.08 52.82 53.08 52.82 54.87 769,269 53.316 -0.27%
2015-07-06 0 72.75 72.55 73.05 71.60 74.75 739,100 53,721,039 72.684 53.23 53.08 53.44 52.38 54.69 1,010,226 53.177 -0.34%
2015-07-03 0 73.00 72.90 73.55 72.90 76.95 697,500 51,842,253 74.326 53.41 53.33 53.81 53.33 56.30 953,366 54.378 -4.39%
2015-07-02 0 76.35 76.30 76.35 75.60 77.20 824,443 62,923,110 76.322 55.86 55.82 55.86 55.31 56.48 1,126,876 55.839 -0.59%
2015-06-30 0 76.80 76.60 76.85 74.25 77.40 663,399 50,754,560 76.507 56.19 56.04 56.22 54.32 56.63 906,755 55.974 3.43%
2015-06-29 0 74.25 74.10 74.15 73.50 78.30 1,313,943 101,195,104 77.016 54.32 54.21 54.25 53.77 57.29 1,795,940 56.347 -5.83%
2015-06-26 0 78.85 78.80 78.85 78.40 80.55 274,205 21,612,716 78.820 57.69 57.65 57.69 57.36 58.93 374,792 57.666 -0.88%
2015-06-25 0 79.55 79.50 79.55 79.40 80.50 415,700 33,116,875 79.665 58.20 58.16 58.20 58.09 58.90 568,192 58.285 -0.31%
2015-06-24 0 79.80 79.75 79.80 79.55 81.80 393,375 31,478,575 80.022 58.38 58.35 58.38 58.20 59.85 537,678 58.545 -0.13%
2015-06-23 0 79.90 79.95 80.00 79.40 80.65 648,315 51,808,122 79.912 58.46 58.49 58.53 58.09 59.01 886,138 58.465 0.76%
2015-06-22 0 79.30 79.25 79.30 79.00 81.20 222,689 17,701,478 79.490 58.02 57.98 58.02 57.80 59.41 304,379 58.156 -0.38%
2015-06-19 0 79.60 79.55 79.80 79.35 82.20 1,225,829 98,709,434 80.525 58.24 58.20 58.38 58.05 60.14 1,675,503 58.913 -2.87%
2015-06-18 0 81.95 81.90 82.05 81.60 82.25 579,797 47,525,856 81.970 59.96 59.92 60.03 59.70 60.18 792,486 59.971 -0.12%
2015-06-17 0 82.05 82.00 82.25 81.20 82.25 481,603 39,444,667 81.903 60.03 59.99 60.18 59.41 60.18 658,271 59.922 0.12%
2015-06-16 0 81.95 82.00 82.05 79.50 82.00 995,161 80,417,287 80.808 59.96 59.99 60.03 58.16 59.99 1,360,219 59.121 2.57%
2015-06-15 0 79.90 79.80 80.10 78.50 81.00 640,200 51,014,511 79.685 58.46 58.38 58.60 57.43 59.26 875,046 58.299 0.82%
2015-06-12 0 79.25 78.90 79.30 77.70 79.50 341,300 26,890,540 78.789 57.98 57.72 58.02 56.85 58.16 466,500 57.643 1.67%
2015-06-11 0 77.95 77.65 78.00 76.65 78.00 290,599 22,578,229 77.695 57.03 56.81 57.07 56.08 57.07 397,200 56.843 1.70%
2015-06-10 0 76.65 76.40 76.75 76.10 80.15 586,342 45,718,898 77.973 56.08 55.90 56.15 55.68 58.64 801,431 57.047 -0.52%
2015-06-09 0 77.05 77.10 77.15 76.00 78.65 438,500 33,801,010 77.083 56.37 56.41 56.44 55.60 57.54 599,356 56.396 -2.34%
2015-06-08 0 78.90 78.90 79.15 78.60 80.40 369,880 29,263,529 79.116 57.72 57.72 57.91 57.51 58.82 505,564 57.883 -1.74%
2015-06-05 0 80.30 79.95 80.10 79.95 81.75 718,679 57,998,018 80.701 58.75 58.49 58.60 58.49 59.81 982,314 59.042 -0.50%
2015-06-04 0 80.70 80.65 81.25 79.00 81.30 521,400 41,952,397 80.461 59.04 59.01 59.44 57.80 59.48 712,667 58.867 0.31%
2015-06-03 0 80.45 80.35 80.45 79.95 82.60 1,669,339 135,958,218 81.444 58.86 58.79 58.86 58.49 60.43 2,281,707 59.586 -2.07%
2015-06-02 0 82.15 82.10 82.25 81.05 83.65 1,373,357 112,196,667 81.695 60.10 60.07 60.18 59.30 61.20 1,877,149 59.770 0.43%
2015-06-01 0 81.80 81.55 81.90 80.60 82.80 592,980 48,363,543 81.560 59.85 59.66 59.92 58.97 60.58 810,504 59.671 1.55%
2015-05-29 0 80.55 80.35 80.65 80.20 82.45 1,073,186 87,183,580 81.238 58.93 58.79 59.01 58.68 60.32 1,466,866 59.435 -1.29%
2015-05-28 0 81.60 81.50 81.55 81.10 84.00 369,974 30,408,609 82.191 59.70 59.63 59.66 59.33 61.46 505,693 60.133 -2.39%
2015-05-27 0 83.60 83.60 83.75 83.00 85.85 373,561 31,450,004 84.190 61.16 61.16 61.27 60.72 62.81 510,595 61.595 -1.42%
2015-05-26 0 84.80 84.90 85.00 84.25 86.00 236,404 20,080,652 84.942 62.04 62.11 62.19 61.64 62.92 323,125 62.145 -0.41%
2015-05-22 0 85.15 85.00 85.35 85.00 85.75 98,458 8,392,616 85.241 62.30 62.19 62.44 62.19 62.74 134,576 62.364 0.59%
2015-05-21 0 84.65 84.55 84.65 84.55 85.80 194,587 16,549,843 85.051 61.93 61.86 61.93 61.86 62.77 265,968 62.225 -1.40%
2015-05-20 0 85.85 85.60 86.00 84.75 87.00 373,083 32,055,966 85.922 62.81 62.63 62.92 62.00 63.65 509,942 62.862 -1.21%
2015-05-19 0 86.90 86.85 86.90 86.35 87.15 159,775 13,864,900 86.778 63.58 63.54 63.58 63.18 63.76 218,386 63.488 0.70%
2015-05-18 0 86.30 86.30 86.35 84.85 86.60 209,200 17,970,954 85.903 63.14 63.14 63.18 62.08 63.36 285,941 62.848 -0.35%
2015-05-15 0 86.60 86.25 86.60 85.40 86.80 326,149 28,200,208 86.464 63.36 63.10 63.36 62.48 63.50 445,791 63.259 1.82%
2015-05-14 0 85.05 85.00 85.05 83.55 85.95 182,500 15,538,245 85.141 62.22 62.19 62.22 61.13 62.88 249,447 62.291 0.41%
2015-05-13 0 86.00 85.55 86.00 84.60 86.40 346,392 29,653,747 85.607 61.97 61.64 61.97 60.96 62.26 480,727 61.685 0.29%
2015-05-12 0 85.75 85.70 86.05 85.40 86.90 213,544 18,342,442 85.895 61.79 61.75 62.00 61.54 62.62 296,359 61.893 -1.15%
2015-05-11 0 86.75 86.75 86.90 85.40 87.50 173,218 14,935,823 86.226 62.51 62.51 62.62 61.54 63.05 240,394 62.131 0.70%
2015-05-08 0 86.15 85.95 86.00 84.95 86.70 354,092 30,436,338 85.956 62.08 61.93 61.97 61.21 62.47 491,413 61.936 2.13%
2015-05-07 0 84.35 84.30 84.35 84.15 87.15 735,739 62,914,641 85.512 60.78 60.74 60.78 60.64 62.80 1,021,067 61.617 -2.03%
2015-05-06 0 86.10 86.05 86.15 85.35 87.30 543,519 46,727,818 85.973 62.04 62.00 62.08 61.50 62.90 754,302 61.948 -2.05%
2015-05-05 0 87.90 87.65 87.80 86.40 89.90 1,015,975 89,619,932 88.211 63.34 63.16 63.27 62.26 64.78 1,409,982 63.561 -1.12%
2015-05-04 0 88.90 88.30 88.90 85.70 88.95 457,470 40,322,220 88.142 64.06 63.63 64.06 61.75 64.09 634,882 63.511 2.42%
2015-04-30 0 86.80 86.25 86.90 85.90 87.75 598,699 51,751,409 86.440 62.54 62.15 62.62 61.90 63.23 830,881 62.285 -2.47%
2015-04-29 0 89.00 88.65 88.95 86.05 89.00 1,024,600 89,968,395 87.808 64.13 63.88 64.09 62.00 64.13 1,421,951 63.271 2.36%
2015-04-28 0 86.95 86.85 87.10 81.95 88.55 2,104,887 180,040,969 85.535 62.65 62.58 62.76 59.05 63.81 2,921,186 61.633 5.65%
2015-04-27 0 82.30 82.25 82.40 80.50 82.45 823,425 67,416,470 81.873 59.30 59.27 59.37 58.01 59.41 1,142,759 58.995 2.30%
2015-04-24 0 80.45 80.25 80.60 80.20 83.30 981,128 79,356,679 80.883 57.97 57.82 58.08 57.79 60.02 1,361,621 58.281 -0.43%
2015-04-23 0 80.80 80.45 80.95 80.30 82.55 582,489 47,274,852 81.160 58.22 57.97 58.33 57.86 59.48 808,385 58.481 -1.52%
2015-04-22 0 82.05 81.75 82.15 81.60 83.45 408,000 33,494,255 82.094 59.12 58.91 59.19 58.80 60.13 566,227 59.153 -1.68%
2015-04-21 0 83.45 83.15 83.45 81.00 83.55 781,769 64,499,208 82.504 60.13 59.91 60.13 58.37 60.20 1,084,948 59.449 3.60%
2015-04-20 0 80.55 80.30 80.60 79.10 81.00 681,744 54,779,596 80.352 58.04 57.86 58.08 57.00 58.37 946,132 57.898 0.81%
2015-04-17 0 79.90 79.75 80.00 79.35 81.15 779,370 62,388,331 80.050 57.57 57.46 57.64 57.18 58.47 1,081,618 57.681 -0.19%
2015-04-16 0 80.05 80.10 80.25 79.90 81.00 767,261 61,778,427 80.518 57.68 57.72 57.82 57.57 58.37 1,064,813 58.018 -1.17%
2015-04-15 0 81.00 81.00 81.05 81.00 83.00 302,700 24,697,290 81.590 58.37 58.37 58.40 58.37 59.81 420,090 58.790 -2.06%
2015-04-14 0 82.70 82.45 82.70 81.60 83.00 887,817 73,005,999 82.231 59.59 59.41 59.59 58.80 59.81 1,232,122 59.252 2.35%
2015-04-13 0 80.80 80.80 80.85 80.05 82.00 845,280 68,305,116 80.808 58.22 58.22 58.26 57.68 59.09 1,173,089 58.227 0.44%
2015-04-10 0 80.45 80.40 80.50 79.85 82.95 1,070,100 86,422,944 80.762 57.97 57.93 58.01 57.54 59.77 1,485,097 58.193 -0.06%
2015-04-09 0 80.50 80.40 80.70 80.40 84.50 980,802 80,683,984 82.263 58.01 57.93 58.15 57.93 60.89 1,361,168 59.276 -2.25%
2015-04-08 0 82.35 82.25 82.35 80.85 82.45 941,299 76,946,932 81.745 59.34 59.27 59.34 58.26 59.41 1,306,345 58.902 3.39%
2015-04-02 0 79.65 79.50 79.80 78.95 79.80 494,890 39,301,920 79.415 57.39 57.28 57.50 56.89 57.50 686,814 57.224 0.19%
2015-04-01 0 79.50 79.20 79.25 79.15 80.40 512,152 40,655,959 79.383 57.28 57.07 57.10 57.03 57.93 710,770 57.200 -1.55%
2015-03-31 0 80.75 80.85 80.90 79.25 82.20 1,110,512 89,034,233 80.174 58.19 58.26 58.29 57.10 59.23 1,541,181 57.770 3.53%
2015-03-30 0 78.00 78.00 78.20 77.65 78.40 1,287,659 100,553,197 78.090 56.20 56.20 56.35 55.95 56.49 1,787,028 56.268 -0.45%
2015-03-27 0 78.35 78.30 78.55 78.25 78.90 1,739,490 136,335,799 78.377 56.46 56.42 56.60 56.38 56.85 2,414,084 56.475 -0.32%
2015-03-26 0 78.60 78.55 79.00 78.35 79.10 758,340 59,582,249 78.569 56.64 56.60 56.92 56.46 57.00 1,052,433 56.614 -0.88%
2015-03-25 0 79.30 79.00 79.45 77.90 79.45 477,807 37,610,225 78.714 57.14 56.92 57.25 56.13 57.25 663,106 56.718 1.86%
2015-03-24 0 77.85 77.80 78.05 77.80 79.45 684,055 53,408,736 78.077 56.10 56.06 56.24 56.06 57.25 949,339 56.259 -1.89%
2015-03-23 0 79.35 79.05 79.50 78.15 79.75 578,403 45,725,246 79.054 57.18 56.96 57.28 56.31 57.46 802,714 56.963 2.52%
2015-03-20 0 77.40 77.40 77.50 76.70 77.50 658,140 50,690,678 77.021 55.77 55.77 55.84 55.27 55.84 913,374 55.498 0.58%
2015-03-19 0 76.95 76.95 77.20 76.70 77.75 295,172 22,717,237 76.963 55.45 55.45 55.63 55.27 56.02 409,643 55.456 -0.19%
2015-03-18 0 77.10 77.05 77.10 77.00 77.50 702,576 54,154,650 77.080 55.56 55.52 55.56 55.48 55.84 975,043 55.541 0.06%
2015-03-17 0 77.05 77.20 77.30 76.30 77.60 431,029 33,118,697 76.836 55.52 55.63 55.70 54.98 55.92 598,187 55.365 0.65%
2015-03-16 0 76.55 76.55 76.60 75.35 77.50 2,835,079 217,060,401 76.562 55.16 55.16 55.19 54.29 55.84 3,934,555 55.168 -0.20%
2015-03-13 0 76.70 76.70 76.80 76.25 78.00 377,316 28,946,844 76.718 55.27 55.27 55.34 54.94 56.20 523,643 55.280 -1.29%
2015-03-12 0 77.70 77.50 77.85 76.95 78.00 301,663 23,314,520 77.287 55.99 55.84 56.10 55.45 56.20 418,651 55.690 0.06%
2015-03-11 0 77.65 77.45 77.65 76.85 78.50 861,359 66,484,045 77.185 55.95 55.81 55.95 55.37 56.56 1,195,404 55.616 -0.83%
2015-03-10 0 78.30 78.50 78.55 78.00 79.65 1,286,375 101,030,652 78.539 56.42 56.56 56.60 56.20 57.39 1,785,246 56.592 -1.63%
2015-03-09 0 79.60 79.50 79.60 78.10 80.75 731,598 58,077,005 79.384 57.36 57.28 57.36 56.28 58.19 1,015,320 57.201 -2.33%
2015-03-06 0 81.50 81.40 81.70 79.15 81.70 881,450 70,747,607 80.263 58.73 58.65 58.87 57.03 58.87 1,223,286 57.834 3.16%
2015-03-05 0 79.00 78.60 79.10 78.40 83.00 1,254,143 100,156,182 79.860 56.92 56.64 57.00 56.49 59.81 1,740,514 57.544 -5.28%
2015-03-04 0 83.40 83.35 83.40 78.50 84.70 1,772,606 146,001,985 82.366 60.09 60.06 60.09 56.56 61.03 2,460,043 59.349 6.45%
2015-03-03 0 78.35 78.25 78.75 78.20 79.80 442,432 34,969,168 79.039 56.46 56.38 56.74 56.35 57.50 614,012 56.952 0.13%
2015-03-02 0 78.25 78.45 78.50 77.90 79.90 451,407 35,632,839 78.937 56.38 56.53 56.56 56.13 57.57 626,468 56.879 -0.57%
2015-02-27 0 78.70 78.20 78.55 77.90 79.30 527,775 41,513,947 78.658 56.71 56.35 56.60 56.13 57.14 732,452 56.678 1.16%
2015-02-26 0 77.80 77.75 77.80 77.75 79.85 362,684 28,507,057 78.600 56.06 56.02 56.06 56.02 57.54 503,337 56.636 -2.14%
2015-02-25 0 79.50 79.15 79.50 78.75 80.20 786,359 62,272,590 79.191 57.28 57.03 57.28 56.74 57.79 1,091,318 57.062 -0.13%
2015-02-24 0 79.60 79.45 79.60 76.55 79.60 498,886 39,092,608 78.360 57.36 57.25 57.36 55.16 57.36 692,360 56.463 3.18%
2015-02-23 0 77.15 77.00 77.20 76.10 77.70 879,829 67,429,617 76.639 55.59 55.48 55.63 54.83 55.99 1,221,037 55.223 1.18%
2015-02-18 0 76.25 76.25 76.40 75.50 76.45 127,252 9,697,887 76.210 54.94 54.94 55.05 54.40 55.09 176,602 54.914 -0.13%
2015-02-17 0 76.35 76.00 76.35 75.00 76.45 233,938 17,775,199 75.983 55.01 54.76 55.01 54.04 55.09 324,662 54.750 1.33%
2015-02-16 0 75.35 75.30 75.35 74.65 75.80 436,485 32,869,477 75.305 54.29 54.26 54.29 53.79 54.62 605,759 54.262 -0.26%
2015-02-13 0 75.55 75.20 75.60 74.80 76.50 315,175 23,825,025 75.593 54.44 54.19 54.47 53.90 55.12 437,403 54.469 0.33%
2015-02-12 0 75.30 75.45 75.50 74.85 75.80 472,134 35,472,471 75.132 54.26 54.37 54.40 53.93 54.62 655,233 54.137 -0.53%
2015-02-11 0 75.70 75.65 75.75 74.75 75.80 279,527 21,037,380 75.261 54.55 54.51 54.58 53.86 54.62 387,931 54.230 0.66%
2015-02-10 0 75.20 74.70 75.20 73.55 75.55 1,090,473 81,154,679 74.422 54.19 53.83 54.19 53.00 54.44 1,513,371 53.625 1.62%
2015-02-09 0 74.00 73.95 74.15 73.65 74.90 479,611 35,551,482 74.126 53.32 53.29 53.43 53.07 53.97 665,610 53.412 -0.20%
2015-02-06 0 74.15 73.90 74.25 72.65 74.30 418,519 30,918,263 73.875 53.43 53.25 53.50 52.35 53.54 580,825 53.232 2.35%
2015-02-05 0 72.45 72.40 72.45 71.50 75.00 603,576 43,954,590 72.824 52.20 52.17 52.20 51.52 54.04 837,650 52.474 -3.34%
2015-02-04 0 74.95 74.80 75.00 73.45 77.70 782,831 58,765,313 75.068 54.01 53.90 54.04 52.93 55.99 1,086,422 54.091 3.67%
2015-02-03 0 72.30 72.25 72.45 71.30 74.50 715,129 51,222,464 71.627 52.10 52.06 52.20 51.38 53.68 992,464 51.611 2.34%
2015-02-02 0 70.65 70.30 70.65 70.15 70.75 369,593 25,992,425 70.327 50.91 50.66 50.91 50.55 50.98 512,925 50.675 0.43%
2015-01-30 0 70.35 70.30 70.55 70.00 71.15 1,001,051 70,477,698 70.404 50.69 50.66 50.84 50.44 51.27 1,389,270 50.730 -0.92%
2015-01-29 0 71.00 70.85 70.95 70.55 71.40 267,055 19,003,926 71.161 51.16 51.05 51.12 50.84 51.45 370,622 51.276 -0.91%
2015-01-28 0 71.65 71.50 71.85 71.50 72.50 554,082 39,816,135 71.860 51.63 51.52 51.77 51.52 52.24 768,961 51.779 -0.49%
2015-01-27 0 72.00 72.00 72.25 71.20 72.40 315,209 22,617,473 71.754 51.88 51.88 52.06 51.30 52.17 437,451 51.703 0.07%
2015-01-26 0 71.95 71.85 71.95 71.15 72.25 632,692 45,356,268 71.688 51.84 51.77 51.84 51.27 52.06 878,057 51.655 -0.62%
2015-01-23 0 72.40 72.30 72.60 71.50 72.60 250,816 18,059,515 72.003 52.17 52.10 52.31 51.52 52.31 348,085 51.882 1.97%
2015-01-22 0 71.00 70.95 71.00 70.90 73.30 1,185,132 84,956,118 71.685 51.16 51.12 51.16 51.09 52.82 1,644,740 51.653 -2.47%
2015-01-21 0 72.80 72.55 72.90 71.50 72.95 1,886,133 136,441,676 72.339 52.46 52.28 52.53 51.52 52.56 2,617,597 52.125 1.96%
2015-01-20 0 71.40 71.40 71.60 70.80 72.25 330,855 23,611,606 71.365 51.45 51.45 51.59 51.02 52.06 459,164 51.423 -0.63%
2015-01-19 0 71.85 71.85 71.90 70.50 71.95 562,860 40,086,484 71.219 51.77 51.77 51.81 50.80 51.84 781,143 51.318 1.41%
2015-01-16 0 70.85 70.85 70.95 70.70 71.50 377,227 26,761,945 70.944 51.05 51.05 51.12 50.94 51.52 523,520 51.119 -0.70%
2015-01-15 0 71.35 71.35 71.40 71.15 72.45 320,438 22,940,106 71.590 51.41 51.41 51.45 51.27 52.20 444,707 51.585 -1.52%
2015-01-14 0 72.45 72.25 72.30 71.90 73.00 283,628 20,616,265 72.688 52.20 52.06 52.10 51.81 52.60 393,622 52.376 0.28%
2015-01-13 0 72.25 72.25 72.35 71.40 72.45 632,087 45,544,308 72.054 52.06 52.06 52.13 51.45 52.20 877,217 51.919 1.12%
2015-01-12 0 71.45 71.40 71.45 70.10 71.85 442,790 31,565,840 71.289 51.48 51.45 51.48 50.51 51.77 614,509 51.368 0.07%
2015-01-09 0 71.40 71.25 71.45 70.10 72.20 225,003 16,092,249 71.520 51.45 51.34 51.48 50.51 52.02 312,262 51.534 2.00%
2015-01-08 0 70.00 70.00 70.10 69.45 71.80 767,176 53,902,913 70.261 50.44 50.44 50.51 50.04 51.74 1,064,696 50.628 -1.34%
2015-01-07 0 70.95 70.80 71.25 70.50 73.00 602,991 42,845,451 71.055 51.12 51.02 51.34 50.80 52.60 836,838 51.199 -1.60%
2015-01-06 0 72.10 71.90 72.25 70.20 72.30 357,580 25,603,277 71.602 51.95 51.81 52.06 50.58 52.10 496,254 51.593 1.05%
2015-01-05 0 71.35 71.30 71.65 71.05 73.85 981,335 71,126,973 72.480 51.41 51.38 51.63 51.20 53.21 1,361,908 52.226 -2.26%
2015-01-02 0 73.00 72.95 73.00 71.45 74.00 130,252 9,503,731 72.964 52.60 52.56 52.60 51.48 53.32 180,765 52.575 -1.35%
2014-12-31 0 74.00 73.50 74.00 72.85 74.10 84,522 6,229,646 73.704 53.32 52.96 53.32 52.49 53.39 117,301 53.108 2.07%
2014-12-30 0 72.50 72.35 72.80 72.35 74.25 257,776 18,781,942 72.861 52.24 52.13 52.46 52.13 53.50 357,744 52.501 0.14%
2014-12-29 0 72.40 72.35 72.40 72.35 73.45 178,560 13,008,378 72.852 52.17 52.13 52.17 52.13 52.93 247,808 52.494 -1.50%
2014-12-24 0 73.50 73.20 73.50 72.85 73.75 81,409 5,969,017 73.321 52.96 52.74 52.96 52.49 53.14 112,980 52.832 -0.14%
2014-12-23 0 73.60 73.50 73.90 72.20 74.15 1,606,115 117,919,911 73.419 53.03 52.96 53.25 52.02 53.43 2,228,985 52.903 1.59%
2014-12-22 0 72.45 72.30 72.45 71.65 72.85 680,254 49,153,440 72.257 52.20 52.10 52.20 51.63 52.49 944,064 52.066 0.84%
2014-12-19 0 71.85 71.80 72.00 71.10 73.40 1,719,578 125,074,705 72.736 51.77 51.74 51.88 51.23 52.89 2,386,450 52.410 -0.14%
2014-12-18 0 71.95 72.00 72.05 71.55 72.35 391,402 28,186,978 72.015 51.84 51.88 51.92 51.56 52.13 543,192 51.891 1.12%
2014-12-17 0 71.15 71.10 71.20 71.10 74.05 513,500 36,971,310 71.999 51.27 51.23 51.30 51.23 53.36 712,641 51.879 -2.00%
2014-12-16 0 72.60 72.50 72.55 72.50 75.50 616,049 45,314,254 73.556 52.31 52.24 52.28 52.24 54.40 854,960 53.002 -2.94%
2014-12-15 0 74.80 74.65 75.00 73.75 75.65 207,100 15,503,305 74.859 53.90 53.79 54.04 53.14 54.51 287,416 53.940 -1.12%
2014-12-12 0 75.65 75.35 75.85 74.60 75.90 346,269 26,127,976 75.456 54.51 54.29 54.65 53.75 54.69 480,556 54.370 1.48%
2014-12-11 0 74.55 74.55 74.95 73.25 75.60 579,249 43,138,759 74.474 53.72 53.72 54.01 52.78 54.47 803,888 53.663 1.29%
2014-12-10 0 73.60 73.55 73.60 72.95 74.55 835,399 61,410,543 73.510 53.03 53.00 53.03 52.56 53.72 1,159,376 52.969 1.59%
2014-12-09 0 72.45 72.35 72.40 71.25 74.75 742,600 53,834,842 72.495 52.20 52.13 52.17 51.34 53.86 1,030,589 52.237 -3.21%
2014-12-08 0 74.85 74.80 75.25 74.80 77.60 487,341 36,852,545 75.620 53.93 53.90 54.22 53.90 55.92 676,337 54.488 -1.58%
2014-12-05 0 76.05 76.00 76.15 76.00 77.35 265,909 20,348,163 76.523 54.80 54.76 54.87 54.76 55.74 369,032 55.139 -1.36%
2014-12-04 0 77.10 76.95 77.10 75.80 77.50 792,090 60,601,164 76.508 55.56 55.45 55.56 54.62 55.84 1,099,271 55.128 1.72%
2014-12-03 0 75.80 75.80 76.15 75.20 76.25 327,625 24,864,970 75.895 54.62 54.62 54.87 54.19 54.94 454,682 54.687 0.00%
2014-12-02 0 75.80 75.70 75.75 75.65 77.40 324,693 24,755,318 76.242 54.62 54.55 54.58 54.51 55.77 450,613 54.937 -1.62%
2014-12-01 0 77.05 76.80 77.05 76.50 78.95 561,315 43,827,229 78.080 55.52 55.34 55.52 55.12 56.89 778,999 56.261 -2.41%
2014-11-28 0 78.95 78.45 78.95 78.35 79.45 417,314 32,934,541 78.920 56.89 56.53 56.89 56.46 57.25 579,153 56.867 0.45%
2014-11-27 0 78.60 78.55 78.80 77.35 78.90 344,094 26,973,643 78.390 56.64 56.60 56.78 55.74 56.85 477,538 56.485 1.16%
2014-11-26 0 77.70 77.80 77.90 77.05 77.95 1,814,948 140,115,159 77.201 55.99 56.06 56.13 55.52 56.17 2,518,805 55.628 0.65%
2014-11-25 0 77.20 77.30 77.40 75.20 78.40 1,159,592 88,764,066 76.548 55.63 55.70 55.77 54.19 56.49 1,609,295 55.157 -1.72%
2014-11-24 0 78.55 78.45 78.55 78.45 81.45 2,685,262 212,579,788 79.165 56.60 56.53 56.60 56.53 58.69 3,726,637 57.043 -2.48%
2014-11-21 0 80.55 80.45 80.60 79.10 81.00 282,072 22,742,478 80.626 58.04 57.97 58.08 57.00 58.37 391,463 58.096 0.50%
2014-11-20 0 80.15 80.15 80.20 79.00 80.75 156,389 12,449,209 79.604 57.75 57.75 57.79 56.92 58.19 217,038 57.359 0.00%
2014-11-19 0 80.15 80.15 80.30 78.80 81.15 162,812 13,051,922 80.166 57.75 57.75 57.86 56.78 58.47 225,952 57.764 1.58%
2014-11-18 0 78.90 78.70 78.85 78.70 80.95 173,318 13,803,676 79.644 56.85 56.71 56.82 56.71 58.33 240,533 57.388 -1.80%
2014-11-17 0 80.35 80.00 80.30 79.15 80.45 253,279 20,220,819 79.836 57.90 57.64 57.86 57.03 57.97 351,503 57.527 1.58%
2014-11-14 0 79.10 79.00 79.15 78.00 79.45 288,479 22,762,700 78.906 57.00 56.92 57.03 56.20 57.25 400,354 56.856 0.83%
2014-11-13 0 78.45 78.45 78.50 78.35 80.85 532,137 41,832,604 78.612 56.53 56.53 56.56 56.46 58.26 738,506 56.645 -0.95%
2014-11-12 0 79.20 79.10 79.40 79.10 79.70 246,575 19,571,673 79.374 57.07 57.00 57.21 57.00 57.43 342,200 57.194 -0.63%
2014-11-11 0 79.70 79.80 79.90 79.35 80.75 421,358 33,783,133 80.177 57.43 57.50 57.57 57.18 58.19 584,765 57.772 -0.99%
2014-11-10 0 80.50 80.25 80.45 80.00 81.80 186,334 15,038,711 80.708 58.01 57.82 57.97 57.64 58.94 258,596 58.155 0.37%
2014-11-07 0 80.20 80.10 80.25 79.65 80.80 288,289 23,191,971 80.447 57.79 57.72 57.82 57.39 58.22 400,091 57.967 -0.06%
2014-11-06 0 80.25 80.30 80.60 80.15 81.65 435,875 35,257,292 80.889 57.82 57.86 58.08 57.75 58.83 604,912 58.285 -1.05%
2014-11-05 0 81.10 80.80 81.00 80.80 83.65 533,300 43,652,385 81.853 58.44 58.22 58.37 58.22 60.27 740,120 58.980 -2.52%
2014-11-04 0 83.20 83.15 83.20 82.50 84.00 455,018 37,836,825 83.155 59.95 59.91 59.95 59.45 60.53 631,479 59.918 0.24%
2014-11-03 0 83.00 82.80 82.85 82.80 85.60 480,460 40,602,197 84.507 59.81 59.66 59.70 59.66 61.68 666,788 60.892 -2.70%
2014-10-31 0 85.30 85.15 85.45 84.30 86.80 1,403,791 119,532,913 85.150 61.46 61.36 61.57 60.74 62.54 1,948,197 61.356 3.46%
2014-10-30 0 82.45 82.45 82.55 77.80 82.55 1,783,853 142,659,126 79.972 59.41 59.41 59.48 56.06 59.48 2,475,651 57.625 8.63%
2014-10-29 0 75.90 76.00 76.10 74.10 76.10 384,700 29,075,512 75.580 54.69 54.76 54.83 53.39 54.83 533,891 54.460 2.57%
2014-10-28 0 74.00 73.95 74.00 72.35 74.00 256,068 18,815,075 73.477 53.32 53.29 53.32 52.13 53.32 355,374 52.944 2.42%
2014-10-27 0 72.25 72.20 72.30 72.10 75.90 212,302 15,524,394 73.124 52.06 52.02 52.10 51.95 54.69 294,635 52.690 -3.99%
2014-10-24 0 75.25 75.20 75.45 74.20 75.75 129,109 9,669,017 74.890 54.22 54.19 54.37 53.47 54.58 179,179 53.963 0.20%
2014-10-23 0 75.10 75.10 75.35 74.05 75.65 189,260 14,210,860 75.086 54.11 54.11 54.29 53.36 54.51 262,657 54.104 -0.53%
2014-10-22 0 75.50 75.55 75.60 73.40 76.00 405,927 30,521,427 75.189 54.40 54.44 54.47 52.89 54.76 563,350 54.178 1.75%
2014-10-21 0 74.20 73.90 73.95 72.90 74.40 277,785 20,558,610 74.009 53.47 53.25 53.29 52.53 53.61 385,513 53.328 2.49%
2014-10-20 0 72.40 72.30 72.35 71.95 74.40 421,805 30,632,877 72.623 52.17 52.10 52.13 51.84 53.61 585,386 52.329 -0.41%
2014-10-17 0 72.70 72.50 72.80 72.45 73.80 327,992 23,862,501 72.753 52.38 52.24 52.46 52.20 53.18 455,191 52.423 0.83%
2014-10-16 0 72.10 72.05 72.10 71.85 73.50 529,200 38,249,819 72.279 51.95 51.92 51.95 51.77 52.96 734,430 52.081 -1.44%
2014-10-15 0 73.15 73.15 73.20 70.20 73.30 936,300 67,608,296 72.208 52.71 52.71 52.74 50.58 52.82 1,299,408 52.030 2.88%
2014-10-14 0 71.10 71.10 71.25 70.30 72.60 758,177 53,944,683 71.151 51.23 51.23 51.34 50.66 52.31 1,052,207 51.268 -2.74%
2014-10-13 0 73.10 73.05 73.10 73.05 74.80 1,562,969 115,160,938 73.681 52.67 52.64 52.67 52.64 53.90 2,169,106 53.091 -2.34%
2014-10-10 0 74.85 74.70 74.95 74.60 76.00 442,100 33,095,585 74.860 53.93 53.83 54.01 53.75 54.76 613,551 53.941 -0.80%
2014-10-09 0 75.45 75.35 75.45 75.00 77.05 279,800 21,202,037 75.776 54.37 54.29 54.37 54.04 55.52 388,310 54.601 -1.63%
2014-10-08 0 76.70 76.50 76.70 76.45 77.80 384,700 29,629,475 77.020 55.27 55.12 55.27 55.09 56.06 533,891 55.497 -1.60%
2014-10-07 0 77.95 77.90 77.95 77.30 78.20 402,636 31,352,977 77.869 56.17 56.13 56.17 55.70 56.35 558,783 56.109 1.23%
2014-10-06 0 77.00 76.95 77.00 75.90 77.25 2,161,564 166,003,236 76.798 55.48 55.45 55.48 54.69 55.66 2,999,843 55.337 0.72%
2014-10-03 0 76.45 76.45 76.50 75.15 76.95 1,168,849 89,047,492 76.184 55.09 55.09 55.12 54.15 55.45 1,622,142 54.895 -0.52%
2014-09-30 0 76.85 76.50 76.90 75.80 77.35 548,460 41,995,940 76.571 55.37 55.12 55.41 54.62 55.74 761,159 55.174 0.00%
2014-09-29 0 76.85 76.80 76.85 76.45 78.40 166,050 12,797,692 77.071 55.37 55.34 55.37 55.09 56.49 230,446 55.534 -1.79%
2014-09-26 0 78.25 78.05 78.25 77.00 78.50 505,158 39,530,518 78.254 56.38 56.24 56.38 55.48 56.56 701,064 56.386 0.26%
2014-09-25 0 78.05 77.65 78.10 77.50 78.80 459,250 35,808,302 77.971 56.24 55.95 56.28 55.84 56.78 637,352 56.183 -0.13%
2014-09-24 0 78.15 78.15 78.20 76.60 78.25 200,300 15,516,103 77.464 56.31 56.31 56.35 55.19 56.38 277,979 55.818 2.02%
2014-09-23 0 76.60 76.50 76.70 76.00 77.95 301,823 23,206,594 76.888 55.19 55.12 55.27 54.76 56.17 418,873 55.402 -1.42%
2014-09-22 0 77.70 77.50 77.75 77.20 79.15 565,084 43,873,250 77.640 55.99 55.84 56.02 55.63 57.03 784,230 55.944 -1.83%
2014-09-19 0 79.15 79.15 79.20 78.25 79.30 421,021 33,244,721 78.962 57.03 57.03 57.07 56.38 57.14 584,298 56.897 1.47%
2014-09-18 0 78.00 77.75 78.00 76.95 78.20 484,100 37,604,149 77.678 56.20 56.02 56.20 55.45 56.35 671,839 55.972 1.76%
2014-09-17 0 76.65 76.65 76.70 76.25 80.90 991,010 76,603,757 77.299 55.23 55.23 55.27 54.94 58.29 1,375,335 55.698 -4.55%
2014-09-16 0 80.30 80.00 80.25 80.00 81.00 447,100 35,949,262 80.405 57.86 57.64 57.82 57.64 58.37 620,490 57.937 -0.74%
2014-09-15 0 80.90 80.80 80.85 80.80 81.35 619,700 50,283,437 81.142 58.29 58.22 58.26 58.22 58.62 860,027 58.467 -1.04%
2014-09-12 0 81.75 81.70 81.75 81.30 81.95 303,600 24,819,852 81.752 58.91 58.87 58.91 58.58 59.05 421,340 58.907 -0.43%
2014-09-11 0 82.10 81.95 82.10 81.50 82.50 537,000 44,038,589 82.009 59.16 59.05 59.16 58.73 59.45 745,255 59.092 0.49%
2014-09-10 0 81.70 81.60 81.65 81.60 82.95 337,700 27,743,580 82.155 58.87 58.80 58.83 58.80 59.77 468,664 59.197 -0.31%
2014-09-08 0 81.95 81.90 82.00 81.65 82.45 448,200 36,809,490 82.127 59.05 59.01 59.09 58.83 59.41 622,017 59.178 1.17%
2014-09-05 0 81.00 81.00 81.30 80.90 83.00 686,747 55,822,048 81.285 58.37 58.37 58.58 58.29 59.81 953,075 58.570 -1.70%
2014-09-04 0 82.40 82.35 82.40 81.25 82.50 336,300 27,568,441 81.976 59.37 59.34 59.37 58.55 59.45 466,721 59.068 0.80%
2014-09-03 0 81.75 81.85 81.95 80.95 82.50 6,310,300 497,493,571 78.838 58.91 58.98 59.05 58.33 59.45 8,757,506 56.808 -1.39%
2014-09-02 0 82.90 82.60 82.85 81.75 83.30 674,300 55,745,712 82.672 59.73 59.52 59.70 58.91 60.02 935,801 59.570 2.79%
2014-09-01 0 80.65 80.60 80.65 80.05 80.90 57,124 4,597,206 80.478 58.11 58.08 58.11 57.68 58.29 79,277 57.989 0.00%
2014-08-29 0 80.65 80.45 80.75 80.10 81.10 346,100 27,865,385 80.513 58.11 57.97 58.19 57.72 58.44 480,321 58.014 -0.37%
2014-08-28 0 80.95 80.75 80.80 80.65 82.15 396,189 32,250,414 81.402 58.33 58.19 58.22 58.11 59.19 549,836 58.655 -1.28%
2014-08-27 0 82.00 81.85 82.20 81.80 82.90 301,100 24,715,596 82.084 59.09 58.98 59.23 58.94 59.73 417,870 59.147 0.18%
2014-08-26 0 81.85 81.85 81.90 81.85 82.60 296,076 24,335,020 82.192 58.98 58.98 59.01 58.98 59.52 410,898 59.224 -0.49%
2014-08-25 0 82.25 82.25 82.30 82.00 82.80 371,000 30,572,471 82.406 59.27 59.27 59.30 59.09 59.66 514,878 59.378 0.49%
2014-08-22 0 81.85 81.75 81.90 81.60 82.05 181,403 14,842,464 81.820 58.98 58.91 59.01 58.80 59.12 251,753 58.956 0.24%
2014-08-21 0 81.65 81.50 81.70 81.50 82.75 324,600 26,523,144 81.710 58.83 58.73 58.87 58.73 59.63 450,484 58.877 -0.91%
2014-08-20 0 82.40 82.30 82.40 80.60 82.50 1,021,629 84,017,142 82.238 59.37 59.30 59.37 58.08 59.45 1,417,828 59.258 1.35%
2014-08-19 0 81.30 81.00 81.30 80.55 82.00 489,129 39,786,217 81.341 58.58 58.37 58.58 58.04 59.09 678,819 58.611 0.37%
2014-08-18 0 81.00 80.90 81.05 80.65 81.50 258,900 20,971,137 81.001 58.37 58.29 58.40 58.11 58.73 359,304 58.366 0.31%
2014-08-15 0 81.55 81.50 81.90 81.10 82.65 308,096 25,276,315 82.040 58.19 58.15 58.43 57.86 58.97 431,815 58.535 -0.61%
2014-08-14 0 82.05 81.90 82.20 81.80 83.00 294,200 24,199,735 82.256 58.54 58.43 58.65 58.36 59.22 412,339 58.689 -0.79%
2014-08-13 0 82.70 82.60 82.80 81.70 82.80 354,886 29,213,392 82.318 59.01 58.93 59.08 58.29 59.08 497,394 58.733 0.61%
2014-08-12 0 82.20 82.10 82.20 81.70 83.00 320,606 26,390,550 82.315 58.65 58.58 58.65 58.29 59.22 449,349 58.731 0.74%
2014-08-11 0 81.60 81.40 81.65 81.00 81.90 443,200 36,002,811 81.234 58.22 58.08 58.26 57.79 58.43 621,172 57.960 0.99%
2014-08-08 0 80.80 80.50 80.85 80.30 82.00 683,300 55,067,697 80.591 57.65 57.44 57.69 57.29 58.51 957,686 57.501 -1.16%
2014-08-07 0 81.75 81.45 81.80 81.30 83.10 423,025 34,718,405 82.072 58.33 58.11 58.36 58.01 59.29 592,895 58.557 -0.85%
2014-08-06 0 82.45 82.40 82.50 81.55 83.15 1,236,600 102,033,187 82.511 58.83 58.79 58.86 58.19 59.33 1,733,170 58.871 1.23%
2014-08-05 0 81.45 81.50 81.70 80.40 81.85 756,387 61,340,051 81.096 58.11 58.15 58.29 57.36 58.40 1,060,122 57.861 0.87%
2014-08-04 0 80.75 80.70 81.05 80.35 82.50 584,721 47,589,392 81.388 57.61 57.58 57.83 57.33 58.86 819,522 58.070 -0.86%
2014-08-01 0 81.45 81.45 81.50 81.30 83.00 627,270 51,531,557 82.152 58.11 58.11 58.15 58.01 59.22 879,157 58.615 -1.09%
2014-07-31 0 82.35 82.25 82.35 81.40 83.40 1,301,500 106,873,793 82.116 58.76 58.68 58.76 58.08 59.51 1,824,131 58.589 -0.24%
2014-07-30 0 82.55 82.20 82.35 82.10 83.55 1,418,300 117,123,606 82.580 58.90 58.65 58.76 58.58 59.61 1,987,833 58.920 0.61%
2014-07-29 0 82.05 82.00 82.05 82.00 83.55 1,222,500 100,624,395 82.310 58.54 58.51 58.54 58.51 59.61 1,713,408 58.728 -0.42%
2014-07-28 0 82.40 82.35 82.45 82.15 84.45 1,173,400 97,713,786 83.274 58.79 58.76 58.83 58.61 60.25 1,644,591 59.415 -1.79%
2014-07-25 0 83.90 83.85 83.90 83.60 87.00 699,946 58,979,212 84.263 59.86 59.83 59.86 59.65 62.07 981,017 60.120 -2.44%
2014-07-24 0 86.00 85.95 86.00 85.60 89.45 471,232 40,831,864 86.649 61.36 61.32 61.36 61.07 63.82 660,460 61.823 -1.04%
2014-07-23 0 86.90 86.80 86.85 84.60 87.35 1,278,920 111,199,632 86.948 62.00 61.93 61.97 60.36 62.32 1,792,484 62.037 2.84%
2014-07-22 0 84.50 84.35 84.50 84.25 86.10 470,422 39,821,099 84.650 60.29 60.18 60.29 60.11 61.43 659,325 60.397 -0.76%
2014-07-21 0 85.15 85.00 85.05 85.00 86.30 85,000 7,258,243 85.391 60.75 60.65 60.68 60.65 61.57 119,133 60.926 -0.64%
2014-07-18 0 85.70 85.60 85.70 84.80 86.50 313,036 26,838,829 85.737 61.15 61.07 61.15 60.50 61.72 438,739 61.173 -0.64%
2014-07-17 0 86.25 86.05 86.25 84.50 86.85 540,100 46,224,018 85.584 61.54 61.40 61.54 60.29 61.97 756,983 61.063 1.23%
2014-07-16 0 85.20 85.15 85.20 84.45 85.40 571,807 48,541,910 84.892 60.79 60.75 60.79 60.25 60.93 801,422 60.570 0.77%
2014-07-15 0 84.55 84.40 84.55 83.85 84.95 269,300 22,737,438 84.432 60.33 60.22 60.33 59.83 60.61 377,440 60.241 0.18%
2014-07-14 0 84.40 84.40 84.85 84.00 85.05 356,500 30,160,346 84.601 60.22 60.22 60.54 59.93 60.68 499,656 60.362 0.06%
2014-07-11 0 84.35 84.30 84.35 84.10 85.45 1,014,400 85,580,182 84.365 60.18 60.15 60.18 60.00 60.97 1,421,743 60.194 0.00%
2014-07-10 0 84.35 84.35 84.60 83.70 84.90 2,112,700 177,872,457 84.192 60.18 60.18 60.36 59.72 60.58 2,961,077 60.070 1.32%
2014-07-09 0 83.25 83.25 83.50 83.10 85.10 424,109 35,403,203 83.477 59.40 59.40 59.58 59.29 60.72 594,414 59.560 -1.83%
2014-07-08 0 84.80 84.70 84.80 84.45 85.60 2,888,000 244,642,877 84.710 60.50 60.43 60.50 60.25 61.07 4,047,707 60.440 -0.99%
2014-07-07 0 85.65 85.65 85.75 84.80 86.50 472,300 40,540,035 85.835 61.11 61.11 61.18 60.50 61.72 661,957 61.243 0.65%
2014-07-04 0 85.10 85.05 85.30 85.00 87.45 608,100 52,255,225 85.932 60.72 60.68 60.86 60.65 62.39 852,289 61.312 -2.74%
2014-07-03 0 87.50 87.40 87.45 86.85 88.90 1,257,407 110,869,856 88.173 62.43 62.36 62.39 61.97 63.43 1,762,332 62.911 -0.85%
2014-07-02 0 88.25 88.00 88.25 84.95 88.30 1,116,233 97,940,980 87.742 62.97 62.79 62.97 60.61 63.00 1,564,468 62.603 4.19%
2014-06-30 0 84.70 84.65 84.80 84.00 85.35 971,318 82,382,142 84.815 60.43 60.40 60.50 59.93 60.90 1,361,361 60.515 -0.06%
2014-06-27 0 84.75 84.75 84.80 84.20 85.80 1,049,216 89,125,952 84.945 60.47 60.47 60.50 60.08 61.22 1,470,540 60.608 -1.17%
2014-06-26 0 85.75 85.75 86.15 85.65 87.40 960,700 83,136,862 86.538 61.18 61.18 61.47 61.11 62.36 1,346,479 61.744 -1.94%
2014-06-25 0 87.45 87.20 87.50 86.55 89.00 546,594 47,898,150 87.630 62.39 62.22 62.43 61.75 63.50 766,085 62.523 0.23%
2014-06-24 0 87.25 87.45 87.50 87.00 89.10 363,200 31,753,628 87.427 62.25 62.39 62.43 62.07 63.57 509,047 62.379 0.69%
2014-06-23 0 86.65 86.65 86.80 85.15 88.35 555,988 48,219,532 86.728 61.82 61.82 61.93 60.75 63.04 779,251 61.879 -1.53%
2014-06-20 0 88.00 87.85 88.35 87.05 88.75 367,019 32,305,041 88.020 62.79 62.68 63.04 62.11 63.32 514,399 62.801 0.92%
2014-06-19 0 87.20 87.10 87.15 87.10 88.35 161,300 14,120,597 87.542 62.22 62.15 62.18 62.15 63.04 226,072 62.461 -0.57%
2014-06-18 0 87.70 87.65 87.80 86.75 89.50 763,331 66,970,847 87.735 62.57 62.54 62.64 61.90 63.86 1,069,855 62.598 1.45%
2014-06-17 0 86.45 86.40 86.50 85.65 88.05 1,189,700 102,654,896 86.286 61.68 61.65 61.72 61.11 62.82 1,667,437 61.564 0.29%
2014-06-16 0 86.20 86.20 86.25 85.90 87.60 658,848 57,182,644 86.792 61.50 61.50 61.54 61.29 62.50 923,415 61.925 -2.05%
2014-06-13 0 88.00 87.75 88.05 87.75 88.45 265,900 23,396,161 87.989 62.79 62.61 62.82 62.61 63.11 372,675 62.779 0.00%
2014-06-12 0 88.00 88.00 88.15 87.70 89.00 648,740 57,143,908 88.084 62.79 62.79 62.89 62.57 63.50 909,248 62.847 0.69%
2014-06-11 0 87.40 87.30 87.35 87.30 89.55 428,733 37,872,630 88.336 62.36 62.29 62.32 62.29 63.89 600,895 63.027 -1.96%
2014-06-10 0 89.15 89.10 89.15 88.10 89.85 502,400 44,626,932 88.827 63.61 63.57 63.61 62.86 64.11 704,144 63.378 0.45%
2014-06-09 0 88.75 88.50 88.80 88.00 89.00 146,400 12,996,535 88.774 63.32 63.14 63.36 62.79 63.50 205,188 63.340 -0.28%
2014-06-06 0 89.00 88.75 89.05 88.60 90.00 351,000 31,282,110 89.123 63.50 63.32 63.54 63.22 64.21 491,948 63.588 0.06%
2014-06-05 0 88.95 89.00 89.05 88.65 89.50 460,754 40,969,167 88.918 63.46 63.50 63.54 63.25 63.86 645,775 63.442 -0.06%
2014-06-04 0 89.00 88.65 89.00 88.70 89.80 365,900 32,706,140 89.385 63.50 63.25 63.50 63.29 64.07 512,831 63.776 0.23%
2014-06-03 0 88.80 88.75 88.80 88.30 89.80 724,669 64,526,886 89.043 63.36 63.32 63.36 63.00 64.07 1,015,667 63.532 2.25%
2014-05-30 0 86.85 86.85 87.00 86.75 89.30 1,225,500 107,654,368 87.845 61.97 61.97 62.07 61.90 63.71 1,717,612 62.677 0.52%
2014-05-29 0 86.40 86.35 86.45 84.70 87.20 1,372,781 118,321,032 86.191 61.65 61.61 61.68 60.43 62.22 1,924,036 61.496 -0.12%
2014-05-28 0 86.50 86.65 86.70 82.30 86.90 1,044,200 89,607,464 85.814 61.72 61.82 61.86 58.72 62.00 1,463,509 61.228 4.85%
2014-05-27 0 82.50 82.50 82.55 82.05 82.90 844,900 69,826,079 82.644 58.86 58.86 58.90 58.54 59.15 1,184,178 58.966 -0.60%
2014-05-26 0 83.00 83.00 83.35 82.70 84.05 646,978 53,656,511 82.934 59.22 59.22 59.47 59.01 59.97 906,779 59.173 0.00%
2014-05-23 0 83.00 82.55 83.05 81.70 83.05 528,658 43,512,705 82.308 59.22 58.90 59.26 58.29 59.26 740,946 58.726 0.91%
2014-05-22 0 82.25 82.25 82.30 82.00 83.00 814,091 67,106,184 82.431 58.68 58.68 58.72 58.51 59.22 1,140,998 58.814 -0.66%
2014-05-21 0 82.80 82.75 82.95 82.15 83.65 1,398,347 115,500,428 82.598 59.08 59.04 59.18 58.61 59.68 1,959,868 58.933 0.06%
2014-05-20 0 82.75 82.65 82.75 82.10 83.90 712,200 58,975,415 82.807 59.04 58.97 59.04 58.58 59.86 998,191 59.082 -0.24%
2014-05-19 0 82.95 82.95 83.00 82.20 84.95 1,319,948 110,369,717 83.617 59.18 59.18 59.22 58.65 60.61 1,849,987 59.660 -0.78%
2014-05-16 0 83.60 83.65 83.75 83.30 85.70 696,300 58,765,133 84.396 59.65 59.68 59.75 59.43 61.15 975,907 60.216 -2.79%
2014-05-15 0 86.00 85.90 85.95 85.00 86.85 446,400 38,292,470 85.781 61.36 61.29 61.32 60.65 61.97 625,657 61.204 -0.12%
2014-05-14 0 86.10 85.90 86.00 85.00 86.90 1,183,063 102,024,207 86.237 61.43 61.29 61.36 60.65 62.00 1,658,134 61.530 0.94%
2014-05-13 0 85.30 85.25 85.30 84.00 86.70 937,208 80,006,723 85.367 60.86 60.83 60.86 59.93 61.86 1,313,554 60.909 -0.87%
2014-05-12 0 86.05 86.05 86.25 85.35 89.00 1,349,100 116,298,033 86.204 61.40 61.40 61.54 60.90 63.50 1,890,845 61.506 -3.31%
2014-05-09 0 89.00 88.75 89.00 88.25 90.45 2,559,800 231,348,395 90.378 63.50 63.32 63.50 62.97 64.54 3,587,715 64.484 -2.36%
2014-05-08 0 91.15 91.10 91.15 89.80 91.25 1,152,524 104,796,039 90.927 65.03 65.00 65.03 64.07 65.11 1,615,332 64.876 0.22%
2014-05-07 0 90.95 90.95 91.00 87.05 91.00 1,990,556 177,045,856 88.943 64.89 64.89 64.93 62.11 64.93 2,789,885 63.460 3.47%
2014-05-05 0 87.90 87.85 87.90 84.95 88.20 966,316 84,532,777 87.479 62.72 62.68 62.72 60.61 62.93 1,354,350 62.416 3.41%
2014-05-02 0 85.00 84.90 85.20 83.40 87.20 1,918,189 162,656,984 84.797 60.65 60.58 60.79 59.51 62.22 2,688,458 60.502 -0.82%
2014-04-30 0 86.20 86.10 86.15 83.00 87.80 2,266,400 191,262,973 84.391 61.15 61.08 61.11 58.88 62.28 3,195,029 59.863 3.86%
2014-04-29 0 83.00 82.80 83.00 81.30 83.70 1,242,900 103,446,482 83.230 58.88 58.73 58.88 57.67 59.37 1,752,163 59.039 0.12%
2014-04-28 0 82.90 82.85 82.90 82.15 85.55 2,032,008 169,009,463 83.174 58.81 58.77 58.81 58.27 60.69 2,864,598 58.999 -0.12%
2014-04-25 0 83.00 82.90 82.95 82.20 84.00 2,600,043 215,992,463 83.073 58.88 58.81 58.84 58.31 59.59 3,665,378 58.928 0.24%
2014-04-24 0 82.80 82.75 82.80 82.60 84.50 1,269,900 105,534,280 83.104 58.73 58.70 58.73 58.59 59.94 1,790,226 58.950 1.91%
2014-04-23 0 81.25 80.90 81.00 80.60 82.40 1,222,109 99,474,446 81.396 57.63 57.39 57.46 57.17 58.45 1,722,853 57.738 -2.11%
2014-04-22 0 83.00 82.95 83.00 81.70 84.50 306,500 25,435,935 82.988 58.88 58.84 58.88 57.95 59.94 432,085 58.868 0.12%
2014-04-17 0 82.90 82.55 82.95 82.20 83.00 866,900 71,826,672 82.855 58.81 58.56 58.84 58.31 58.88 1,222,102 58.773 0.00%
2014-04-16 0 82.90 82.85 82.90 81.00 83.00 914,100 74,863,900 81.899 58.81 58.77 58.81 57.46 58.88 1,288,641 58.095 1.66%
2014-04-15 0 81.55 81.55 81.65 79.90 82.20 1,928,869 157,016,556 81.403 57.85 57.85 57.92 56.68 58.31 2,719,199 57.744 2.64%
2014-04-14 0 79.45 79.35 79.45 79.00 79.90 198,257 15,794,366 79.666 56.36 56.29 56.36 56.04 56.68 279,490 56.511 0.19%
2014-04-11 0 79.30 79.25 79.35 79.00 79.65 709,812 56,307,398 79.327 56.25 56.22 56.29 56.04 56.50 1,000,649 56.271 -0.13%
2014-04-10 0 79.40 79.35 79.40 78.95 79.65 381,996 30,250,165 79.190 56.32 56.29 56.32 56.00 56.50 538,514 56.173 0.44%
2014-04-09 0 79.05 79.05 79.20 77.40 79.45 774,094 60,957,464 78.747 56.07 56.07 56.18 54.90 56.36 1,091,269 55.859 3.20%
2014-04-08 0 76.60 76.80 77.10 75.50 77.45 778,955 59,844,021 76.826 54.34 54.48 54.69 53.56 54.94 1,098,122 54.497 0.26%
2014-04-07 0 76.40 76.35 76.40 76.15 79.95 1,063,000 81,511,930 76.681 54.19 54.16 54.19 54.02 56.71 1,498,551 54.394 -1.99%
2014-04-04 0 77.95 77.80 77.85 77.40 79.50 477,250 37,306,990 78.171 55.29 55.19 55.22 54.90 56.39 672,797 55.451 -1.02%
2014-04-03 0 78.75 78.70 78.75 77.75 79.15 719,834 56,650,545 78.699 55.86 55.83 55.86 55.15 56.15 1,014,777 55.826 -0.19%
2014-04-02 0 78.90 78.80 78.90 76.15 78.95 1,725,018 134,154,236 77.770 55.97 55.90 55.97 54.02 56.00 2,431,823 55.166 4.30%
2014-04-01 0 75.65 75.35 75.60 74.05 76.00 581,705 43,696,076 75.117 53.66 53.45 53.63 52.53 53.91 820,051 53.285 0.46%
2014-03-31 0 75.30 75.20 75.80 71.95 76.90 1,290,702 96,075,975 74.437 53.41 53.34 53.77 51.04 54.55 1,819,551 52.802 4.15%
2014-03-28 0 72.30 72.25 72.35 71.50 72.50 271,480 19,590,553 72.162 51.29 51.25 51.32 50.72 51.43 382,716 51.188 0.77%
2014-03-27 0 71.75 71.35 71.75 69.30 72.00 591,000 42,254,262 71.496 50.90 50.61 50.90 49.16 51.07 833,155 50.716 0.99%
2014-03-26 0 71.05 70.80 71.00 70.75 71.40 654,734 46,402,035 70.872 50.40 50.22 50.36 50.19 50.65 923,003 50.273 1.43%
2014-03-25 0 70.05 70.00 70.05 69.00 70.80 1,374,300 96,241,738 70.030 49.69 49.65 49.69 48.95 50.22 1,937,402 49.676 -0.99%
2014-03-24 0 70.75 70.35 70.80 68.55 70.85 592,555 41,465,718 69.978 50.19 49.90 50.22 48.63 50.26 835,347 49.639 1.80%
2014-03-21 0 69.50 69.50 69.60 65.75 69.65 918,200 62,729,985 68.318 49.30 49.30 49.37 46.64 49.41 1,294,421 48.462 4.67%
2014-03-20 0 66.40 66.10 66.80 65.75 67.95 221,276 14,677,915 66.333 47.10 46.89 47.38 46.64 48.20 311,941 47.053 -1.78%
2014-03-19 0 67.60 67.55 67.60 66.35 67.85 648,600 43,651,930 67.302 47.95 47.92 47.95 47.07 48.13 914,356 47.741 1.65%
2014-03-18 0 66.50 66.45 66.60 64.65 67.10 440,747 29,090,479 66.003 47.17 47.14 47.24 45.86 47.60 621,338 46.819 2.86%
2014-03-17 0 64.65 64.60 64.65 63.90 65.20 495,100 32,008,650 64.651 45.86 45.82 45.86 45.33 46.25 697,961 45.860 -0.54%
2014-03-14 0 65.00 65.00 65.05 64.85 66.85 1,864,193 121,374,413 65.108 46.11 46.11 46.14 46.00 47.42 2,628,023 46.185 -3.70%
2014-03-13 0 67.50 67.20 67.30 67.05 69.15 448,406 30,320,973 67.619 47.88 47.67 47.74 47.56 49.05 632,135 47.966 -0.22%
2014-03-12 0 67.65 67.60 67.65 67.30 68.80 593,708 40,353,267 67.968 47.99 47.95 47.99 47.74 48.80 836,973 48.213 -0.66%
2014-03-11 0 68.10 68.00 68.05 68.00 70.55 497,410 34,106,694 68.569 48.31 48.24 48.27 48.24 50.04 701,218 48.639 -2.08%
2014-03-10 0 69.55 69.60 69.65 68.80 69.95 443,497 30,723,036 69.275 49.34 49.37 49.41 48.80 49.62 625,214 49.140 -0.64%
2014-03-07 0 70.00 70.00 70.20 69.15 70.50 1,040,515 72,781,168 69.947 49.65 49.65 49.80 49.05 50.01 1,466,853 49.617 1.30%
2014-03-06 0 69.10 69.05 69.15 68.95 69.50 1,416,400 99,307,764 70.113 49.02 48.98 49.05 48.91 49.30 1,996,752 49.735 -0.50%
2014-03-05 0 69.45 69.35 69.40 69.30 73.95 1,807,766 126,475,927 69.963 49.26 49.19 49.23 49.16 52.46 2,548,476 49.628 -4.54%
2014-03-04 0 72.75 72.70 72.75 69.45 72.80 717,522 51,389,660 71.621 51.61 51.57 51.61 49.26 51.64 1,011,518 50.805 4.68%
2014-03-03 0 69.50 69.45 69.50 68.90 70.30 549,964 38,146,116 69.361 49.30 49.26 49.30 48.87 49.87 775,305 49.201 -1.14%
2014-02-28 0 70.30 70.10 70.30 67.65 70.45 523,100 36,472,165 69.723 49.87 49.73 49.87 47.99 49.97 737,434 49.458 0.07%
2014-02-27 0 70.25 70.25 70.30 66.25 70.30 829,697 57,122,307 68.847 49.83 49.83 49.87 46.99 49.87 1,169,655 48.837 6.04%
2014-02-26 0 66.25 66.20 66.25 66.15 70.00 374,748 24,886,210 66.408 46.99 46.96 46.99 46.92 49.65 528,296 47.107 -1.78%
2014-02-25 0 67.45 67.40 67.45 67.30 69.50 254,458 17,240,635 67.754 47.85 47.81 47.85 47.74 49.30 358,719 48.062 -0.81%
2014-02-24 0 68.00 67.95 68.00 67.95 69.05 258,400 17,667,365 68.372 48.24 48.20 48.24 48.20 48.98 364,276 48.500 -0.07%
2014-02-21 0 68.05 68.00 68.05 68.00 70.00 454,100 31,151,415 68.600 48.27 48.24 48.27 48.24 49.65 640,162 48.662 -0.15%
2014-02-20 0 68.15 68.10 68.15 68.05 70.70 1,378,751 95,670,637 69.389 48.34 48.31 48.34 48.27 50.15 1,943,677 49.221 -3.61%
2014-02-19 0 70.70 70.70 70.80 67.95 70.95 2,162,570 147,892,527 68.387 50.15 50.15 50.22 48.20 50.33 3,048,656 48.511 4.51%
2014-02-18 0 67.65 67.60 67.65 67.55 68.00 163,374 11,065,212 67.729 47.99 47.95 47.99 47.92 48.24 230,314 48.044 0.00%
2014-02-17 0 67.65 67.55 67.75 65.15 67.85 275,600 18,502,367 67.135 47.99 47.92 48.06 46.21 48.13 388,524 47.622 4.00%
2014-02-14 0 65.05 65.00 65.05 64.85 66.00 1,219,400 79,724,452 65.380 46.14 46.11 46.14 46.00 46.82 1,719,034 46.377 -1.44%
2014-02-13 0 66.00 65.95 66.00 65.80 68.70 958,752 63,717,247 66.459 46.82 46.78 46.82 46.68 48.73 1,351,589 47.142 -3.44%
2014-02-12 0 68.35 68.25 68.35 67.60 68.75 1,324,302 89,815,433 67.821 48.48 48.41 48.48 47.95 48.77 1,866,918 48.109 2.40%
2014-02-11 0 66.75 66.70 66.80 66.65 69.00 1,000,163 67,360,428 67.349 47.35 47.31 47.38 47.28 48.95 1,409,967 47.774 -2.05%
2014-02-10 0 68.15 68.00 68.05 67.35 69.00 611,100 41,428,000 67.793 48.34 48.24 48.27 47.77 48.95 861,491 48.089 -0.37%
2014-02-07 0 68.40 68.20 68.45 67.80 69.20 383,590 26,239,890 68.406 48.52 48.38 48.56 48.09 49.09 540,761 48.524 0.44%
2014-02-06 0 68.10 68.00 68.10 67.30 69.65 639,300 43,721,385 68.389 48.31 48.24 48.31 47.74 49.41 901,245 48.512 -0.15%
2014-02-05 0 68.20 68.05 68.15 67.45 70.00 472,400 32,239,698 68.247 48.38 48.27 48.34 47.85 49.65 665,960 48.411 0.81%
2014-02-04 0 67.65 67.60 67.70 67.50 73.00 846,061 58,555,245 69.209 47.99 47.95 48.02 47.88 51.78 1,192,724 49.094 -7.07%
2014-01-30 0 72.80 72.80 73.30 72.50 73.50 507,100 36,913,730 72.794 51.64 51.64 52.00 51.43 52.14 714,878 51.636 -0.61%
2014-01-29 0 73.25 73.25 73.30 72.55 75.25 849,456 62,397,873 73.456 51.96 51.96 52.00 51.46 53.38 1,197,510 52.106 -0.48%
2014-01-28 0 73.60 73.55 73.85 72.50 73.85 557,600 40,878,310 73.311 52.21 52.17 52.39 51.43 52.39 786,070 52.003 1.45%
2014-01-27 0 72.55 72.50 72.55 71.60 74.40 1,253,212 90,665,212 72.346 51.46 51.43 51.46 50.79 52.78 1,766,700 51.319 -3.72%
2014-01-24 0 75.35 75.60 75.65 75.20 78.50 1,860,700 142,816,885 76.754 53.45 53.63 53.66 53.34 55.68 2,623,099 54.446 -3.58%
2014-01-23 0 78.15 78.10 78.15 73.90 78.50 810,400 62,590,075 77.234 55.44 55.40 55.44 52.42 55.68 1,142,451 54.786 0.77%
2014-01-22 0 77.55 76.95 77.55 75.20 78.35 1,188,736 92,042,173 77.429 55.01 54.58 55.01 53.34 55.58 1,675,806 54.924 2.65%
2014-01-21 0 75.55 75.45 75.90 71.95 79.30 1,139,504 85,192,172 74.763 53.59 53.52 53.84 51.04 56.25 1,606,402 53.033 5.37%
2014-01-20 0 71.70 71.55 71.70 70.05 71.70 815,105 58,077,516 71.252 50.86 50.75 50.86 49.69 50.86 1,149,084 50.542 1.99%
2014-01-17 0 70.30 70.25 70.30 70.10 71.00 627,412 44,122,863 70.325 49.87 49.83 49.87 49.73 50.36 884,486 49.885 0.43%
2014-01-16 0 70.00 69.65 70.00 69.45 70.00 889,400 62,034,430 69.749 49.65 49.41 49.65 49.26 49.65 1,253,821 49.476 1.60%
2014-01-15 0 68.90 69.10 69.20 68.30 69.20 310,000 21,374,017 68.948 48.87 49.02 49.09 48.45 49.09 437,019 48.909 0.73%
2014-01-14 0 68.40 68.40 68.65 67.20 70.00 788,170 53,603,456 68.010 48.52 48.52 48.70 47.67 49.65 1,111,113 48.243 -2.29%
2014-01-13 0 70.00 69.80 70.05 68.70 70.00 759,432 52,767,169 69.482 49.65 49.51 49.69 48.73 49.65 1,070,600 49.287 1.45%
2014-01-10 0 69.00 68.65 69.05 67.25 69.65 638,900 43,919,715 68.743 48.95 48.70 48.98 47.70 49.41 900,681 48.763 -0.29%
2014-01-09 0 69.20 69.10 69.15 65.10 69.35 1,468,308 100,053,322 68.142 49.09 49.02 49.05 46.18 49.19 2,069,929 48.337 6.30%
2014-01-08 0 65.10 65.20 65.45 64.00 65.45 831,451 53,944,435 64.880 46.18 46.25 46.43 45.40 46.43 1,172,128 46.023 1.80%
2014-01-07 0 63.95 63.85 63.95 63.20 64.20 431,700 27,526,102 63.762 45.36 45.29 45.36 44.83 45.54 608,584 45.230 0.00%
2014-01-06 0 63.95 64.00 64.05 62.10 64.80 1,087,460 68,701,133 63.176 45.36 45.40 45.43 44.05 45.97 1,533,033 44.814 -0.16%
2014-01-03 0 64.05 64.05 64.35 62.55 65.15 1,107,800 70,837,542 63.944 45.43 45.43 45.65 44.37 46.21 1,561,707 45.359 -2.21%
2014-01-02 0 65.50 65.45 65.50 64.60 65.50 300,400 19,559,736 65.112 46.46 46.43 46.46 45.82 46.46 423,485 46.188 0.92%
2013-12-31 0 64.90 64.30 64.90 64.05 66.00 531,636 34,317,748 64.551 46.04 45.61 46.04 45.43 46.82 749,467 45.790 0.62%
2013-12-30 0 64.50 64.40 64.65 63.55 64.75 446,800 28,640,392 64.101 45.75 45.68 45.86 45.08 45.93 629,871 45.470 0.16%
2013-12-27 0 64.40 64.40 64.45 63.60 65.00 1,045,600 67,452,917 64.511 45.68 45.68 45.72 45.11 46.11 1,474,022 45.761 -0.46%
2013-12-24 0 64.70 64.55 64.70 64.50 65.05 141,716 9,159,374 64.632 45.90 45.79 45.90 45.75 46.14 199,782 45.847 0.00%
2013-12-23 0 64.70 64.45 64.65 63.50 64.75 211,550 13,591,248 64.246 45.90 45.72 45.86 45.04 45.93 298,230 45.573 1.01%
2013-12-20 0 64.05 63.95 64.25 63.00 64.55 432,900 27,653,914 63.881 45.43 45.36 45.58 44.69 45.79 610,275 45.314 0.79%
2013-12-19 0 63.55 63.25 63.55 63.15 65.20 603,661 38,472,864 63.733 45.08 44.87 45.08 44.80 46.25 851,004 45.209 -1.78%
2013-12-18 0 64.70 64.50 64.60 62.80 64.75 788,922 50,662,906 64.218 45.90 45.75 45.82 44.55 45.93 1,112,173 45.553 3.27%
2013-12-17 0 62.65 62.55 62.60 62.30 62.95 207,000 12,945,395 62.538 44.44 44.37 44.41 44.19 44.65 291,816 44.362 0.56%
2013-12-16 0 62.30 62.30 62.35 61.75 63.30 417,000 25,968,957 62.276 44.19 44.19 44.23 43.80 44.90 587,861 44.175 -1.66%
2013-12-13 0 63.35 63.30 63.65 63.00 64.45 694,638 44,221,700 63.662 44.94 44.90 45.15 44.69 45.72 979,257 45.158 -1.02%
2013-12-12 0 64.00 63.95 64.00 63.95 65.00 320,400 20,576,962 64.223 45.40 45.36 45.40 45.36 46.11 451,680 45.557 -0.39%
2013-12-11 0 64.25 64.20 64.25 63.70 64.50 728,169 46,708,767 64.146 45.58 45.54 45.58 45.19 45.75 1,026,527 45.502 0.16%
2013-12-10 0 64.15 63.95 64.20 63.45 64.45 486,697 31,161,414 64.026 45.50 45.36 45.54 45.01 45.72 686,115 45.417 1.10%
2013-12-09 0 63.45 63.35 63.55 62.20 64.00 417,100 26,526,675 63.598 45.01 44.94 45.08 44.12 45.40 588,002 45.113 2.01%
2013-12-06 0 62.20 62.15 62.25 61.90 64.25 909,936 56,848,792 62.476 44.12 44.09 44.16 43.91 45.58 1,282,771 44.317 -4.09%
2013-12-05 0 64.85 64.85 64.90 63.85 66.45 1,052,000 68,140,735 64.773 46.00 46.00 46.04 45.29 47.14 1,483,044 45.947 -1.97%
2013-12-04 0 66.15 66.00 66.05 64.20 66.30 1,416,200 92,607,840 65.392 46.92 46.82 46.85 45.54 47.03 1,996,470 46.386 3.28%
2013-12-03 0 64.05 64.05 64.15 63.30 64.80 684,280 43,711,901 63.880 45.43 45.43 45.50 44.90 45.97 964,655 45.313 -1.16%
2013-12-02 0 64.80 64.75 64.85 62.75 64.85 1,092,032 70,125,141 64.215 45.97 45.93 46.00 44.51 46.00 1,539,479 45.551 1.01%
2013-11-29 0 64.15 64.35 64.40 62.40 64.75 974,500 61,672,862 63.287 45.50 45.65 45.68 44.26 45.93 1,373,789 44.893 0.86%
2013-11-28 0 63.60 63.45 63.60 62.50 64.90 490,142 31,097,905 63.447 45.11 45.01 45.11 44.33 46.04 690,972 45.006 2.17%
2013-11-27 0 62.25 62.20 62.30 61.25 63.20 541,006 33,602,010 62.110 44.16 44.12 44.19 43.45 44.83 762,677 44.058 -0.32%
2013-11-26 0 62.45 62.35 63.00 60.50 63.00 1,243,376 77,427,899 62.272 44.30 44.23 44.69 42.92 44.69 1,752,834 44.173 2.13%
2013-11-25 0 61.15 61.15 61.30 60.90 61.80 732,872 44,778,450 61.100 43.38 43.38 43.48 43.20 43.84 1,033,157 43.341 -1.21%
2013-11-22 0 61.90 61.85 61.90 61.25 62.40 359,807 22,269,307 61.892 43.91 43.87 43.91 43.45 44.26 507,233 43.903 -0.24%
2013-11-21 0 62.05 62.00 62.05 61.90 63.50 455,604 28,369,556 62.268 44.02 43.98 44.02 43.91 45.04 642,282 44.170 -2.82%
2013-11-20 0 63.85 63.80 63.90 62.80 64.30 895,000 57,125,815 63.828 45.29 45.26 45.33 44.55 45.61 1,261,715 45.276 1.67%
2013-11-19 0 62.80 62.65 63.00 62.60 63.90 1,280,700 80,496,775 62.854 44.55 44.44 44.69 44.41 45.33 1,805,451 44.585 -0.55%
2013-11-18 0 63.15 63.15 63.35 61.60 63.65 964,100 60,292,952 62.538 44.80 44.80 44.94 43.70 45.15 1,359,128 44.361 2.60%
2013-11-15 0 61.55 61.45 61.50 61.45 62.00 1,576,034 97,356,863 61.773 43.66 43.59 43.63 43.59 43.98 2,221,794 43.819 -1.05%
2013-11-14 0 62.20 62.00 62.25 61.55 62.50 740,500 45,784,610 61.829 44.12 43.98 44.16 43.66 44.33 1,043,911 43.859 0.57%
2013-11-13 0 61.85 61.65 61.70 61.00 62.90 942,753 57,863,409 61.377 43.87 43.73 43.77 43.27 44.62 1,329,034 43.538 -1.83%
2013-11-12 0 63.00 63.00 63.05 62.70 65.50 445,947 28,357,442 63.589 44.69 44.69 44.72 44.48 46.46 628,668 45.107 -3.15%
2013-11-11 0 65.05 65.00 65.05 63.80 65.50 1,371,435 89,026,419 64.915 46.14 46.11 46.14 45.26 46.46 1,933,364 46.047 1.72%
2013-11-08 0 63.95 63.90 63.95 63.50 66.40 838,338 53,654,257 64.001 45.36 45.33 45.36 45.04 47.10 1,181,837 45.399 -2.74%
2013-11-07 0 65.75 65.70 65.75 65.10 67.55 1,597,771 104,818,308 65.603 46.64 46.60 46.64 46.18 47.92 2,252,438 46.535 0.69%
2013-11-06 0 65.30 65.00 65.05 65.00 68.40 996,800 65,762,277 65.973 46.32 46.11 46.14 46.11 48.52 1,405,226 46.798 -3.62%
2013-11-05 0 67.75 67.85 67.95 67.75 68.75 1,104,650 75,119,292 68.003 48.06 48.13 48.20 48.06 48.77 1,557,267 48.238 -0.44%
2013-11-04 0 68.05 68.00 68.05 67.25 75.40 2,017,427 140,268,228 69.528 48.27 48.24 48.27 47.70 53.49 2,844,043 49.320 -8.84%
2013-11-01 0 74.65 74.50 74.70 74.50 75.50 529,204 39,620,630 74.868 52.95 52.85 52.99 52.85 53.56 746,039 53.108 -0.13%
2013-10-31 0 74.75 74.45 74.85 73.25 74.85 1,065,092 78,562,513 73.761 53.02 52.81 53.09 51.96 53.09 1,501,500 52.323 1.49%
2013-10-30 0 73.65 73.55 73.60 73.20 75.00 471,100 34,818,202 73.908 52.24 52.17 52.21 51.92 53.20 664,127 52.427 0.41%
2013-10-29 0 73.35 73.35 73.40 73.20 75.00 567,000 41,854,946 73.818 52.03 52.03 52.07 51.92 53.20 799,321 52.363 -0.61%
2013-10-28 0 73.80 73.55 73.80 72.65 75.25 579,138 42,611,028 73.577 52.35 52.17 52.35 51.53 53.38 816,433 52.192 -1.60%
2013-10-25 0 75.00 74.80 74.85 74.80 76.30 460,800 34,632,117 75.157 53.20 53.06 53.09 53.06 54.12 649,607 53.312 -1.51%
2013-10-24 0 76.15 76.15 76.20 76.10 77.95 427,935 32,779,367 76.599 54.02 54.02 54.05 53.98 55.29 603,276 54.336 -0.33%
2013-10-23 0 76.40 76.40 76.60 76.10 78.15 636,300 49,205,955 77.331 54.19 54.19 54.34 53.98 55.44 897,016 54.855 -1.93%
2013-10-22 0 77.90 77.85 77.90 77.00 78.20 3,152,730 243,545,919 77.249 55.26 55.22 55.26 54.62 55.47 4,444,522 54.797 1.04%
2013-10-21 0 77.10 77.00 77.10 76.85 77.55 916,700 70,805,217 77.239 54.69 54.62 54.69 54.51 55.01 1,292,306 54.790 0.52%
2013-10-18 0 76.70 76.65 76.70 76.65 77.80 261,300 20,088,220 76.878 54.41 54.37 54.41 54.37 55.19 368,364 54.534 -0.32%
2013-10-17 0 76.95 76.80 76.85 76.80 78.35 408,678 31,534,711 77.163 54.58 54.48 54.51 54.48 55.58 576,129 54.736 -0.71%
2013-10-16 0 77.50 77.35 77.50 77.30 78.70 343,360 26,763,162 77.945 54.97 54.87 54.97 54.83 55.83 484,048 55.290 -0.32%
2013-10-15 0 77.75 77.65 77.70 76.95 78.60 2,593,782 202,714,893 78.154 55.15 55.08 55.12 54.58 55.76 3,656,552 55.439 -0.06%
2013-10-11 0 77.80 77.80 78.30 77.75 78.90 211,841 16,614,450 78.429 55.19 55.19 55.54 55.15 55.97 298,640 55.634 -0.32%
2013-10-10 0 78.05 77.85 78.20 77.80 78.90 217,754 16,983,895 77.996 55.36 55.22 55.47 55.19 55.97 306,976 55.326 0.06%
2013-10-09 0 78.00 77.95 78.00 77.95 79.95 402,200 31,525,620 78.383 55.33 55.29 55.33 55.29 56.71 566,996 55.601 -1.14%
2013-10-08 0 78.90 78.90 79.00 78.50 80.20 577,063 45,592,234 79.007 55.97 55.97 56.04 55.68 56.89 813,507 56.044 -0.25%
2013-10-07 0 79.10 79.10 79.25 79.00 80.20 682,100 54,188,075 79.443 56.11 56.11 56.22 56.04 56.89 961,582 56.353 -0.94%
2013-10-04 0 79.85 79.85 79.90 79.50 82.00 1,102,106 88,746,297 80.524 56.64 56.64 56.68 56.39 58.17 1,553,680 57.120 -1.72%
2013-10-03 0 81.25 81.20 81.25 80.00 81.45 2,871,100 230,841,560 80.402 57.63 57.60 57.63 56.75 57.78 4,047,498 57.033 1.56%
2013-10-02 0 80.00 79.95 80.00 78.30 80.80 1,323,055 105,664,767 79.864 56.75 56.71 56.75 55.54 57.32 1,865,160 56.652 1.65%
2013-09-30 0 78.70 78.55 78.75 78.10 79.15 413,453 32,523,962 78.664 55.83 55.72 55.86 55.40 56.15 582,860 55.801 -0.38%
2013-09-27 0 79.00 78.55 79.05 78.50 79.90 249,084 19,629,820 78.808 56.04 55.72 56.07 55.68 56.68 351,143 55.903 -0.13%
2013-09-26 0 79.10 79.05 79.30 78.90 80.40 546,734 43,392,194 79.366 56.11 56.07 56.25 55.97 57.03 770,752 56.299 -1.68%
2013-09-25 0 80.45 80.50 80.60 79.35 80.60 526,523 42,110,338 79.978 57.07 57.10 57.17 56.29 57.17 742,259 56.733 2.42%
2013-09-24 0 78.55 78.50 78.85 78.30 79.65 326,638 25,840,845 79.112 55.72 55.68 55.93 55.54 56.50 460,474 56.118 -1.38%
2013-09-23 0 79.65 79.60 79.65 78.00 80.45 406,207 32,234,973 79.356 56.50 56.46 56.50 55.33 57.07 572,645 56.291 2.51%
2013-09-19 0 77.70 77.70 78.15 77.60 79.45 462,500 36,258,937 78.398 55.12 55.12 55.44 55.05 56.36 652,004 55.612 -1.08%
2013-09-18 0 78.55 78.50 78.55 77.90 79.10 262,600 20,646,231 78.622 55.72 55.68 55.72 55.26 56.11 370,197 55.771 -0.38%
2013-09-17 0 78.85 78.75 78.80 77.80 79.00 269,400 21,194,565 78.673 55.93 55.86 55.90 55.19 56.04 379,783 55.807 -0.13%
2013-09-16 0 78.95 78.85 78.95 78.65 79.10 773,350 60,996,708 78.873 56.00 55.93 56.00 55.79 56.11 1,090,221 55.949 0.83%
2013-09-13 0 78.30 78.35 78.40 77.40 78.60 856,400 66,776,331 77.973 55.54 55.58 55.61 54.90 55.76 1,207,299 55.311 0.38%
2013-09-12 0 78.00 77.85 78.00 77.85 78.90 580,752 45,323,774 78.043 55.33 55.22 55.33 55.22 55.97 818,708 55.360 0.00%
2013-09-11 0 78.00 77.95 78.00 77.30 79.75 591,000 46,269,143 78.290 55.33 55.29 55.33 54.83 56.57 833,155 55.535 -0.76%
2013-09-10 0 78.60 78.55 78.60 78.25 80.50 637,714 50,248,354 78.794 55.76 55.72 55.76 55.51 57.10 899,009 55.893 -1.26%
2013-09-09 0 79.60 79.45 79.60 79.15 80.50 460,700 36,676,777 79.611 56.46 56.36 56.46 56.15 57.10 649,466 56.472 0.51%
2013-09-06 0 79.20 79.40 79.45 78.95 79.80 443,528 35,156,055 79.265 56.18 56.32 56.36 56.00 56.61 625,258 56.226 -0.63%
2013-09-05 0 79.70 79.55 79.70 79.55 81.20 375,480 30,082,604 80.118 56.54 56.43 56.54 56.43 57.60 529,328 56.832 0.00%
2013-09-04 0 79.70 79.70 80.00 79.45 82.25 673,907 54,116,158 80.302 56.54 56.54 56.75 56.36 58.34 950,032 56.962 -1.60%
2013-09-03 0 81.00 81.00 81.05 79.30 81.65 736,088 59,540,654 80.888 57.46 57.46 57.49 56.25 57.92 1,037,691 57.378 2.34%
2013-09-02 0 79.15 79.10 79.15 78.00 80.50 517,442 40,693,784 78.644 56.15 56.11 56.15 55.33 57.10 729,457 55.786 -0.94%
2013-08-30 0 79.90 79.40 79.90 79.10 81.05 616,702 49,283,771 79.915 56.68 56.32 56.68 56.11 57.49 869,388 56.688 -1.05%
2013-08-29 0 80.75 80.70 80.75 80.70 82.25 324,600 26,321,803 81.090 57.28 57.24 57.28 57.24 58.34 457,601 57.521 -1.52%
2013-08-28 0 82.00 82.00 82.05 82.00 83.95 157,600 12,973,812 82.321 58.17 58.17 58.20 58.17 59.55 222,175 58.395 -1.74%
2013-08-27 0 83.45 83.05 83.45 82.40 83.80 227,100 18,798,055 82.774 59.20 58.91 59.20 58.45 59.44 320,151 58.716 1.03%
2013-08-26 0 82.60 82.60 82.80 82.55 84.30 309,410 25,823,184 83.459 58.59 58.59 58.73 58.56 59.80 436,187 59.202 -0.42%
2013-08-23 0 82.95 82.85 82.95 82.70 84.20 212,500 17,613,900 82.889 58.84 58.77 58.84 58.66 59.73 299,569 58.797 -0.36%
2013-08-22 0 83.25 83.20 83.30 82.70 84.00 119,638 9,948,298 83.153 59.05 59.02 59.09 58.66 59.59 168,658 58.985 0.00%
2013-08-21 0 83.25 83.50 83.75 82.40 84.25 439,100 36,560,051 83.261 59.05 59.23 59.41 58.45 59.76 619,016 59.062 0.97%
2013-08-20 0 82.45 82.40 82.45 82.40 84.70 540,908 45,155,129 83.480 58.49 58.45 58.49 58.45 60.08 762,538 59.217 -1.08%
2013-08-19 0 83.35 83.30 83.35 82.70 84.20 542,800 45,089,402 83.068 59.12 59.09 59.12 58.66 59.73 765,206 58.925 0.79%
2013-08-16 0 82.70 82.70 82.75 82.40 83.70 609,741 50,679,878 83.117 58.66 58.66 58.70 58.45 59.37 859,575 58.959 0.43%
2013-08-15 0 82.70 82.70 82.75 82.50 86.60 836,400 70,575,091 84.380 58.42 58.42 58.45 58.27 61.17 1,184,116 59.602 -3.05%
2013-08-13 0 85.30 85.05 85.35 85.00 86.80 321,834 27,405,650 85.155 60.25 60.08 60.29 60.04 61.31 455,630 60.149 1.19%
2013-08-12 0 84.30 84.25 84.50 83.85 86.20 407,400 34,431,828 84.516 59.55 59.51 59.69 59.23 60.89 576,768 59.698 -1.35%
2013-08-09 0 85.45 85.10 85.50 83.00 85.60 515,383 43,574,062 84.547 60.36 60.11 60.39 58.63 60.46 729,643 59.720 3.45%
2013-08-08 0 82.60 82.55 82.60 82.45 83.80 186,001 15,400,489 82.798 58.34 58.31 58.34 58.24 59.19 263,327 58.484 -0.18%
2013-08-07 0 82.75 82.70 82.75 82.70 84.65 441,200 36,828,996 83.475 58.45 58.42 58.45 58.42 59.79 624,620 58.962 -0.12%
2013-08-06 0 82.85 82.80 82.85 82.30 83.50 364,047 30,158,825 82.843 58.52 58.49 58.52 58.13 58.98 515,392 58.516 0.42%
2013-08-05 0 82.50 82.50 82.55 82.50 84.45 349,000 28,948,185 82.946 58.27 58.27 58.31 58.27 59.65 494,090 58.589 -1.55%
2013-08-02 0 83.80 83.75 83.85 83.70 86.80 587,500 49,426,746 84.131 59.19 59.16 59.23 59.12 61.31 831,741 59.426 -1.82%
2013-08-01 0 85.35 85.25 85.40 84.70 85.90 469,336 39,965,217 85.153 60.29 60.22 60.32 59.83 60.68 664,453 60.148 1.25%
2013-07-31 0 84.30 84.05 84.30 83.80 86.45 726,438 61,545,284 84.722 59.55 59.37 59.55 59.19 61.06 1,028,440 59.843 0.00%
2013-07-30 0 84.30 84.30 84.35 84.05 85.05 278,440 23,464,414 84.271 59.55 59.55 59.58 59.37 60.08 394,196 59.525 -1.23%
2013-07-29 0 85.35 85.30 85.35 85.30 87.00 348,700 29,889,257 85.716 60.29 60.25 60.29 60.25 61.45 493,665 60.546 -0.99%
2013-07-26 0 86.20 86.15 86.20 85.80 86.95 201,577 17,382,912 86.235 60.89 60.85 60.89 60.60 61.42 285,378 60.912 -0.06%
2013-07-25 0 86.25 86.25 86.30 84.00 88.00 661,383 56,926,044 86.071 60.92 60.92 60.96 59.33 62.16 936,339 60.796 1.29%
2013-07-24 0 85.15 85.10 85.55 84.20 87.30 428,742 36,560,261 85.273 60.15 60.11 60.43 59.47 61.66 606,983 60.233 -2.63%
2013-07-23 0 87.45 87.20 87.60 85.20 87.60 483,323 41,807,838 86.501 61.77 61.59 61.88 60.18 61.88 684,255 61.100 4.17%
2013-07-22 0 83.95 83.90 84.15 83.10 85.05 156,400 13,109,546 83.821 59.30 59.26 59.44 58.70 60.08 221,420 59.207 -0.89%
2013-07-19 0 84.70 84.05 84.70 83.50 85.45 320,100 27,034,066 84.455 59.83 59.37 59.83 58.98 60.36 453,175 59.655 0.30%
2013-07-18 0 84.45 84.45 84.90 83.20 85.00 417,230 34,951,543 83.770 59.65 59.65 59.97 58.77 60.04 590,685 59.171 2.18%
2013-07-17 0 82.65 82.50 82.65 82.30 83.30 364,600 30,160,375 82.722 58.38 58.27 58.38 58.13 58.84 516,175 58.431 -0.18%
2013-07-16 0 82.80 82.75 82.80 82.70 83.10 556,338 45,944,875 82.584 58.49 58.45 58.49 58.42 58.70 787,624 58.334 1.47%
2013-07-15 0 81.60 81.50 81.55 81.15 82.00 322,123 26,304,659 81.660 57.64 57.57 57.60 57.32 57.92 456,039 57.681 -0.97%
2013-07-12 0 82.40 82.40 82.45 82.20 85.65 670,900 55,725,942 83.061 58.20 58.20 58.24 58.06 60.50 949,813 58.670 -2.72%
2013-07-11 0 84.70 84.25 84.30 83.50 85.30 465,900 39,424,594 84.620 59.83 59.51 59.55 58.98 60.25 659,588 59.772 2.29%
2013-07-10 0 82.80 82.70 82.80 80.70 82.90 458,015 37,758,306 82.439 58.49 58.42 58.49 57.00 58.56 648,425 58.231 2.67%
2013-07-09 0 80.65 80.60 80.80 80.25 81.95 501,716 40,542,216 80.807 56.97 56.93 57.07 56.68 57.89 710,294 57.078 -1.29%
2013-07-08 0 81.70 81.70 81.80 81.30 82.40 326,725 26,758,903 81.900 57.71 57.71 57.78 57.43 58.20 462,554 57.850 -0.85%
2013-07-05 0 82.40 82.40 82.45 82.30 83.10 241,601 20,017,552 82.854 58.20 58.20 58.24 58.13 58.70 342,042 58.524 -0.72%
2013-07-04 0 83.00 82.95 83.00 82.90 83.80 527,536 43,818,418 83.062 58.63 58.59 58.63 58.56 59.19 746,848 58.671 -0.90%
2013-07-03 0 83.75 83.70 83.75 83.70 86.30 468,400 39,628,532 84.604 59.16 59.12 59.16 59.12 60.96 663,128 59.760 -0.30%
2013-07-02 0 84.00 83.95 84.00 83.75 86.30 643,758 54,394,634 84.495 59.33 59.30 59.33 59.16 60.96 911,387 59.683 -1.70%
2013-06-28 0 85.45 85.15 85.75 82.90 86.30 686,113 58,713,668 85.574 60.36 60.15 60.57 58.56 60.96 971,350 60.445 2.77%
2013-06-27 0 83.15 82.95 83.30 82.95 86.30 601,800 50,800,454 84.414 58.73 58.59 58.84 58.59 60.96 851,986 59.626 -2.12%
2013-06-26 0 84.95 84.95 85.00 84.00 86.90 293,206 24,921,035 84.995 60.00 60.00 60.04 59.33 61.38 415,100 60.036 1.68%
2013-06-25 0 83.55 83.50 83.55 83.50 84.40 284,655 23,824,567 83.696 59.02 58.98 59.02 58.98 59.62 402,994 59.119 -1.42%
2013-06-24 0 84.75 84.70 84.75 84.65 85.60 565,700 48,121,027 85.065 59.86 59.83 59.86 59.79 60.46 800,878 60.085 -1.40%
2013-06-21 0 85.95 85.85 86.00 85.85 90.30 616,203 53,374,482 86.618 60.71 60.64 60.75 60.64 63.78 872,377 61.183 -3.70%
2013-06-20 0 89.25 89.20 89.40 88.80 91.00 440,087 39,555,351 89.881 63.04 63.01 63.15 62.72 64.28 623,044 63.487 -1.71%
2013-06-19 0 90.80 90.60 90.80 90.55 92.40 819,900 74,716,435 91.129 64.14 64.00 64.14 63.96 65.27 1,160,756 64.369 0.44%
2013-06-18 0 90.40 90.35 90.40 89.90 91.75 479,800 43,596,295 90.863 63.85 63.82 63.85 63.50 64.81 679,267 64.181 -0.06%
2013-06-17 0 90.45 90.45 90.50 89.55 90.85 1,132,600 101,898,490 89.969 63.89 63.89 63.92 63.25 64.17 1,603,455 63.549 1.69%
2013-06-14 0 88.95 88.80 89.05 87.85 90.05 688,631 61,397,510 89.159 62.83 62.72 62.90 62.05 63.61 974,915 62.977 2.24%
2013-06-13 0 87.00 86.90 87.15 86.30 88.10 602,961 52,542,555 87.141 61.45 61.38 61.56 60.96 62.23 853,630 61.552 -1.25%
2013-06-11 0 88.10 87.80 88.00 87.80 89.30 795,622 70,281,539 88.335 62.23 62.02 62.16 62.02 63.08 1,126,385 62.396 -1.07%
2013-06-10 0 89.05 88.75 89.05 88.20 90.45 436,315 38,860,505 89.065 62.90 62.69 62.90 62.30 63.89 617,704 62.911 -0.56%
2013-06-07 0 89.55 89.40 89.50 88.05 90.60 937,818 83,852,141 89.412 63.25 63.15 63.22 62.19 64.00 1,327,696 63.156 0.96%
2013-06-06 0 88.70 88.65 88.75 88.05 90.65 753,800 67,248,204 89.212 62.65 62.62 62.69 62.19 64.03 1,067,177 63.015 -0.17%
2013-06-05 0 88.85 88.50 88.60 87.65 93.00 683,322 60,730,421 88.875 62.76 62.51 62.58 61.91 65.69 967,399 62.777 -2.74%
2013-06-04 0 91.35 91.05 91.10 89.90 92.95 953,466 86,847,590 91.086 64.53 64.31 64.35 63.50 65.66 1,349,850 64.339 1.56%
2013-06-03 0 89.95 89.85 90.05 89.95 93.55 1,315,021 120,016,265 91.266 63.54 63.47 63.61 63.54 66.08 1,861,714 64.465 -2.65%
2013-05-31 0 92.40 93.55 93.60 89.05 93.55 5,786,839 533,218,424 92.143 65.27 66.08 66.11 62.90 66.08 8,192,597 65.085 3.59%
2013-05-30 0 89.20 89.05 89.10 87.00 90.55 604,400 53,677,987 88.812 63.01 62.90 62.94 61.45 63.96 855,667 62.732 0.96%
2013-05-29 0 88.35 87.85 88.40 86.95 90.50 357,281 31,511,266 88.197 62.41 62.05 62.44 61.42 63.92 505,813 62.298 0.28%
2013-05-28 0 88.10 87.95 88.00 87.05 90.80 701,150 62,085,434 88.548 62.23 62.12 62.16 61.49 64.14 992,639 62.546 -1.67%
2013-05-27 0 89.60 89.25 89.75 86.00 89.80 534,767 47,278,618 88.410 63.29 63.04 63.39 60.75 63.43 757,085 62.448 2.58%
2013-05-24 0 87.35 87.40 87.70 87.00 89.50 784,764 69,470,340 88.524 61.70 61.73 61.95 61.45 63.22 1,111,013 62.529 -2.40%
2013-05-23 0 89.50 90.15 90.25 88.35 94.60 771,555 69,617,898 90.231 63.22 63.68 63.75 62.41 66.82 1,092,313 63.734 -0.83%
2013-05-22 0 90.25 90.20 90.40 88.90 90.95 681,603 61,309,263 89.949 63.75 63.71 63.85 62.79 64.24 964,965 63.535 1.58%
2013-05-21 0 88.85 89.20 89.25 88.20 90.00 1,138,595 101,173,058 88.858 62.76 63.01 63.04 62.30 63.57 1,611,942 62.765 0.06%
2013-05-20 0 88.80 88.75 88.80 88.65 89.65 1,196,862 106,305,821 88.820 62.72 62.69 62.72 62.62 63.32 1,694,433 62.738 0.28%
2013-05-16 0 88.55 88.30 88.35 85.00 88.85 1,244,294 109,456,667 87.967 62.55 62.37 62.41 60.04 62.76 1,761,583 62.135 5.04%
2013-05-15 0 84.30 84.00 84.45 82.45 84.55 969,950 80,890,758 83.397 59.55 59.33 59.65 58.24 59.72 1,373,187 58.907 2.37%
2013-05-14 0 82.35 82.25 82.35 81.70 83.50 494,644 40,529,022 81.936 58.17 58.10 58.17 57.71 58.98 700,282 57.875 1.10%
2013-05-13 0 81.45 81.40 81.45 81.00 98.00 524,799 43,259,671 82.431 57.53 57.50 57.53 57.21 69.22 742,973 58.225 0.74%
2013-05-10 0 80.85 80.80 80.90 78.60 81.05 778,900 61,627,042 79.121 57.11 57.07 57.14 55.52 57.25 1,102,712 55.887 3.06%
2013-05-09 0 78.45 78.45 78.65 77.95 79.45 318,116 25,018,566 78.646 55.41 55.41 55.55 55.06 56.12 450,366 55.552 -1.26%
2013-05-08 0 79.45 79.40 79.50 78.70 79.75 844,337 66,724,659 79.026 56.12 56.08 56.15 55.59 56.33 1,195,353 55.820 0.82%
2013-05-07 0 78.80 78.75 79.00 77.60 79.00 587,908 46,218,080 78.614 55.66 55.63 55.80 54.81 55.80 832,319 55.529 0.77%
2013-05-06 0 78.20 78.15 78.20 77.80 80.50 402,900 31,504,612 78.195 55.24 55.20 55.24 54.95 56.86 570,397 55.233 -1.76%
2013-05-03 0 79.60 79.55 79.65 79.55 80.40 347,055 27,686,094 79.774 56.23 56.19 56.26 56.19 56.79 491,336 56.349 -0.44%
2013-05-02 0 79.95 79.95 80.00 79.65 80.05 1,190,524 95,134,332 79.910 56.47 56.47 56.51 56.26 56.54 1,685,460 56.444 0.31%
2013-04-30 0 80.00 79.90 80.00 78.80 80.00 1,441,873 114,498,136 79.409 56.30 56.23 56.30 55.45 56.30 2,048,985 55.880 1.65%
2013-04-29 0 78.70 78.75 78.85 77.95 79.35 648,200 50,870,946 78.480 55.38 55.42 55.49 54.85 55.84 921,130 55.227 0.45%
2013-04-26 0 78.35 78.25 78.35 78.10 80.00 435,200 34,164,313 78.503 55.13 55.06 55.13 54.96 56.30 618,445 55.242 -1.51%
2013-04-25 0 79.55 79.50 79.55 79.10 79.95 724,200 57,544,531 79.459 55.98 55.94 55.98 55.66 56.26 1,029,130 55.916 0.95%
2013-04-24 0 78.80 78.55 78.80 77.85 80.50 598,730 47,008,730 78.514 55.45 55.28 55.45 54.78 56.65 850,830 55.250 -0.32%
2013-04-23 0 79.05 79.00 79.05 78.30 80.45 2,652,576 208,724,031 78.687 55.63 55.59 55.63 55.10 56.61 3,769,465 55.372 0.83%
2013-04-22 0 78.40 78.20 78.25 77.20 78.60 629,270 48,943,664 77.778 55.17 55.03 55.06 54.33 55.31 894,229 54.733 1.23%
2013-04-19 0 77.45 77.30 77.40 77.05 78.05 1,514,400 117,009,380 77.265 54.50 54.40 54.47 54.22 54.92 2,152,051 54.371 -0.64%
2013-04-18 0 77.95 77.80 78.10 76.20 78.45 868,271 67,662,553 77.928 54.85 54.75 54.96 53.62 55.21 1,233,864 54.838 0.39%
2013-04-17 0 77.65 77.60 78.10 76.65 79.55 514,034 39,922,613 77.665 54.64 54.61 54.96 53.94 55.98 730,472 54.653 -0.38%
2013-04-16 0 77.95 77.55 77.95 75.00 79.00 1,828,936 141,639,050 77.443 54.85 54.57 54.85 52.78 55.59 2,599,025 54.497 1.37%
2013-04-15 0 76.90 76.85 76.90 75.00 80.00 1,985,766 156,009,497 78.564 54.11 54.08 54.11 52.78 56.30 2,821,889 55.285 -4.23%
2013-04-12 0 80.30 80.25 80.75 79.80 83.00 553,145 44,758,471 80.916 56.51 56.47 56.82 56.16 58.41 786,051 56.941 -2.43%
2013-04-11 0 82.30 82.05 82.10 81.35 83.65 238,700 19,689,072 82.485 57.91 57.74 57.77 57.25 58.86 339,207 58.044 -0.42%
2013-04-10 0 82.65 82.00 82.75 81.00 82.75 1,470,900 120,366,637 81.832 58.16 57.70 58.23 57.00 58.23 2,090,235 57.585 1.22%
2013-04-09 0 81.65 81.05 81.70 80.25 83.00 677,193 54,950,921 81.145 57.46 57.03 57.49 56.47 58.41 962,331 57.102 2.32%
2013-04-08 0 79.80 79.70 79.80 78.75 80.20 1,285,256 102,430,638 79.697 56.16 56.08 56.16 55.42 56.44 1,826,424 56.083 0.19%
2013-04-05 0 79.65 79.25 79.40 79.00 82.95 1,122,150 89,579,734 79.829 56.05 55.77 55.87 55.59 58.37 1,594,640 56.176 -3.92%
2013-04-03 0 82.90 82.55 82.90 82.40 84.65 1,200,996 99,663,476 82.984 58.34 58.09 58.34 57.98 59.57 1,706,685 58.396 -2.13%
2013-04-02 0 84.70 84.70 84.75 84.30 87.50 725,637 61,625,823 84.927 59.60 59.60 59.64 59.32 61.57 1,031,172 59.763 -0.70%
2013-03-28 0 85.30 84.75 85.35 84.30 86.35 923,900 78,433,992 84.894 60.03 59.64 60.06 59.32 60.76 1,312,916 59.740 -0.76%
2013-03-27 0 85.95 85.85 86.00 85.90 87.00 1,607,705 138,590,858 86.204 60.48 60.41 60.52 60.45 61.22 2,284,642 60.662 0.00%
2013-03-26 0 85.95 85.95 86.00 85.85 87.00 1,712,000 147,431,197 86.116 60.48 60.48 60.52 60.41 61.22 2,432,852 60.600 -1.32%
2013-03-25 0 87.10 87.00 87.10 86.90 88.15 857,500 75,204,877 87.702 61.29 61.22 61.29 61.15 62.03 1,218,557 61.716 0.11%
2013-03-22 0 87.00 87.60 88.00 86.50 89.80 908,426 79,917,851 87.974 61.22 61.64 61.93 60.87 63.19 1,290,926 61.907 -2.30%
2013-03-21 0 89.05 89.00 89.05 88.80 90.05 1,122,000 100,271,766 89.369 62.66 62.63 62.66 62.49 63.37 1,594,427 62.889 0.56%
2013-03-20 0 88.55 88.15 88.60 88.05 89.70 992,034 88,202,815 88.911 62.31 62.03 62.35 61.96 63.12 1,409,738 62.567 0.06%
2013-03-19 0 88.50 88.50 88.55 87.95 88.90 1,348,098 119,235,986 88.448 62.28 62.28 62.31 61.89 62.56 1,915,726 62.241 -0.17%
2013-03-18 0 88.65 88.60 88.70 87.50 88.90 1,451,678 128,341,900 88.409 62.38 62.35 62.42 61.57 62.56 2,062,919 62.214 -1.01%
2013-03-15 0 89.55 89.20 89.50 86.90 89.65 7,086,792 626,267,865 88.371 63.02 62.77 62.98 61.15 63.09 10,070,744 62.187 4.31%
2013-03-14 0 85.85 85.95 86.30 85.10 92.75 59,449,193 5,341,540,521 89.851 60.41 60.48 60.73 59.88 65.27 84,480,764 63.228 -11.13%
2013-03-13 0 96.60 96.40 96.45 96.25 100.0 778,750 75,741,856 97.261 67.98 67.84 67.87 67.73 70.37 1,106,649 68.443 -2.13%
2013-03-12 0 98.70 98.60 98.70 98.15 100.5 274,162 27,109,326 98.881 69.46 69.38 69.46 69.07 70.72 389,600 69.582 -0.50%
2013-03-11 0 99.20 99.15 99.20 99.00 100.5 475,900 47,334,405 99.463 69.81 69.77 69.81 69.67 70.72 676,282 69.992 0.20%
2013-03-08 0 99.00 99.00 99.20 98.50 102.4 728,445 72,425,443 99.425 69.67 69.67 69.81 69.31 72.06 1,035,163 69.965 -2.56%
2013-03-07 0 101.6 101.0 101.6 100.5 105.8 924,320 94,596,404 102.34 71.50 71.07 71.50 70.72 74.45 1,313,513 72.018 -0.68%
2013-03-06 0 102.3 101.7 102.2 99.00 102.6 882,733 89,686,734 101.60 71.99 71.57 71.92 69.67 72.20 1,254,415 71.497 2.92%
2013-03-05 0 99.40 99.30 99.35 99.00 101.0 827,586 82,924,831 100.20 69.95 69.88 69.91 69.67 71.07 1,176,048 70.511 -2.17%
2013-03-04 0 101.6 101.5 101.6 99.60 103.5 391,654 39,453,475 100.74 71.50 71.43 71.50 70.09 72.83 556,563 70.888 1.50%
2013-03-01 0 100.1 99.85 100.2 99.80 103.0 695,635 70,394,078 101.19 70.44 70.26 70.51 70.23 72.48 988,538 71.210 -2.05%
2013-02-28 0 102.2 102.7 102.8 99.50 102.8 915,200 93,380,375 102.03 71.92 72.27 72.34 70.02 72.34 1,300,552 71.801 2.20%
2013-02-27 0 100.0 100.0 100.1 100.0 102.3 335,776 33,831,687 100.76 70.37 70.37 70.44 70.37 71.99 477,157 70.903 -1.48%
2013-02-26 0 101.5 101.4 102.0 101.2 104.6 963,000 99,016,510 102.82 71.43 71.36 71.78 71.21 73.61 1,368,479 72.355 -2.96%
2013-02-25 0 104.6 104.6 104.7 100.6 105.5 733,100 76,706,640 104.63 73.61 73.61 73.68 70.79 74.24 1,041,778 73.631 3.98%
2013-02-22 0 100.6 100.5 100.6 99.25 101.3 236,700 23,823,010 100.65 70.79 70.72 70.79 69.84 71.28 336,364 70.825 -1.28%
2013-02-21 0 101.9 101.1 102.1 99.30 103.1 421,100 42,573,843 101.10 71.71 71.14 71.85 69.88 72.55 598,408 71.145 -0.10%
2013-02-20 0 102.0 101.9 102.6 101.6 105.0 279,348 28,621,514 102.46 71.78 71.71 72.20 71.50 73.89 396,970 72.100 -1.83%
2013-02-19 0 103.9 103.8 103.9 103.2 105.8 467,144 48,460,002 103.74 73.11 73.04 73.11 72.62 74.45 663,839 73.000 0.10%
2013-02-18 0 103.8 103.3 103.8 102.1 104.3 218,800 22,594,270 103.26 73.04 72.69 73.04 71.85 73.40 310,928 72.667 -0.29%
2013-02-15 0 104.1 103.6 104.4 102.9 104.9 395,469 41,100,519 103.93 73.26 72.90 73.47 72.41 73.82 561,984 73.135 0.39%
2013-02-14 0 103.7 103.7 104.4 101.2 104.6 307,817 31,718,896 103.04 72.97 72.97 73.47 71.21 73.61 437,426 72.513 1.37%
2013-02-08 0 102.3 102.1 102.3 101.2 102.9 227,200 23,184,658 102.05 71.99 71.85 71.99 71.21 72.41 322,864 71.809 -0.29%
2013-02-07 0 102.6 102.5 102.9 100.0 103.0 390,800 40,053,175 102.49 72.20 72.13 72.41 70.37 72.48 555,350 72.122 2.50%
2013-02-06 0 100.1 100.2 100.3 97.00 100.2 652,545 65,065,043 99.710 70.44 70.51 70.58 68.26 70.51 927,304 70.166 1.42%
2013-02-05 0 98.70 98.15 99.00 97.50 99.80 448,200 44,146,852 98.498 69.46 69.07 69.67 68.61 70.23 636,918 69.313 -1.05%
2013-02-04 0 99.75 99.85 99.90 97.70 99.90 485,917 48,225,948 99.247 70.19 70.26 70.30 68.75 70.30 690,516 69.840 2.36%
2013-02-01 0 97.45 97.30 97.95 96.20 98.50 503,698 49,080,924 97.441 68.58 68.47 68.93 67.70 69.31 715,784 68.569 -0.56%
2013-01-31 0 98.00 97.90 98.45 97.00 98.65 533,210 52,150,303 97.804 68.96 68.89 69.28 68.26 69.42 757,722 68.825 -0.36%
2013-01-30 0 98.35 98.05 98.75 97.10 98.80 401,173 39,195,139 97.701 69.21 69.00 69.49 68.33 69.53 570,090 68.753 -0.10%
2013-01-29 0 98.45 98.15 98.65 97.00 98.65 193,773 19,040,633 98.263 69.28 69.07 69.42 68.26 69.42 275,363 69.147 1.34%
2013-01-28 0 97.15 97.10 97.30 96.40 98.60 417,878 40,741,142 97.495 68.36 68.33 68.47 67.84 69.38 593,829 68.608 -1.67%
2013-01-25 0 98.80 98.70 98.90 97.10 99.40 836,146 82,240,250 98.356 69.53 69.46 69.60 68.33 69.95 1,188,212 69.213 0.30%
2013-01-24 0 98.50 97.95 98.60 94.40 98.65 1,202,179 115,688,207 96.232 69.31 68.93 69.38 66.43 69.42 1,708,366 67.719 4.45%
2013-01-23 0 94.30 94.25 94.50 93.00 94.75 1,509,156 141,729,032 93.913 66.36 66.32 66.50 65.44 66.68 2,144,599 66.087 0.37%
2013-01-22 0 93.95 93.95 94.00 93.45 94.00 190,298 17,876,883 93.942 66.11 66.11 66.15 65.76 66.15 270,425 66.107 -0.05%
2013-01-21 0 94.00 93.75 94.35 93.20 94.50 529,538 49,608,976 93.684 66.15 65.97 66.39 65.58 66.50 752,504 65.925 1.40%
2013-01-18 0 92.70 92.55 92.85 92.20 93.95 1,331,045 123,819,195 93.024 65.23 65.13 65.34 64.88 66.11 1,891,492 65.461 -0.05%
2013-01-17 0 92.75 92.70 92.80 92.70 93.30 1,173,686 109,165,102 93.010 65.27 65.23 65.30 65.23 65.66 1,667,876 65.452 0.00%
2013-01-16 0 92.75 92.65 92.75 92.50 93.50 755,609 70,318,911 93.063 65.27 65.20 65.27 65.09 65.80 1,073,764 65.488 -1.17%
2013-01-15 0 93.85 93.60 93.85 93.50 94.80 294,818 27,701,829 93.962 66.04 65.87 66.04 65.80 66.71 418,954 66.121 0.00%
2013-01-14 0 93.85 93.60 94.50 90.35 95.50 444,754 41,813,459 94.015 66.04 65.87 66.50 63.58 67.20 632,021 66.158 -1.57%
2013-01-11 0 95.35 95.05 95.75 95.00 96.15 369,800 35,304,282 95.469 67.10 66.89 67.38 66.85 67.66 525,507 67.181 -0.10%
2013-01-10 0 95.45 95.35 95.50 94.45 95.60 412,100 39,150,352 95.002 67.17 67.10 67.20 66.46 67.27 585,618 66.853 1.49%
2013-01-09 0 94.05 93.70 94.50 92.65 94.50 205,649 19,290,370 93.802 66.18 65.94 66.50 65.20 66.50 292,239 66.009 0.91%
2013-01-08 0 93.20 92.60 93.15 92.45 94.45 302,300 28,069,753 92.854 65.58 65.16 65.55 65.06 66.46 429,586 65.341 0.76%
2013-01-07 0 92.50 92.50 92.65 91.95 93.90 355,300 32,837,971 92.423 65.09 65.09 65.20 64.71 66.08 504,902 65.038 -0.75%
2013-01-04 0 93.20 93.10 93.15 92.50 94.00 719,700 67,019,924 93.122 65.58 65.51 65.55 65.09 66.15 1,022,736 65.530 1.30%
2013-01-03 0 92.00 91.95 92.00 91.65 96.05 737,600 68,618,920 93.030 64.74 64.71 64.74 64.49 67.59 1,048,173 65.465 -2.70%
2013-01-02 0 94.55 94.55 94.60 94.15 94.95 113,485 10,736,525 94.607 66.53 66.53 66.57 66.25 66.82 161,269 66.575 0.27%
2012-12-31 0 94.30 93.85 94.30 92.45 94.60 178,600 16,776,592 93.934 66.36 66.04 66.36 65.06 66.57 253,801 66.101 0.59%
2012-12-28 0 93.75 93.30 93.75 93.00 95.00 210,600 19,724,435 93.658 65.97 65.66 65.97 65.44 66.85 299,275 65.907 -0.95%
2012-12-27 0 94.65 94.35 94.70 93.90 94.95 395,073 37,318,411 94.460 66.61 66.39 66.64 66.08 66.82 561,422 66.471 1.23%
2012-12-24 0 93.50 93.20 93.50 90.50 94.45 177,900 16,554,775 93.057 65.80 65.58 65.80 63.68 66.46 252,806 65.484 2.97%
2012-12-21 0 90.80 91.00 91.05 90.25 93.80 962,202 87,611,517 91.053 63.90 64.04 64.07 63.51 66.01 1,367,345 64.074 -2.58%
2012-12-20 0 93.20 93.20 93.25 90.70 93.60 1,150,910 106,587,479 92.611 65.58 65.58 65.62 63.83 65.87 1,635,510 65.171 2.98%
2012-12-19 0 90.50 90.30 90.50 88.55 90.50 671,908 60,476,511 90.007 63.68 63.54 63.68 62.31 63.68 954,820 63.338 1.97%
2012-12-18 0 88.75 88.75 88.80 88.30 89.00 631,700 56,056,512 88.739 62.45 62.45 62.49 62.14 62.63 897,682 62.446 1.89%
2012-12-17 0 87.10 87.10 87.40 86.70 88.40 775,200 67,552,302 87.142 61.29 61.29 61.50 61.01 62.21 1,101,604 61.322 -0.74%
2012-12-14 0 87.75 87.70 87.75 87.45 88.20 988,658 86,732,572 87.728 61.75 61.71 61.75 61.54 62.07 1,404,941 61.734 0.06%
2012-12-13 0 87.70 87.60 87.65 87.60 90.00 1,007,300 89,287,747 88.641 61.71 61.64 61.68 61.64 63.33 1,431,432 62.377 -1.74%
2012-12-12 0 89.25 89.20 89.25 89.20 90.10 305,080 27,305,530 89.503 62.81 62.77 62.81 62.77 63.40 433,536 62.983 0.06%
2012-12-11 0 89.20 89.15 89.20 88.20 89.80 470,169 41,730,879 88.757 62.77 62.73 62.77 62.07 63.19 668,138 62.459 -0.72%
2012-12-10 0 89.85 89.75 89.80 89.50 92.00 233,879 21,007,020 89.820 63.23 63.16 63.19 62.98 64.74 332,356 63.206 -1.26%
2012-12-07 0 91.00 90.80 90.95 90.30 93.40 300,100 27,419,272 91.367 64.04 63.90 64.00 63.54 65.73 426,460 64.295 -1.25%
2012-12-06 0 92.15 91.55 92.30 90.15 92.30 854,200 78,513,465 91.915 64.85 64.42 64.95 63.44 64.95 1,213,868 64.680 0.44%
2012-12-05 0 91.75 91.65 91.75 90.00 91.80 625,502 57,177,158 91.410 64.56 64.49 64.56 63.33 64.60 888,875 64.325 1.89%
2012-12-04 0 90.05 90.00 90.05 89.20 90.20 547,200 49,196,176 89.905 63.37 63.33 63.37 62.77 63.47 777,603 63.266 -0.06%
2012-12-03 0 90.10 90.05 90.10 89.55 91.00 539,119 48,562,360 90.077 63.40 63.37 63.40 63.02 64.04 766,119 63.387 -0.77%
2012-11-30 0 90.80 90.45 91.05 90.05 92.00 836,947 76,103,883 90.930 63.90 63.65 64.07 63.37 64.74 1,189,350 63.988 3.01%
2012-11-29 0 88.15 87.95 88.30 87.55 89.00 314,629 27,814,477 88.404 62.03 61.89 62.14 61.61 62.63 447,106 62.210 0.80%
2012-11-28 0 87.45 87.40 87.50 87.35 88.20 604,000 53,058,674 87.845 61.54 61.50 61.57 61.47 62.07 858,319 61.817 -1.69%
2012-11-27 0 88.95 88.95 89.00 88.10 90.00 262,300 23,358,097 89.051 62.59 62.59 62.63 62.00 63.33 372,744 62.665 -1.06%
2012-11-26 0 89.90 89.95 90.05 89.30 90.55 258,500 23,230,461 89.866 63.26 63.30 63.37 62.84 63.72 367,344 63.239 0.22%
2012-11-23 0 89.70 89.45 89.70 89.15 90.50 58,900 5,287,035 89.763 63.12 62.95 63.12 62.73 63.68 83,700 63.166 -0.66%
2012-11-22 0 90.30 89.75 90.30 88.70 90.50 269,000 24,196,577 89.950 63.54 63.16 63.54 62.42 63.68 382,265 63.298 1.57%
2012-11-21 0 88.90 88.85 88.95 88.60 90.35 114,300 10,208,859 89.316 62.56 62.52 62.59 62.35 63.58 162,427 62.852 -0.61%
2012-11-20 0 89.45 89.35 89.40 89.40 90.85 497,400 44,866,265 90.202 62.95 62.88 62.91 62.91 63.93 706,834 63.475 1.53%
2012-11-19 0 88.10 88.05 88.10 88.05 90.45 300,800 26,708,772 88.792 62.00 61.96 62.00 61.96 63.65 427,454 62.483 -1.45%
2012-11-16 0 89.40 89.30 89.45 89.30 91.80 452,400 40,723,562 90.017 62.91 62.84 62.95 62.84 64.60 642,887 63.345 -1.22%
2012-11-15 0 90.50 90.05 90.60 88.05 90.80 637,900 57,261,371 89.765 63.68 63.37 63.76 61.96 63.90 906,493 63.168 1.74%
2012-11-14 0 88.95 88.75 89.00 88.75 89.50 442,400 39,413,725 89.091 62.59 62.45 62.63 62.45 62.98 628,676 62.693 0.40%
2012-11-13 0 88.60 88.50 88.60 87.95 88.90 520,100 45,967,000 88.381 62.35 62.28 62.35 61.89 62.56 739,092 62.194 -0.06%
2012-11-12 0 88.65 88.50 88.70 88.00 89.20 528,500 46,981,902 88.897 62.38 62.28 62.42 61.93 62.77 751,029 62.557 -0.39%
2012-11-09 0 89.00 89.00 89.10 88.05 89.40 502,905 44,614,277 88.713 62.63 62.63 62.70 61.96 62.91 714,657 62.428 0.56%
2012-11-08 0 88.50 88.40 88.50 86.95 88.80 955,071 84,503,909 88.479 62.28 62.21 62.28 61.19 62.49 1,357,211 62.263 -0.56%
2012-11-07 0 89.00 88.80 89.00 87.00 89.40 712,400 63,273,215 88.817 62.63 62.49 62.63 61.22 62.91 1,012,362 62.501 1.89%
2012-11-06 0 87.35 87.30 87.35 86.50 87.55 1,062,780 92,434,753 86.974 61.47 61.43 61.47 60.87 61.61 1,510,272 61.204 -0.29%
2012-11-05 0 87.60 87.60 88.00 86.00 88.35 966,800 84,184,530 87.075 61.64 61.64 61.93 60.52 62.17 1,373,879 61.275 2.28%
2012-11-02 0 85.65 85.60 85.65 85.60 86.30 685,061 58,794,157 85.823 60.27 60.24 60.27 60.24 60.73 973,512 60.394 0.00%
2012-11-01 0 85.65 85.60 85.65 85.60 86.40 680,027 58,393,331 85.869 60.27 60.24 60.27 60.24 60.80 966,358 60.426 -0.87%
2012-10-31 0 86.40 86.35 86.40 85.10 86.95 272,415 23,539,923 86.412 60.80 60.76 60.80 59.88 61.19 387,118 60.808 0.82%
2012-10-30 0 85.70 85.65 85.70 85.40 86.25 122,102 10,462,517 85.687 60.31 60.27 60.31 60.10 60.69 173,514 60.298 -0.46%
2012-10-29 0 86.10 86.00 86.10 85.75 87.65 658,211 56,666,126 86.091 60.59 60.52 60.59 60.34 61.68 935,356 60.582 -0.69%
2012-10-26 0 86.70 86.70 86.75 86.65 87.45 998,283 86,852,352 87.002 61.01 61.01 61.05 60.98 61.54 1,418,618 61.223 0.06%
2012-10-25 0 86.65 86.65 86.70 86.65 88.95 1,744,447 152,432,673 87.382 60.98 60.98 61.01 60.98 62.59 2,478,961 61.491 -2.70%
2012-10-24 0 89.05 89.05 89.10 88.90 89.50 1,298,847 115,695,072 89.075 62.66 62.66 62.70 62.56 62.98 1,845,737 62.682 -1.33%
2012-10-22 0 90.25 90.30 90.75 89.50 90.95 398,642 35,861,772 89.960 63.51 63.54 63.86 62.98 64.00 566,493 63.305 -0.11%
2012-10-19 0 90.35 90.30 90.70 90.15 91.50 659,400 59,814,815 90.711 63.58 63.54 63.83 63.44 64.39 937,046 63.833 -0.39%
2012-10-18 0 90.70 90.55 90.75 90.15 91.20 734,602 66,660,983 90.744 63.83 63.72 63.86 63.44 64.18 1,043,912 63.857 0.17%
2012-10-17 0 90.55 90.60 90.80 89.40 91.50 931,275 83,910,967 90.103 63.72 63.76 63.90 62.91 64.39 1,323,396 63.406 1.63%
2012-10-16 0 89.10 89.05 89.10 88.40 89.75 294,200 26,203,670 89.068 62.70 62.66 62.70 62.21 63.16 418,075 62.677 0.11%
2012-10-15 0 89.00 89.00 89.05 89.00 90.00 309,206 27,575,869 89.183 62.63 62.63 62.66 62.63 63.33 439,400 62.758 -0.73%
2012-10-12 0 89.65 89.60 89.75 89.35 90.30 298,900 26,851,307 89.834 63.09 63.05 63.16 62.88 63.54 424,754 63.216 0.62%
2012-10-11 0 89.10 89.10 89.15 88.10 89.40 481,010 42,829,510 89.041 62.70 62.70 62.73 62.00 62.91 683,543 62.658 0.00%
2012-10-10 0 89.10 89.00 89.30 89.00 90.00 1,064,436 94,956,058 89.208 62.70 62.63 62.84 62.63 63.33 1,512,626 62.776 -1.60%
2012-10-09 0 90.55 90.55 90.60 90.35 93.50 535,000 48,741,557 91.106 63.72 63.72 63.76 63.58 65.80 760,266 64.111 -1.04%
2012-10-08 0 91.50 91.45 91.50 90.00 92.65 3,175,447 284,964,881 89.740 64.39 64.35 64.39 63.33 65.20 4,512,495 63.150 2.81%
2012-10-05 0 89.00 89.00 89.05 88.30 89.40 639,700 56,926,146 88.989 62.63 62.63 62.66 62.14 62.91 909,051 62.622 1.02%
2012-10-04 0 88.10 88.05 88.10 88.05 91.00 1,028,438 91,108,275 88.589 62.00 61.96 62.00 61.96 64.04 1,461,470 62.340 -2.81%
2012-10-03 0 90.65 90.60 90.65 90.50 92.70 1,299,193 119,234,327 91.776 63.79 63.76 63.79 63.68 65.23 1,846,229 64.583 -1.20%
2012-09-28 0 91.75 91.70 91.75 89.50 91.90 1,266,097 115,316,615 91.080 64.56 64.53 64.56 62.98 64.67 1,799,198 64.093 3.15%
2012-09-27 0 88.95 88.85 89.30 88.80 89.80 819,618 73,324,239 89.461 62.59 62.52 62.84 62.49 63.19 1,164,725 62.954 -0.78%
2012-09-26 0 89.65 89.60 89.85 88.35 90.90 592,024 53,174,686 89.818 63.09 63.05 63.23 62.17 63.97 841,301 63.205 0.00%
2012-09-25 0 89.65 89.70 89.75 89.40 90.60 597,810 53,747,844 89.908 63.09 63.12 63.16 62.91 63.76 849,523 63.268 -0.33%
2012-09-24 0 89.95 89.95 90.00 89.35 91.00 1,267,500 114,028,162 89.963 63.30 63.30 63.33 62.88 64.04 1,801,191 63.307 -0.99%
2012-09-21 0 90.85 90.45 90.95 90.30 94.00 311,967 28,299,267 90.712 63.93 63.65 64.00 63.54 66.15 443,323 63.834 -1.25%
2012-09-20 0 92.00 91.60 92.00 91.60 94.90 1,634,900 150,910,900 92.306 64.74 64.46 64.74 64.46 66.78 2,323,288 64.956 -0.59%
2012-09-19 0 92.55 92.60 93.00 91.45 93.55 921,484 85,459,573 92.741 65.13 65.16 65.44 64.35 65.83 1,309,482 65.262 2.21%
2012-09-18 0 90.55 90.55 90.60 89.85 92.00 396,200 35,856,032 90.500 63.72 63.72 63.76 63.23 64.74 563,023 63.685 -1.95%
2012-09-17 0 92.35 92.25 92.35 92.30 94.00 378,900 35,227,061 92.972 64.99 64.92 64.99 64.95 66.15 538,439 65.424 0.16%
2012-09-14 0 92.20 92.00 92.45 91.95 93.65 501,600 46,430,511 92.565 64.88 64.74 65.06 64.71 65.90 712,803 65.138 0.22%
2012-09-13 0 92.00 91.95 92.00 90.50 92.80 632,400 58,133,921 91.926 64.74 64.71 64.74 63.68 65.30 898,677 64.688 0.05%
2012-09-12 0 91.95 91.50 92.00 90.20 92.50 454,300 41,779,772 91.965 64.71 64.39 64.74 63.47 65.09 645,587 64.716 2.68%
2012-09-11 0 89.55 89.55 89.60 89.00 92.30 302,300 27,104,750 89.662 63.02 63.02 63.05 62.63 64.95 429,586 63.095 -2.98%
2012-09-10 0 92.30 92.00 92.50 91.35 93.00 418,100 38,670,670 92.491 64.95 64.74 65.09 64.28 65.44 594,144 65.086 1.04%
2012-09-07 0 91.35 91.35 91.40 90.70 92.10 759,391 69,297,457 91.254 64.28 64.28 64.32 63.83 64.81 1,079,139 64.216 1.50%
2012-09-06 0 90.00 89.80 90.05 89.30 91.05 813,594 73,327,294 90.128 63.33 63.19 63.37 62.84 64.07 1,156,164 63.423 0.73%
2012-09-05 0 89.35 89.20 89.55 88.15 90.00 524,117 46,811,175 89.314 62.88 62.77 63.02 62.03 63.33 744,801 62.851 0.90%
2012-09-04 0 88.55 88.45 88.70 87.70 89.00 315,938 27,981,170 88.565 62.31 62.24 62.42 61.71 62.63 448,966 62.324 1.03%
2012-09-03 0 87.65 87.60 87.65 86.40 88.00 1,627,396 141,110,093 86.709 61.68 61.64 61.68 60.80 61.93 2,312,624 61.017 1.45%
2012-08-31 0 86.40 86.60 87.00 86.00 88.30 562,489 48,867,599 86.877 60.80 60.94 61.22 60.52 62.14 799,330 61.136 -2.10%
2012-08-30 0 88.25 88.20 88.35 85.50 88.70 957,000 83,632,742 87.391 62.10 62.07 62.17 60.17 62.42 1,359,953 61.497 3.28%
2012-08-29 0 85.45 85.45 85.60 83.70 85.50 1,853,011 156,803,070 84.621 60.13 60.13 60.24 58.90 60.17 2,633,237 59.548 1.79%
2012-08-28 0 83.95 83.90 84.25 83.20 85.20 1,076,453 90,832,697 84.381 59.08 59.04 59.29 58.55 59.96 1,529,702 59.379 -0.77%
2012-08-27 0 84.60 84.40 84.95 83.85 85.45 348,300 29,512,685 84.734 59.53 59.39 59.78 59.01 60.13 494,955 59.627 -0.59%
2012-08-24 0 85.10 85.10 85.20 85.10 87.50 503,500 43,259,780 85.918 59.88 59.88 59.96 59.88 61.57 715,503 60.461 -2.24%
2012-08-23 0 87.05 87.00 87.10 85.10 88.30 2,880,800 247,533,832 85.925 61.26 61.22 61.29 59.88 62.14 4,093,784 60.466 2.35%
2012-08-22 0 85.05 85.10 85.15 84.80 86.00 1,519,000 129,896,494 85.514 59.85 59.88 59.92 59.67 60.52 2,158,587 60.177 -0.47%
2012-08-21 0 85.45 85.30 85.55 85.00 86.50 615,000 52,756,130 85.782 60.13 60.03 60.20 59.81 60.87 873,951 60.365 -0.52%
2012-08-20 0 85.90 85.80 85.95 85.50 87.10 1,034,100 88,975,909 86.042 60.45 60.38 60.48 60.17 61.29 1,469,516 60.548 -0.12%
2012-08-17 0 86.00 85.95 86.00 85.40 86.20 1,066,483 91,736,310 86.018 60.52 60.48 60.52 60.10 60.66 1,515,534 60.531 -0.23%
2012-08-16 0 86.20 86.15 86.20 85.80 86.55 1,430,425 123,608,097 86.414 60.66 60.62 60.66 60.38 60.91 2,032,717 60.809 0.36%
2012-08-15 0 86.50 86.40 86.45 86.10 88.00 465,900 40,381,702 86.675 60.44 60.37 60.41 60.16 61.49 666,773 60.563 -1.70%
2012-08-14 0 88.00 87.85 88.05 86.75 88.20 2,392,200 209,859,982 87.727 61.49 61.38 61.52 60.62 61.63 3,423,599 61.298 0.57%
2012-08-13 0 87.50 87.40 87.45 86.85 89.00 1,221,552 106,576,259 87.247 61.14 61.07 61.10 60.69 62.19 1,748,225 60.963 -0.91%
2012-08-10 0 88.30 88.55 88.60 87.65 90.80 944,830 83,991,814 88.896 61.70 61.87 61.91 61.24 63.45 1,352,194 62.115 -2.97%
2012-08-09 0 91.00 90.50 91.10 90.40 91.50 863,443 78,382,927 90.780 63.59 63.24 63.66 63.17 63.93 1,235,717 63.431 -0.55%
2012-08-08 0 91.50 91.25 91.50 91.10 93.80 833,100 76,394,577 91.699 63.93 63.76 63.93 63.66 65.54 1,192,292 64.074 -2.66%
2012-08-07 0 94.00 93.95 94.20 93.10 96.45 281,917 26,624,007 94.439 65.68 65.65 65.82 65.05 67.39 403,466 65.988 -0.95%
2012-08-06 0 94.90 94.85 95.00 92.60 96.00 922,199 87,349,002 94.718 66.31 66.28 66.38 64.70 67.08 1,319,806 66.183 3.32%
2012-08-03 0 91.85 91.80 91.85 91.80 96.50 558,197 51,652,515 92.535 64.18 64.14 64.18 64.14 67.43 798,864 64.657 -2.80%
2012-08-02 0 94.50 94.45 94.55 93.10 98.00 1,690,314 160,783,796 95.121 66.03 66.00 66.07 65.05 68.48 2,419,094 66.464 -2.43%
2012-08-01 0 96.85 96.80 96.85 95.05 101.6 974,435 94,383,465 96.860 67.67 67.64 67.67 66.42 70.99 1,394,563 67.680 -2.86%
2012-07-31 0 99.70 99.65 100.3 99.40 101.1 808,117 80,610,408 99.751 69.66 69.63 70.08 69.45 70.64 1,156,537 69.700 0.76%
2012-07-30 0 98.95 98.80 99.00 98.40 103.0 859,700 85,106,532 98.996 69.14 69.04 69.18 68.76 71.97 1,230,360 69.172 -2.13%
2012-07-27 0 101.1 101.0 101.1 98.50 103.0 1,257,985 125,167,214 99.498 70.64 70.57 70.64 68.83 71.97 1,800,366 69.523 2.28%
2012-07-26 0 98.85 98.80 98.90 97.95 102.0 1,054,945 104,216,905 98.789 69.07 69.04 69.11 68.44 71.27 1,509,785 69.028 -1.54%
2012-07-25 0 100.4 100.0 100.4 98.50 102.4 386,700 38,560,782 99.718 70.15 69.87 70.15 68.83 71.55 553,426 69.676 -1.67%
2012-07-24 0 102.1 102.0 102.1 101.1 106.6 1,611,984 164,675,693 102.16 71.34 71.27 71.34 70.64 74.49 2,306,992 71.381 -1.35%
2012-07-23 0 103.5 103.4 103.5 101.9 103.9 912,100 93,353,535 102.35 72.32 72.25 72.32 71.20 72.60 1,305,353 71.516 1.57%
2012-07-20 0 101.9 101.9 102.0 101.7 103.5 551,362 56,218,902 101.96 71.20 71.20 71.27 71.06 72.32 789,082 71.246 -1.55%
2012-07-19 0 103.5 103.4 103.5 103.4 104.1 763,991 79,159,649 103.61 72.32 72.25 72.32 72.25 72.74 1,093,386 72.399 -0.38%
2012-07-18 0 103.9 103.5 103.9 103.2 104.8 1,157,651 119,913,502 103.58 72.60 72.32 72.60 72.11 73.23 1,656,773 72.378 0.68%
2012-07-17 0 103.2 103.2 103.5 101.0 104.0 1,085,700 111,994,300 103.15 72.11 72.11 72.32 70.57 72.67 1,553,800 72.078 2.48%
2012-07-16 0 100.7 100.7 100.8 100.0 102.0 630,736 63,847,870 101.23 70.36 70.36 70.43 69.87 71.27 902,678 70.732 1.67%
2012-07-13 0 99.05 98.95 99.05 98.90 99.95 500,404 49,766,457 99.453 69.21 69.14 69.21 69.11 69.84 716,154 69.491 -0.55%
2012-07-12 0 99.60 99.60 99.65 99.35 101.6 525,100 52,499,761 99.981 69.59 69.59 69.63 69.42 70.99 751,497 69.860 -0.50%
2012-07-11 0 100.1 100.0 100.6 99.20 102.8 829,784 82,431,238 99.341 69.94 69.87 70.29 69.31 71.83 1,187,546 69.413 2.09%
2012-07-10 0 98.05 98.00 98.05 96.60 99.60 900,435 88,183,439 97.934 68.51 68.48 68.51 67.50 69.59 1,288,658 68.430 0.20%
2012-07-09 0 97.85 97.80 98.00 97.40 99.35 514,716 50,587,422 98.282 68.37 68.34 68.48 68.06 69.42 736,636 68.674 -2.64%
2012-07-06 0 100.5 100.3 100.4 98.80 101.8 496,528 49,666,803 100.03 70.22 70.08 70.15 69.04 71.13 710,606 69.894 0.90%
2012-07-05 0 99.60 99.50 99.55 98.50 100.7 446,200 44,665,662 100.10 69.59 69.52 69.56 68.83 70.36 638,579 69.945 -0.20%
2012-07-04 0 99.80 99.80 100.0 99.55 102.8 284,400 28,541,397 100.36 69.73 69.73 69.87 69.56 71.83 407,019 70.123 -2.63%
2012-07-03 0 102.5 102.5 102.6 97.30 103.0 1,126,769 113,700,398 100.91 71.62 71.62 71.69 67.99 71.97 1,612,576 70.509 4.11%
2012-06-29 0 98.45 98.10 98.50 97.40 101.0 499,876 49,194,152 98.413 68.79 68.55 68.83 68.06 70.57 715,398 68.765 0.82%
2012-06-28 0 97.65 97.50 97.70 96.00 99.05 403,743 39,768,591 98.500 68.23 68.13 68.27 67.08 69.21 577,817 68.826 0.67%
2012-06-27 0 97.00 96.55 97.00 93.55 98.00 622,145 59,634,647 95.853 67.78 67.46 67.78 65.37 68.48 890,383 66.976 1.94%
2012-06-26 0 95.15 95.75 95.80 94.00 96.15 421,855 40,195,070 95.282 66.48 66.90 66.94 65.68 67.18 603,738 66.577 -1.04%
2012-06-25 0 96.15 96.00 96.05 96.00 97.00 235,600 22,709,380 96.390 67.18 67.08 67.11 67.08 67.78 337,179 67.351 -0.57%
2012-06-22 0 96.70 96.70 96.80 96.20 97.30 318,801 30,868,954 96.828 67.57 67.57 67.64 67.22 67.99 456,252 67.658 -0.26%
2012-06-21 0 96.95 96.95 97.00 96.55 97.60 602,364 58,417,427 96.980 67.74 67.74 67.78 67.46 68.20 862,074 67.764 0.73%
2012-06-20 0 96.25 96.20 96.25 95.95 96.50 278,577 26,799,927 96.203 67.25 67.22 67.25 67.04 67.43 398,686 67.221 -0.05%
2012-06-19 0 96.30 96.20 96.95 94.20 97.00 184,629 17,719,993 95.976 67.29 67.22 67.74 65.82 67.78 264,232 67.062 1.37%
2012-06-18 0 95.00 94.95 95.00 94.70 97.00 198,583 19,038,822 95.873 66.38 66.35 66.38 66.17 67.78 284,202 66.990 1.12%
2012-06-15 0 93.95 93.65 93.75 92.05 94.75 285,415 26,820,762 93.971 65.65 65.44 65.51 64.32 66.21 408,472 65.661 1.02%
2012-06-14 0 93.00 93.00 93.35 91.75 94.10 294,524 27,330,250 92.795 64.98 64.98 65.23 64.11 65.75 421,508 64.839 -0.75%
2012-06-13 0 93.70 93.60 94.00 93.00 95.50 535,600 50,504,205 94.295 65.47 65.40 65.68 64.98 66.73 766,524 65.887 0.64%
2012-06-12 0 93.10 92.95 93.00 92.40 95.00 358,461 33,347,981 93.031 65.05 64.95 64.98 64.56 66.38 513,012 65.004 -2.82%
2012-06-11 0 95.80 95.75 95.80 94.75 96.50 403,700 38,495,447 95.357 66.94 66.90 66.94 66.21 67.43 577,756 66.629 3.01%
2012-06-08 0 93.00 92.70 93.00 90.80 94.05 587,400 54,621,662 92.989 64.98 64.77 64.98 63.45 65.72 840,658 64.975 -0.85%
2012-06-07 0 93.80 93.90 94.00 91.50 94.00 477,370 44,165,966 92.519 65.54 65.61 65.68 63.93 65.68 683,188 64.647 2.51%
2012-06-06 0 91.50 91.30 91.80 90.00 92.80 566,561 51,729,533 91.304 63.93 63.79 64.14 62.89 64.84 810,834 63.798 0.83%
2012-06-05 0 90.75 90.65 90.75 90.60 93.80 400,154 36,818,850 92.012 63.41 63.34 63.41 63.31 65.54 572,681 64.292 -0.55%
2012-06-04 0 91.25 91.20 91.25 90.20 92.05 367,700 33,449,850 90.970 63.76 63.72 63.76 63.03 64.32 526,234 63.565 -1.56%
2012-06-01 0 92.70 92.50 92.60 92.50 96.40 445,973 42,158,270 94.531 64.77 64.63 64.70 64.63 67.36 638,255 66.052 -2.83%
2012-05-31 0 95.40 95.40 96.35 95.05 98.95 691,916 66,829,409 96.586 66.66 66.66 67.32 66.42 69.14 990,236 67.488 -1.45%
2012-05-30 0 96.80 96.80 97.00 96.55 100.0 474,100 46,565,196 98.218 67.64 67.64 67.78 67.46 69.87 678,509 68.629 -0.87%
2012-05-29 0 97.65 97.50 98.30 93.85 98.30 307,049 29,538,479 96.201 68.23 68.13 68.69 65.58 68.69 439,433 67.219 3.28%
2012-05-28 0 94.55 94.55 94.65 93.20 95.90 309,880 29,130,073 94.004 66.07 66.07 66.14 65.12 67.01 443,485 65.684 -1.61%
2012-05-25 0 96.10 96.15 96.50 95.70 97.45 249,472 23,971,397 96.089 67.15 67.18 67.43 66.87 68.09 357,032 67.141 -0.88%
2012-05-24 0 96.95 96.75 97.00 96.10 100.4 517,100 50,537,509 97.733 67.74 67.60 67.78 67.15 70.15 740,048 68.289 -3.34%
2012-05-23 0 100.3 100.2 100.3 98.20 102.0 153,300 15,397,217 100.44 70.08 70.01 70.08 68.62 71.27 219,395 70.180 0.00%
2012-05-22 0 100.3 100.3 100.4 99.35 102.0 512,949 51,367,637 100.14 70.08 70.08 70.15 69.42 71.27 734,107 69.973 0.30%
2012-05-21 0 100.0 100.0 100.1 98.10 100.3 690,000 68,838,230 99.766 69.87 69.87 69.94 68.55 70.08 987,494 69.710 0.86%
2012-05-18 0 99.15 99.15 99.20 97.60 100.5 504,000 49,806,160 98.822 69.28 69.28 69.31 68.20 70.22 721,300 69.051 -2.32%
2012-05-17 0 101.5 101.4 101.5 99.00 102.6 1,229,103 124,211,398 101.06 70.92 70.85 70.92 69.18 71.69 1,759,032 70.614 -0.39%
2012-05-16 0 101.9 101.2 101.9 98.45 101.9 2,161,734 214,811,284 99.370 71.20 70.71 71.20 68.79 71.20 3,093,767 69.434 0.69%
2012-05-15 0 101.2 101.2 101.3 100.8 102.6 302,664 30,631,410 101.21 70.71 70.71 70.78 70.43 71.69 433,158 70.717 -1.17%
2012-05-14 0 102.4 102.4 102.7 101.9 104.0 444,420 45,597,244 102.60 71.55 71.55 71.76 71.20 72.67 636,032 71.690 1.59%
2012-05-11 0 100.8 100.7 101.5 100.2 104.3 462,785 46,728,305 100.97 70.43 70.36 70.92 70.01 72.88 662,315 70.553 -2.33%
2012-05-10 0 103.2 103.2 103.3 102.3 105.7 340,600 35,216,915 103.40 72.11 72.11 72.18 71.48 73.86 487,450 72.247 0.68%
2012-05-09 0 102.5 102.5 102.9 102.0 104.2 327,303 33,573,408 102.58 71.62 71.62 71.90 71.27 72.81 468,420 71.674 -1.82%
2012-05-08 0 104.4 104.4 105.0 104.0 106.2 322,100 33,793,220 104.92 72.95 72.95 73.37 72.67 74.21 460,974 73.308 0.19%
2012-05-07 0 104.2 104.2 104.3 103.6 106.0 298,293 31,152,768 104.44 72.81 72.81 72.88 72.39 74.07 426,902 72.974 -1.70%
2012-05-04 0 106.0 105.9 106.4 105.5 107.2 444,740 47,670,940 107.19 74.07 74.00 74.35 73.72 74.90 636,490 74.897 -2.48%
2012-05-03 0 108.7 108.5 108.7 105.0 109.0 796,973 85,878,130 107.76 75.95 75.81 75.95 73.37 76.16 1,140,588 75.293 3.43%
2012-05-02 0 105.1 105.0 105.1 104.4 106.9 1,019,020 107,117,279 105.12 73.44 73.37 73.44 72.95 74.70 1,458,371 73.450 0.77%
2012-04-30 0 105.1 104.9 105.1 103.3 105.7 416,776 43,485,510 104.34 72.88 72.74 72.88 71.63 73.29 601,044 72.350 1.74%
2012-04-27 0 103.3 103.3 103.5 102.0 103.8 844,090 87,312,634 103.44 71.63 71.63 71.77 70.73 71.98 1,217,286 71.727 -1.05%
2012-04-26 0 104.4 104.7 105.0 103.1 105.2 815,472 84,948,322 104.17 72.39 72.60 72.81 71.49 72.95 1,176,015 72.234 1.26%
2012-04-25 0 103.1 103.0 103.1 101.0 105.0 787,323 80,760,380 102.58 71.49 71.42 71.49 70.04 72.81 1,135,420 71.128 -0.10%
2012-04-24 0 103.2 103.1 103.2 102.0 104.3 646,227 66,642,974 103.13 71.56 71.49 71.56 70.73 72.32 931,942 71.510 -1.34%
2012-04-23 0 104.6 104.5 104.6 104.4 107.4 251,724 26,666,088 105.93 72.53 72.46 72.53 72.39 74.47 363,018 73.457 -1.41%
2012-04-20 0 106.1 106.2 106.6 105.5 109.5 582,575 62,424,788 107.15 73.57 73.64 73.92 73.16 75.93 840,148 74.302 -2.84%
2012-04-19 0 109.2 109.1 109.2 107.3 109.2 396,801 42,917,028 108.16 75.72 75.65 75.72 74.40 75.72 572,238 74.999 0.18%
2012-04-18 0 109.0 108.1 109.1 105.3 109.6 954,897 102,740,155 107.59 75.58 74.96 75.65 73.02 76.00 1,377,084 74.607 2.44%
2012-04-17 0 106.4 106.4 106.5 105.0 109.0 750,050 80,190,703 106.91 73.78 73.78 73.85 72.81 75.58 1,081,668 74.136 -3.45%
2012-04-16 0 110.2 110.1 110.3 109.3 117.4 630,004 69,995,391 111.10 76.41 76.35 76.48 75.79 81.41 908,546 77.041 -1.25%
2012-04-13 0 111.6 111.4 111.8 111.3 113.5 599,300 67,280,673 112.27 77.39 77.25 77.52 77.18 78.70 864,267 77.847 -1.41%
2012-04-12 0 113.2 113.0 113.3 113.0 115.6 489,438 55,846,819 114.10 78.50 78.36 78.56 78.36 80.16 705,832 79.122 0.18%
2012-04-11 0 113.0 112.9 113.0 110.7 114.4 341,587 38,604,672 113.02 78.36 78.29 78.36 76.76 79.33 492,612 78.367 0.62%
2012-04-10 0 112.3 112.2 112.8 111.6 115.0 595,838 67,444,401 113.19 77.87 77.80 78.22 77.39 79.74 859,275 78.490 -2.35%
2012-04-05 0 115.0 114.8 115.6 113.6 118.0 833,567 96,219,270 115.43 79.74 79.60 80.16 78.77 81.82 1,202,110 80.042 -0.43%
2012-04-03 0 115.5 115.1 115.2 114.3 116.7 658,304 75,816,219 115.17 80.09 79.81 79.88 79.26 80.92 949,359 79.860 0.52%
2012-04-02 0 114.9 114.7 114.9 113.6 115.0 901,489 103,223,694 114.50 79.67 79.54 79.67 78.77 79.74 1,300,062 79.399 1.41%
2012-03-30 0 113.3 113.0 113.5 110.5 114.0 1,085,649 122,333,734 112.68 78.56 78.36 78.70 76.62 79.05 1,565,645 78.136 -0.09%
2012-03-29 0 113.4 113.0 113.4 108.7 114.1 1,710,700 191,300,815 111.83 78.63 78.36 78.63 75.37 79.12 2,467,048 77.542 3.47%
2012-03-28 0 109.6 109.7 109.8 106.5 109.8 627,726 68,090,442 108.47 76.00 76.07 76.14 73.85 76.14 905,261 75.216 1.11%
2012-03-27 0 108.4 108.3 108.4 105.4 108.9 1,599,255 171,984,703 107.54 75.17 75.10 75.17 73.09 75.51 2,306,330 74.571 2.94%
2012-03-26 0 105.3 105.2 105.7 105.2 107.2 743,376 78,850,854 106.07 73.02 72.95 73.29 72.95 74.33 1,072,043 73.552 -1.22%
2012-03-23 0 106.6 106.4 106.6 103.2 108.0 1,098,938 117,347,328 106.78 73.92 73.78 73.92 71.56 74.89 1,584,809 74.045 2.11%
2012-03-22 0 104.4 104.1 104.2 102.2 105.1 1,034,010 108,213,885 104.65 72.39 72.18 72.25 70.87 72.88 1,491,175 72.570 2.35%
2012-03-21 0 102.0 101.9 102.1 100.7 104.8 985,430 100,600,746 102.09 70.73 70.66 70.80 69.83 72.67 1,421,116 70.790 -2.95%
2012-03-20 0 105.1 105.0 105.3 103.4 105.2 614,071 64,309,567 104.73 72.88 72.81 73.02 71.70 72.95 885,569 72.619 0.29%
2012-03-19 0 104.8 104.4 104.8 104.1 105.5 955,573 100,193,854 104.85 72.67 72.39 72.67 72.18 73.16 1,378,058 72.707 0.00%
2012-03-16 0 104.8 104.5 105.0 102.5 105.0 211,452 22,059,176 104.32 72.67 72.46 72.81 71.08 72.81 304,941 72.339 0.67%
2012-03-15 0 104.1 104.0 104.7 103.3 105.0 712,500 73,931,445 103.76 72.18 72.12 72.60 71.63 72.81 1,027,516 71.952 -0.67%
2012-03-14 0 104.8 104.5 104.8 101.2 105.0 1,156,922 120,232,189 103.92 72.67 72.46 72.67 70.17 72.81 1,668,430 72.063 2.95%
2012-03-13 0 101.8 101.7 101.9 97.80 103.0 394,324 39,610,729 100.45 70.59 70.52 70.66 67.82 71.42 568,666 69.656 4.09%
2012-03-12 0 97.80 97.60 97.95 97.20 100.0 211,433 20,642,723 97.632 67.82 67.68 67.92 67.40 69.34 304,913 67.700 -1.11%
2012-03-09 0 98.90 98.85 99.10 98.80 101.8 614,236 61,189,488 99.619 68.58 68.54 68.72 68.51 70.59 885,807 69.078 -0.05%
2012-03-08 0 98.95 98.90 98.95 98.45 99.60 1,083,800 107,406,650 99.102 68.61 68.58 68.61 68.27 69.06 1,562,978 68.719 0.15%
2012-03-07 0 98.80 98.15 98.80 96.25 107.8 1,217,594 122,086,407 100.27 68.51 68.06 68.51 66.74 74.75 1,755,926 69.528 -5.45%
2012-03-06 0 104.5 104.4 104.5 104.4 106.8 950,558 100,113,453 105.32 72.46 72.39 72.46 72.39 74.06 1,370,826 73.031 -1.14%
2012-03-05 0 105.7 105.6 105.7 104.6 107.5 554,931 58,646,094 105.68 73.29 73.23 73.29 72.53 74.54 800,281 73.282 -1.86%
2012-03-02 0 107.7 107.7 107.9 107.7 109.0 494,076 53,406,647 108.09 74.68 74.68 74.82 74.68 75.58 712,521 74.955 -0.28%
2012-03-01 0 108.0 107.6 108.0 107.0 109.5 446,370 48,212,607 108.01 74.89 74.61 74.89 74.20 75.93 643,723 74.897 -1.19%
2012-02-29 0 109.3 109.3 109.4 108.0 109.9 481,718 52,710,732 109.42 75.79 75.79 75.86 74.89 76.21 694,699 75.876 -0.82%
2012-02-28 0 110.2 110.1 110.2 109.1 111.9 536,969 59,147,098 110.15 76.41 76.35 76.41 75.65 77.59 774,378 76.380 0.36%
2012-02-27 0 109.8 109.8 109.9 108.8 110.6 261,500 28,685,908 109.70 76.14 76.14 76.21 75.44 76.69 377,116 76.066 0.37%
2012-02-24 0 109.4 109.2 109.3 109.0 109.8 309,000 33,794,497 109.37 75.86 75.72 75.79 75.58 76.14 445,618 75.837 -0.36%
2012-02-23 0 109.8 109.7 109.8 108.0 110.6 379,287 41,647,834 109.81 76.14 76.07 76.14 74.89 76.69 546,980 76.141 1.48%
2012-02-22 0 108.2 108.1 108.2 107.8 110.7 361,748 39,262,724 108.54 75.03 74.96 75.03 74.75 76.76 521,687 75.261 -2.26%
2012-02-21 0 110.7 110.7 110.8 109.1 110.8 292,400 32,186,980 110.08 76.76 76.76 76.83 75.65 76.83 421,678 76.331 2.31%
2012-02-20 0 108.2 108.1 108.2 108.1 110.0 247,370 27,001,507 109.15 75.03 74.96 75.03 74.96 76.28 356,739 75.690 0.09%
2012-02-17 0 108.1 108.0 108.1 106.9 110.5 348,556 37,831,730 108.54 74.96 74.89 74.96 74.13 76.62 502,662 75.263 -1.55%
2012-02-16 0 109.8 109.6 109.8 106.1 111.0 817,147 89,601,787 109.65 76.14 76.00 76.14 73.57 76.97 1,178,430 76.035 3.20%
2012-02-15 0 106.4 106.2 106.5 104.8 108.3 415,007 44,393,270 106.97 73.78 73.64 73.85 72.67 75.10 598,493 74.175 1.04%
2012-02-14 0 105.3 105.2 105.3 105.1 109.8 491,822 52,306,844 106.35 73.02 72.95 73.02 72.88 76.14 709,270 73.747 1.25%
2012-02-13 0 104.0 103.6 104.4 103.6 106.5 257,115 26,958,147 104.85 72.12 71.84 72.39 71.84 73.85 370,793 72.704 -2.99%
2012-02-10 0 107.2 106.9 107.3 105.7 107.3 200,700 21,396,840 106.61 74.33 74.13 74.40 73.29 74.40 289,435 73.926 0.09%
2012-02-09 0 107.1 106.3 107.2 103.0 107.9 743,400 79,140,830 106.46 74.27 73.71 74.33 71.42 74.82 1,072,078 73.820 -0.09%
2012-02-08 0 107.2 106.9 107.7 102.8 107.8 1,076,900 114,234,757 106.08 74.33 74.13 74.68 71.28 74.75 1,553,028 73.556 4.79%
2012-02-07 0 102.3 101.7 102.3 99.90 102.4 1,273,960 128,445,554 100.82 70.94 70.52 70.94 69.27 71.01 1,837,213 69.913 2.61%
2012-02-06 0 99.70 99.65 100.4 98.65 102.0 850,900 85,574,775 100.57 69.13 69.10 69.62 68.41 70.73 1,227,107 69.737 1.48%
2012-02-03 0 98.25 98.25 98.40 95.60 99.25 558,461 54,688,089 97.926 68.13 68.13 68.23 66.29 68.82 805,372 67.904 1.08%
2012-02-02 0 97.20 97.20 97.25 97.10 99.50 2,177,271 212,474,776 97.588 67.40 67.40 67.44 67.33 69.00 3,139,903 67.669 -1.77%
2012-02-01 0 98.95 98.95 99.00 98.10 100.0 489,949 48,524,378 99.040 68.61 68.61 68.65 68.02 69.34 706,569 68.676 -0.85%
2012-01-31 0 99.80 99.45 99.95 98.85 100.5 1,678,426 167,531,889 99.815 69.20 68.96 69.31 68.54 69.69 2,420,505 69.214 0.15%
2012-01-30 0 99.65 99.45 99.60 99.15 100.7 590,582 58,895,867 99.725 69.10 68.96 69.06 68.75 69.83 851,695 69.151 0.05%
2012-01-27 0 99.60 99.60 100.0 99.30 101.1 773,578 77,426,322 100.09 69.06 69.06 69.34 68.86 70.10 1,115,598 69.403 -0.25%
2012-01-26 0 99.85 99.70 99.90 98.00 101.0 903,588 89,794,583 99.376 69.24 69.13 69.27 67.96 70.04 1,303,089 68.909 0.91%
2012-01-20 0 98.95 98.50 98.90 96.50 99.20 465,300 45,833,398 98.503 68.61 68.30 68.58 66.92 68.79 671,022 68.304 0.05%
2012-01-19 0 98.90 99.00 99.05 97.00 99.55 753,900 74,265,598 98.509 68.58 68.65 68.68 67.26 69.03 1,087,220 68.308 1.75%
2012-01-18 0 97.20 96.90 97.25 95.40 97.40 500,750 48,552,152 96.959 67.40 67.19 67.44 66.15 67.54 722,146 67.233 2.21%
2012-01-17 0 95.10 95.00 95.40 94.00 95.80 473,973 44,835,176 94.594 65.94 65.87 66.15 65.18 66.43 683,530 65.594 2.59%
2012-01-16 0 92.70 92.05 92.70 92.00 95.00 455,955 42,252,716 92.669 64.28 63.83 64.28 63.79 65.87 657,545 64.258 -2.78%
2012-01-13 0 95.35 95.40 95.45 94.10 96.00 846,467 80,323,629 94.893 66.12 66.15 66.19 65.25 66.57 1,220,714 65.801 -2.36%
2012-01-12 0 97.65 96.50 96.80 95.30 97.90 1,253,100 120,377,972 96.064 67.71 66.92 67.12 66.08 67.89 1,807,130 66.613 0.41%
2012-01-11 0 97.25 96.95 97.20 95.00 98.65 1,207,873 117,603,746 97.364 67.44 67.23 67.40 65.87 68.41 1,741,907 67.514 3.84%
2012-01-10 0 93.65 93.55 93.60 91.00 94.50 737,888 68,137,113 92.341 64.94 64.87 64.90 63.10 65.53 1,064,129 64.031 3.88%
2012-01-09 0 90.15 90.10 90.20 88.10 90.50 290,300 26,027,745 89.658 62.51 62.48 62.55 61.09 62.75 418,650 62.171 1.69%
2012-01-06 0 88.65 88.60 88.65 88.30 90.60 338,700 29,973,855 88.497 61.47 61.44 61.47 61.23 62.82 488,449 61.365 -2.15%
2012-01-05 0 90.60 90.50 90.60 88.00 90.80 443,650 40,015,618 90.196 62.82 62.75 62.82 61.02 62.96 639,800 62.544 -0.38%
2012-01-04 0 90.95 90.95 91.00 90.45 91.75 659,150 59,951,655 90.953 63.07 63.07 63.10 62.72 63.62 950,579 63.069 1.85%
2012-01-03 0 89.30 88.90 89.30 87.05 90.55 365,411 32,511,950 88.974 61.92 61.65 61.92 60.36 62.79 526,969 61.696 2.47%
2011-12-30 0 87.15 87.10 87.15 85.90 87.15 151,146 13,058,901 86.399 60.43 60.40 60.43 59.56 60.43 217,972 59.911 0.69%
2011-12-29 0 86.55 85.75 86.50 84.40 86.85 367,500 31,544,957 85.837 60.02 59.46 59.98 58.52 60.22 529,982 59.521 -0.57%
2011-12-28 0 87.05 87.00 87.45 86.00 88.00 227,171 19,761,072 86.988 60.36 60.33 60.64 59.63 61.02 327,610 60.319 0.12%
2011-12-23 0 86.95 86.70 86.95 86.70 87.80 294,528 25,727,646 87.352 60.29 60.12 60.29 60.12 60.88 424,747 60.572 0.75%
2011-12-22 0 86.30 86.00 86.30 85.40 87.50 362,906 31,174,333 85.902 59.84 59.63 59.84 59.22 60.67 523,357 59.566 -1.37%
2011-12-21 0 87.50 87.40 87.50 86.50 87.95 444,600 38,849,420 87.381 60.67 60.60 60.67 59.98 60.99 641,170 60.591 1.45%
2011-12-20 0 86.25 85.95 86.50 85.10 87.30 254,438 21,897,174 86.061 59.81 59.60 59.98 59.01 60.54 366,932 59.676 -1.32%
2011-12-19 0 87.40 87.40 87.45 86.50 87.85 265,600 23,209,797 87.386 60.60 60.60 60.64 59.98 60.92 383,029 60.595 0.17%
2011-12-16 0 87.25 87.15 87.25 86.60 87.90 392,600 34,303,832 87.376 60.50 60.43 60.50 60.05 60.95 566,179 60.588 1.51%
2011-12-15 0 85.95 85.85 86.20 85.80 87.60 883,328 76,036,355 86.079 59.60 59.53 59.77 59.50 60.74 1,273,872 59.689 -1.15%
2011-12-14 0 86.95 86.50 87.35 86.20 88.15 1,023,600 89,039,852 86.987 60.29 59.98 60.57 59.77 61.12 1,476,162 60.318 2.11%
2011-12-13 0 85.15 85.10 85.20 84.10 85.45 753,257 63,973,461 84.929 59.04 59.01 59.08 58.32 59.25 1,086,293 58.892 -0.47%
2011-12-12 0 85.55 85.30 85.95 85.30 87.20 273,643 23,598,317 86.238 59.32 59.15 59.60 59.15 60.47 394,628 59.799 -0.75%
2011-12-09 0 86.20 85.75 86.25 85.75 91.90 375,466 32,760,309 87.252 59.77 59.46 59.81 59.46 63.73 541,470 60.503 -2.60%
2011-12-08 0 88.50 89.05 89.35 87.80 89.45 705,402 62,292,807 88.308 61.37 61.75 61.96 60.88 62.03 1,017,280 61.235 -2.32%
2011-12-07 0 90.60 89.85 90.60 87.00 90.60 876,461 78,416,323 89.469 62.82 62.30 62.82 60.33 62.82 1,263,969 62.040 4.14%
2011-12-06 0 87.00 87.00 87.30 81.10 87.50 561,671 48,764,238 86.820 60.33 60.33 60.54 56.24 60.67 810,001 60.203 -0.17%
2011-12-05 0 87.15 87.15 87.80 86.40 88.05 153,200 13,368,117 87.259 60.43 60.43 60.88 59.91 61.06 220,934 60.507 0.11%
2011-12-02 0 87.05 87.00 87.05 85.25 87.45 412,216 35,811,020 86.874 60.36 60.33 60.36 59.11 60.64 594,468 60.240 0.64%
2011-12-01 0 86.50 86.50 87.00 86.00 87.80 1,134,649 98,533,915 86.841 59.98 59.98 60.33 59.63 60.88 1,636,309 60.217 2.98%
2011-11-30 0 84.00 83.85 84.00 82.85 85.45 889,272 74,582,717 83.869 58.25 58.14 58.25 57.45 59.25 1,282,444 58.157 0.96%
2011-11-29 0 83.20 83.20 83.25 81.55 83.75 700,183 58,043,158 82.897 57.69 57.69 57.73 56.55 58.07 1,009,753 57.483 -0.42%
2011-11-28 0 83.55 83.55 83.80 83.10 84.50 516,300 43,138,802 83.554 57.94 57.94 58.11 57.62 58.59 744,571 57.938 2.33%
2011-11-25 0 81.65 81.60 81.65 81.50 82.55 384,086 31,423,186 81.813 56.62 56.58 56.62 56.51 57.24 553,901 56.731 -1.09%
2011-11-24 0 82.55 82.50 82.55 81.50 85.40 386,900 32,282,807 83.440 57.24 57.21 57.24 56.51 59.22 557,959 57.859 -1.84%
2011-11-23 0 84.10 84.10 84.15 81.10 85.50 676,177 56,889,016 84.133 58.32 58.32 58.35 56.24 59.29 975,134 58.340 1.33%
2011-11-22 0 83.00 83.00 83.05 82.25 86.00 748,500 62,062,450 82.916 57.55 57.55 57.59 57.03 59.63 1,079,433 57.495 -4.21%
2011-11-21 0 86.65 86.65 86.70 85.75 88.50 309,589 27,058,527 87.401 60.08 60.08 60.12 59.46 61.37 446,467 60.606 0.64%
2011-11-18 0 86.10 86.05 86.30 85.80 89.00 487,680 42,189,992 86.512 59.70 59.67 59.84 59.50 61.71 703,297 59.989 -0.81%
2011-11-17 0 86.80 86.25 87.20 85.10 87.20 1,389,050 119,514,669 86.041 60.19 59.81 60.47 59.01 60.47 2,003,188 59.662 0.17%
2011-11-16 0 86.65 85.90 86.70 85.50 87.90 843,100 72,868,987 86.430 60.08 59.56 60.12 59.29 60.95 1,215,858 59.932 -1.14%
2011-11-15 0 87.65 87.50 88.05 86.45 88.70 647,500 56,966,012 87.978 60.78 60.67 61.06 59.95 61.51 933,778 61.006 -1.18%
2011-11-14 0 88.70 89.05 89.10 86.00 89.10 711,836 62,786,240 88.203 61.51 61.75 61.78 59.63 61.78 1,026,559 61.162 6.23%
2011-11-11 0 83.50 83.45 83.85 81.10 84.30 362,000 30,064,018 83.050 57.90 57.87 58.14 56.24 58.46 522,050 57.588 2.27%
2011-11-10 0 81.65 81.30 81.85 80.75 85.00 677,057 55,208,756 81.542 56.62 56.38 56.76 55.99 58.94 976,403 56.543 -4.56%
2011-11-09 0 85.55 85.30 85.45 85.00 86.40 697,600 59,708,953 85.592 59.32 59.15 59.25 58.94 59.91 1,006,028 59.351 0.59%
2011-11-08 0 85.05 85.05 85.45 84.00 89.30 644,008 54,823,455 85.129 58.98 58.98 59.25 58.25 61.92 928,742 59.030 -2.80%
2011-11-07 0 87.50 87.40 87.50 84.15 87.65 713,717 62,056,336 86.948 60.67 60.60 60.67 58.35 60.78 1,029,271 60.292 4.35%
2011-11-04 0 83.85 83.40 84.00 83.10 85.50 469,590 39,546,464 84.215 58.14 57.83 58.25 57.62 59.29 677,209 58.396 2.44%
2011-11-03 0 81.85 81.85 82.70 81.20 85.75 1,053,941 87,353,632 82.883 56.76 56.76 57.35 56.31 59.46 1,519,918 57.473 -5.21%
2011-11-02 0 86.35 86.25 86.50 83.30 86.50 1,499,000 127,203,561 84.859 59.88 59.81 59.98 57.76 59.98 2,161,750 58.843 1.77%
2011-11-01 0 84.85 84.70 84.85 83.20 86.00 1,259,900 107,001,231 84.928 58.84 58.73 58.84 57.69 59.63 1,816,937 58.891 -1.74%
2011-10-31 0 86.35 86.30 86.35 86.00 94.00 2,378,911 212,329,447 89.255 59.88 59.84 59.88 59.63 65.18 3,430,694 61.891 -9.49%
2011-10-28 0 95.40 95.40 95.45 92.80 97.00 1,514,700 144,635,491 95.488 66.15 66.15 66.19 64.35 67.26 2,184,391 66.213 3.30%
2011-10-27 0 92.35 92.30 92.35 86.00 92.75 1,257,700 115,065,688 91.489 64.04 64.00 64.04 59.63 64.31 1,813,764 63.440 6.39%
2011-10-26 0 86.80 86.75 86.80 86.50 87.30 922,500 80,078,571 86.806 60.19 60.15 60.19 59.98 60.54 1,330,363 60.193 1.11%
2011-10-25 0 85.85 85.55 85.85 84.70 86.50 1,056,139 90,639,267 85.821 59.53 59.32 59.53 58.73 59.98 1,523,088 59.510 3.06%
2011-10-24 0 83.30 83.15 83.50 82.90 84.15 439,611 36,696,984 83.476 57.76 57.66 57.90 57.48 58.35 633,975 57.884 1.90%
2011-10-21 0 81.75 81.55 81.75 80.75 86.00 404,813 33,387,572 82.477 56.69 56.55 56.69 55.99 59.63 583,792 57.191 1.18%
2011-10-20 0 80.80 80.65 80.75 80.55 84.45 575,672 46,773,236 81.250 56.03 55.92 55.99 55.85 58.56 830,193 56.340 -4.32%
2011-10-19 0 84.45 84.40 84.70 82.05 86.00 861,103 72,831,341 84.579 58.56 58.52 58.73 56.90 59.63 1,241,821 58.649 3.56%
2011-10-18 0 81.55 81.55 81.60 81.55 84.90 368,100 30,294,655 82.300 56.55 56.55 56.58 56.55 58.87 530,847 57.068 -5.17%
2011-10-17 0 86.00 86.00 86.35 82.25 86.50 581,268 48,931,589 84.181 59.63 59.63 59.88 57.03 59.98 838,263 58.373 2.44%
2011-10-14 0 83.95 83.65 84.00 81.25 84.25 849,657 70,945,486 83.499 58.21 58.00 58.25 56.34 58.42 1,225,314 57.900 1.76%
2011-10-13 0 82.50 82.95 83.00 77.70 83.00 1,188,401 95,394,453 80.271 57.21 57.52 57.55 53.88 57.55 1,713,826 55.662 6.80%
2011-10-12 0 77.25 77.25 77.30 77.25 78.85 788,132 61,107,823 77.535 53.57 53.57 53.60 53.57 54.68 1,136,587 53.764 -1.84%
2011-10-11 0 78.70 78.30 78.70 78.00 80.00 394,600 31,170,041 78.991 54.57 54.29 54.57 54.09 55.47 569,064 54.774 1.55%
2011-10-10 0 77.50 77.00 77.70 75.80 80.55 358,365 27,680,512 77.241 53.74 53.39 53.88 52.56 55.85 516,808 53.561 -3.00%
2011-10-07 0 79.90 79.45 79.90 77.40 80.40 965,700 76,074,435 78.776 55.40 55.09 55.40 53.67 55.75 1,392,663 54.625 5.06%
2011-10-06 0 76.05 75.90 76.05 73.95 76.40 1,200,267 90,494,315 75.395 52.73 52.63 52.73 51.28 52.98 1,730,939 52.280 4.54%
2011-10-04 0 72.75 73.55 73.70 72.10 74.40 1,197,208 87,983,766 73.491 50.45 51.00 51.11 50.00 51.59 1,726,527 50.960 -0.61%
2011-10-03 0 73.20 72.90 73.75 72.75 79.00 1,343,062 100,816,160 75.064 50.76 50.55 51.14 50.45 54.78 1,936,867 52.051 -4.94%
2011-09-30 0 77.00 77.00 77.05 75.20 78.15 1,435,501 109,826,137 76.507 53.39 53.39 53.43 52.15 54.19 2,070,176 53.052 0.06%
2011-09-28 0 76.95 76.50 76.90 76.15 79.20 915,900 71,435,846 77.995 53.36 53.05 53.32 52.80 54.92 1,320,845 54.083 -2.53%
2011-09-27 0 78.95 78.15 78.90 75.80 79.05 1,742,160 132,996,169 76.340 54.75 54.19 54.71 52.56 54.81 2,512,418 52.936 4.78%
2011-09-26 0 75.35 75.30 75.75 75.05 79.00 1,855,992 142,357,842 76.702 52.25 52.21 52.53 52.04 54.78 2,676,578 53.187 -4.32%
2011-09-23 0 78.75 78.75 78.80 78.60 80.00 3,120,500 247,851,825 79.427 54.61 54.61 54.64 54.50 55.47 4,500,160 55.076 -2.17%
2011-09-22 0 80.50 80.30 80.50 80.00 81.10 981,740 79,010,623 80.480 55.82 55.68 55.82 55.47 56.24 1,415,795 55.807 -0.92%
2011-09-21 0 81.25 81.20 81.50 80.60 81.95 546,530 44,405,585 81.250 56.34 56.31 56.51 55.89 56.83 788,166 56.340 -1.46%
2011-09-20 0 82.45 82.40 82.45 80.75 82.85 445,291 36,392,502 81.727 57.17 57.14 57.17 55.99 57.45 642,167 56.671 1.79%
2011-09-19 0 81.00 80.95 81.10 80.45 81.40 521,200 42,278,410 81.117 56.17 56.13 56.24 55.79 56.44 751,637 56.248 -0.49%
2011-09-16 0 81.40 81.25 82.05 79.25 82.00 524,470 42,439,110 80.918 56.44 56.34 56.90 54.95 56.86 756,353 56.110 1.69%
2011-09-15 0 80.05 80.60 80.95 79.85 81.95 751,501 60,205,196 80.113 55.51 55.89 56.13 55.37 56.83 1,083,761 55.552 1.33%
2011-09-14 0 79.00 78.95 79.20 78.75 80.00 1,704,538 134,881,037 79.131 54.78 54.75 54.92 54.61 55.47 2,458,162 54.871 -0.57%
2011-09-12 0 79.45 79.50 79.70 77.50 80.60 1,001,229 79,459,407 79.362 55.09 55.13 55.27 53.74 55.89 1,443,900 55.031 -1.73%
2011-09-09 0 80.85 80.65 80.90 79.25 82.00 320,900 25,881,710 80.654 56.06 55.92 56.10 54.95 56.86 462,779 55.927 -0.37%
2011-09-08 0 81.15 81.45 81.80 79.45 82.40 575,400 46,579,707 80.952 56.27 56.48 56.72 55.09 57.14 829,800 56.134 1.44%
2011-09-07 0 80.00 79.95 80.10 78.00 81.45 775,028 61,699,827 79.610 55.47 55.44 55.54 54.09 56.48 1,117,690 55.203 0.57%
2011-09-06 0 79.55 79.45 79.65 77.50 80.80 1,277,800 101,648,361 79.550 55.16 55.09 55.23 53.74 56.03 1,842,751 55.161 -0.44%
2011-09-05 0 79.90 79.90 80.00 79.70 82.00 2,708,505 217,448,926 80.284 55.40 55.40 55.47 55.27 56.86 3,906,011 55.670 -2.74%
2011-09-02 0 82.15 82.10 82.15 80.85 84.50 1,253,912 103,040,564 82.175 56.96 56.93 56.96 56.06 58.59 1,808,301 56.982 -2.84%
2011-09-01 0 84.55 84.60 84.70 81.25 85.00 832,395 69,400,353 83.374 58.63 58.66 58.73 56.34 58.94 1,200,420 57.813 5.16%
2011-08-31 0 80.40 80.40 80.85 78.60 81.00 417,900 33,363,163 79.835 55.75 55.75 56.06 54.50 56.17 602,665 55.359 -0.74%
2011-08-30 0 81.00 80.80 81.00 77.00 81.30 589,958 47,321,016 80.211 56.17 56.03 56.17 53.39 56.38 850,795 55.620 4.99%
2011-08-29 0 77.15 77.05 77.20 75.70 77.95 151,600 11,682,447 77.061 53.50 53.43 53.53 52.49 54.05 218,627 53.436 2.05%
2011-08-26 0 75.60 75.60 75.80 74.10 76.95 369,000 27,706,892 75.086 52.42 52.42 52.56 51.38 53.36 532,145 52.066 -0.59%
2011-08-25 0 76.05 76.05 76.30 75.00 77.00 560,200 42,699,001 76.221 52.73 52.73 52.91 52.01 53.39 807,880 52.853 1.67%
2011-08-24 0 74.80 74.80 75.00 74.10 76.25 1,166,500 87,730,235 75.208 51.87 51.87 52.01 51.38 52.87 1,682,242 52.151 1.08%
2011-08-23 0 74.00 74.00 74.05 73.70 75.70 855,100 63,300,435 74.027 51.31 51.31 51.35 51.11 52.49 1,233,164 51.332 -0.60%
2011-08-22 0 74.45 74.25 74.50 74.05 76.55 402,800 30,169,119 74.899 51.63 51.49 51.66 51.35 53.08 580,889 51.936 0.54%
2011-08-19 0 74.05 74.00 74.05 73.90 76.60 762,100 56,535,120 74.183 51.35 51.31 51.35 51.24 53.12 1,099,046 51.440 -3.71%
2011-08-18 0 76.90 76.90 77.35 76.85 79.90 679,100 53,000,084 78.045 53.32 53.32 53.64 53.29 55.40 979,349 54.118 -2.29%
2011-08-17 0 78.70 78.70 78.80 78.60 80.15 499,200 39,422,220 78.971 54.57 54.57 54.64 54.50 55.58 719,910 54.760 0.83%
2011-08-16 0 78.05 78.00 78.05 78.00 81.50 502,323 39,525,649 78.686 54.12 54.09 54.12 54.09 56.51 724,414 54.562 -3.04%
2011-08-15 0 80.50 80.50 80.80 77.90 81.00 894,377 71,047,725 79.438 55.82 55.82 56.03 54.02 56.17 1,289,806 55.084 2.55%
2011-08-12 0 80.10 80.05 80.10 79.00 81.50 836,828 66,957,159 80.013 54.43 54.40 54.43 53.69 55.38 1,231,410 54.374 2.76%
2011-08-11 0 77.95 77.90 77.95 75.90 79.80 654,021 51,162,882 78.228 52.97 52.94 52.97 51.58 54.23 962,406 53.161 -0.32%
2011-08-10 0 78.20 78.10 78.20 76.10 79.45 747,217 58,359,149 78.102 53.14 53.07 53.14 51.72 53.99 1,099,546 53.076 4.62%
2011-08-09 0 74.75 74.60 74.75 74.00 77.90 1,577,700 119,891,910 75.992 50.80 50.70 50.80 50.29 52.94 2,321,620 51.641 -5.86%
2011-08-08 0 79.40 78.95 79.40 71.40 79.50 1,546,377 117,100,018 75.725 53.96 53.65 53.96 48.52 54.03 2,275,527 51.461 6.43%
2011-08-05 0 74.60 74.55 75.00 74.15 78.95 2,335,858 177,405,593 75.949 50.70 50.66 50.97 50.39 53.65 3,437,265 51.612 -7.33%
2011-08-04 0 80.50 80.45 80.50 79.15 82.05 2,122,000 171,736,773 80.932 54.71 54.67 54.71 53.79 55.76 3,122,569 54.999 -1.89%
2011-08-03 0 82.05 82.00 82.05 81.45 83.65 999,400 82,098,578 82.148 55.76 55.72 55.76 55.35 56.85 1,470,639 55.825 -2.50%
2011-08-02 0 84.15 84.10 84.15 84.10 86.50 827,544 70,471,547 85.157 57.19 57.15 57.19 57.15 58.78 1,217,749 57.870 -2.15%
2011-08-01 0 86.00 86.00 86.05 85.95 87.55 930,708 80,279,184 86.256 58.44 58.44 58.48 58.41 59.50 1,369,557 58.617 0.47%
2011-07-29 0 85.60 85.30 85.65 83.40 87.00 2,729,940 231,353,263 84.747 58.17 57.97 58.21 56.68 59.12 4,017,166 57.591 -1.95%
2011-07-28 0 87.30 87.30 87.35 86.80 90.90 3,286,578 287,418,515 87.452 59.33 59.33 59.36 58.99 61.77 4,836,271 59.430 -5.93%
2011-07-27 0 92.80 92.75 92.80 88.75 92.85 1,584,665 146,082,984 92.185 63.06 63.03 63.06 60.31 63.10 2,331,869 62.646 4.56%
2011-07-26 0 88.75 88.70 88.75 87.00 91.75 1,348,600 119,030,810 88.263 60.31 60.28 60.31 59.12 62.35 1,984,494 59.980 -3.27%
2011-07-25 0 91.75 91.55 91.65 90.40 92.75 424,500 38,899,045 91.635 62.35 62.21 62.28 61.43 63.03 624,661 62.272 -0.16%
2011-07-22 0 91.90 91.80 92.00 90.40 92.80 859,685 79,162,872 92.084 62.45 62.38 62.52 61.43 63.06 1,265,045 62.577 2.17%
2011-07-21 0 89.95 89.60 90.00 88.80 90.70 791,310 70,959,409 89.673 61.13 60.89 61.16 60.35 61.64 1,164,430 60.939 -0.55%
2011-07-20 0 90.45 90.35 90.45 88.20 91.00 1,017,689 91,475,345 89.885 61.47 61.40 61.47 59.94 61.84 1,497,551 61.083 4.09%
2011-07-19 0 86.90 86.65 86.95 84.60 88.70 1,321,201 113,130,013 85.627 59.05 58.88 59.09 57.49 60.28 1,944,176 58.189 -3.01%
2011-07-18 0 89.60 89.60 89.65 89.60 91.05 593,900 53,324,744 89.787 60.89 60.89 60.92 60.89 61.87 873,937 61.017 -0.28%
2011-07-15 0 89.85 89.80 89.85 89.80 94.00 1,359,600 123,706,799 90.988 61.06 61.03 61.06 61.03 63.88 2,000,681 61.832 -4.06%
2011-07-14 0 93.65 93.55 93.80 92.60 95.85 1,680,400 158,628,421 94.399 63.64 63.57 63.74 62.93 65.14 2,472,745 64.151 -0.16%
2011-07-13 0 93.80 93.50 93.55 92.55 96.00 1,456,511 135,923,903 93.322 63.74 63.54 63.57 62.89 65.24 2,143,287 63.418 1.19%
2011-07-12 0 92.70 92.70 92.80 92.40 95.00 2,063,718 192,552,140 93.304 63.00 63.00 63.06 62.79 64.56 3,036,806 63.406 -3.79%
2011-07-11 0 96.35 96.30 96.50 96.00 102.2 2,768,100 270,509,172 97.724 65.48 65.44 65.58 65.24 69.45 4,073,319 66.410 -7.18%
2011-07-08 0 103.8 103.8 103.9 103.0 109.7 1,400,070 146,486,211 104.63 70.54 70.54 70.61 70.00 74.55 2,060,233 71.102 -3.62%
2011-07-07 0 107.7 107.6 107.8 107.5 112.9 543,300 58,924,517 108.46 73.19 73.12 73.26 73.05 76.72 799,478 73.704 -1.91%
2011-07-06 0 109.8 109.7 109.8 107.0 113.2 736,446 82,069,718 111.44 74.62 74.55 74.62 72.71 76.93 1,083,696 75.731 -1.70%
2011-07-05 0 111.7 111.5 112.2 108.0 112.6 379,810 42,055,242 110.73 75.91 75.77 76.25 73.39 76.52 558,899 75.247 4.20%
2011-07-04 0 107.2 106.9 107.1 106.4 109.5 442,497 47,846,374 108.13 72.85 72.65 72.78 72.31 74.41 651,144 73.480 0.56%
2011-06-30 0 106.6 106.5 106.6 104.4 108.8 468,120 50,263,506 107.37 72.44 72.37 72.44 70.95 73.94 688,849 72.967 1.81%
2011-06-29 0 104.7 104.6 104.7 104.5 107.0 920,229 96,684,860 105.07 71.15 71.08 71.15 71.01 72.71 1,354,137 71.400 -2.79%
2011-06-28 0 107.7 107.3 107.8 107.3 111.1 532,000 57,436,805 107.96 73.19 72.92 73.26 72.92 75.50 782,849 73.369 1.32%
2011-06-27 0 106.3 106.2 106.3 106.0 110.0 604,400 64,504,308 106.72 72.24 72.17 72.24 72.03 74.75 889,388 72.527 -0.47%
2011-06-24 0 106.8 106.6 106.7 104.0 107.8 831,330 88,574,492 106.55 72.58 72.44 72.51 70.68 73.26 1,223,320 72.405 2.79%
2011-06-23 0 103.9 103.8 103.9 103.7 106.9 711,224 74,576,786 104.86 70.61 70.54 70.61 70.47 72.65 1,046,581 71.258 -2.44%
2011-06-22 0 106.5 106.5 106.8 105.5 108.8 634,125 67,379,611 106.26 72.37 72.37 72.58 71.69 73.94 933,129 72.208 -0.56%
2011-06-21 0 107.1 107.0 107.1 102.4 108.6 1,026,460 108,505,272 105.71 72.78 72.71 72.78 69.59 73.80 1,510,458 71.836 4.90%
2011-06-20 0 102.1 102.1 102.4 101.6 103.4 436,228 44,729,773 102.54 69.38 69.38 69.59 69.04 70.27 641,919 69.681 0.69%
2011-06-17 0 101.4 101.4 101.5 100.3 103.4 442,200 44,900,585 101.54 68.91 68.91 68.98 68.16 70.27 650,707 69.003 -0.39%
2011-06-16 0 101.8 101.5 101.8 101.0 104.0 635,976 64,556,637 101.51 69.18 68.98 69.18 68.64 70.68 935,852 68.982 -2.21%
2011-06-15 0 104.1 104.0 104.4 102.4 104.5 578,600 59,546,452 102.91 70.74 70.68 70.95 69.59 71.01 851,422 69.938 1.26%
2011-06-14 0 102.8 102.7 102.8 101.2 102.9 338,700 34,605,604 102.17 69.86 69.79 69.86 68.77 69.93 498,404 69.433 0.10%
2011-06-13 0 102.7 102.5 102.7 101.7 103.3 415,308 42,546,435 102.45 69.79 69.66 69.79 69.11 70.20 611,135 69.619 -0.29%
2011-06-10 0 103.0 102.3 103.2 100.4 103.4 534,800 54,145,136 101.24 70.00 69.52 70.13 68.23 70.27 786,970 68.802 0.49%
2011-06-09 0 102.5 102.0 102.6 100.0 102.8 216,600 21,926,031 101.23 69.66 69.32 69.72 67.96 69.86 318,732 68.792 -0.58%
2011-06-08 0 103.1 103.1 103.2 100.9 104.3 359,581 37,136,318 103.28 70.06 70.06 70.13 68.57 70.88 529,131 70.184 2.18%
2011-06-07 0 100.9 100.5 101.5 100.5 102.5 613,339 62,039,366 101.15 68.57 68.30 68.98 68.30 69.66 902,542 68.739 -2.04%
2011-06-03 0 103.0 103.0 103.5 102.8 104.5 384,400 39,773,070 103.47 70.00 70.00 70.34 69.86 71.01 565,653 70.314 -0.39%
2011-06-02 0 103.4 103.2 103.8 103.0 105.0 590,200 61,212,815 103.72 70.27 70.13 70.54 70.00 71.35 868,492 70.482 -3.36%
2011-06-01 0 107.0 107.0 107.1 106.2 108.4 554,645 59,272,758 106.87 72.71 72.71 72.78 72.17 73.67 816,172 72.623 1.13%
2011-05-31 0 105.8 105.8 105.9 103.3 106.3 550,300 57,682,782 104.82 71.90 71.90 71.97 70.20 72.24 809,778 71.233 1.44%
2011-05-30 0 104.3 104.0 104.4 103.0 106.0 130,512 13,562,710 103.92 70.88 70.68 70.95 70.00 72.03 192,051 70.620 -1.51%
2011-05-27 0 105.9 105.5 105.9 102.7 106.1 347,430 36,610,280 105.37 71.97 71.69 71.97 69.79 72.10 511,251 71.609 1.24%
2011-05-26 0 104.6 103.7 104.1 102.0 104.7 503,100 52,094,337 103.55 71.08 70.47 70.74 69.32 71.15 740,323 70.367 1.55%
2011-05-25 0 103.0 102.7 103.4 102.0 104.8 286,154 29,464,746 102.97 70.00 69.79 70.27 69.32 71.22 421,082 69.974 0.68%
2011-05-24 0 102.3 102.3 102.4 101.1 103.8 123,391 12,697,175 102.90 69.52 69.52 69.59 68.70 70.54 181,573 69.929 -0.68%
2011-05-23 0 103.0 103.0 103.4 102.3 103.5 333,504 34,318,506 102.90 70.00 70.00 70.27 69.52 70.34 490,758 69.930 -1.62%
2011-05-20 0 104.7 104.5 104.9 102.3 105.1 633,800 65,830,417 103.87 71.15 71.01 71.29 69.52 71.42 932,650 70.584 2.65%
2011-05-19 0 102.0 102.5 102.6 102.0 109.0 1,354,210 141,446,711 104.45 69.32 69.66 69.72 69.32 74.07 1,992,749 70.981 -4.40%
2011-05-18 0 106.7 106.3 107.6 105.6 111.2 770,514 82,828,500 107.50 72.51 72.24 73.12 71.76 75.57 1,133,828 73.052 -2.11%
2011-05-17 0 109.0 108.8 110.1 108.8 115.1 607,230 67,498,424 111.16 74.07 73.94 74.82 73.94 78.22 893,552 75.539 -4.64%
2011-05-16 0 114.3 114.0 114.2 113.0 118.4 535,690 61,723,010 115.22 77.67 77.47 77.61 76.79 80.46 788,279 78.301 -2.72%
2011-05-13 0 117.5 116.6 117.4 109.5 117.9 784,700 89,865,470 114.52 79.85 79.24 79.78 74.41 80.12 1,154,703 77.826 5.57%
2011-05-12 0 111.3 110.5 111.3 109.0 111.3 395,937 43,793,305 110.61 75.64 75.09 75.64 74.07 75.64 582,630 75.165 0.27%
2011-05-11 0 111.0 110.9 111.0 108.0 115.0 841,829 94,367,868 112.10 75.43 75.36 75.43 73.39 78.15 1,238,770 76.179 4.72%
2011-05-09 0 106.0 105.9 106.0 105.5 108.6 319,100 34,035,600 106.66 72.03 71.97 72.03 71.69 73.80 469,563 72.484 -1.12%
2011-05-06 0 107.2 107.0 107.4 104.9 108.4 436,600 46,366,536 106.20 72.85 72.71 72.99 71.29 73.67 642,466 72.170 -1.11%
2011-05-05 0 108.4 108.3 108.4 104.9 108.6 766,400 82,109,495 107.14 73.67 73.60 73.67 71.29 73.80 1,127,774 72.807 3.14%
2011-05-04 0 105.1 105.0 105.5 104.0 106.2 744,000 78,091,139 104.96 71.42 71.35 71.69 70.68 72.17 1,094,812 71.328 -0.38%
2011-05-03 0 105.5 105.4 105.5 104.3 106.7 799,265 84,765,148 106.05 71.69 71.63 71.69 70.88 72.51 1,176,136 72.071 1.05%
2011-04-29 0 104.4 104.3 104.4 102.0 105.0 367,670 38,268,203 104.08 70.95 70.88 70.95 69.32 71.35 541,034 70.732 0.10%
2011-04-28 0 104.3 103.4 103.5 101.0 104.4 1,218,147 125,796,128 103.27 70.88 70.27 70.34 68.64 70.95 1,792,530 70.178 5.35%
2011-04-27 0 99.00 99.25 99.30 98.50 99.25 305,000 30,156,062 98.872 67.28 67.45 67.48 66.94 67.45 448,814 67.191 0.76%
2011-04-26 0 98.25 98.30 98.45 98.25 101.0 279,386 27,622,045 98.867 66.77 66.80 66.90 66.77 68.64 411,123 67.187 -1.31%
2011-04-21 0 99.55 99.75 99.80 98.25 99.80 331,300 32,827,984 99.088 67.65 67.79 67.82 66.77 67.82 487,515 67.337 2.05%
2011-04-20 0 97.55 97.50 97.75 94.90 99.00 697,142 68,377,497 98.083 66.29 66.26 66.43 64.49 67.28 1,025,860 66.654 3.67%
2011-04-19 0 94.10 94.05 94.10 94.05 96.50 812,760 77,243,834 95.039 63.95 63.91 63.95 63.91 65.58 1,195,994 64.585 -3.54%
2011-04-18 0 97.55 97.60 97.65 97.45 102.0 878,890 88,405,283 100.59 66.29 66.33 66.36 66.22 69.32 1,293,306 68.356 -2.06%
2011-04-15 0 102.8 102.6 102.8 100.3 103.5 648,484 66,613,048 102.72 67.69 67.55 67.69 66.04 68.15 984,917 67.633 0.78%
2011-04-14 0 102.0 101.9 102.1 99.45 102.1 792,349 79,793,356 100.70 67.16 67.09 67.22 65.48 67.22 1,203,419 66.306 2.46%
2011-04-13 0 99.55 99.65 99.85 98.20 100.5 746,000 74,183,114 99.441 65.55 65.61 65.74 64.66 66.17 1,133,024 65.474 -1.24%
2011-04-12 0 100.8 100.8 100.9 100.6 106.0 867,620 88,678,169 102.21 66.37 66.37 66.43 66.24 69.79 1,317,741 67.296 -4.64%
2011-04-11 0 105.7 105.0 105.7 102.2 107.5 370,905 39,108,549 105.44 69.59 69.13 69.59 67.29 70.78 563,330 69.424 0.48%
2011-04-08 0 105.2 104.8 104.9 102.8 106.3 667,765 69,367,805 103.88 69.27 69.00 69.07 67.69 69.99 1,014,201 68.397 -1.03%
2011-04-07 0 106.3 106.1 107.0 104.3 107.4 589,527 62,391,453 105.83 69.99 69.86 70.45 68.67 70.71 895,373 69.682 2.31%
2011-04-06 0 103.9 103.3 103.9 100.2 104.8 1,140,600 117,658,501 103.15 68.41 68.01 68.41 65.97 69.00 1,732,343 67.919 0.97%
2011-04-04 0 102.9 102.4 103.0 101.4 103.3 402,560 41,203,037 102.35 67.75 67.42 67.82 66.76 68.01 611,408 67.390 1.38%
2011-04-01 0 101.5 100.5 101.7 98.20 101.9 749,439 74,989,143 100.06 66.83 66.17 66.96 64.66 67.09 1,138,248 65.881 3.94%
2011-03-31 0 97.65 97.45 98.00 97.00 98.40 818,854 79,999,831 97.697 64.29 64.16 64.52 63.87 64.79 1,243,675 64.325 0.15%
2011-03-30 0 97.50 97.40 97.45 96.35 98.40 468,718 45,453,885 96.975 64.20 64.13 64.16 63.44 64.79 711,889 63.850 -0.46%
2011-03-29 0 97.95 97.75 97.80 97.70 99.80 866,620 85,322,150 98.454 64.49 64.36 64.39 64.33 65.71 1,316,222 64.824 0.82%
2011-03-28 0 97.15 97.35 97.40 96.95 99.50 651,000 63,716,020 97.874 63.96 64.10 64.13 63.83 65.51 988,738 64.442 -1.17%
2011-03-25 0 98.30 98.20 98.55 94.60 98.55 1,219,050 118,497,589 97.205 64.72 64.66 64.89 62.29 64.89 1,851,492 64.001 3.09%
2011-03-24 0 95.35 95.10 95.60 94.70 95.90 1,125,401 107,227,678 95.280 62.78 62.62 62.94 62.35 63.14 1,709,258 62.733 1.44%
2011-03-23 0 94.00 93.55 94.25 93.45 94.40 649,131 60,932,935 93.868 61.89 61.59 62.06 61.53 62.15 985,900 61.804 0.59%
2011-03-22 0 93.45 93.05 93.50 91.50 93.50 565,500 52,612,480 93.037 61.53 61.27 61.56 60.24 61.56 858,881 61.257 1.14%
2011-03-21 0 92.40 92.20 92.30 89.95 92.60 775,068 70,767,153 91.304 60.84 60.71 60.77 59.22 60.97 1,177,173 60.116 4.35%
2011-03-18 0 88.55 88.50 88.95 85.60 89.80 797,861 70,209,113 87.997 58.30 58.27 58.57 56.36 59.13 1,211,791 57.938 2.61%
2011-03-17 0 86.30 86.35 86.85 84.60 87.50 1,854,987 160,292,591 86.412 56.82 56.85 57.18 55.70 57.61 2,817,353 56.895 -1.26%
2011-03-16 0 87.40 87.30 87.60 86.80 90.00 1,085,700 95,099,576 87.593 57.55 57.48 57.68 57.15 59.26 1,648,961 57.672 -1.63%
2011-03-15 0 88.85 88.75 89.00 88.10 91.65 1,580,527 140,706,737 89.025 58.50 58.43 58.60 58.01 60.34 2,400,503 58.616 -3.06%
2011-03-14 0 91.65 91.65 91.70 89.10 92.35 1,257,593 115,063,185 91.495 60.34 60.34 60.38 58.66 60.80 1,910,031 60.242 1.72%
2011-03-11 0 90.10 89.95 90.00 89.80 92.50 1,302,300 117,828,960 90.478 59.32 59.22 59.26 59.13 60.90 1,977,932 59.572 -3.27%
2011-03-10 0 93.15 92.80 93.20 92.50 96.00 1,855,550 173,325,131 93.409 61.33 61.10 61.36 60.90 63.21 2,818,208 61.502 -3.52%
2011-03-09 0 96.55 96.55 96.65 96.35 100.7 1,326,862 129,130,746 97.320 63.57 63.57 63.64 63.44 66.30 2,015,237 64.077 -3.83%
2011-03-08 0 100.4 100.4 100.8 96.00 100.8 967,219 95,345,687 98.577 66.10 66.10 66.37 63.21 66.37 1,469,012 64.905 2.55%
2011-03-07 0 97.90 97.85 97.90 95.00 99.55 1,879,000 184,947,275 98.429 64.46 64.43 64.46 62.55 65.55 2,853,824 64.807 -4.58%
2011-03-04 0 102.6 102.1 102.8 101.6 105.0 1,047,428 108,091,875 103.20 67.55 67.22 67.69 66.89 69.13 1,590,833 67.947 0.29%
2011-03-03 0 102.3 102.0 102.3 100.0 110.5 1,688,000 174,258,628 103.23 67.36 67.16 67.36 65.84 72.75 2,563,733 67.971 -4.12%
2011-03-02 0 106.7 106.7 107.1 103.8 107.6 838,805 89,033,422 106.14 70.25 70.25 70.52 68.34 70.85 1,273,977 69.886 -0.65%
2011-03-01 0 107.4 107.3 107.4 103.9 108.0 663,176 70,446,148 106.23 70.71 70.65 70.71 68.41 71.11 1,007,231 69.940 4.07%
2011-02-28 0 103.2 103.0 103.5 101.6 105.6 381,690 39,519,160 103.54 67.95 67.82 68.15 66.89 69.53 579,711 68.171 -0.77%
2011-02-25 0 104.0 104.0 104.1 99.50 104.7 831,700 85,744,770 103.10 68.48 68.48 68.54 65.51 68.94 1,263,185 67.880 4.63%
2011-02-24 0 99.40 99.00 99.40 99.00 103.2 917,128 92,754,984 101.14 65.45 65.18 65.45 65.18 67.95 1,392,933 66.590 -3.02%
2011-02-23 0 102.5 102.3 103.0 101.3 108.0 1,133,900 117,720,743 103.82 67.49 67.36 67.82 66.70 71.11 1,722,167 68.356 -5.09%
2011-02-22 0 108.0 108.0 108.2 107.0 108.6 413,900 44,753,395 108.13 71.11 71.11 71.24 70.45 71.50 628,631 71.192 -0.46%
2011-02-21 0 108.5 108.4 109.3 107.6 109.9 819,400 89,175,396 108.83 71.44 71.37 71.96 70.85 72.36 1,244,504 71.655 0.46%
2011-02-18 0 108.0 107.8 108.1 106.6 109.4 1,041,100 112,614,256 108.17 71.11 70.98 71.17 70.19 72.03 1,581,222 71.220 -0.64%
2011-02-17 0 108.7 108.5 109.5 106.8 113.4 579,250 62,832,532 108.47 71.57 71.44 72.10 70.32 74.66 879,765 71.420 1.59%
2011-02-16 0 107.0 107.6 107.7 102.4 107.7 1,251,400 132,028,935 105.50 70.45 70.85 70.91 67.42 70.91 1,900,626 69.466 1.04%
2011-02-15 0 105.9 105.8 107.0 100.0 107.7 1,327,700 139,563,764 105.12 69.73 69.66 70.45 65.84 70.91 2,016,510 69.211 5.69%
2011-02-14 0 100.2 100.2 100.6 95.25 100.6 1,149,600 114,055,456 99.213 65.97 65.97 66.24 62.71 66.24 1,746,012 65.323 2.66%
2011-02-11 0 97.60 97.50 97.80 96.15 98.50 1,664,409 162,467,611 97.613 64.26 64.20 64.39 63.31 64.85 2,527,903 64.270 -0.20%
2011-02-10 0 97.80 97.75 97.80 96.50 98.30 1,784,674 173,964,355 97.477 64.39 64.36 64.39 63.54 64.72 2,710,562 64.180 0.72%
2011-02-09 0 97.10 96.65 97.00 95.45 98.15 1,227,681 118,571,706 96.582 63.93 63.64 63.87 62.85 64.62 1,864,601 63.591 -0.97%
2011-02-08 0 98.05 98.00 98.15 97.60 99.00 1,321,540 129,457,063 97.959 64.56 64.52 64.62 64.26 65.18 2,007,154 64.498 1.08%
2011-02-07 0 97.00 96.95 97.00 95.00 98.40 1,121,730 108,398,454 96.635 63.87 63.83 63.87 62.55 64.79 1,703,683 63.626 0.21%
2011-02-02 0 96.80 96.75 96.80 96.50 97.80 1,134,489 109,688,250 96.685 63.73 63.70 63.73 63.54 64.39 1,723,061 63.659 0.41%
2011-02-01 0 96.40 96.30 96.40 94.00 97.20 1,423,115 136,866,610 96.174 63.47 63.41 63.47 61.89 64.00 2,161,426 63.322 3.60%
2011-01-31 0 93.05 92.50 93.20 92.00 95.05 950,400 89,201,978 93.857 61.27 60.90 61.36 60.57 62.58 1,443,467 61.797 -2.36%
2011-01-28 0 95.30 95.30 95.35 94.65 96.30 1,437,050 136,803,400 95.197 62.75 62.75 62.78 62.32 63.41 2,182,591 62.679 0.85%
2011-01-27 0 94.50 94.50 94.85 94.50 95.00 430,500 40,818,828 94.817 62.22 62.22 62.45 62.22 62.55 653,843 62.429 0.32%
2011-01-26 0 94.20 94.30 94.35 94.10 94.95 594,300 56,076,620 94.357 62.02 62.09 62.12 61.96 62.52 902,622 62.126 0.21%
2011-01-25 0 94.00 93.95 94.00 93.60 94.65 783,025 73,797,184 94.246 61.89 61.86 61.89 61.63 62.32 1,189,258 62.053 0.37%
2011-01-24 0 93.65 93.45 93.70 93.00 96.00 1,105,100 104,126,556 94.224 61.66 61.53 61.69 61.23 63.21 1,678,425 62.038 -1.47%
2011-01-21 0 95.05 95.05 95.10 93.30 100.3 1,474,275 140,937,323 95.598 62.58 62.58 62.62 61.43 66.04 2,239,128 62.943 -6.17%
2011-01-20 0 101.3 101.1 101.3 99.80 103.5 726,900 73,609,550 101.27 66.70 66.57 66.70 65.71 68.15 1,104,015 66.674 -1.65%
2011-01-19 0 103.0 102.6 102.7 101.7 106.7 1,318,593 136,047,131 103.18 67.82 67.55 67.62 66.96 70.25 2,002,678 67.933 -2.55%
2011-01-18 0 105.7 105.6 105.7 104.2 106.8 627,730 66,235,645 105.52 69.59 69.53 69.59 68.61 70.32 953,396 69.473 2.13%
2011-01-17 0 103.5 103.4 103.5 99.90 104.9 1,189,099 121,347,525 102.05 68.15 68.08 68.15 65.78 69.07 1,806,003 67.191 3.76%
2011-01-14 0 99.75 99.70 99.75 99.10 100.0 537,115 53,561,999 99.722 65.68 65.64 65.68 65.25 65.84 815,770 65.658 0.15%
2011-01-13 0 99.60 99.50 99.60 98.85 100.0 855,700 85,034,213 99.374 65.58 65.51 65.58 65.08 65.84 1,299,637 65.429 1.63%
2011-01-12 0 98.00 97.75 97.90 97.15 98.90 914,700 89,594,710 97.950 64.52 64.36 64.46 63.96 65.12 1,389,246 64.492 0.15%
2011-01-11 0 97.85 97.70 97.85 97.30 100.7 737,000 72,872,885 98.878 64.43 64.33 64.43 64.06 66.30 1,119,355 65.103 0.10%
2011-01-10 0 97.75 97.20 97.75 96.15 98.60 444,500 43,210,618 97.212 64.36 64.00 64.36 63.31 64.92 675,106 64.006 0.21%
2011-01-07 0 97.55 97.55 97.60 97.25 100.5 920,387 91,161,867 99.047 64.23 64.23 64.26 64.03 66.17 1,397,883 65.214 -0.41%
2011-01-06 0 97.95 97.90 97.95 96.10 101.5 1,061,800 105,016,865 98.905 64.49 64.46 64.49 63.27 66.83 1,612,661 65.120 2.08%
2011-01-05 0 95.95 96.15 96.30 94.60 96.50 1,286,404 122,737,624 95.411 63.17 63.31 63.41 62.29 63.54 1,953,790 62.820 -1.34%
2011-01-04 0 97.25 97.10 97.30 97.15 101.0 648,134 63,508,780 97.987 64.03 63.93 64.06 63.96 66.50 984,386 64.516 -2.94%
2011-01-03 0 100.2 100.1 100.2 100.1 102.0 416,300 41,822,010 100.46 65.97 65.91 65.97 65.91 67.16 632,276 66.145 1.98%
2010-12-31 0 98.25 98.50 98.95 98.00 100.2 651,744 64,216,134 98.530 64.69 64.85 65.15 64.52 65.97 989,868 64.873 -2.43%
2010-12-30 0 100.7 100.1 100.3 94.30 101.2 523,444 51,685,883 98.742 66.30 65.91 66.04 62.09 66.63 795,006 65.013 6.45%
2010-12-29 0 94.60 94.60 94.65 93.80 96.90 333,300 31,657,199 94.981 62.29 62.29 62.32 61.76 63.80 506,216 62.537 -2.97%
2010-12-28 0 97.50 97.40 97.55 93.90 97.80 666,214 63,923,976 95.951 64.20 64.13 64.23 61.83 64.39 1,011,845 63.176 4.33%
2010-12-24 0 93.45 93.05 93.45 90.00 94.20 131,200 12,115,485 92.344 61.53 61.27 61.53 59.26 62.02 199,266 60.800 -1.58%
2010-12-23 0 94.95 94.80 94.95 88.60 95.05 1,067,000 98,624,533 92.432 62.52 62.42 62.52 58.34 62.58 1,620,559 60.858 6.33%
2010-12-22 0 89.30 89.25 89.50 85.95 89.50 707,198 62,478,984 88.347 58.80 58.76 58.93 56.59 58.93 1,074,092 58.169 3.72%
2010-12-21 0 86.10 86.10 86.30 84.00 86.80 1,155,662 99,627,990 86.209 56.69 56.69 56.82 55.31 57.15 1,755,219 56.761 -0.69%
2010-12-20 0 86.70 86.45 86.70 85.25 88.30 649,300 56,447,248 86.936 57.08 56.92 57.08 56.13 58.14 986,156 57.240 0.76%
2010-12-17 0 86.05 86.05 86.10 83.00 86.85 736,177 62,960,801 85.524 56.66 56.66 56.69 54.65 57.18 1,118,105 56.310 3.74%
2010-12-16 0 82.95 82.95 83.05 81.75 84.20 591,954 49,174,156 83.071 54.62 54.62 54.68 53.83 55.44 899,059 54.695 -0.06%
2010-12-15 0 83.00 82.80 83.00 81.70 86.50 1,036,650 86,686,758 83.622 54.65 54.52 54.65 53.79 56.95 1,574,463 55.058 -1.66%
2010-12-14 0 84.40 84.60 84.65 83.60 86.50 510,414 43,483,234 85.192 55.57 55.70 55.73 55.04 56.95 775,216 56.092 0.36%
2010-12-13 0 84.10 83.85 84.00 83.55 86.90 532,645 45,091,620 84.656 55.37 55.21 55.31 55.01 57.22 808,981 55.739 -1.06%
2010-12-10 0 85.00 84.95 85.00 84.60 86.40 558,967 47,648,006 85.243 55.97 55.93 55.97 55.70 56.89 848,959 56.125 -1.68%
2010-12-09 0 86.45 86.45 86.65 86.30 87.25 781,921 67,895,985 86.832 56.92 56.92 57.05 56.82 57.45 1,187,581 57.172 -0.40%
2010-12-08 0 86.80 86.75 86.85 85.65 87.25 1,149,960 99,540,201 86.560 57.15 57.12 57.18 56.39 57.45 1,746,559 56.992 -0.52%
2010-12-07 0 87.25 87.25 87.30 83.95 88.80 2,008,552 174,638,529 86.947 57.45 57.45 57.48 55.27 58.47 3,050,588 57.248 3.93%
2010-12-06 0 83.95 83.90 84.00 81.60 84.40 1,457,133 122,017,611 83.738 55.27 55.24 55.31 53.73 55.57 2,213,093 55.134 4.94%
2010-12-03 0 80.00 79.95 80.00 76.85 80.00 1,087,247 86,477,142 79.538 52.67 52.64 52.67 50.60 52.67 1,651,310 52.369 4.44%
2010-12-02 0 76.60 76.60 76.65 73.95 77.70 995,300 75,699,462 76.057 50.43 50.43 50.47 48.69 51.16 1,511,661 50.077 4.22%
2010-12-01 0 73.50 73.30 73.50 72.80 73.95 492,133 36,084,003 73.322 48.39 48.26 48.39 47.93 48.69 747,451 48.276 -0.14%
2010-11-30 0 73.60 73.20 73.80 70.50 73.80 749,753 54,598,056 72.821 48.46 48.20 48.59 46.42 48.59 1,138,724 47.947 1.80%
2010-11-29 0 72.30 72.45 72.50 71.30 72.50 153,553 11,078,163 72.146 47.60 47.70 47.74 46.94 47.74 233,216 47.502 1.19%
2010-11-26 0 71.45 71.40 71.50 71.10 72.80 286,800 20,502,544 71.487 47.04 47.01 47.08 46.81 47.93 435,592 47.068 -1.72%
2010-11-25 0 72.70 72.35 72.90 71.30 73.50 546,070 39,778,342 72.845 47.87 47.64 48.00 46.94 48.39 829,371 47.962 2.11%
2010-11-24 0 71.20 70.90 71.30 69.75 72.20 580,229 41,160,862 70.939 46.88 46.68 46.94 45.92 47.54 881,251 46.707 -1.39%
2010-11-23 0 72.20 71.60 72.20 71.20 73.50 372,700 26,934,678 72.269 47.54 47.14 47.54 46.88 48.39 566,057 47.583 -0.28%
2010-11-22 0 72.40 72.40 72.75 71.00 73.25 260,700 18,935,445 72.633 47.67 47.67 47.90 46.75 48.23 395,951 47.823 -0.75%
2010-11-19 0 72.95 72.95 73.00 71.75 73.50 540,266 39,181,303 72.522 48.03 48.03 48.06 47.24 48.39 820,556 47.750 1.39%
2010-11-18 0 71.95 71.70 71.85 70.00 72.50 951,500 67,899,678 71.361 47.37 47.21 47.31 46.09 47.74 1,445,138 46.985 2.49%
2010-11-17 0 70.20 70.15 70.75 69.90 72.50 1,186,443 84,161,049 70.936 46.22 46.19 46.58 46.02 47.74 1,801,969 46.705 -1.34%
2010-11-16 0 71.15 71.00 71.30 70.60 71.30 525,071 37,192,059 70.832 46.85 46.75 46.94 46.48 46.94 797,478 46.637 0.92%
2010-11-15 0 70.50 70.45 70.50 69.70 70.75 551,600 38,691,145 70.143 46.42 46.39 46.42 45.89 46.58 837,770 46.184 0.79%
2010-11-12 0 69.95 69.90 69.95 69.85 71.15 617,300 43,265,225 70.088 46.06 46.02 46.06 45.99 46.85 937,555 46.147 -1.62%
2010-11-11 0 71.10 70.95 71.80 70.85 73.45 594,900 42,701,328 71.779 46.81 46.71 47.27 46.65 48.36 903,534 47.260 -2.87%
2010-11-10 0 73.20 72.70 73.05 72.00 73.40 662,237 48,263,269 72.879 48.20 47.87 48.10 47.41 48.33 1,005,805 47.985 1.67%
2010-11-09 0 72.00 72.00 72.25 70.80 72.40 405,165 29,124,463 71.883 47.41 47.41 47.57 46.62 47.67 615,364 47.329 0.14%
2010-11-08 0 71.90 71.85 71.90 71.75 73.55 421,900 30,466,333 72.212 47.34 47.31 47.34 47.24 48.43 640,781 47.546 -2.38%
2010-11-05 0 73.65 73.30 73.65 72.50 73.90 610,400 44,889,655 73.541 48.49 48.26 48.49 47.74 48.66 927,075 48.421 1.66%
2010-11-04 0 72.45 72.35 72.45 71.50 72.50 701,701 50,529,568 72.010 47.70 47.64 47.70 47.08 47.74 1,065,743 47.413 1.90%
2010-11-03 0 71.10 70.90 71.15 68.30 71.80 1,155,573 81,499,734 70.528 46.81 46.68 46.85 44.97 47.27 1,755,084 46.436 4.18%
2010-11-02 0 68.25 68.05 68.25 67.95 69.50 1,158,442 79,192,348 68.361 44.94 44.81 44.94 44.74 45.76 1,759,441 45.010 -0.87%
2010-11-01 0 68.85 68.85 68.90 68.85 70.90 948,994 66,071,319 69.622 45.33 45.33 45.36 45.33 46.68 1,441,332 45.840 -1.50%
2010-10-29 0 69.90 70.00 70.10 69.30 70.40 737,500 51,443,647 69.754 46.02 46.09 46.15 45.63 46.35 1,120,115 45.927 0.87%
2010-10-28 0 69.30 69.30 69.35 69.30 70.50 233,663 16,293,257 69.730 45.63 45.63 45.66 45.63 46.42 354,887 45.911 -0.29%
2010-10-27 0 69.50 69.15 69.55 69.10 71.80 493,900 34,666,385 70.189 45.76 45.53 45.79 45.50 47.27 750,135 46.214 -1.70%
2010-10-26 0 70.70 70.50 70.95 70.30 71.25 666,643 47,214,072 70.824 46.55 46.42 46.71 46.29 46.91 1,012,497 46.631 0.14%
2010-10-25 0 70.60 70.50 70.60 70.20 71.35 223,818 15,795,615 70.573 46.48 46.42 46.48 46.22 46.98 339,935 46.467 -1.19%
2010-10-22 0 71.45 71.45 71.60 69.50 71.60 300,892 21,207,305 70.481 47.04 47.04 47.14 45.76 47.14 456,995 46.406 1.78%
2010-10-21 0 70.20 70.20 70.50 70.05 71.20 347,395 24,533,134 70.620 46.22 46.22 46.42 46.12 46.88 527,623 46.497 -0.57%
2010-10-20 0 70.60 70.65 70.95 69.60 70.95 504,800 35,423,205 70.173 46.48 46.52 46.71 45.83 46.71 766,690 46.203 -1.12%
2010-10-19 0 71.40 71.35 71.40 70.90 73.50 491,520 35,327,064 71.873 47.01 46.98 47.01 46.68 48.39 746,520 47.322 -1.52%
2010-10-18 0 72.50 72.50 72.55 71.90 73.00 463,859 33,672,790 72.593 47.74 47.74 47.77 47.34 48.06 704,509 47.796 -0.48%
2010-10-15 0 72.85 72.75 72.80 71.05 72.90 886,190 63,884,865 72.089 47.97 47.90 47.93 46.78 48.00 1,345,945 47.465 2.17%
2010-10-14 0 71.30 71.10 71.30 70.30 71.80 904,600 64,411,957 71.205 46.94 46.81 46.94 46.29 47.27 1,373,906 46.882 1.93%
2010-10-13 0 69.95 69.90 70.50 69.80 70.80 1,170,000 82,150,365 70.214 46.06 46.02 46.42 45.96 46.62 1,776,995 46.230 -0.21%
2010-10-12 0 70.10 70.05 70.10 68.60 70.65 994,442 69,689,117 70.079 46.15 46.12 46.15 45.17 46.52 1,510,358 46.141 1.52%
2010-10-11 0 69.05 69.00 69.05 68.60 70.40 1,535,165 105,954,584 69.018 45.46 45.43 45.46 45.17 46.35 2,331,608 45.443 -2.06%
2010-10-08 0 70.50 70.45 70.50 69.25 70.85 568,397 40,031,355 70.429 46.42 46.39 46.42 45.60 46.65 863,281 46.371 0.00%
2010-10-07 0 70.50 70.45 70.65 68.55 71.25 707,126 49,363,100 69.808 46.42 46.39 46.52 45.13 46.91 1,073,983 45.963 -0.84%
2010-10-06 0 71.10 70.95 71.85 70.30 72.90 452,100 32,302,745 71.450 46.81 46.71 47.31 46.29 48.00 686,649 47.044 -0.56%
2010-10-05 0 71.50 71.50 71.80 70.30 72.80 616,600 43,893,042 71.186 47.08 47.08 47.27 46.29 47.93 936,492 46.870 -1.11%
2010-10-04 0 72.30 71.70 72.00 71.00 72.55 1,157,620 83,105,175 71.790 47.60 47.21 47.41 46.75 47.77 1,758,193 47.267 4.48%
2010-09-30 0 69.20 69.15 69.70 68.20 70.80 920,812 64,103,564 69.616 45.56 45.53 45.89 44.90 46.62 1,398,529 45.836 -1.21%
2010-09-29 0 70.05 70.05 70.20 69.10 71.20 1,986,400 140,293,122 70.627 46.12 46.12 46.22 45.50 46.88 3,016,943 46.502 1.52%
2010-09-28 0 69.00 69.00 69.10 68.50 69.50 660,220 45,605,786 69.077 45.43 45.43 45.50 45.10 45.76 1,002,742 45.481 -0.79%
2010-09-27 0 69.55 69.50 69.70 68.70 69.90 816,710 56,765,849 69.506 45.79 45.76 45.89 45.23 46.02 1,240,419 45.763 2.28%
2010-09-24 0 68.00 68.05 68.10 66.70 68.40 1,299,400 88,094,395 67.796 44.77 44.81 44.84 43.92 45.04 1,973,528 44.638 0.44%
2010-09-22 0 67.70 67.90 67.95 66.50 67.90 1,074,425 72,466,171 67.446 44.57 44.71 44.74 43.78 44.71 1,631,836 44.408 1.04%
2010-09-21 0 67.00 67.00 67.05 65.95 67.30 796,320 53,050,758 66.620 44.11 44.11 44.15 43.42 44.31 1,209,450 43.864 1.52%
2010-09-20 0 66.00 65.80 66.00 65.55 66.75 495,798 32,739,768 66.034 43.46 43.32 43.46 43.16 43.95 753,018 43.478 -0.75%
2010-09-17 0 66.50 66.50 66.65 65.10 66.80 451,500 29,909,996 66.246 43.78 43.78 43.88 42.86 43.98 685,738 43.617 0.83%
2010-09-16 0 65.95 65.90 65.95 65.80 66.65 448,800 29,731,556 66.247 43.42 43.39 43.42 43.32 43.88 681,637 43.618 -0.15%
2010-09-15 0 66.05 66.00 66.05 65.50 67.10 753,350 49,646,407 65.901 43.49 43.46 43.49 43.13 44.18 1,144,188 43.390 -0.75%
2010-09-14 0 66.55 66.50 66.60 65.80 66.80 405,631 26,841,031 66.171 43.82 43.78 43.85 43.32 43.98 616,072 43.568 0.76%
2010-09-13 0 66.05 66.05 66.10 65.80 66.60 537,231 35,535,870 66.146 43.49 43.49 43.52 43.32 43.85 815,946 43.552 0.61%
2010-09-10 0 65.65 65.60 65.70 65.20 65.85 1,461,300 95,913,375 65.636 43.22 43.19 43.26 42.93 43.36 2,219,422 43.215 1.00%
2010-09-09 0 65.00 64.85 65.20 64.80 67.60 1,392,100 91,748,900 65.907 42.80 42.70 42.93 42.67 44.51 2,114,321 43.394 -2.55%
2010-09-08 0 66.70 66.60 66.90 66.10 68.00 1,235,700 82,947,435 67.126 43.92 43.85 44.05 43.52 44.77 1,876,780 44.197 -2.49%
2010-09-07 0 68.40 68.35 68.45 67.25 68.70 810,315 55,356,316 68.315 45.04 45.00 45.07 44.28 45.23 1,230,706 44.979 0.59%
2010-09-06 0 68.00 67.75 68.00 66.00 68.25 680,282 46,045,386 67.686 44.77 44.61 44.77 43.46 44.94 1,033,212 44.565 2.10%
2010-09-03 0 66.60 66.20 66.25 64.50 67.15 1,550,100 102,305,279 65.999 43.85 43.59 43.62 42.47 44.21 2,354,291 43.455 3.26%
2010-09-02 0 64.50 64.40 64.55 64.25 66.10 677,782 44,150,476 65.140 42.47 42.40 42.50 42.30 43.52 1,029,415 42.889 -0.23%
2010-09-01 0 64.65 64.50 64.75 63.30 64.80 584,287 37,667,610 64.468 42.57 42.47 42.63 41.68 42.67 887,415 42.446 2.70%
2010-08-31 0 62.95 62.95 63.00 62.00 63.40 613,345 38,615,828 62.959 41.45 41.45 41.48 40.82 41.74 931,548 41.453 0.32%
2010-08-30 0 62.75 62.70 62.75 62.45 64.50 259,355 16,423,079 63.323 41.32 41.28 41.32 41.12 42.47 393,908 41.693 -1.03%
2010-08-27 0 63.40 63.15 63.35 62.00 64.30 603,840 38,157,441 63.191 41.74 41.58 41.71 40.82 42.34 917,112 41.606 0.96%
2010-08-26 0 62.80 62.80 62.85 62.40 64.50 1,262,819 79,227,736 62.739 41.35 41.35 41.38 41.09 42.47 1,917,969 41.308 -1.49%
2010-08-25 0 63.75 63.60 63.80 63.05 63.90 992,429 62,760,108 63.239 41.97 41.88 42.01 41.51 42.07 1,507,301 41.637 -0.39%
2010-08-24 0 64.00 63.80 64.35 63.65 65.95 768,060 49,498,945 64.447 42.14 42.01 42.37 41.91 43.42 1,166,529 42.433 -2.14%
2010-08-23 0 65.40 65.20 65.35 64.80 67.70 778,100 50,974,825 65.512 43.06 42.93 43.03 42.67 44.57 1,181,778 43.134 -2.53%
2010-08-20 0 67.10 67.10 67.15 66.00 68.00 661,455 44,433,265 67.175 44.18 44.18 44.21 43.46 44.77 1,004,617 44.229 0.68%
2010-08-19 0 66.65 66.55 66.65 66.05 67.00 283,159 18,849,950 66.570 43.88 43.82 43.88 43.49 44.11 430,062 43.831 -0.52%
2010-08-18 0 67.00 66.80 67.00 66.50 67.40 806,800 54,140,905 67.106 44.11 43.98 44.11 43.78 44.38 1,225,367 44.183 1.28%
2010-08-17 0 66.15 66.10 66.15 65.00 66.25 268,927 17,659,346 65.666 43.55 43.52 43.55 42.80 43.62 408,446 43.235 0.53%
2010-08-16 0 65.80 65.50 65.80 64.00 65.95 1,073,262 69,962,451 65.187 43.32 43.13 43.32 42.14 43.42 1,630,070 42.920 1.15%
2010-08-13 0 65.05 65.05 65.10 65.05 67.60 941,722 62,479,680 66.346 42.83 42.83 42.86 42.83 44.51 1,430,287 43.683 -2.84%
2010-08-12 0 68.55 68.50 68.55 68.00 71.00 1,841,142 126,385,770 68.645 44.08 44.05 44.08 43.73 45.66 2,863,153 44.142 -3.72%
2010-08-11 0 71.20 71.15 71.20 71.05 72.35 493,300 35,177,186 71.310 45.78 45.75 45.78 45.69 46.52 767,129 45.856 -0.70%
2010-08-10 0 71.70 71.45 71.50 71.25 73.00 973,000 70,141,428 72.088 46.11 45.95 45.98 45.82 46.94 1,513,109 46.356 0.77%
2010-08-09 0 71.15 71.10 71.15 70.70 72.50 379,300 27,027,280 71.256 45.75 45.72 45.75 45.46 46.62 589,848 45.821 -0.28%
2010-08-06 0 71.35 71.30 71.35 70.90 72.00 681,210 48,599,252 71.343 45.88 45.85 45.88 45.59 46.30 1,059,347 45.877 0.28%
2010-08-05 0 71.15 71.10 71.15 71.00 74.40 1,222,418 88,540,015 72.430 45.75 45.72 45.75 45.66 47.84 1,900,978 46.576 -3.26%
2010-08-04 0 73.55 73.50 73.55 70.50 74.25 1,655,330 120,503,293 72.797 47.30 47.26 47.30 45.33 47.75 2,574,198 46.812 2.87%
2010-08-03 0 71.50 71.50 71.55 70.80 71.80 990,100 70,741,031 71.448 45.98 45.98 46.01 45.53 46.17 1,539,701 45.945 2.07%
2010-08-02 0 70.05 70.00 70.10 70.00 71.80 1,173,900 82,622,250 70.383 45.05 45.01 45.08 45.01 46.17 1,825,528 45.259 -1.34%
2010-07-30 0 71.00 70.85 70.95 70.85 73.00 1,368,100 98,364,889 71.899 45.66 45.56 45.62 45.56 46.94 2,127,527 46.234 -0.77%
2010-07-29 0 71.55 71.40 71.60 68.00 73.80 3,753,017 264,620,932 70.509 46.01 45.91 46.04 43.73 47.46 5,836,303 45.341 10.42%
2010-07-28 0 64.80 64.75 64.80 64.45 65.70 1,327,700 86,003,831 64.777 41.67 41.64 41.67 41.44 42.25 2,064,701 41.654 0.62%
2010-07-27 0 64.40 64.35 64.50 63.85 65.15 943,212 60,760,287 64.418 41.41 41.38 41.48 41.06 41.89 1,466,786 41.424 -0.54%
2010-07-26 0 64.75 64.60 64.70 62.50 65.70 1,725,700 111,604,820 64.672 41.64 41.54 41.61 40.19 42.25 2,683,630 41.587 3.85%
2010-07-23 0 62.35 62.35 62.70 61.70 62.85 628,300 39,121,717 62.266 40.09 40.09 40.32 39.68 40.42 977,067 40.040 1.96%
2010-07-22 0 61.15 61.15 61.35 60.80 61.35 525,200 32,119,561 61.157 39.32 39.32 39.45 39.10 39.45 816,737 39.327 -0.89%
2010-07-21 0 61.70 61.55 61.95 61.10 62.25 731,800 45,051,498 61.563 39.68 39.58 39.84 39.29 40.03 1,138,019 39.588 0.73%
2010-07-20 0 61.25 61.10 61.65 60.75 61.85 658,300 40,325,670 61.257 39.39 39.29 39.64 39.07 39.77 1,023,720 39.391 -0.24%
2010-07-19 0 61.40 61.40 61.50 60.10 61.95 552,100 33,683,110 61.009 39.48 39.48 39.55 38.65 39.84 858,569 39.232 -0.97%
2010-07-16 0 62.00 62.00 62.05 61.50 62.80 915,050 56,708,506 61.973 39.87 39.87 39.90 39.55 40.38 1,422,991 39.852 -0.08%
2010-07-15 0 62.05 62.05 62.10 61.60 65.00 2,201,800 137,035,186 62.238 39.90 39.90 39.93 39.61 41.80 3,424,011 40.022 -4.32%
2010-07-14 0 64.85 64.80 64.85 63.50 65.30 1,158,000 73,913,350 63.828 41.70 41.67 41.70 40.83 41.99 1,800,802 41.045 4.18%
2010-07-13 0 62.25 62.25 62.40 61.40 62.55 213,300 13,264,375 62.186 40.03 40.03 40.13 39.48 40.22 331,702 39.989 0.40%
2010-07-12 0 62.00 61.75 62.00 61.70 62.90 367,780 22,937,118 62.366 39.87 39.71 39.87 39.68 40.45 571,933 40.105 0.40%
2010-07-09 0 61.75 61.60 61.85 60.15 62.00 1,145,970 70,221,090 61.277 39.71 39.61 39.77 38.68 39.87 1,782,094 39.404 -0.40%
2010-07-08 0 62.00 61.85 62.00 60.95 62.50 329,300 20,341,613 61.772 39.87 39.77 39.87 39.19 40.19 512,093 39.722 3.33%
2010-07-07 0 60.00 59.95 60.00 59.30 60.65 497,300 29,850,500 60.025 38.58 38.55 38.58 38.13 39.00 773,349 38.599 1.52%
2010-07-06 0 59.10 59.05 59.10 58.55 59.80 1,027,911 60,775,052 59.125 38.00 37.97 38.00 37.65 38.45 1,598,501 38.020 -0.67%
2010-07-05 0 59.50 59.55 59.60 59.00 62.50 827,645 49,030,982 59.242 38.26 38.29 38.33 37.94 40.19 1,287,068 38.095 -3.49%
2010-07-02 0 61.65 61.65 62.25 61.65 62.80 822,417 51,315,718 62.396 39.64 39.64 40.03 39.64 40.38 1,278,938 40.124 0.90%
2010-06-30 0 61.10 61.05 61.10 61.00 63.00 668,596 41,068,473 61.425 39.29 39.26 39.29 39.23 40.51 1,039,731 39.499 -4.53%
2010-06-29 0 64.00 63.75 64.00 63.65 65.80 1,978,100 127,208,312 64.308 41.16 40.99 41.16 40.93 42.31 3,076,136 41.353 -1.69%
2010-06-28 0 65.10 65.10 65.15 64.35 65.60 1,706,176 110,725,730 64.897 41.86 41.86 41.89 41.38 42.18 2,653,268 41.732 0.62%
2010-06-25 0 64.70 64.65 64.70 63.25 65.00 1,228,470 79,262,786 64.522 41.61 41.57 41.61 40.67 41.80 1,910,389 41.490 0.70%
2010-06-24 0 64.25 64.20 64.40 63.60 64.50 802,500 51,461,415 64.126 41.32 41.28 41.41 40.90 41.48 1,247,965 41.236 0.55%
2010-06-23 0 63.90 63.85 63.90 63.40 64.60 797,500 51,050,296 64.013 41.09 41.06 41.09 40.77 41.54 1,240,189 41.163 -0.23%
2010-06-22 0 64.05 64.05 64.10 63.70 64.60 1,354,800 86,711,585 64.003 41.19 41.19 41.22 40.96 41.54 2,106,844 41.157 0.08%
2010-06-21 0 64.00 64.00 64.30 62.55 64.80 536,165 34,106,602 63.612 41.16 41.16 41.35 40.22 41.67 833,788 40.906 2.56%
2010-06-18 0 62.40 62.30 62.50 62.20 64.20 826,100 52,284,035 63.290 40.13 40.06 40.19 40.00 41.28 1,284,665 40.699 -2.04%
2010-06-17 0 63.70 63.50 64.00 61.75 64.05 1,274,560 80,684,714 63.304 40.96 40.83 41.16 39.71 41.19 1,982,064 40.707 3.49%
2010-06-15 0 61.55 61.55 61.60 61.20 64.20 869,300 53,871,237 61.971 39.58 39.58 39.61 39.35 41.28 1,351,845 39.850 -3.53%
2010-06-14 0 63.80 63.55 63.80 62.30 64.75 807,155 50,840,616 62.987 41.03 40.87 41.03 40.06 41.64 1,255,204 40.504 2.41%
2010-06-11 0 62.30 62.20 62.25 61.50 62.50 833,279 51,654,887 61.990 40.06 40.00 40.03 39.55 40.19 1,295,829 39.862 3.57%
2010-06-10 0 60.15 60.10 60.65 60.05 62.15 509,000 30,873,095 60.654 38.68 38.65 39.00 38.61 39.97 791,544 39.004 -2.43%
2010-06-09 0 61.65 61.65 62.05 61.05 62.90 964,040 59,824,654 62.056 39.64 39.64 39.90 39.26 40.45 1,499,175 39.905 -0.80%
2010-06-08 0 62.15 62.10 62.95 62.10 65.60 305,900 19,250,355 62.930 39.97 39.93 40.48 39.93 42.18 475,704 40.467 -3.12%
2010-06-07 0 64.15 64.15 64.20 62.15 66.00 956,668 61,333,397 64.111 41.25 41.25 41.28 39.97 42.44 1,487,711 41.227 -0.70%
2010-06-04 0 64.60 64.60 65.15 64.05 65.60 1,032,900 66,650,175 64.527 41.54 41.54 41.89 41.19 42.18 1,606,259 41.494 0.39%
2010-06-03 0 64.35 64.20 64.40 62.15 64.60 2,086,500 132,398,330 63.455 41.38 41.28 41.41 39.97 41.54 3,244,708 40.804 5.49%
2010-06-02 0 61.00 61.00 61.05 60.40 61.70 838,171 51,093,445 60.958 39.23 39.23 39.26 38.84 39.68 1,303,437 39.199 -0.81%
2010-06-01 0 61.50 60.90 61.50 58.10 61.95 1,012,162 61,313,296 60.577 39.55 39.16 39.55 37.36 39.84 1,574,009 38.954 3.89%
2010-05-31 0 59.20 59.10 59.20 59.00 61.80 612,300 36,966,325 60.373 38.07 38.00 38.07 37.94 39.74 952,185 38.823 -4.21%
2010-05-28 0 61.80 61.80 62.00 60.95 62.50 1,675,600 102,894,931 61.408 39.74 39.74 39.87 39.19 40.19 2,605,719 39.488 4.75%
2010-05-27 0 59.00 58.80 59.00 57.00 59.70 1,774,019 103,255,172 58.204 37.94 37.81 37.94 36.65 38.39 2,758,770 37.428 3.24%
2010-05-26 0 57.15 57.80 58.35 55.00 58.20 1,989,516 111,685,826 56.137 36.75 37.17 37.52 35.37 37.43 3,093,889 36.099 6.62%
2010-05-25 0 53.60 53.65 53.70 52.75 59.90 1,474,410 80,550,926 54.633 34.47 34.50 34.53 33.92 38.52 2,292,850 35.131 -11.40%
2010-05-24 0 60.50 60.55 60.80 58.00 61.00 2,282,837 136,854,457 59.949 38.90 38.94 39.10 37.30 39.23 3,550,031 38.550 3.42%
2010-05-20 0 58.50 58.55 58.60 56.40 62.05 2,492,800 148,569,888 59.600 37.62 37.65 37.68 36.27 39.90 3,876,544 38.325 -3.94%
2010-05-19 0 60.90 61.00 61.10 60.65 62.50 786,030 47,993,790 61.058 39.16 39.23 39.29 39.00 40.19 1,222,352 39.263 -4.09%
2010-05-18 0 63.50 63.50 63.70 61.50 64.00 1,401,986 88,188,241 62.902 40.83 40.83 40.96 39.55 41.16 2,180,223 40.449 4.01%
2010-05-17 0 61.05 61.00 61.10 60.60 66.00 1,152,900 71,691,158 62.183 39.26 39.23 39.29 38.97 42.44 1,792,871 39.987 -8.68%
2010-05-14 0 66.85 66.75 66.85 66.45 68.25 1,079,500 72,360,772 67.032 42.99 42.92 42.99 42.73 43.89 1,678,726 43.105 -0.30%
2010-05-13 0 67.05 66.85 67.10 66.85 67.45 865,400 58,187,000 67.237 43.12 42.99 43.15 42.99 43.37 1,345,780 43.237 1.44%
2010-05-12 0 66.10 66.00 66.25 65.00 67.30 1,093,142 72,251,735 66.095 42.51 42.44 42.60 41.80 43.28 1,699,941 42.502 0.92%
2010-05-11 0 65.50 65.65 65.70 65.15 71.50 1,935,400 128,601,638 66.447 42.12 42.22 42.25 41.89 45.98 3,009,733 42.729 -2.75%
2010-05-10 0 67.35 67.35 67.50 65.05 68.20 1,028,674 68,502,178 66.593 43.31 43.31 43.41 41.83 43.86 1,599,687 42.822 0.00%
2010-05-07 0 67.35 67.35 67.50 63.70 69.00 2,186,994 147,446,984 67.420 43.31 43.31 43.41 40.96 44.37 3,400,986 43.354 2.05%
2010-05-06 0 66.00 65.95 66.00 65.95 70.35 1,975,991 131,382,492 66.489 42.44 42.41 42.44 42.41 45.24 3,072,856 42.756 -5.98%
2010-05-05 0 70.20 70.15 70.20 70.05 72.95 1,087,569 77,317,974 71.092 45.14 45.11 45.14 45.05 46.91 1,691,275 45.716 -3.77%
2010-05-04 0 72.95 72.95 73.00 72.85 74.45 416,880 30,604,948 73.414 46.91 46.91 46.94 46.85 47.87 648,289 47.209 -2.08%
2010-05-03 0 74.50 74.45 74.50 74.35 76.00 1,109,700 82,817,934 74.631 47.91 47.87 47.91 47.81 48.87 1,725,690 47.991 0.27%
2010-04-30 0 74.30 74.10 74.30 74.10 76.35 1,059,576 79,480,533 75.012 47.78 47.65 47.78 47.65 49.10 1,647,743 48.236 -2.68%
2010-04-29 0 76.35 76.10 76.15 76.00 80.45 774,949 59,932,933 77.338 49.10 48.94 48.97 48.87 51.73 1,205,120 49.732 -2.18%
2010-04-28 0 78.05 78.00 78.20 75.60 78.60 390,648 30,447,803 77.942 50.19 50.16 50.29 48.61 50.54 607,495 50.120 0.77%
2010-04-27 0 77.45 77.10 77.55 77.00 80.20 798,600 62,519,222 78.286 49.80 49.58 49.87 49.51 51.57 1,241,900 50.342 -3.19%
2010-04-26 0 80.00 79.60 80.00 77.55 80.00 530,600 42,045,040 79.241 51.44 51.19 51.44 49.87 51.44 825,134 50.955 2.89%
2010-04-23 0 77.75 77.75 78.35 75.00 78.40 1,377,632 106,574,365 77.361 50.00 50.00 50.38 48.23 50.41 2,142,350 49.746 2.78%
2010-04-22 0 75.65 75.00 75.20 72.40 75.65 1,689,219 124,429,713 73.661 48.65 48.23 48.36 46.56 48.65 2,626,898 47.368 5.07%
2010-04-21 0 72.00 72.00 72.35 71.30 75.50 2,316,730 169,108,346 72.994 46.30 46.30 46.52 45.85 48.55 3,602,738 46.939 -3.23%
2010-04-20 0 74.40 74.40 74.85 73.85 75.75 2,284,112 170,894,691 74.819 47.84 47.84 48.13 47.49 48.71 3,552,014 48.112 -0.47%
2010-04-19 0 74.75 74.10 74.90 74.00 75.50 403,000 30,181,046 74.891 48.07 47.65 48.16 47.59 48.55 626,704 48.158 -1.90%
2010-04-16 0 76.20 76.10 76.35 74.80 76.45 476,700 36,160,345 75.856 49.00 48.94 49.10 48.10 49.16 741,314 48.779 0.53%
2010-04-15 0 75.80 75.60 75.85 74.30 77.10 870,000 65,961,339 75.818 48.74 48.61 48.78 47.78 49.58 1,352,934 48.754 -0.33%
2010-04-14 0 77.65 77.40 77.65 75.25 77.80 662,200 50,564,835 76.359 48.90 48.75 48.90 47.39 49.00 1,051,450 48.091 3.26%
2010-04-13 0 75.20 75.15 75.20 74.70 75.50 286,765 21,518,742 75.040 47.36 47.33 47.36 47.05 47.55 455,329 47.260 0.27%
2010-04-12 0 75.00 74.90 75.50 74.35 76.45 774,490 58,128,186 75.054 47.23 47.17 47.55 46.83 48.15 1,229,746 47.268 -0.92%
2010-04-09 0 75.70 75.70 75.80 75.25 76.50 981,500 74,315,755 75.717 47.68 47.68 47.74 47.39 48.18 1,558,439 47.686 -0.20%
2010-04-08 0 75.85 75.80 75.85 75.05 78.00 496,116 37,644,133 75.878 47.77 47.74 47.77 47.27 49.12 787,740 47.788 -3.19%
2010-04-07 0 78.35 78.30 78.35 75.00 78.35 687,070 53,145,610 77.351 49.34 49.31 49.34 47.23 49.34 1,090,939 48.715 3.64%
2010-04-01 0 75.60 75.55 75.85 74.00 76.00 784,163 58,972,877 75.205 47.61 47.58 47.77 46.60 47.86 1,245,105 47.364 2.79%
2010-03-31 0 73.55 73.20 73.75 73.15 74.00 338,341 24,939,643 73.712 46.32 46.10 46.45 46.07 46.60 537,222 46.423 -0.34%
2010-03-30 0 73.80 73.55 73.80 73.50 73.95 199,650 14,731,483 73.787 46.48 46.32 46.48 46.29 46.57 317,007 46.471 0.41%
2010-03-29 0 73.50 73.40 73.65 72.45 73.75 238,700 17,412,488 72.947 46.29 46.23 46.38 45.63 46.45 379,011 45.942 0.14%
2010-03-26 0 73.40 73.15 73.70 73.00 74.20 490,000 36,062,005 73.596 46.23 46.07 46.42 45.98 46.73 778,029 46.350 -0.41%
2010-03-25 0 73.70 73.70 74.05 73.35 74.50 219,738 16,207,737 73.759 46.42 46.42 46.64 46.20 46.92 348,903 46.453 -0.34%
2010-03-24 0 73.95 73.50 73.80 73.35 75.00 498,040 36,647,878 73.584 46.57 46.29 46.48 46.20 47.23 790,795 46.343 0.75%
2010-03-23 0 73.40 73.20 73.40 73.10 75.50 316,300 23,231,685 73.448 46.23 46.10 46.23 46.04 47.55 502,225 46.257 -1.08%
2010-03-22 0 74.20 74.20 74.40 73.50 75.00 386,200 28,646,919 74.176 46.73 46.73 46.86 46.29 47.23 613,214 46.716 0.41%
2010-03-19 0 73.90 73.90 74.05 73.70 75.00 380,500 28,292,969 74.357 46.54 46.54 46.64 46.42 47.23 604,163 46.830 -1.20%
2010-03-18 0 74.80 74.60 74.80 74.00 76.30 417,300 31,174,470 74.705 47.11 46.98 47.11 46.60 48.05 662,595 47.049 -1.90%
2010-03-17 0 76.25 76.00 76.35 73.50 77.10 958,353 72,716,376 75.876 48.02 47.86 48.08 46.29 48.56 1,521,686 47.787 6.05%
2010-03-16 0 71.90 71.90 72.45 71.60 72.50 482,200 34,703,290 71.969 45.28 45.28 45.63 45.09 45.66 765,644 45.326 0.00%
2010-03-15 0 71.90 71.85 71.95 71.80 73.40 552,300 39,998,342 72.421 45.28 45.25 45.31 45.22 46.23 876,949 45.611 -2.18%
2010-03-12 0 73.50 73.40 73.50 73.45 74.30 286,265 21,076,058 73.624 46.29 46.23 46.29 46.26 46.79 454,535 46.368 -0.07%
2010-03-11 0 73.55 73.55 74.00 73.35 77.40 643,106 47,668,946 74.123 46.32 46.32 46.60 46.20 48.75 1,021,132 46.682 -0.61%
2010-03-10 0 74.00 73.85 74.00 73.15 75.00 266,600 19,695,172 73.875 46.60 46.51 46.60 46.07 47.23 423,311 46.526 -0.74%
2010-03-09 0 74.55 74.50 74.55 74.50 76.00 481,634 36,199,190 75.159 46.95 46.92 46.95 46.92 47.86 764,745 47.335 -1.00%
2010-03-08 0 75.30 75.20 75.30 72.75 75.35 696,135 52,172,226 74.946 47.42 47.36 47.42 45.82 47.46 1,105,333 47.200 3.01%
2010-03-05 0 73.10 73.05 73.10 71.05 73.50 335,600 24,447,220 72.846 46.04 46.01 46.04 44.75 46.29 532,870 45.878 2.52%
2010-03-04 0 71.30 71.30 71.35 70.05 73.30 1,307,900 93,035,859 71.134 44.90 44.90 44.94 44.12 46.16 2,076,701 44.800 1.42%
2010-03-03 0 70.30 70.10 70.35 69.35 70.95 716,000 50,303,433 70.256 44.27 44.15 44.31 43.68 44.68 1,136,875 44.247 0.07%
2010-03-02 0 70.25 70.00 70.80 69.75 75.05 1,512,900 109,919,598 72.655 44.24 44.09 44.59 43.93 47.27 2,402,203 45.758 -4.36%
2010-03-01 0 73.45 73.40 73.45 72.60 76.25 1,199,993 89,592,353 74.661 46.26 46.23 46.26 45.72 48.02 1,905,365 47.021 0.27%
2010-02-26 0 73.25 73.20 73.55 71.80 73.85 1,150,350 84,240,109 73.230 46.13 46.10 46.32 45.22 46.51 1,826,541 46.120 2.59%
2010-02-25 0 71.40 71.35 71.70 69.65 73.20 1,241,297 89,322,617 71.959 44.97 44.94 45.16 43.87 46.10 1,970,948 45.320 3.10%
2010-02-24 0 69.25 69.35 69.70 68.30 70.20 912,300 63,019,586 69.078 43.61 43.68 43.90 43.02 44.21 1,448,562 43.505 -1.49%
2010-02-23 0 70.30 70.25 70.30 69.00 72.40 632,337 44,682,813 70.663 44.27 44.24 44.27 43.46 45.60 1,004,033 44.503 1.01%
2010-02-22 0 69.60 69.20 69.55 68.05 70.00 439,346 30,496,685 69.414 43.83 43.58 43.80 42.86 44.09 697,600 43.717 3.03%
2010-02-19 0 67.55 67.40 67.70 67.30 69.60 315,000 21,353,960 67.790 42.54 42.45 42.64 42.39 43.83 500,161 42.694 -2.10%
2010-02-18 0 69.00 68.95 69.00 68.65 71.00 301,080 20,929,187 69.514 43.46 43.42 43.46 43.24 44.72 478,059 43.780 -0.79%
2010-02-17 0 69.55 69.50 69.55 68.00 71.20 221,680 15,311,673 69.071 43.80 43.77 43.80 42.83 44.84 351,987 43.501 -0.14%
2010-02-12 0 69.65 69.60 69.65 68.95 70.30 1,144,900 79,083,499 69.075 43.87 43.83 43.87 43.42 44.27 1,817,888 43.503 0.94%
2010-02-11 0 69.00 68.70 69.00 66.45 70.00 1,183,449 81,755,411 69.082 43.46 43.27 43.46 41.85 44.09 1,879,096 43.508 3.76%
2010-02-10 0 66.50 66.20 66.35 63.05 67.00 769,900 50,733,218 65.896 41.88 41.69 41.79 39.71 42.20 1,222,458 41.501 4.72%
2010-02-09 0 63.50 63.50 63.90 62.65 63.80 1,243,217 78,642,200 63.257 39.99 39.99 40.24 39.46 40.18 1,973,997 39.839 -0.08%
2010-02-08 0 63.55 63.15 63.55 60.70 63.95 235,300 14,849,940 63.111 40.02 39.77 40.02 38.23 40.28 373,613 39.747 2.01%
2010-02-05 0 62.30 62.20 62.30 60.40 63.00 883,000 54,578,320 61.810 39.24 39.17 39.24 38.04 39.68 1,402,039 38.928 -1.42%
2010-02-04 0 63.20 63.50 63.60 62.80 65.65 2,646,457 170,337,700 64.364 39.80 39.99 40.06 39.55 41.35 4,202,081 40.537 -5.39%
2010-02-03 0 66.80 66.75 66.80 66.10 67.00 577,535 38,482,898 66.633 42.07 42.04 42.07 41.63 42.20 917,018 41.965 1.14%
2010-02-02 0 66.05 66.00 66.05 65.45 67.00 590,245 38,947,769 65.986 41.60 41.57 41.60 41.22 42.20 937,199 41.558 1.07%
2010-02-01 0 65.35 64.35 65.40 63.65 65.50 1,311,861 84,354,856 64.302 41.16 40.53 41.19 40.09 41.25 2,082,991 40.497 1.32%
2010-01-29 0 64.50 64.55 64.70 63.90 68.00 1,462,150 95,047,708 65.005 40.62 40.65 40.75 40.24 42.83 2,321,622 40.940 -6.11%
2010-01-28 0 68.70 68.70 68.75 66.90 69.95 1,089,600 74,953,230 68.790 43.27 43.27 43.30 42.13 44.05 1,730,082 43.324 5.61%
2010-01-27 0 65.05 64.50 65.25 63.15 66.90 1,971,953 128,575,556 65.202 40.97 40.62 41.09 39.77 42.13 3,131,094 41.064 1.64%
2010-01-26 0 64.00 63.30 64.00 62.95 69.90 2,206,400 143,777,350 65.164 40.31 39.87 40.31 39.65 44.02 3,503,352 41.040 -9.86%
2010-01-25 0 71.00 71.00 71.10 70.00 74.80 2,207,976 157,949,922 71.536 44.72 44.72 44.78 44.09 47.11 3,505,854 45.053 -7.19%
2010-01-22 0 76.50 75.70 76.55 74.95 78.80 1,497,300 113,335,436 75.693 48.18 47.68 48.21 47.20 49.63 2,377,433 47.671 0.59%
2010-01-21 0 76.05 76.00 76.10 74.60 80.00 2,534,233 192,345,579 75.899 47.90 47.86 47.93 46.98 50.38 4,023,890 47.801 1.40%
2010-01-20 0 75.00 75.00 75.05 74.55 76.65 756,200 57,188,071 75.626 47.23 47.23 47.27 46.95 48.27 1,200,705 47.629 0.74%
2010-01-19 0 74.45 74.45 74.55 74.05 75.35 670,900 49,910,020 74.393 46.89 46.89 46.95 46.64 47.46 1,065,264 46.852 -0.87%
2010-01-18 0 75.10 75.05 75.10 73.70 75.60 1,491,410 111,818,769 74.975 47.30 47.27 47.30 46.42 47.61 2,368,081 47.219 1.90%
2010-01-15 0 73.70 73.75 74.00 73.00 75.10 971,712 71,872,712 73.965 46.42 46.45 46.60 45.98 47.30 1,542,898 46.583 -1.40%
2010-01-14 0 74.75 74.40 74.75 74.00 75.70 1,044,300 78,088,095 74.776 47.08 46.86 47.08 46.60 47.68 1,658,154 47.093 -0.60%
2010-01-13 0 75.20 75.20 75.50 74.55 77.40 1,248,407 94,511,647 75.706 47.36 47.36 47.55 46.95 48.75 1,982,238 47.679 0.33%
2010-01-12 0 74.95 74.90 74.95 74.65 77.00 544,409 41,095,252 75.486 47.20 47.17 47.20 47.01 48.49 864,420 47.541 -2.28%
2010-01-11 0 76.70 76.70 76.75 75.30 77.50 315,898 24,346,880 77.072 48.31 48.31 48.34 47.42 48.81 501,587 48.540 1.46%
2010-01-08 0 75.60 75.60 75.65 74.00 76.20 360,897 27,258,583 75.530 47.61 47.61 47.64 46.60 47.99 573,037 47.569 1.54%
2010-01-07 0 74.45 73.95 74.45 73.65 77.00 908,700 68,020,601 74.855 46.89 46.57 46.89 46.38 48.49 1,442,846 47.143 -4.49%
2010-01-06 0 77.95 77.65 78.10 76.30 78.25 1,025,800 79,729,050 77.724 49.09 48.90 49.19 48.05 49.28 1,628,779 48.950 1.37%
2010-01-05 0 76.90 76.85 76.90 75.55 77.00 1,249,900 95,129,251 76.109 48.43 48.40 48.43 47.58 48.49 1,984,608 47.934 3.36%
2010-01-04 0 74.40 74.35 74.40 74.30 74.80 331,861 24,729,483 74.518 46.86 46.83 46.86 46.79 47.11 526,933 46.931 0.74%
2009-12-31 0 73.85 73.70 73.95 73.40 74.10 237,896 17,576,187 73.882 46.51 46.42 46.57 46.23 46.67 377,735 46.531 -0.14%
2009-12-30 0 73.95 73.85 73.90 73.50 78.00 569,331 42,676,400 74.959 46.57 46.51 46.54 46.29 49.12 903,992 47.209 -0.80%
2009-12-29 0 74.55 74.45 74.50 73.00 75.50 508,100 37,712,767 74.223 46.95 46.89 46.92 45.98 47.55 806,768 46.745 1.36%
2009-12-28 0 73.55 73.35 73.65 72.50 75.00 610,200 45,196,080 74.068 46.32 46.20 46.38 45.66 47.23 968,884 46.648 -2.84%
2009-12-24 0 75.70 74.70 76.25 73.60 76.95 329,212 24,694,071 75.010 47.68 47.05 48.02 46.35 48.46 522,727 47.241 2.16%
2009-12-23 0 74.10 74.05 74.10 72.50 78.00 1,024,601 76,279,059 74.448 46.67 46.64 46.67 45.66 49.12 1,626,875 46.887 -6.08%
2009-12-22 0 78.90 78.90 78.95 75.00 80.00 1,176,550 92,479,432 78.602 49.69 49.69 49.72 47.23 50.38 1,868,142 49.503 5.69%
2009-12-21 0 74.65 74.55 74.70 71.45 75.80 860,300 64,108,426 74.519 47.01 46.95 47.05 45.00 47.74 1,365,996 46.932 5.29%
2009-12-18 0 70.90 70.40 71.00 68.45 73.30 667,114 47,000,323 70.453 44.65 44.34 44.72 43.11 46.16 1,059,253 44.371 2.31%
2009-12-17 0 69.30 69.30 69.50 68.70 72.00 612,300 43,165,284 70.497 43.64 43.64 43.77 43.27 45.35 972,218 44.399 -1.07%
2009-12-16 0 70.05 70.00 70.10 70.00 73.30 888,500 63,019,776 70.928 44.12 44.09 44.15 44.09 46.16 1,410,772 44.670 -0.07%
2009-12-15 0 70.10 70.05 70.10 69.70 73.30 816,907 57,557,251 70.458 44.15 44.12 44.15 43.90 46.16 1,297,096 44.374 -4.43%
2009-12-14 0 73.35 73.30 73.35 72.75 74.00 785,243 57,561,377 73.304 46.20 46.16 46.20 45.82 46.60 1,246,820 46.167 3.38%
2009-12-11 0 70.95 70.80 71.05 70.15 74.20 801,836 56,805,395 70.844 44.68 44.59 44.75 44.18 46.73 1,273,166 44.617 1.72%
2009-12-10 0 69.75 69.75 70.00 69.05 70.95 1,122,900 78,834,649 70.206 43.93 43.93 44.09 43.49 44.68 1,782,956 44.216 -0.36%
2009-12-09 0 70.00 70.00 70.05 67.20 71.80 1,080,155 75,794,102 70.170 44.09 44.09 44.12 42.32 45.22 1,715,085 44.193 2.41%
2009-12-08 0 68.35 68.00 68.40 66.55 68.40 1,418,831 95,573,515 67.361 43.05 42.83 43.08 41.91 43.08 2,252,839 42.424 2.70%
2009-12-07 0 66.55 66.50 66.70 65.85 66.85 819,300 54,687,892 66.750 41.91 41.88 42.01 41.47 42.10 1,300,896 42.039 -0.30%
2009-12-04 0 66.75 66.65 66.80 65.35 67.50 361,956 24,193,485 66.841 42.04 41.98 42.07 41.16 42.51 574,719 42.096 2.46%
2009-12-03 0 65.15 64.80 65.15 64.00 65.45 281,055 18,123,105 64.482 41.03 40.81 41.03 40.31 41.22 446,263 40.611 0.77%
2009-12-02 0 64.65 64.55 65.20 64.45 66.80 551,143 35,924,346 65.182 40.72 40.65 41.06 40.59 42.07 875,112 41.051 -1.30%
2009-12-01 0 65.50 65.10 65.55 63.35 65.65 629,654 40,928,321 65.001 41.25 41.00 41.28 39.90 41.35 999,773 40.938 3.39%
2009-11-30 0 63.35 63.30 63.50 61.55 63.50 617,400 38,729,895 62.731 39.90 39.87 39.99 38.76 39.99 980,316 39.508 3.26%
2009-11-27 0 61.35 61.40 61.80 60.05 62.60 338,900 20,952,389 61.825 38.64 38.67 38.92 37.82 39.43 538,110 38.937 -2.85%
2009-11-26 0 63.15 62.80 63.15 62.50 63.35 242,908 15,237,897 62.731 39.77 39.55 39.77 39.36 39.90 385,693 39.508 0.24%
2009-11-25 0 63.00 62.95 63.00 62.40 66.25 1,097,200 70,139,809 63.926 39.68 39.65 39.68 39.30 41.72 1,742,149 40.261 -4.18%
2009-11-24 0 65.75 65.80 65.85 64.40 67.00 834,900 55,056,420 65.944 41.41 41.44 41.47 40.56 42.20 1,325,666 41.531 2.10%
2009-11-23 0 64.40 63.90 64.20 62.80 64.45 440,100 28,083,240 63.811 40.56 40.24 40.43 39.55 40.59 698,797 40.188 3.62%
2009-11-20 0 62.15 62.00 62.10 61.05 65.00 1,623,300 101,550,885 62.558 39.14 39.05 39.11 38.45 40.94 2,577,498 39.399 -6.54%
2009-11-19 0 66.50 66.50 66.80 66.00 69.60 1,141,800 76,450,636 66.956 41.88 41.88 42.07 41.57 43.83 1,812,966 42.169 1.68%
2009-11-18 0 65.40 65.40 65.55 65.00 69.95 995,400 66,011,610 66.317 41.19 41.19 41.28 40.94 44.05 1,580,510 41.766 -6.24%
2009-11-17 0 69.75 69.60 69.75 66.00 72.00 1,110,306 77,377,787 69.691 43.93 43.83 43.93 41.57 45.35 1,762,959 43.891 4.65%
2009-11-16 0 66.65 66.45 66.65 64.05 67.00 788,367 52,199,338 66.212 41.98 41.85 41.98 40.34 42.20 1,251,780 41.700 3.17%
2009-11-13 0 64.60 64.35 64.65 63.00 65.00 344,200 21,979,576 63.857 40.68 40.53 40.72 39.68 40.94 546,525 40.217 1.49%
2009-11-12 0 63.65 62.85 63.70 62.75 63.75 805,000 50,866,692 63.188 40.09 39.58 40.12 39.52 40.15 1,278,190 39.796 -0.62%
2009-11-11 0 64.05 64.00 64.05 63.30 64.50 494,900 31,661,285 63.975 40.34 40.31 40.34 39.87 40.62 785,809 40.291 1.75%
2009-11-10 0 62.95 62.60 62.95 62.30 65.80 735,474 46,669,259 63.455 39.65 39.43 39.65 39.24 41.44 1,167,796 39.964 0.32%
2009-11-09 0 62.75 62.70 62.75 59.65 64.00 480,900 30,114,895 62.622 39.52 39.49 39.52 37.57 40.31 763,580 39.439 4.50%
2009-11-06 0 60.05 60.05 60.10 58.90 60.20 658,300 39,272,772 59.658 37.82 37.82 37.85 37.10 37.91 1,045,258 37.572 2.83%
2009-11-05 0 58.40 58.30 58.45 58.30 59.70 658,599 38,771,294 58.869 36.78 36.72 36.81 36.72 37.60 1,045,732 37.076 -0.43%
2009-11-04 0 58.65 58.60 58.65 58.50 60.85 467,500 27,741,498 59.340 36.94 36.91 36.94 36.84 38.32 742,303 37.372 -1.18%
2009-11-03 0 59.35 59.30 59.35 59.00 60.80 287,100 17,151,810 59.742 37.38 37.35 37.38 37.16 38.29 455,861 37.625 -0.59%
2009-11-02 0 59.70 59.40 59.70 57.65 60.20 1,098,676 65,552,043 59.665 37.60 37.41 37.60 36.31 37.91 1,744,493 37.577 -2.77%
2009-10-30 0 61.40 61.40 61.50 60.10 64.00 1,582,325 98,761,087 62.415 38.67 38.67 38.73 37.85 40.31 2,512,437 39.309 7.81%
2009-10-29 0 56.95 56.85 56.95 56.65 58.95 489,899 27,958,710 57.070 35.87 35.80 35.87 35.68 37.13 777,868 35.943 -3.72%
2009-10-28 0 59.15 59.05 59.45 57.60 59.60 459,700 27,285,790 59.356 37.25 37.19 37.44 36.28 37.54 729,918 37.382 1.46%
2009-10-27 0 58.30 58.30 58.70 57.20 58.85 812,400 47,064,498 57.933 36.72 36.72 36.97 36.02 37.06 1,289,940 36.486 -0.85%
2009-10-23 0 58.80 58.65 58.90 57.00 59.20 443,000 26,024,572 58.746 37.03 36.94 37.10 35.90 37.28 703,401 36.998 3.80%
2009-10-22 0 56.65 56.70 56.90 56.50 58.30 865,964 49,630,366 57.312 35.68 35.71 35.84 35.58 36.72 1,374,989 36.095 -2.33%
2009-10-21 0 58.00 58.00 58.40 57.90 59.40 848,700 49,540,274 58.372 36.53 36.53 36.78 36.47 37.41 1,347,577 36.762 -2.52%
2009-10-20 0 59.50 59.30 59.35 58.15 59.80 727,600 42,632,245 58.593 37.47 37.35 37.38 36.62 37.66 1,155,293 36.902 2.50%
2009-10-19 0 58.05 58.00 58.30 57.10 58.50 1,539,600 89,425,669 58.084 36.56 36.53 36.72 35.96 36.84 2,444,598 36.581 -1.53%
2009-10-16 0 58.95 58.75 58.95 58.10 59.90 660,700 38,789,553 58.710 37.13 37.00 37.13 36.59 37.72 1,049,068 36.975 -0.08%
2009-10-15 0 59.00 59.00 59.70 58.80 63.40 675,400 41,239,455 61.059 37.16 37.16 37.60 37.03 39.93 1,072,409 38.455 -2.96%
2009-10-14 0 60.80 60.50 60.80 58.75 61.15 1,089,500 65,364,880 59.995 38.29 38.10 38.29 37.00 38.51 1,729,923 37.785 5.10%
2009-10-13 0 57.85 57.60 57.80 56.30 58.00 606,600 34,744,368 57.277 36.43 36.28 36.40 35.46 36.53 963,168 36.073 4.14%
2009-10-12 0 55.55 55.50 55.60 55.50 56.20 169,099 9,384,683 55.498 34.99 34.95 35.02 34.95 35.39 268,498 34.953 0.82%
2009-10-09 0 55.10 55.10 55.30 54.30 56.30 483,900 26,666,875 55.108 34.70 34.70 34.83 34.20 35.46 768,343 34.707 -0.09%
2009-10-08 0 55.15 55.00 55.10 54.30 57.05 423,600 23,227,970 54.835 34.73 34.64 34.70 34.20 35.93 672,598 34.535 -1.52%
2009-10-07 0 56.00 55.95 56.00 55.25 58.50 1,263,613 72,207,955 57.144 35.27 35.24 35.27 34.80 36.84 2,006,382 35.989 -0.88%
2009-10-06 0 56.50 56.50 56.55 55.05 57.50 1,311,600 72,818,344 55.519 35.58 35.58 35.62 34.67 36.21 2,082,576 34.966 3.10%
2009-10-05 0 54.80 54.70 54.85 54.50 56.00 817,636 44,852,698 54.857 34.51 34.45 34.54 34.32 35.27 1,298,254 34.548 -1.08%
2009-10-02 0 55.40 55.05 55.50 53.25 55.55 1,239,000 67,754,191 54.685 34.89 34.67 34.95 33.54 34.99 1,967,301 34.440 0.82%
2009-09-30 0 54.95 54.80 54.95 54.00 55.00 995,088 54,069,500 54.336 34.61 34.51 34.61 34.01 34.64 1,580,014 34.221 1.76%
2009-09-29 0 54.00 53.90 54.00 53.20 54.50 571,500 30,837,175 53.958 34.01 33.95 34.01 33.51 34.32 907,436 33.983 2.96%
2009-09-28 0 52.45 52.40 52.50 52.40 52.70 345,600 18,135,416 52.475 33.03 33.00 33.06 33.00 33.19 548,748 33.049 -0.47%
2009-09-25 0 52.70 52.70 52.80 52.40 53.00 359,300 18,938,770 52.710 33.19 33.19 33.25 33.00 33.38 570,501 33.197 0.48%
2009-09-24 0 52.45 52.40 52.50 51.75 53.45 293,877 15,414,136 52.451 33.03 33.00 33.06 32.59 33.66 466,622 33.033 -3.58%
2009-09-23 0 54.40 54.35 54.60 51.05 54.80 1,131,038 60,613,086 53.591 34.26 34.23 34.39 32.15 34.51 1,795,878 33.751 6.25%
2009-09-22 0 51.20 51.00 51.25 50.75 51.50 289,200 14,798,875 51.172 32.25 32.12 32.28 31.96 32.43 459,196 32.228 1.69%
2009-09-21 0 50.35 50.35 50.40 49.85 51.00 129,685 6,535,999 50.399 31.71 31.71 31.74 31.40 32.12 205,916 31.741 0.60%
2009-09-18 0 50.05 50.00 50.55 50.00 51.95 478,340 24,157,699 50.503 31.52 31.49 31.84 31.49 32.72 759,515 31.807 -4.03%
2009-09-17 0 52.15 52.05 52.15 51.00 52.20 1,564,800 79,334,252 50.699 32.84 32.78 32.84 32.12 32.88 2,484,611 31.930 3.88%
2009-09-16 0 50.20 50.05 50.25 48.90 50.30 1,117,600 55,488,665 49.650 31.62 31.52 31.65 30.80 31.68 1,774,541 31.269 0.80%
2009-09-15 0 49.80 49.80 49.90 49.25 51.20 261,853 13,117,523 50.095 31.36 31.36 31.43 31.02 32.25 415,774 31.550 -1.78%
2009-09-14 0 50.70 50.55 50.70 50.00 51.00 1,187,424 59,915,649 50.459 31.93 31.84 31.93 31.49 32.12 1,885,408 31.779 1.50%
2009-09-11 0 49.95 49.95 50.00 49.70 50.35 1,865,800 93,278,450 49.994 31.46 31.46 31.49 31.30 31.71 2,962,543 31.486 0.10%
2009-09-10 0 49.90 49.85 49.90 49.75 50.50 1,468,700 73,256,286 49.878 31.43 31.40 31.43 31.33 31.80 2,332,022 31.413 2.04%
2009-09-09 0 48.90 48.90 49.00 48.60 50.50 926,000 45,432,966 49.064 30.80 30.80 30.86 30.61 31.80 1,470,315 30.900 -2.88%
2009-09-08 0 50.35 50.20 50.45 50.10 51.55 541,800 27,370,640 50.518 31.71 31.62 31.77 31.55 32.47 860,277 31.816 -2.52%
2009-09-07 0 51.65 51.50 51.65 49.90 51.65 269,400 13,700,584 50.856 32.53 32.43 32.53 31.43 32.53 427,757 32.029 4.66%
2009-09-04 0 49.35 49.10 49.30 48.80 49.40 517,900 25,406,755 49.057 31.08 30.92 31.05 30.73 31.11 822,329 30.896 1.02%
2009-09-03 0 48.85 48.80 48.90 48.50 48.95 191,600 9,358,498 48.844 30.77 30.73 30.80 30.55 30.83 304,225 30.762 0.83%
2009-09-02 0 48.45 48.30 48.45 47.95 50.80 293,384 14,414,641 49.132 30.51 30.42 30.51 30.20 31.99 465,839 30.943 -0.82%
2009-09-01 0 48.85 48.75 48.85 48.40 50.90 327,286 16,012,948 48.926 30.77 30.70 30.77 30.48 32.06 519,669 30.814 -1.61%
2009-08-31 0 49.65 49.50 49.65 49.30 50.25 393,500 19,589,324 49.782 31.27 31.17 31.27 31.05 31.65 624,805 31.353 -1.29%
2009-08-28 0 50.30 50.35 50.45 49.65 51.40 179,300 8,997,680 50.182 31.68 31.71 31.77 31.27 32.37 284,695 31.605 -1.66%
2009-08-27 0 51.15 51.00 51.45 50.20 51.45 177,321 9,046,767 51.019 32.21 32.12 32.40 31.62 32.40 281,553 32.132 0.20%
2009-08-26 0 51.05 51.00 51.05 50.00 51.90 200,700 10,244,047 51.042 32.15 32.12 32.15 31.49 32.69 318,674 32.146 0.59%
2009-08-25 0 50.75 50.75 51.05 50.60 52.20 222,100 11,314,330 50.943 31.96 31.96 32.15 31.87 32.88 352,653 32.083 -2.22%
2009-08-24 0 51.90 51.65 51.90 51.45 52.00 173,500 8,979,030 51.752 32.69 32.53 32.69 32.40 32.75 275,486 32.593 1.96%
2009-08-21 0 50.90 50.90 51.00 48.70 51.00 219,100 10,890,124 49.704 32.06 32.06 32.12 30.67 32.12 347,890 31.303 3.77%
2009-08-20 0 49.05 48.70 49.05 48.25 49.70 542,903 26,476,226 48.768 30.89 30.67 30.89 30.39 31.30 862,029 30.714 1.45%
2009-08-19 0 48.35 48.35 48.50 47.70 50.25 417,600 20,421,340 48.902 30.45 30.45 30.55 30.04 31.65 663,071 30.798 -2.62%
2009-08-18 0 49.65 49.60 49.65 49.00 50.90 578,202 28,698,985 49.635 31.27 31.24 31.27 30.86 32.06 918,077 31.260 -2.84%
2009-08-17 0 51.10 51.10 51.20 51.05 53.25 329,425 17,244,014 52.346 32.18 32.18 32.25 32.15 33.54 523,066 32.967 -3.22%
2009-08-14 0 52.80 52.75 52.80 52.25 53.40 294,400 15,544,380 52.800 33.25 33.22 33.25 32.91 33.63 467,452 33.253 0.57%
2009-08-13 0 52.50 52.25 52.50 52.50 53.70 167,400 8,877,925 53.034 33.06 32.91 33.06 33.06 33.82 265,800 33.401 -1.04%
2009-08-12 0 53.65 52.30 53.50 52.00 53.75 704,700 37,029,790 52.547 33.41 32.57 33.32 32.38 33.47 1,131,588 32.724 -1.20%
2009-08-11 0 54.30 54.35 54.40 53.15 54.50 207,500 11,214,513 54.046 33.82 33.85 33.88 33.10 33.94 333,198 33.657 0.00%
2009-08-10 0 54.30 54.25 54.30 53.00 54.90 356,900 19,320,068 54.133 33.82 33.78 33.82 33.01 34.19 573,100 33.712 4.32%
2009-08-07 0 52.05 51.90 52.05 51.85 53.70 1,427,800 74,717,975 52.331 32.41 32.32 32.41 32.29 33.44 2,292,721 32.589 -1.33%
2009-08-06 0 52.75 52.70 52.75 52.00 54.25 901,600 47,561,307 52.752 32.85 32.82 32.85 32.38 33.78 1,447,764 32.852 -0.85%
2009-08-05 0 53.20 52.85 53.10 51.50 56.30 1,471,800 79,092,549 53.739 33.13 32.91 33.07 32.07 35.06 2,363,375 33.466 -5.25%
2009-08-04 0 56.15 56.05 56.40 54.25 57.05 874,235 48,540,182 55.523 34.97 34.91 35.12 33.78 35.53 1,403,822 34.577 6.04%
2009-08-03 0 52.95 52.85 53.10 52.50 53.35 510,266 26,911,599 52.740 32.97 32.91 33.07 32.69 33.22 819,371 32.844 0.67%
2009-07-31 0 52.60 52.05 52.50 51.10 53.30 1,078,100 56,154,128 52.086 32.76 32.41 32.69 31.82 33.19 1,731,183 32.437 1.74%
2009-07-30 0 51.70 51.70 51.80 50.20 52.20 960,054 49,125,341 51.169 32.20 32.20 32.26 31.26 32.51 1,541,628 31.866 4.55%
2009-07-29 0 49.45 49.65 50.00 48.70 50.75 623,100 30,885,495 49.567 30.80 30.92 31.14 30.33 31.60 1,000,557 30.868 -0.10%
2009-07-28 0 49.50 49.30 49.50 48.70 50.80 883,674 43,611,823 49.353 30.83 30.70 30.83 30.33 31.64 1,418,979 30.735 -0.40%
2009-07-27 0 49.70 49.65 49.70 49.50 52.50 1,125,200 57,052,875 50.705 30.95 30.92 30.95 30.83 32.69 1,806,815 31.576 -3.78%
2009-07-24 0 51.65 51.60 52.00 50.90 55.00 961,700 50,209,827 52.209 32.17 32.13 32.38 31.70 34.25 1,544,271 32.514 -1.81%
2009-07-23 0 52.60 52.20 52.65 49.70 52.70 583,700 30,324,660 51.952 32.76 32.51 32.79 30.95 32.82 937,289 32.354 3.85%
2009-07-22 0 50.65 50.50 50.85 48.50 51.00 719,454 35,963,332 49.987 31.54 31.45 31.67 30.20 31.76 1,155,279 31.130 4.76%
2009-07-21 0 48.35 48.30 48.50 46.90 49.50 398,800 19,367,493 48.564 30.11 30.08 30.20 29.21 30.83 640,382 30.244 3.64%
2009-07-20 0 46.65 46.50 46.65 46.05 47.00 181,000 8,401,295 46.416 29.05 28.96 29.05 28.68 29.27 290,645 28.906 2.98%
2009-07-17 0 45.30 45.30 45.35 45.15 45.80 147,300 6,664,126 45.242 28.21 28.21 28.24 28.12 28.52 236,530 28.175 -1.20%
2009-07-16 0 45.85 45.40 45.70 43.65 47.45 824,600 37,657,110 45.667 28.55 28.27 28.46 27.18 29.55 1,324,120 28.439 -3.37%
2009-07-15 0 47.45 46.75 47.50 43.95 47.50 844,000 38,864,575 46.048 29.55 29.11 29.58 27.37 29.58 1,355,272 28.677 9.71%
2009-07-14 0 43.25 43.15 43.90 42.65 43.95 401,100 17,446,070 43.496 26.93 26.87 27.34 26.56 27.37 644,075 27.087 1.29%
2009-07-13 0 42.70 42.65 42.70 40.90 43.50 1,466,700 63,148,301 43.055 26.59 26.56 26.59 25.47 27.09 2,355,186 26.812 -0.23%
2009-07-10 0 42.80 42.75 42.80 42.35 43.00 953,400 40,812,400 42.807 26.65 26.62 26.65 26.37 26.78 1,530,943 26.658 0.23%
2009-07-09 0 42.70 42.35 42.75 41.80 42.75 1,050,800 44,430,845 42.283 26.59 26.37 26.62 26.03 26.62 1,687,345 26.332 1.79%
2009-07-08 0 41.95 41.95 42.00 41.30 42.00 372,900 15,581,471 41.785 26.12 26.12 26.16 25.72 26.16 598,792 26.021 0.72%
2009-07-07 0 41.65 41.60 41.85 41.30 42.75 380,028 15,837,831 41.675 25.94 25.91 26.06 25.72 26.62 610,238 25.954 -0.36%
2009-07-06 0 41.80 41.60 41.80 41.15 42.00 190,700 7,993,370 41.916 26.03 25.91 26.03 25.63 26.16 306,221 26.103 -0.48%
2009-07-03 0 42.00 41.70 42.00 39.50 42.10 750,400 31,496,328 41.973 26.16 25.97 26.16 24.60 26.22 1,204,971 26.139 0.48%
2009-07-02 0 41.80 41.50 41.90 40.85 42.40 1,011,269 42,502,260 42.029 26.03 25.84 26.09 25.44 26.40 1,623,867 26.173 4.89%
2009-06-30 0 39.85 40.00 40.05 39.40 42.40 1,046,700 42,992,255 41.074 24.82 24.91 24.94 24.54 26.40 1,680,762 25.579 -4.55%
2009-06-29 0 41.75 41.75 41.80 41.15 42.15 561,300 23,268,590 41.455 26.00 26.00 26.03 25.63 26.25 901,320 25.816 -0.60%
2009-06-26 0 42.00 41.80 42.05 41.75 44.00 1,144,416 48,028,869 41.968 26.16 26.03 26.19 26.00 27.40 1,837,671 26.136 -4.55%
2009-06-25 0 44.00 44.00 44.35 42.30 44.45 742,801 32,400,710 43.620 27.40 27.40 27.62 26.34 27.68 1,192,769 27.164 5.77%
2009-06-24 0 41.60 41.50 41.90 40.90 42.10 173,324 7,218,629 41.648 25.91 25.84 26.09 25.47 26.22 278,319 25.937 0.60%
2009-06-23 0 41.35 41.35 42.05 40.90 42.80 274,700 11,474,008 41.769 25.75 25.75 26.19 25.47 26.65 441,106 26.012 -1.78%
2009-06-22 0 42.10 42.10 42.55 42.00 44.00 181,400 7,726,820 42.595 26.22 26.22 26.50 26.16 27.40 291,287 26.526 -2.88%
2009-06-19 0 43.35 42.70 43.60 41.30 43.60 1,806,100 76,590,220 42.406 27.00 26.59 27.15 25.72 27.15 2,900,185 26.409 3.96%
2009-06-18 0 41.70 41.45 41.70 41.30 43.40 626,000 26,147,860 41.770 25.97 25.81 25.97 25.72 27.03 1,005,213 26.012 -3.81%
2009-06-17 0 43.35 42.95 43.00 41.30 43.85 656,068 28,080,781 42.802 27.00 26.75 26.78 25.72 27.31 1,053,496 26.655 -0.80%
2009-06-16 0 43.70 43.40 43.70 43.00 44.10 200,600 8,760,185 43.670 27.21 27.03 27.21 26.78 27.46 322,118 27.196 -0.57%
2009-06-15 0 43.95 43.90 44.00 43.60 44.20 370,200 16,249,470 43.894 27.37 27.34 27.40 27.15 27.53 594,457 27.335 0.80%
2009-06-12 0 43.60 43.30 43.60 41.50 43.90 774,900 33,757,655 43.564 27.15 26.97 27.15 25.84 27.34 1,244,313 27.130 2.71%
2009-06-11 0 42.45 42.70 42.75 41.25 43.15 1,414,646 59,756,400 42.241 26.44 26.59 26.62 25.69 26.87 2,271,599 26.306 -0.82%
2009-06-10 0 42.80 42.80 43.00 42.50 46.00 1,325,100 57,620,404 43.484 26.65 26.65 26.78 26.47 28.65 2,127,808 27.080 -4.04%
2009-06-09 0 44.60 44.50 44.60 44.10 46.45 927,054 41,492,331 44.757 27.77 27.71 27.77 27.46 28.93 1,488,637 27.873 -3.57%
2009-06-08 0 46.25 46.00 46.15 45.65 47.50 953,600 43,965,645 46.105 28.80 28.65 28.74 28.43 29.58 1,531,264 28.712 0.11%
2009-06-05 0 46.20 45.95 46.40 45.50 48.00 295,600 13,715,008 46.397 28.77 28.62 28.90 28.34 29.89 474,666 28.894 -1.60%
2009-06-04 0 46.95 46.60 47.25 46.00 53.00 1,170,025 55,845,180 47.730 29.24 29.02 29.43 28.65 33.01 1,878,793 29.724 -1.37%
2009-06-03 0 47.60 47.55 47.60 47.20 48.00 945,277 45,016,256 47.622 29.64 29.61 29.64 29.39 29.89 1,517,899 29.657 2.92%
2009-06-02 0 46.25 46.10 46.25 45.75 47.60 1,217,300 56,408,369 46.339 28.80 28.71 28.80 28.49 29.64 1,954,706 28.858 1.98%
2009-06-01 0 45.35 45.00 45.40 44.50 46.00 904,515 41,072,911 45.409 28.24 28.02 28.27 27.71 28.65 1,452,445 28.278 -0.22%
2009-05-29 0 45.45 45.30 45.50 43.00 46.50 611,425 27,229,403 44.534 28.30 28.21 28.34 26.78 28.96 981,809 27.734 5.70%
2009-05-27 0 43.00 42.95 43.00 42.00 44.50 644,900 27,689,823 42.937 26.78 26.75 26.78 26.16 27.71 1,035,562 26.739 5.01%
2009-05-26 0 40.95 40.65 40.95 40.35 42.75 745,400 30,817,960 41.344 25.50 25.31 25.50 25.13 26.62 1,196,942 25.747 -1.21%
2009-05-25 0 41.45 41.10 41.50 39.90 42.00 259,000 10,492,736 40.512 25.81 25.60 25.84 24.85 26.16 415,895 25.229 3.24%
2009-05-22 0 40.15 40.05 40.20 39.70 40.70 342,600 13,719,720 40.046 25.00 24.94 25.03 24.72 25.35 550,137 24.939 -0.25%
2009-05-21 0 40.25 40.20 40.45 40.05 40.75 310,200 12,581,615 40.560 25.07 25.03 25.19 24.94 25.38 498,110 25.259 0.50%
2009-05-20 0 40.05 40.00 40.10 39.80 40.40 527,300 21,132,940 40.078 24.94 24.91 24.97 24.79 25.16 846,724 24.958 3.35%
2009-05-19 0 38.75 38.60 38.90 37.30 38.95 1,251,600 47,981,190 38.336 24.13 24.04 24.23 23.23 24.26 2,009,784 23.874 6.16%
2009-05-18 0 36.50 36.50 36.95 36.15 37.00 411,500 15,105,520 36.708 22.73 22.73 23.01 22.51 23.04 660,775 22.860 0.27%
2009-05-15 0 36.40 36.40 36.45 36.30 38.50 697,100 25,990,511 37.284 22.67 22.67 22.70 22.61 23.98 1,119,384 23.219 -0.14%
2009-05-14 0 36.45 36.40 36.50 36.40 37.45 1,200,500 44,262,074 36.870 22.70 22.67 22.73 22.67 23.32 1,927,729 22.961 -0.68%
2009-05-13 0 36.70 36.75 36.90 36.25 39.40 1,690,000 63,214,054 37.405 22.86 22.89 22.98 22.57 24.54 2,713,755 23.294 -6.14%
2009-05-12 0 39.10 39.30 39.35 37.60 39.35 427,500 16,373,777 38.301 24.35 24.47 24.51 23.42 24.51 686,468 23.852 2.89%
2009-05-11 0 38.00 38.00 38.25 36.75 38.35 1,164,952 43,430,939 37.281 23.66 23.66 23.82 22.89 23.88 1,870,647 23.217 2.43%
2009-05-08 0 37.10 37.20 37.30 36.20 37.30 725,100 26,790,310 36.947 23.10 23.17 23.23 22.54 23.23 1,164,345 23.009 -0.13%
2009-05-07 0 37.15 37.10 37.65 36.35 39.50 924,500 34,670,764 37.502 23.14 23.10 23.45 22.64 24.60 1,484,536 23.355 -1.20%
2009-05-06 0 37.60 37.50 37.80 37.05 39.80 689,460 26,061,408 37.800 23.42 23.35 23.54 23.07 24.79 1,107,116 23.540 -3.59%
2009-05-05 0 39.00 38.65 39.00 36.50 39.50 486,700 18,260,615 37.519 24.29 24.07 24.29 22.73 24.60 781,529 23.365 8.33%
2009-05-04 0 36.00 35.75 36.00 35.45 37.00 429,362 15,502,427 36.106 22.42 22.26 22.42 22.08 23.04 689,457 22.485 3.15%
2009-04-30 0 34.90 34.90 34.95 33.10 34.95 798,763 27,221,278 34.079 21.73 21.73 21.77 20.61 21.77 1,282,631 21.223 5.60%
2009-04-29 0 33.05 33.00 33.35 32.65 35.00 652,500 21,699,700 33.256 20.58 20.55 20.77 20.33 21.80 1,047,766 20.710 -1.78%
2009-04-28 0 33.65 33.50 33.60 33.00 35.65 1,194,833 40,387,261 33.802 20.96 20.86 20.92 20.55 22.20 1,918,629 21.050 -5.48%
2009-04-27 0 35.60 35.70 35.75 34.30 36.00 440,300 15,651,765 35.548 22.17 22.23 22.26 21.36 22.42 707,021 22.138 -0.14%
2009-04-24 0 35.65 35.60 35.80 35.15 37.40 701,709 25,109,087 35.783 22.20 22.17 22.29 21.89 23.29 1,126,785 22.284 -0.42%
2009-04-23 0 35.80 35.85 35.90 35.50 37.00 890,434 31,980,989 35.916 22.29 22.33 22.36 22.11 23.04 1,429,834 22.367 -3.24%
2009-04-22 0 37.00 37.00 37.20 35.00 37.25 2,476,000 89,630,835 36.200 23.04 23.04 23.17 21.80 23.20 3,975,891 22.544 6.78%
2009-04-21 0 34.65 34.65 34.70 32.25 34.75 326,600 11,071,755 33.900 21.58 21.58 21.61 20.08 21.64 524,445 21.111 2.21%
2009-04-20 0 33.90 33.70 33.95 33.60 36.00 700,080 24,178,163 34.536 21.11 20.99 21.14 20.92 22.42 1,124,169 21.508 -3.14%
2009-04-17 0 35.00 34.40 35.00 33.50 38.75 1,672,164 58,152,781 34.777 21.80 21.42 21.80 20.86 24.13 2,685,114 21.657 4.63%
2009-04-16 0 33.45 34.00 34.15 30.00 34.60 493,693 16,600,427 33.625 20.83 21.17 21.27 18.68 21.55 792,758 20.940 1.83%
2009-04-15 0 32.85 32.50 32.90 31.05 32.95 423,000 13,676,499 32.332 20.46 20.24 20.49 19.34 20.52 679,242 20.135 3.14%
2009-04-14 0 32.35 32.15 32.50 30.60 33.80 968,800 30,964,051 31.961 19.83 19.71 19.93 18.76 20.72 1,580,094 19.596 6.41%
2009-04-09 0 30.40 30.40 30.70 30.10 31.25 654,100 20,012,693 30.596 18.64 18.64 18.82 18.46 19.16 1,066,824 18.759 -0.82%
2009-04-08 0 30.65 30.80 31.30 30.15 31.80 565,176 17,524,875 31.008 18.79 18.88 19.19 18.49 19.50 921,791 19.012 0.16%
2009-04-07 0 30.60 30.50 30.60 29.35 33.40 1,561,900 47,920,164 30.681 18.76 18.70 18.76 18.00 20.48 2,547,428 18.811 -9.47%
2009-04-06 0 33.80 33.45 33.80 33.30 36.60 527,727 18,261,394 34.604 20.72 20.51 20.72 20.42 22.44 860,712 21.217 1.96%
2009-04-03 0 33.15 33.00 33.40 30.25 33.40 1,152,414 36,289,687 31.490 20.33 20.23 20.48 18.55 20.48 1,879,565 19.307 7.28%
2009-04-02 0 30.90 30.75 30.90 29.50 31.80 1,266,500 38,532,380 30.424 18.95 18.85 18.95 18.09 19.50 2,065,637 18.654 4.75%
2009-04-01 0 29.50 29.30 29.50 27.85 30.20 946,500 27,619,385 29.181 18.09 17.96 18.09 17.08 18.52 1,543,723 17.891 8.66%
2009-03-31 0 27.15 27.15 27.20 26.55 27.55 659,200 17,842,596 27.067 16.65 16.65 16.68 16.28 16.89 1,075,142 16.596 1.69%
2009-03-30 0 26.70 26.45 26.85 26.45 27.80 444,297 11,923,239 26.836 16.37 16.22 16.46 16.22 17.04 724,640 16.454 -3.96%
2009-03-27 0 27.80 27.65 27.75 27.05 29.00 1,161,806 32,564,508 28.029 17.04 16.95 17.01 16.59 17.78 1,894,883 17.186 -1.94%
2009-03-26 0 28.35 28.00 28.35 27.85 30.00 379,300 10,967,450 28.915 17.38 17.17 17.38 17.08 18.39 618,631 17.729 -3.08%
2009-03-25 0 29.25 29.25 29.45 28.30 30.15 1,057,221 30,683,521 29.023 17.93 17.93 18.06 17.35 18.49 1,724,307 17.795 4.28%
2009-03-24 0 28.05 28.05 28.35 27.00 28.35 498,007 13,940,347 27.992 17.20 17.20 17.38 16.55 17.38 812,240 17.163 1.08%
2009-03-23 0 27.75 27.35 27.75 26.10 27.85 175,200 4,755,010 27.140 17.01 16.77 17.01 16.00 17.08 285,748 16.641 7.56%
2009-03-20 0 25.80 25.80 26.00 25.80 27.45 395,000 10,431,687 26.409 15.82 15.82 15.94 15.82 16.83 644,237 16.192 -4.97%
2009-03-19 0 27.15 27.15 27.60 26.60 28.10 513,843 13,894,833 27.041 16.65 16.65 16.92 16.31 17.23 838,068 16.580 1.12%
2009-03-18 0 26.85 26.55 26.85 26.30 28.50 555,170 15,209,837 27.397 16.46 16.28 16.46 16.13 17.47 905,471 16.798 -2.36%
2009-03-17 0 27.50 27.50 27.65 25.80 27.80 902,871 24,860,488 27.535 16.86 16.86 16.95 15.82 17.04 1,472,565 16.882 -0.18%
2009-03-16 0 27.55 27.45 27.55 27.05 28.05 742,964 20,595,266 27.720 16.89 16.83 16.89 16.59 17.20 1,211,760 16.996 0.18%
2009-03-13 0 27.50 27.05 27.50 25.35 27.75 1,696,300 45,496,625 26.821 16.86 16.59 16.86 15.54 17.01 2,766,632 16.445 11.34%
2009-03-12 0 24.70 24.70 25.00 24.00 25.15 1,178,300 28,876,580 24.507 15.14 15.14 15.33 14.72 15.42 1,921,784 15.026 4.66%
2009-03-11 0 23.60 23.50 23.60 22.80 24.00 586,600 13,692,935 23.343 14.47 14.41 14.47 13.98 14.72 956,733 14.312 4.89%
2009-03-10 0 22.50 22.50 22.60 21.80 22.95 260,200 5,891,795 22.643 13.80 13.80 13.86 13.37 14.07 424,381 13.883 1.12%
2009-03-09 0 22.25 22.25 22.55 22.25 23.30 839,000 18,947,495 22.583 13.64 13.64 13.83 13.64 14.29 1,368,392 13.847 -2.41%
2009-03-06 0 22.80 22.80 22.85 22.50 23.20 257,600 5,882,315 22.835 13.98 13.98 14.01 13.80 14.22 420,141 14.001 -3.39%
2009-03-05 0 23.60 23.20 23.60 21.15 23.90 1,640,000 36,688,678 22.371 14.47 14.22 14.47 12.97 14.65 2,674,808 13.716 11.58%
2009-03-04 0 21.15 21.10 21.15 20.35 21.55 641,490 13,616,543 21.226 12.97 12.94 12.97 12.48 13.21 1,046,258 13.015 -0.24%
2009-03-03 0 21.20 21.15 21.20 19.54 21.40 1,186,000 25,095,179 21.160 13.00 12.97 13.00 11.98 13.12 1,934,343 12.973 1.19%
2009-03-02 0 20.95 20.85 20.95 19.00 21.50 945,886 19,951,340 21.093 12.85 12.78 12.85 11.65 13.18 1,542,721 12.933 -5.63%
2009-02-27 0 22.20 22.20 22.50 21.50 22.90 1,589,900 35,653,360 22.425 13.61 13.61 13.80 13.18 14.04 2,593,096 13.749 1.83%
2009-02-26 0 21.80 21.65 21.80 21.65 23.10 872,000 19,486,300 22.347 13.37 13.27 13.37 13.27 14.16 1,422,215 13.701 -8.79%
2009-02-25 0 23.90 23.85 23.90 23.50 24.40 896,201 21,499,230 23.989 14.65 14.62 14.65 14.41 14.96 1,461,686 14.709 -0.21%
2009-02-24 0 23.95 23.85 23.95 23.55 24.70 855,700 20,589,570 24.062 14.68 14.62 14.68 14.44 15.14 1,395,630 14.753 -4.20%
2009-02-23 0 25.00 24.90 25.00 24.25 26.50 975,300 24,603,785 25.227 15.33 15.27 15.33 14.87 16.25 1,590,695 15.467 -3.85%
2009-02-20 0 26.00 25.95 26.00 22.50 27.05 762,201 19,884,237 26.088 15.94 15.91 15.94 13.80 16.59 1,243,135 15.995 -5.45%
2009-02-19 0 27.50 27.50 27.85 27.30 28.60 684,500 19,110,700 27.919 16.86 16.86 17.08 16.74 17.54 1,116,406 17.118 -1.26%
2009-02-18 0 27.85 27.30 27.85 25.95 27.85 593,400 15,864,745 26.735 17.08 16.74 17.08 15.91 17.08 967,824 16.392 -2.62%
2009-02-17 0 28.60 28.00 28.60 26.00 28.80 1,093,900 30,122,515 27.537 17.54 17.17 17.54 15.94 17.66 1,784,129 16.884 10.21%
2009-02-16 0 25.95 25.60 25.95 24.10 25.95 831,790 21,037,148 25.291 15.91 15.70 15.91 14.78 15.91 1,356,633 15.507 6.35%
2009-02-13 0 24.40 24.30 24.40 23.85 24.50 326,735 7,890,123 24.148 14.96 14.90 14.96 14.62 15.02 532,898 14.806 2.52%
2009-02-12 0 23.80 23.80 24.00 23.80 24.50 272,808 6,554,110 24.025 14.59 14.59 14.72 14.59 15.02 444,944 14.730 -0.83%
2009-02-11 0 24.00 23.95 24.00 23.85 24.60 396,100 9,593,340 24.219 14.72 14.68 14.72 14.62 15.08 646,031 14.850 -5.88%
2009-02-10 0 25.50 25.30 25.50 25.20 25.65 145,100 3,692,580 25.449 15.63 15.51 15.63 15.45 15.73 236,655 15.603 0.20%
2009-02-09 0 25.45 25.40 25.45 24.70 27.00 496,900 12,650,160 25.458 15.60 15.57 15.60 15.14 16.55 810,434 15.609 -2.12%
2009-02-06 0 26.00 25.60 26.00 25.00 27.60 839,300 22,069,435 26.295 15.94 15.70 15.94 15.33 16.92 1,368,882 16.122 5.48%
2009-02-05 0 24.65 24.65 24.90 23.85 24.85 938,300 23,132,625 24.654 15.11 15.11 15.27 14.62 15.24 1,530,349 15.116 4.89%
2009-02-04 0 23.50 23.50 23.80 23.10 24.05 387,800 9,161,840 23.625 14.41 14.41 14.59 14.16 14.75 632,494 14.485 -2.08%
2009-02-03 0 24.00 23.40 24.00 22.70 24.00 388,700 9,141,555 23.518 14.72 14.35 14.72 13.92 14.72 633,962 14.420 0.21%
2009-02-02 0 23.95 23.70 23.95 23.10 24.00 209,400 4,945,908 23.619 14.68 14.53 14.68 14.16 14.72 341,527 14.482 -0.21%
2009-01-30 0 24.00 24.00 24.50 23.50 24.20 447,000 10,716,710 23.975 14.72 14.72 15.02 14.41 14.84 729,048 14.700 -3.61%
2009-01-29 0 24.90 24.40 24.90 22.50 26.00 562,900 13,568,775 24.105 15.27 14.96 15.27 13.80 15.94 918,079 14.780 17.18%
2009-01-23 0 21.25 21.25 21.50 21.10 22.50 279,900 6,002,345 21.445 13.03 13.03 13.18 12.94 13.80 456,511 13.148 -0.70%
2009-01-22 0 21.40 21.40 21.80 21.40 22.00 648,900 14,069,130 21.682 13.12 13.12 13.37 13.12 13.49 1,058,343 13.294 -0.70%
2009-01-21 0 21.55 21.55 21.75 21.40 22.75 1,452,900 31,446,745 21.644 13.21 13.21 13.34 13.12 13.95 2,369,651 13.271 -6.30%
2009-01-20 0 23.00 22.70 23.00 22.20 24.00 169,500 3,869,795 22.831 14.10 13.92 14.10 13.61 14.72 276,451 13.998 -1.08%
2009-01-19 0 23.25 23.30 23.80 23.00 24.10 315,354 7,484,300 23.733 14.26 14.29 14.59 14.10 14.78 514,336 14.551 0.65%
2009-01-16 0 23.10 23.10 23.90 21.80 24.30 578,300 13,580,210 23.483 14.16 14.16 14.65 13.37 14.90 943,196 14.398 1.76%
2009-01-15 0 22.70 22.70 23.30 22.70 24.40 828,600 19,767,640 23.857 13.92 13.92 14.29 13.92 14.96 1,351,430 14.627 -7.72%
2009-01-14 0 24.60 24.55 24.60 24.60 27.00 832,446 21,143,807 25.400 15.08 15.05 15.08 15.08 16.55 1,357,703 15.573 -9.23%
2009-01-13 0 27.10 27.10 27.20 26.60 28.20 1,113,000 30,971,173 27.827 16.62 16.62 16.68 16.31 17.29 1,815,281 17.061 -2.87%
2009-01-12 0 27.90 27.90 27.95 27.30 28.60 1,193,349 33,334,867 27.934 17.11 17.11 17.14 16.74 17.54 1,946,329 17.127 -0.18%
2009-01-09 0 27.95 27.90 27.95 27.50 28.00 838,600 23,367,150 27.864 17.14 17.11 17.14 16.86 17.17 1,367,740 17.084 0.18%
2009-01-08 0 27.90 27.90 27.95 27.50 28.80 2,662,797 74,714,457 28.059 17.11 17.11 17.14 16.86 17.66 4,342,970 17.204 -1.59%
2009-01-07 0 28.35 28.35 28.50 27.30 28.70 1,958,900 53,891,392 27.511 17.38 17.38 17.47 16.74 17.60 3,194,927 16.868 3.66%
2009-01-06 0 27.35 27.35 27.40 26.15 27.35 239,195 6,405,826 26.781 16.77 16.77 16.80 16.03 16.77 390,122 16.420 4.59%
2009-01-05 0 26.15 26.10 26.15 25.50 26.55 1,476,200 38,441,600 26.041 16.03 16.00 16.03 15.63 16.28 2,407,653 15.966 3.98%
2009-01-02 0 25.15 25.20 25.35 24.90 26.00 284,600 7,233,320 25.416 15.42 15.45 15.54 15.27 15.94 464,177 15.583 -0.98%
2008-12-31 0 25.40 25.05 25.40 24.95 25.40 88,100 2,216,610 25.160 15.57 15.36 15.57 15.30 15.57 143,689 15.426 0.59%
2008-12-30 0 25.25 25.20 25.25 25.10 25.85 102,700 2,609,405 25.408 15.48 15.45 15.48 15.39 15.85 167,502 15.578 -2.88%
2008-12-29 0 26.00 25.40 26.00 25.15 26.00 397,453 10,181,481 25.617 15.94 15.57 15.94 15.42 15.94 648,238 15.706 2.56%
2008-12-24 0 25.35 25.35 25.55 24.80 25.60 324,100 8,105,070 25.008 15.54 15.54 15.67 15.21 15.70 528,601 15.333 1.81%
2008-12-23 0 24.90 24.70 24.90 23.80 26.00 214,700 5,301,290 24.692 15.27 15.14 15.27 14.59 15.94 350,171 15.139 -0.40%
2008-12-22 0 25.00 24.90 25.00 24.70 25.95 86,900 2,206,605 25.392 15.33 15.27 15.33 15.14 15.91 141,732 15.569 0.40%
2008-12-19 0 24.90 24.90 25.00 24.00 26.70 539,900 13,422,705 24.861 15.27 15.27 15.33 14.72 16.37 880,566 15.243 -2.73%
2008-12-18 0 25.60 25.50 25.60 25.35 26.15 461,400 11,889,305 25.768 15.70 15.63 15.70 15.54 16.03 752,534 15.799 -2.48%
2008-12-17 0 26.25 26.10 26.25 26.10 27.00 901,217 23,682,419 26.278 16.09 16.00 16.09 16.00 16.55 1,469,867 16.112 2.34%
2008-12-16 0 25.65 25.65 25.95 23.60 26.20 700,200 17,914,040 25.584 15.73 15.73 15.91 14.47 16.06 1,142,012 15.686 3.01%
2008-12-15 0 24.90 24.80 24.90 24.30 25.35 730,000 17,829,035 24.423 15.27 15.21 15.27 14.90 15.54 1,190,616 14.975 6.87%
2008-12-12 0 23.30 23.10 23.30 22.25 24.50 1,096,800 25,601,950 23.342 14.29 14.16 14.29 13.64 15.02 1,788,859 14.312 -6.24%
2008-12-11 0 24.85 24.70 24.85 21.70 25.70 3,199,100 73,249,943 22.897 15.24 15.14 15.24 13.30 15.76 5,217,669 14.039 14.52%
2008-12-10 0 21.70 21.70 21.75 21.35 22.35 1,580,800 34,208,510 21.640 13.30 13.30 13.34 13.09 13.70 2,578,254 13.268 1.40%
2008-12-09 0 21.40 21.30 21.40 21.10 21.75 587,500 12,550,340 21.362 13.12 13.06 13.12 12.94 13.34 958,201 13.098 -1.38%
2008-12-08 0 21.70 21.70 21.90 20.85 22.00 1,294,869 27,421,556 21.177 13.30 13.30 13.43 12.78 13.49 2,111,906 12.984 4.58%
2008-12-05 0 20.75 20.75 21.00 20.75 21.60 1,205,251 25,368,158 21.048 12.72 12.72 12.88 12.72 13.24 1,965,741 12.905 0.97%
2008-12-04 0 20.55 20.55 20.65 20.55 22.30 1,145,372 24,298,511 21.215 12.60 12.60 12.66 12.60 13.67 1,868,079 13.007 -6.38%
2008-12-03 0 21.95 21.95 22.15 21.55 24.25 2,024,865 45,162,762 22.304 13.46 13.46 13.58 13.21 14.87 3,302,515 13.675 -4.15%
2008-12-02 0 22.90 22.85 22.90 21.80 23.00 458,300 10,397,790 22.688 14.04 14.01 14.04 13.37 14.10 747,478 13.910 -2.55%
2008-12-01 0 23.50 23.10 23.50 21.30 23.50 582,910 13,094,166 22.463 14.41 14.16 14.41 13.06 14.41 950,715 13.773 9.30%
2008-11-28 0 21.50 21.30 21.50 20.60 21.50 326,300 6,897,820 21.140 13.18 13.06 13.18 12.63 13.18 532,189 12.961 0.94%
2008-11-27 0 21.30 20.35 21.30 19.50 22.95 1,180,746 24,496,465 20.747 13.06 12.48 13.06 11.96 14.07 1,925,773 12.720 -0.93%
2008-11-26 0 21.50 21.30 21.50 20.50 21.75 1,354,011 29,044,158 21.450 13.18 13.06 13.18 12.57 13.34 2,208,365 13.152 0.00%
2008-11-25 0 21.50 21.40 21.50 20.90 22.30 1,068,300 23,102,090 21.625 13.18 13.12 13.18 12.81 13.67 1,742,376 13.259 2.87%
2008-11-24 0 20.90 20.55 20.90 20.00 21.70 420,900 8,771,865 20.841 12.81 12.60 12.81 12.26 13.30 686,480 12.778 5.66%
2008-11-21 0 19.78 19.78 19.98 19.26 20.50 884,454 17,519,757 19.809 12.13 12.13 12.25 11.81 12.57 1,442,527 12.145 -0.80%
2008-11-20 0 19.94 19.90 19.94 19.84 21.30 817,350 16,898,216 20.674 12.23 12.20 12.23 12.16 13.06 1,333,082 12.676 -6.38%
2008-11-19 0 21.30 21.05 21.25 21.15 21.90 931,267 19,899,684 21.368 13.06 12.91 13.03 12.97 13.43 1,518,878 13.102 1.19%
2008-11-18 0 21.05 21.05 21.20 21.00 21.70 1,176,900 24,839,650 21.106 12.91 12.91 13.00 12.88 13.30 1,919,501 12.941 -1.86%
2008-11-17 0 21.45 21.45 21.50 21.00 21.95 1,413,600 30,378,395 21.490 13.15 13.15 13.18 12.88 13.46 2,305,554 13.176 0.94%
2008-11-14 0 21.25 21.25 21.30 20.20 22.60 3,122,500 66,206,575 21.203 13.03 13.03 13.06 12.39 13.86 5,092,736 13.000 -0.70%
2008-11-13 0 21.40 21.35 21.40 20.55 22.40 1,272,486 27,237,271 21.405 13.12 13.09 13.12 12.60 13.73 2,075,400 13.124 0.94%
2008-11-12 0 21.20 21.20 21.50 21.00 22.60 1,281,500 27,275,550 21.284 13.00 13.00 13.18 12.88 13.86 2,090,101 13.050 -3.20%
2008-11-11 0 21.90 21.90 21.95 21.90 25.25 1,153,600 26,434,860 22.915 13.43 13.43 13.46 13.43 15.48 1,881,499 14.050 -9.69%
2008-11-10 0 24.25 24.25 24.50 24.25 25.90 209,500 5,207,115 24.855 14.87 14.87 15.02 14.87 15.88 341,690 15.239 0.21%
2008-11-07 0 24.20 24.20 24.70 23.00 25.15 1,119,300 26,747,900 23.897 14.84 14.84 15.14 14.10 15.42 1,825,556 14.652 -3.20%
2008-11-06 0 25.00 24.75 25.00 24.45 26.30 713,640 18,100,210 25.363 15.33 15.17 15.33 14.99 16.13 1,163,933 15.551 -5.66%
2008-11-05 0 26.50 26.30 26.50 26.05 28.00 1,403,800 37,590,625 26.778 16.25 16.13 16.25 15.97 17.17 2,289,570 16.418 1.73%
2008-11-04 0 26.05 26.05 26.10 25.50 28.00 2,374,600 62,321,330 26.245 15.97 15.97 16.00 15.63 17.17 3,872,926 16.092 -1.70%
2008-11-03 0 26.50 26.50 27.50 26.00 28.00 1,385,200 37,162,586 26.828 16.25 16.25 16.86 15.94 17.17 2,259,234 16.449 4.95%
2008-10-31 0 25.25 25.25 25.50 24.80 30.15 2,300,894 61,068,882 26.541 15.48 15.48 15.63 15.21 18.49 3,752,713 16.273 -19.84%
2008-10-30 0 31.50 30.60 31.50 26.55 31.95 4,099,000 121,339,888 29.602 19.31 18.76 19.31 16.28 19.59 6,685,388 18.150 9.38%
2008-10-29 0 28.80 25.00 28.80 28.80 32.00 683,700 20,691,255 30.264 17.66 15.33 17.66 17.66 19.62 1,115,101 18.555 -5.42%
2008-10-28 0 30.45 29.70 30.45 29.10 31.05 701,300 21,157,420 30.169 18.67 18.21 18.67 17.84 19.04 1,143,807 18.497 2.87%
2008-10-27 0 29.60 28.60 29.70 28.15 31.00 429,766 12,652,303 29.440 18.15 17.54 18.21 17.26 19.01 700,940 18.050 -6.18%
2008-10-24 0 31.55 31.55 32.15 31.55 34.70 341,556 11,142,379 32.622 19.34 19.34 19.71 19.34 21.28 557,071 20.002 -5.11%
2008-10-23 0 33.25 33.25 34.00 32.00 34.50 435,100 14,477,975 33.275 20.39 20.39 20.85 19.62 21.15 709,640 20.402 2.31%
2008-10-22 0 32.50 32.10 32.50 30.80 34.70 1,039,700 34,121,485 32.819 19.93 19.68 19.93 18.88 21.28 1,695,730 20.122 -7.41%
2008-10-21 0 35.10 35.00 35.10 34.25 36.40 466,700 16,440,050 35.226 21.52 21.46 21.52 21.00 22.32 761,179 21.598 -2.50%
2008-10-20 0 36.00 34.75 36.20 30.50 39.50 2,280,600 77,392,090 33.935 22.07 21.31 22.20 18.70 24.22 3,719,614 20.806 -8.63%
2008-10-17 0 39.40 38.50 39.45 38.20 42.00 706,100 27,816,425 39.394 24.16 23.61 24.19 23.42 25.75 1,151,635 24.154 -0.25%
2008-10-16 0 39.50 39.40 39.50 37.65 41.00 948,430 37,436,256 39.472 24.22 24.16 24.22 23.08 25.14 1,546,871 24.201 -3.66%
2008-10-15 0 41.00 40.00 41.00 38.15 42.20 497,300 19,855,720 39.927 25.14 24.53 25.14 23.39 25.87 811,087 24.480 -2.38%
2008-10-14 0 42.00 41.50 42.00 40.00 44.15 604,700 25,547,565 42.248 25.75 25.44 25.75 24.53 27.07 986,254 25.904 8.67%
2008-10-13 0 38.65 38.65 39.00 35.15 41.00 662,300 25,100,525 37.899 23.70 23.70 23.91 21.55 25.14 1,080,198 23.237 9.96%
2008-10-10 0 35.15 35.00 35.15 35.15 38.40 718,400 26,633,003 37.073 21.55 21.46 21.55 21.55 23.54 1,171,696 22.730 -7.38%
2008-10-09 0 37.95 37.95 39.30 36.40 40.25 656,700 25,272,450 38.484 23.27 23.27 24.10 22.32 24.68 1,071,065 23.596 0.40%
2008-10-08 0 37.80 37.80 37.85 34.55 40.50 1,293,100 46,810,720 36.200 23.18 23.18 23.21 21.18 24.83 2,109,021 22.195 -11.06%
2008-10-06 0 42.50 42.40 42.50 42.10 44.65 586,600 25,250,240 43.045 26.06 26.00 26.06 25.81 27.38 956,733 26.392 -5.56%
2008-10-03 0 45.00 44.85 45.00 44.10 45.30 833,300 37,527,765 45.035 27.59 27.50 27.59 27.04 27.77 1,359,096 27.612 0.00%
2008-10-02 0 45.00 43.65 45.00 43.30 45.85 1,492,146 65,656,053 44.001 27.59 26.76 27.59 26.55 28.11 2,433,661 26.978 1.47%
2008-09-30 0 44.35 44.35 44.95 43.50 45.00 751,900 33,243,925 44.213 27.19 27.19 27.56 26.67 27.59 1,226,334 27.108 -0.45%
2008-09-29 0 44.55 44.55 44.60 44.55 45.20 490,100 22,011,260 44.912 27.31 27.31 27.35 27.31 27.71 799,343 27.537 -0.89%
2008-09-26 0 44.95 44.95 45.00 44.30 45.15 902,200 40,500,548 44.891 27.56 27.56 27.59 27.16 27.68 1,471,470 27.524 0.45%
2008-09-25 0 44.75 44.75 44.80 44.50 45.00 530,500 23,748,695 44.767 27.44 27.44 27.47 27.28 27.59 865,235 27.448 -0.56%
2008-09-24 0 45.00 44.95 45.00 44.95 45.90 625,200 28,274,380 45.225 27.59 27.56 27.59 27.56 28.14 1,019,689 27.728 -0.22%
2008-09-23 0 45.10 45.05 45.10 45.10 49.00 1,516,100 72,955,460 48.120 27.65 27.62 27.65 27.65 30.04 2,472,729 29.504 -8.98%
2008-09-22 0 49.55 49.50 49.55 49.00 52.00 621,097 27,697,720 44.595 30.38 30.35 30.38 30.04 31.88 1,012,997 27.342 1.02%
2008-09-19 0 49.05 49.05 49.20 48.10 55.00 1,628,900 81,630,834 50.114 30.07 30.07 30.17 29.49 33.72 2,656,704 30.726 4.36%
2008-09-18 0 47.00 47.00 47.05 45.60 49.80 1,311,400 61,940,305 47.232 28.82 28.82 28.85 27.96 30.53 2,138,868 28.959 -4.08%
2008-09-17 0 49.00 48.30 49.00 46.85 50.60 880,295 42,924,971 48.762 30.04 29.61 30.04 28.73 31.02 1,435,744 29.897 0.10%
2008-09-16 0 48.95 48.90 48.95 48.85 51.70 2,602,150 131,442,230 50.513 30.01 29.98 30.01 29.95 31.70 4,244,055 30.971 0.41%
2008-09-12 0 48.75 48.80 49.10 45.15 49.50 923,800 43,255,829 46.824 29.89 29.92 30.10 27.68 30.35 1,506,700 28.709 5.52%
2008-09-11 0 46.20 46.10 46.20 43.80 46.80 1,708,100 78,226,538 45.797 28.33 28.27 28.33 26.86 28.69 2,785,877 28.080 -1.07%
2008-09-10 0 46.70 46.70 46.90 46.60 47.30 1,378,500 64,711,790 46.944 28.63 28.63 28.76 28.57 29.00 2,248,306 28.782 -4.40%
2008-09-09 0 48.85 48.85 49.10 48.85 52.50 635,900 31,571,655 49.649 29.95 29.95 30.10 29.95 32.19 1,037,140 30.441 -6.95%
2008-09-08 0 52.50 52.20 52.50 50.50 53.15 109,800 5,753,975 52.404 32.19 32.01 32.19 30.96 32.59 179,082 32.130 2.74%
2008-09-05 0 51.10 51.10 51.15 50.60 52.50 683,044 35,089,263 51.372 31.33 31.33 31.36 31.02 32.19 1,114,031 31.498 -3.04%
2008-09-04 0 52.70 52.65 52.70 51.05 55.00 270,600 14,203,065 52.487 32.31 32.28 32.31 31.30 33.72 441,343 32.181 -3.48%
2008-09-03 0 54.60 54.40 54.60 53.65 54.90 471,700 25,589,655 54.250 33.48 33.35 33.48 32.89 33.66 769,333 33.262 2.63%
2008-09-02 0 53.20 53.10 53.20 52.85 55.10 239,900 12,748,263 53.140 32.62 32.56 32.62 32.40 33.78 391,272 32.582 0.38%
2008-09-01 0 53.00 53.00 53.05 52.45 54.00 274,880 14,620,616 53.189 32.50 32.50 32.53 32.16 33.11 448,324 32.612 0.00%
2008-08-29 0 53.00 52.70 53.00 52.00 53.15 259,700 13,698,425 52.747 32.50 32.31 32.50 31.88 32.59 423,566 32.341 1.34%
2008-08-28 0 52.30 52.30 52.45 52.00 53.60 326,100 17,059,170 52.313 32.07 32.07 32.16 31.88 32.86 531,863 32.074 -0.57%
2008-08-27 0 52.60 52.05 52.60 50.75 52.60 582,400 29,972,016 51.463 32.25 31.91 32.25 31.12 32.25 949,883 31.553 3.54%
2008-08-26 0 50.80 50.65 50.80 49.00 50.90 177,000 8,824,500 49.856 31.15 31.05 31.15 30.04 31.21 288,684 30.568 1.30%
2008-08-25 0 50.15 50.15 51.10 48.50 51.10 451,300 22,413,342 49.664 30.75 30.75 31.33 29.74 31.33 736,061 30.450 2.66%
2008-08-21 0 48.85 48.85 49.00 48.60 51.40 297,500 14,761,150 49.617 29.95 29.95 30.04 29.80 31.51 485,217 30.422 -5.24%
2008-08-20 0 51.55 51.55 52.00 51.30 52.50 163,286 8,435,161 51.659 31.61 31.61 31.88 31.45 32.19 266,316 31.673 0.10%
2008-08-19 0 51.50 51.55 52.10 51.50 53.95 115,300 6,127,115 53.141 31.58 31.61 31.94 31.58 33.08 188,052 32.582 -3.74%
2008-08-18 0 53.50 53.50 54.25 52.50 55.80 325,200 17,405,780 53.523 32.80 32.80 33.26 32.19 34.21 530,395 32.817 0.38%
2008-08-15 0 53.30 53.00 53.30 52.70 55.60 502,600 27,236,390 54.191 32.68 32.50 32.68 32.31 34.09 819,731 33.226 0.57%
2008-08-14 0 53.00 52.65 53.00 51.00 53.00 119,700 6,281,955 52.481 32.50 32.28 32.50 31.27 32.50 195,228 32.177 1.73%
2008-08-13 0 53.50 53.30 53.50 52.00 54.15 521,800 27,787,275 53.253 31.94 31.82 31.94 31.05 32.33 873,914 31.796 0.09%
2008-08-12 0 53.45 53.45 53.60 52.45 54.90 304,400 16,322,860 53.623 31.91 31.91 32.00 31.32 32.78 509,811 32.017 1.81%
2008-08-11 0 52.50 52.05 52.60 51.00 53.35 156,500 8,192,005 52.345 31.35 31.08 31.41 30.45 31.85 262,107 31.254 3.55%
2008-08-08 0 50.70 50.70 51.25 50.70 53.40 441,561 22,825,967 51.694 30.27 30.27 30.60 30.27 31.88 739,529 30.866 -4.61%
2008-08-07 0 53.15 53.15 53.80 53.10 54.50 445,100 23,830,860 53.540 31.73 31.73 32.12 31.71 32.54 745,457 31.968 -0.65%
2008-08-05 0 53.50 53.50 54.00 53.50 55.00 336,900 18,200,971 54.025 31.94 31.94 32.24 31.94 32.84 564,242 32.257 -5.06%
2008-08-04 0 56.35 56.10 56.35 55.45 57.50 195,700 11,029,359 56.359 33.65 33.50 33.65 33.11 34.33 327,760 33.651 0.09%
2008-08-01 0 56.30 56.30 56.65 55.60 58.00 338,700 19,255,725 56.852 33.62 33.62 33.82 33.20 34.63 567,257 33.945 0.09%
2008-07-31 0 56.25 55.70 56.25 55.05 56.90 483,900 26,972,885 55.741 33.59 33.26 33.59 32.87 33.97 810,439 33.282 -1.32%
2008-07-30 0 57.00 56.50 57.00 56.05 57.45 134,000 7,605,985 56.761 34.03 33.74 34.03 33.47 34.30 224,424 33.891 1.79%
2008-07-29 0 56.00 55.90 56.00 55.35 56.10 105,900 5,897,570 55.690 33.44 33.38 33.44 33.05 33.50 177,362 33.252 0.09%
2008-07-28 0 55.95 55.55 55.95 55.50 57.50 181,400 10,093,785 55.644 33.41 33.17 33.41 33.14 34.33 303,810 33.224 0.72%
2008-07-25 0 55.55 55.55 56.00 55.50 56.75 137,900 7,713,365 55.934 33.17 33.17 33.44 33.14 33.88 230,956 33.398 -1.33%
2008-07-24 0 56.30 56.30 56.35 54.30 57.85 494,200 27,279,410 55.199 33.62 33.62 33.65 32.42 34.54 827,690 32.959 -2.26%
2008-07-23 0 57.60 57.25 57.60 56.50 59.00 300,900 17,255,155 57.345 34.39 34.18 34.39 33.74 35.23 503,949 34.240 1.77%
2008-07-22 0 56.60 56.20 56.60 54.40 58.00 256,700 14,433,585 56.227 33.79 33.56 33.79 32.48 34.63 429,923 33.572 3.10%
2008-07-21 0 54.90 54.50 54.90 54.35 55.70 220,700 12,080,585 54.738 32.78 32.54 32.78 32.45 33.26 369,630 32.683 0.73%
2008-07-18 0 54.50 54.50 54.85 53.05 55.00 907,020 48,870,506 53.880 32.54 32.54 32.75 31.68 32.84 1,519,083 32.171 2.83%
2008-07-17 0 53.00 53.00 53.85 53.00 59.15 455,100 24,495,330 53.824 31.65 31.65 32.15 31.65 35.32 762,205 32.137 -0.47%
2008-07-16 0 53.25 53.25 53.90 51.00 54.20 631,400 33,224,697 52.621 31.79 31.79 32.18 30.45 32.36 1,057,473 31.419 4.93%
2008-07-15 0 50.75 50.75 50.90 49.80 54.80 789,300 40,465,320 51.267 30.30 30.30 30.39 29.73 32.72 1,321,925 30.611 -7.39%
2008-07-14 0 54.80 53.80 54.80 53.45 55.40 306,400 16,631,415 54.280 32.72 32.12 32.72 31.91 33.08 513,161 32.410 -1.08%
2008-07-11 0 55.40 55.25 55.40 54.00 55.65 320,500 17,722,970 55.298 33.08 32.99 33.08 32.24 33.23 536,776 33.017 2.78%
2008-07-10 0 53.90 53.90 54.90 53.00 54.90 62,200 3,353,015 53.907 32.18 32.18 32.78 31.65 32.78 104,173 32.187 -2.18%
2008-07-09 0 55.10 55.10 55.20 54.70 56.15 706,600 38,900,755 55.053 32.90 32.90 32.96 32.66 33.53 1,183,419 32.872 2.99%
2008-07-08 0 53.50 53.30 53.50 53.00 54.30 637,700 34,114,593 53.496 31.94 31.82 31.94 31.65 32.42 1,068,024 31.942 -1.47%
2008-07-07 0 54.30 54.20 54.30 54.10 56.60 455,900 24,848,915 54.505 32.42 32.36 32.42 32.30 33.79 763,545 32.544 -1.90%
2008-07-04 0 55.35 55.35 55.50 53.10 56.90 337,300 18,520,695 54.909 33.05 33.05 33.14 31.71 33.97 564,912 32.785 4.24%
2008-07-03 0 53.10 52.70 53.10 52.80 55.15 1,923,593 102,324,783 53.195 31.71 31.47 31.71 31.53 32.93 3,221,647 31.762 -2.75%
2008-07-02 0 54.60 54.55 54.60 54.25 60.00 1,515,630 84,484,575 55.742 32.60 32.57 32.60 32.39 35.83 2,538,388 33.283 -7.22%
2008-06-30 0 58.85 58.85 60.00 58.00 62.20 535,300 32,211,515 60.175 35.14 35.14 35.83 34.63 37.14 896,524 35.929 -2.40%
2008-06-27 0 60.30 60.30 60.40 60.10 62.80 1,170,000 71,274,145 60.918 36.00 36.00 36.06 35.88 37.50 1,959,524 36.373 -5.78%
2008-06-26 0 64.00 64.00 64.10 62.80 64.20 1,019,800 64,957,390 63.696 38.21 38.21 38.27 37.50 38.33 1,707,968 38.032 3.14%
2008-06-25 0 62.05 62.00 62.05 61.00 62.30 713,200 44,243,245 62.035 37.05 37.02 37.05 36.42 37.20 1,194,472 37.040 1.72%
2008-06-24 0 61.00 61.00 61.95 61.00 62.45 618,300 38,294,600 61.935 36.42 36.42 36.99 36.42 37.29 1,035,533 36.981 0.41%
2008-06-23 0 60.75 60.10 60.75 58.60 60.75 578,700 34,539,020 59.684 36.27 35.88 36.27 34.99 36.27 969,211 35.636 -0.41%
2008-06-20 0 61.00 61.00 61.10 61.00 62.55 191,870 11,740,059 61.188 36.42 36.42 36.48 36.42 37.35 321,345 36.534 -2.40%
2008-06-19 0 62.50 62.50 63.05 62.50 64.40 379,800 24,096,905 63.446 37.32 37.32 37.65 37.32 38.45 636,092 37.883 -2.34%
2008-06-18 0 64.00 64.00 64.10 61.55 64.00 1,972,642 125,140,947 63.438 38.21 38.21 38.27 36.75 38.21 3,303,795 37.878 2.73%
2008-06-17 0 62.30 61.80 62.30 60.20 62.70 510,000 31,737,020 62.229 37.20 36.90 37.20 35.94 37.44 854,152 37.156 4.27%
2008-06-16 0 59.75 59.75 59.80 57.00 60.55 544,100 32,344,300 59.446 35.68 35.68 35.71 34.03 36.15 911,263 35.494 4.46%
2008-06-13 0 57.20 57.20 57.25 56.90 58.50 233,500 13,355,160 57.196 34.15 34.15 34.18 33.97 34.93 391,067 34.151 -0.69%
2008-06-12 0 57.60 57.55 57.60 57.05 59.00 709,100 41,195,345 58.095 34.39 34.36 34.39 34.06 35.23 1,187,606 34.688 -3.84%
2008-06-11 0 59.90 59.85 59.90 59.50 60.10 495,700 29,696,060 59.907 35.77 35.74 35.77 35.53 35.88 830,202 35.770 -0.33%
2008-06-10 0 60.10 60.10 60.45 59.65 62.40 1,310,800 79,049,025 60.306 35.88 35.88 36.09 35.62 37.26 2,195,337 36.008 -2.51%
2008-06-06 0 61.65 61.65 61.70 61.25 62.35 108,400 6,682,395 61.646 36.81 36.81 36.84 36.57 37.23 181,549 36.808 0.90%
2008-06-05 0 61.10 61.10 61.65 61.00 64.80 169,900 10,525,221 61.950 36.48 36.48 36.81 36.42 38.69 284,550 36.989 -3.17%
2008-06-04 0 63.10 63.10 64.00 63.00 64.85 518,300 33,133,576 63.927 37.68 37.68 38.21 37.62 38.72 868,052 38.170 1.12%
2008-06-03 0 62.40 62.40 62.90 60.80 63.95 531,400 33,177,510 62.434 37.26 37.26 37.56 36.30 38.18 889,992 37.278 2.63%
2008-06-02 0 60.80 60.80 60.85 60.10 61.75 808,707 49,277,246 60.933 36.30 36.30 36.33 35.88 36.87 1,354,428 36.382 -1.54%
2008-05-30 0 61.75 61.60 61.75 60.75 62.10 880,267 53,996,830 61.341 36.87 36.78 36.87 36.27 37.08 1,474,277 36.626 0.73%
2008-05-29 0 61.30 61.10 61.30 60.60 61.70 211,106 12,892,694 61.072 36.60 36.48 36.60 36.18 36.84 353,562 36.465 1.16%
2008-05-28 0 60.60 60.60 60.85 60.60 61.25 221,900 13,505,902 60.865 36.18 36.18 36.33 36.18 36.57 371,640 36.341 -0.49%
2008-05-27 0 60.90 60.90 61.30 60.35 62.90 188,700 11,504,780 60.969 36.36 36.36 36.60 36.03 37.56 316,036 36.403 -0.65%
2008-05-26 0 61.30 60.50 61.30 60.90 61.60 498,958 30,528,777 61.185 36.60 36.12 36.60 36.36 36.78 835,658 36.533 -0.24%
2008-05-23 0 61.45 61.45 61.50 61.00 62.90 82,300 5,082,800 61.759 36.69 36.69 36.72 36.42 37.56 137,837 36.876 -1.99%
2008-05-22 0 62.70 61.25 62.80 60.00 62.80 311,000 18,902,325 60.779 37.44 36.57 37.50 35.83 37.50 520,865 36.290 2.70%
2008-05-21 0 61.05 60.60 61.75 60.00 62.80 1,041,300 64,261,225 61.712 36.45 36.18 36.87 35.83 37.50 1,743,977 36.848 -3.10%
2008-05-20 0 63.00 62.85 63.00 61.50 64.00 1,202,000 75,202,991 62.565 37.62 37.53 37.62 36.72 38.21 2,013,118 37.356 0.00%
2008-05-19 0 63.00 62.70 63.00 62.55 65.00 698,600 44,542,835 63.760 37.62 37.44 37.62 37.35 38.81 1,170,020 38.070 -1.56%
2008-05-16 0 64.00 63.95 64.20 63.55 65.50 994,256 64,132,624 64.503 38.21 38.18 38.33 37.94 39.11 1,665,187 38.514 -2.59%
2008-05-15 0 65.70 65.15 65.70 62.00 67.00 1,493,463 97,684,895 65.408 39.23 38.90 39.23 37.02 40.00 2,501,262 39.054 6.31%
2008-05-14 0 61.80 61.75 61.80 61.00 62.45 1,377,800 86,077,099 62.474 36.90 36.87 36.90 36.42 37.29 2,307,549 37.302 -3.59%
2008-05-13 0 64.10 64.25 64.30 63.00 65.00 2,161,194 139,017,144 64.324 38.27 38.36 38.39 37.62 38.81 3,619,583 38.407 3.30%
2008-05-09 0 62.05 62.25 62.30 59.80 62.25 1,829,500 110,780,224 60.552 37.05 37.17 37.20 35.71 37.17 3,064,060 36.155 4.46%
2008-05-08 0 59.40 59.40 59.45 58.60 64.00 2,554,660 151,450,073 59.284 35.47 35.47 35.50 34.99 38.21 4,278,563 35.397 -1.16%
2008-05-07 0 60.10 60.25 61.50 56.00 61.50 1,969,122 114,223,293 58.007 35.88 35.97 36.72 33.44 36.72 3,297,899 34.635 9.77%
2008-05-06 0 54.75 54.75 55.00 54.20 55.20 1,321,370 72,354,533 54.757 32.69 32.69 32.84 32.36 32.96 2,213,040 32.695 1.58%
2008-05-05 0 53.90 53.85 53.90 53.15 54.90 506,840 27,265,426 53.795 32.18 32.15 32.18 31.73 32.78 848,859 32.120 -1.82%
2008-05-02 0 54.90 54.75 54.90 53.40 55.05 739,151 40,112,938 54.269 32.78 32.69 32.78 31.88 32.87 1,237,935 32.403 3.39%
2008-04-30 0 53.10 53.15 53.40 52.50 54.20 1,187,600 63,243,968 53.254 31.71 31.73 31.88 31.35 32.36 1,989,001 31.797 -1.39%
2008-04-29 0 53.85 53.85 54.00 53.80 55.00 823,800 44,521,940 54.045 32.15 32.15 32.24 32.12 32.84 1,379,706 32.269 -0.28%
2008-04-28 0 54.00 53.90 53.95 52.50 64.00 638,700 34,345,220 53.774 32.24 32.18 32.21 31.35 38.21 1,069,699 32.107 3.65%
2008-04-25 0 52.10 52.10 52.65 51.35 53.00 583,333 30,394,851 52.105 31.11 31.11 31.44 30.66 31.65 976,970 31.111 0.29%
2008-04-24 0 51.95 51.90 51.95 51.65 53.30 343,553 17,862,385 51.993 31.02 30.99 31.02 30.84 31.82 575,385 31.044 1.07%
2008-04-23 0 51.40 51.40 51.50 51.00 52.35 605,400 31,369,350 51.816 30.69 30.69 30.75 30.45 31.26 1,013,928 30.938 -0.58%
2008-04-22 0 51.70 51.70 52.35 50.60 53.10 663,809 34,549,230 52.047 30.87 30.87 31.26 30.21 31.71 1,111,752 31.076 -2.45%
2008-04-21 0 53.00 52.30 53.00 50.05 54.50 631,399 33,761,777 53.471 31.65 31.23 31.65 29.88 32.54 1,057,471 31.927 0.86%
2008-04-18 0 52.55 51.95 52.75 51.50 52.90 546,900 28,384,482 51.901 31.38 31.02 31.50 30.75 31.59 915,952 30.989 0.67%
2008-04-17 0 52.20 52.00 52.85 51.50 53.45 1,085,100 56,549,036 52.114 31.17 31.05 31.56 30.75 31.91 1,817,333 31.116 2.45%
2008-04-16 0 50.95 50.90 50.95 50.05 51.50 932,000 47,238,175 50.685 30.42 30.39 30.42 29.88 30.75 1,560,920 30.263 0.69%
2008-04-15 0 50.60 50.35 50.60 50.50 52.25 214,900 10,924,325 50.834 30.21 30.06 30.21 30.15 31.20 359,916 30.352 -5.86%
2008-04-14 0 53.75 50.55 52.00 50.10 54.35 495,700 25,148,255 50.733 32.09 30.18 31.05 29.91 32.45 830,202 30.292 2.87%
2008-04-11 0 52.25 52.25 52.60 51.60 53.80 1,016,900 53,933,960 53.038 31.20 31.20 31.41 30.81 32.12 1,703,111 31.668 -1.42%
2008-04-10 0 53.00 53.00 53.70 52.90 54.50 143,942 7,672,041 53.300 31.65 31.65 32.06 31.59 32.54 241,075 31.824 -1.94%
2008-04-09 0 55.55 55.50 55.55 55.40 56.00 259,900 14,448,150 55.591 32.27 32.24 32.27 32.19 32.53 447,362 32.296 -0.36%
2008-04-08 0 55.75 55.65 55.75 55.25 56.95 340,200 19,038,260 55.962 32.39 32.33 32.39 32.10 33.09 585,582 32.512 0.90%
2008-04-07 0 55.25 55.20 55.25 55.25 57.95 668,969 37,733,080 56.405 32.10 32.07 32.10 32.10 33.67 1,151,487 32.769 -2.21%
2008-04-03 0 56.50 56.05 56.50 56.00 57.65 543,700 30,893,830 56.821 32.82 32.56 32.82 32.53 33.49 935,863 33.011 -1.74%
2008-04-02 0 57.50 57.65 57.70 57.00 57.85 702,788 40,220,838 57.230 33.41 33.49 33.52 33.11 33.61 1,209,699 33.249 2.68%
2008-04-01 0 56.00 55.95 56.00 55.55 56.50 727,300 40,719,995 55.988 32.53 32.50 32.53 32.27 32.82 1,251,892 32.527 -0.27%
2008-03-31 0 56.15 55.05 55.85 53.85 56.25 464,800 25,394,494 54.635 32.62 31.98 32.45 31.28 32.68 800,054 31.741 2.84%
2008-03-28 0 54.60 53.95 54.60 53.00 55.30 864,500 47,019,143 54.389 31.72 31.34 31.72 30.79 32.13 1,488,052 31.598 -0.64%
2008-03-27 0 54.95 54.50 54.95 52.95 55.00 331,501 17,992,394 54.276 31.92 31.66 31.92 30.76 31.95 570,608 31.532 -0.09%
2008-03-26 0 55.00 54.90 55.00 52.95 55.00 869,600 46,500,400 53.473 31.95 31.89 31.95 30.76 31.95 1,496,831 31.066 4.56%
2008-03-25 0 52.60 52.50 52.80 51.60 53.10 631,169 33,400,045 52.918 30.56 30.50 30.67 29.98 30.85 1,086,423 30.743 -0.66%
2008-03-20 0 52.95 52.65 52.95 50.50 53.00 569,700 29,557,971 51.883 30.76 30.59 30.76 29.34 30.79 980,617 30.142 4.75%
2008-03-19 0 50.55 50.80 50.90 50.00 52.00 840,200 42,476,545 50.555 29.37 29.51 29.57 29.05 30.21 1,446,225 29.371 1.10%
2008-03-18 0 50.00 49.95 50.20 49.95 51.00 372,000 18,665,446 50.176 29.05 29.02 29.16 29.02 29.63 640,319 29.150 0.10%
2008-03-17 0 49.95 49.90 50.40 49.90 53.80 437,525 22,331,433 51.040 29.02 28.99 29.28 28.99 31.26 753,106 29.652 -5.84%
2008-03-14 0 53.05 53.00 53.10 52.00 54.20 1,528,600 81,288,300 53.178 30.82 30.79 30.85 30.21 31.49 2,631,158 30.894 -2.30%
2008-03-13 0 54.30 54.20 54.30 52.50 54.40 1,095,600 58,802,850 53.672 31.55 31.49 31.55 30.50 31.60 1,885,841 31.181 0.18%
2008-03-12 0 54.20 53.00 54.10 52.40 54.80 1,124,269 59,904,712 53.283 31.49 30.79 31.43 30.44 31.84 1,935,189 30.955 1.78%
2008-03-11 0 53.25 53.20 53.25 50.90 53.30 1,149,601 58,746,030 51.101 30.94 30.91 30.94 29.57 30.97 1,978,793 29.688 3.40%
2008-03-10 0 51.50 51.55 51.70 47.80 51.50 759,500 37,149,000 48.912 29.92 29.95 30.04 27.77 29.92 1,307,317 28.416 2.59%
2008-03-07 0 50.20 50.00 50.50 49.00 50.80 550,424 27,537,125 50.029 29.16 29.05 29.34 28.47 29.51 947,437 29.065 -1.18%
2008-03-06 0 50.80 50.60 50.80 50.00 51.65 220,051 11,115,981 50.515 29.51 29.40 29.51 29.05 30.01 378,771 29.348 -0.20%
2008-03-05 0 50.90 50.65 50.95 49.50 51.55 392,500 19,830,190 50.523 29.57 29.43 29.60 28.76 29.95 675,605 29.352 0.79%
2008-03-04 0 50.50 50.45 50.50 50.30 52.80 372,911 19,004,500 50.963 29.34 29.31 29.34 29.22 30.67 641,887 29.607 -4.36%
2008-03-03 0 52.80 52.50 52.80 50.80 53.80 715,300 37,757,791 52.786 30.67 30.50 30.67 29.51 31.26 1,231,236 30.667 0.57%
2008-02-29 0 52.50 52.10 52.50 51.55 54.00 952,951 49,887,578 52.351 30.50 30.27 30.50 29.95 31.37 1,640,302 30.414 -4.28%
2008-02-28 0 54.85 54.05 54.95 53.30 55.75 639,742 34,844,132 54.466 31.87 31.40 31.92 30.97 32.39 1,101,179 31.643 3.30%
2008-02-27 0 53.10 53.05 53.10 51.90 53.10 655,600 34,598,850 52.774 30.85 30.82 30.85 30.15 30.85 1,128,475 30.660 2.91%
2008-02-26 0 51.60 51.55 51.60 50.80 51.85 389,200 20,000,185 51.388 29.98 29.95 29.98 29.51 30.12 669,925 29.854 3.41%
2008-02-25 0 49.90 49.90 49.95 49.80 51.50 432,202 21,624,410 50.033 28.99 28.99 29.02 28.93 29.92 743,943 29.067 -4.13%
2008-02-22 0 52.05 51.70 52.05 49.90 52.80 359,400 18,643,325 51.873 30.24 30.04 30.24 28.99 30.67 618,630 30.136 1.66%
2008-02-21 0 51.20 51.20 51.30 50.05 52.35 899,252 45,533,634 50.635 29.75 29.75 29.80 29.08 30.41 1,547,870 29.417 -1.16%
2008-02-20 0 51.80 51.50 51.80 48.90 51.85 1,686,796 84,367,781 50.017 30.09 29.92 30.09 28.41 30.12 2,903,459 29.058 4.44%
2008-02-19 0 49.60 49.55 49.60 47.05 49.85 459,300 22,626,085 49.262 28.82 28.79 28.82 27.33 28.96 790,587 28.619 5.87%
2008-02-18 0 46.85 46.50 46.85 46.50 47.80 173,000 8,112,705 46.894 27.22 27.01 27.22 27.01 27.77 297,783 27.244 -0.32%
2008-02-15 0 47.00 47.00 47.50 45.80 47.95 194,967 9,114,230 46.748 27.31 27.31 27.60 26.61 27.86 335,594 27.158 -3.29%
2008-02-14 0 48.60 48.30 48.60 47.80 49.00 923,537 44,761,073 48.467 28.23 28.06 28.23 27.77 28.47 1,589,672 28.157 2.86%
2008-02-13 0 47.25 46.50 47.30 45.60 47.30 633,700 29,468,775 46.503 27.45 27.01 27.48 26.49 27.48 1,090,779 27.016 2.83%
2008-02-12 0 45.95 45.90 45.95 45.00 46.70 892,100 40,963,560 45.918 26.70 26.67 26.70 26.14 27.13 1,535,560 26.677 3.49%
2008-02-11 0 44.40 44.40 44.50 42.60 44.80 335,100 14,813,235 44.205 25.79 25.79 25.85 24.75 26.03 576,803 25.682 -1.33%
2008-02-06 0 45.00 42.40 43.00 41.70 45.40 1,395,387 59,788,449 42.847 26.14 24.63 24.98 24.23 26.38 2,401,861 24.893 -0.66%
2008-02-05 0 45.30 45.20 45.30 44.95 45.55 2,816,780 126,800,776 45.016 26.32 26.26 26.32 26.11 26.46 4,848,485 26.153 2.95%
2008-02-04 0 44.00 43.90 44.10 43.75 45.45 1,661,971 73,569,454 44.266 25.56 25.50 25.62 25.42 26.40 2,860,728 25.717 0.69%
2008-02-01 0 43.70 43.55 43.85 43.20 45.00 1,950,558 85,846,128 44.011 25.39 25.30 25.48 25.10 26.14 3,357,469 25.569 -3.21%
2008-01-31 0 45.15 45.20 45.30 43.00 46.15 1,403,483 62,903,684 44.820 26.23 26.26 26.32 24.98 26.81 2,415,796 26.038 5.00%
2008-01-30 0 43.00 43.00 43.25 42.70 44.00 1,013,519 43,887,121 43.302 24.98 24.98 25.13 24.81 25.56 1,744,557 25.157 2.26%
2008-01-29 0 42.05 42.00 42.05 41.80 44.05 775,848 33,129,447 42.701 24.43 24.40 24.43 24.28 25.59 1,335,457 24.808 -2.66%
2008-01-28 0 43.20 43.15 43.20 42.90 44.50 368,400 16,293,510 44.228 25.10 25.07 25.10 24.92 25.85 634,122 25.695 -6.09%
2008-01-25 0 46.00 45.90 46.00 43.00 47.35 1,498,200 68,642,800 45.817 26.72 26.67 26.72 24.98 27.51 2,578,831 26.618 9.52%
2008-01-24 0 42.00 42.00 42.20 41.90 43.35 563,043 23,952,356 42.541 24.40 24.40 24.52 24.34 25.18 969,158 24.715 -0.24%
2008-01-23 0 42.10 42.00 42.05 41.95 44.25 920,300 39,924,345 43.382 24.46 24.40 24.43 24.37 25.71 1,584,100 25.203 -0.82%
2008-01-22 0 42.45 42.05 42.45 41.60 43.65 1,511,500 64,707,085 42.810 24.66 24.43 24.66 24.17 25.36 2,601,724 24.871 -1.28%
2008-01-21 0 43.00 43.20 45.00 43.00 47.30 931,200 42,924,070 46.095 24.98 25.10 26.14 24.98 27.48 1,602,862 26.780 -7.92%
2008-01-18 0 46.70 46.70 47.10 45.00 49.00 1,362,806 64,715,270 47.487 27.13 27.13 27.36 26.14 28.47 2,345,779 27.588 -2.40%
2008-01-17 0 47.85 47.85 48.00 46.30 48.15 1,514,100 71,195,790 47.022 27.80 27.80 27.89 26.90 27.97 2,606,200 27.318 2.90%
2008-01-16 0 46.50 46.45 46.50 46.25 47.50 446,000 20,754,380 46.534 27.01 26.99 27.01 26.87 27.60 767,694 27.035 -4.52%
2008-01-15 0 48.70 48.65 48.75 48.20 50.00 774,800 37,810,720 48.801 28.29 28.26 28.32 28.00 29.05 1,333,653 28.351 0.72%
2008-01-14 0 48.35 48.00 48.65 48.00 50.10 349,700 17,124,675 48.970 28.09 27.89 28.26 27.89 29.11 601,934 28.449 -3.49%
2008-01-11 0 50.10 50.10 50.15 49.10 50.50 765,803 38,423,896 50.175 29.11 29.11 29.14 28.53 29.34 1,318,166 29.150 2.04%
2008-01-10 0 49.10 49.00 49.05 49.00 50.20 343,931 16,995,619 49.416 28.53 28.47 28.50 28.47 29.16 592,004 28.709 -1.80%
2008-01-09 0 50.00 49.90 50.10 49.15 51.05 1,112,258 55,263,679 49.686 29.05 28.99 29.11 28.55 29.66 1,914,515 28.866 -2.44%
2008-01-08 0 51.25 51.20 51.25 51.25 52.70 558,100 28,838,845 51.673 29.77 29.75 29.77 29.77 30.62 960,650 30.020 -2.19%
2008-01-07 0 52.40 52.35 52.40 52.10 53.80 567,580 30,077,483 52.992 30.44 30.41 30.44 30.27 31.26 976,968 30.787 -6.01%
2008-01-04 0 55.75 55.70 55.75 55.55 56.20 503,002 28,118,500 55.901 32.39 32.36 32.39 32.27 32.65 865,811 32.477 -2.02%
2008-01-03 0 56.90 56.80 56.90 56.60 57.50 131,600 7,490,415 56.918 33.06 33.00 33.06 32.88 33.41 226,521 33.067 -3.64%
2008-01-02 0 59.05 59.05 59.10 56.00 59.25 234,800 13,835,625 58.925 34.31 34.31 34.33 32.53 34.42 404,158 34.233 2.96%
2007-12-31 0 57.35 57.45 57.50 56.50 57.50 34,906 1,987,386 56.935 33.32 33.38 33.41 32.82 33.41 60,083 33.077 0.61%
2007-12-28 0 57.00 57.00 57.25 55.90 57.35 396,600 22,619,575 57.034 33.11 33.11 33.26 32.48 33.32 682,662 33.134 1.97%
2007-12-27 0 55.90 55.90 56.10 55.70 58.50 410,700 23,059,090 56.146 32.48 32.48 32.59 32.36 33.99 706,932 32.619 -4.28%
2007-12-24 0 58.40 58.30 58.90 58.20 59.95 243,089 14,402,923 59.250 33.93 33.87 34.22 33.81 34.83 418,426 34.422 0.69%
2007-12-21 0 58.00 57.65 58.00 56.50 58.00 979,469 56,085,624 57.261 33.70 33.49 33.70 32.82 33.70 1,685,947 33.267 2.84%
2007-12-20 0 56.40 56.15 56.20 55.00 57.15 1,242,700 70,109,010 56.417 32.77 32.62 32.65 31.95 33.20 2,139,043 32.776 0.98%
2007-12-19 0 55.85 55.85 55.95 55.10 56.45 699,400 39,171,350 56.007 32.45 32.45 32.50 32.01 32.80 1,203,868 32.538 0.45%
2007-12-18 0 55.60 55.60 55.75 53.00 56.35 930,000 51,561,080 55.442 32.30 32.30 32.39 30.79 32.74 1,600,796 32.210 2.58%
2007-12-17 0 54.20 53.50 54.50 51.10 54.90 620,000 32,928,430 53.110 31.49 31.08 31.66 29.69 31.89 1,067,198 30.855 3.34%
2007-12-14 0 52.45 52.20 52.55 52.20 54.80 560,282 29,700,913 53.011 30.47 30.33 30.53 30.33 31.84 964,406 30.797 -2.60%
2007-12-13 0 53.85 53.85 54.00 53.50 55.00 657,459 35,574,547 54.109 31.28 31.28 31.37 31.08 31.95 1,131,675 31.435 1.60%
2007-12-12 0 53.00 52.50 53.00 52.00 54.45 1,162,900 61,533,655 52.914 30.79 30.50 30.79 30.21 31.63 2,001,684 30.741 -3.64%
2007-12-11 0 55.00 55.00 55.10 54.05 57.05 1,048,204 57,596,977 54.948 31.95 31.95 32.01 31.40 33.14 1,804,259 31.923 0.00%
2007-12-10 0 55.00 55.00 55.50 53.75 57.60 2,284,804 128,062,649 56.050 31.95 31.95 32.24 31.23 33.46 3,932,802 32.563 2.71%
2007-12-07 0 53.55 52.00 52.30 52.50 55.40 1,077,800 58,748,979 54.508 31.11 30.21 30.38 30.50 32.19 1,855,203 31.667 -0.09%
2007-12-06 0 53.60 53.55 53.60 53.05 53.80 581,200 31,077,268 53.471 31.14 31.11 31.14 30.82 31.26 1,000,412 31.064 1.80%
2007-12-05 0 52.65 52.65 52.80 51.50 52.95 689,540 35,823,232 51.952 30.59 30.59 30.67 29.92 30.76 1,186,896 30.182 1.25%
2007-12-04 0 52.00 52.05 52.40 50.10 52.70 742,992 38,589,326 51.938 30.21 30.24 30.44 29.11 30.62 1,278,902 30.174 -1.89%
2007-12-03 0 53.00 52.90 53.00 52.20 56.10 2,341,000 124,564,784 53.210 30.79 30.73 30.79 30.33 32.59 4,029,532 30.913 -3.81%
2007-11-30 0 55.10 55.05 55.10 53.60 55.45 621,200 34,114,595 54.917 32.01 31.98 32.01 31.14 32.21 1,069,263 31.905 2.04%
2007-11-29 0 54.00 54.00 54.20 52.85 54.35 914,736 47,455,547 51.879 31.37 31.37 31.49 30.70 31.58 1,574,523 30.140 5.37%
2007-11-28 0 51.25 51.40 51.50 49.90 51.50 1,106,800 56,251,815 50.824 29.77 29.86 29.92 28.99 29.92 1,905,120 29.527 0.69%
2007-11-27 0 50.90 50.90 51.40 50.15 52.40 631,200 32,461,990 51.429 29.57 29.57 29.86 29.14 30.44 1,086,476 29.878 -1.64%
2007-11-26 0 51.75 51.60 51.65 51.35 53.50 643,600 33,552,140 52.132 30.06 29.98 30.01 29.83 31.08 1,107,820 30.287 -1.43%
2007-11-23 0 52.50 52.60 53.30 52.50 53.95 731,085 39,549,273 54.097 30.50 30.56 30.97 30.50 31.34 1,258,407 31.428 -1.87%
2007-11-22 0 53.50 - 52.75 52.75 55.60 1,131,000 61,875,620 54.709 31.08 - 30.65 30.65 32.30 1,946,775 31.784 -4.21%
2007-11-21 0 55.85 55.65 55.80 55.20 57.00 585,200 32,700,980 55.880 32.45 32.33 32.42 32.07 33.11 1,007,297 32.464 -2.10%
2007-11-20 0 57.05 57.05 57.35 55.50 58.00 1,022,100 57,851,400 56.601 33.14 33.14 33.32 32.24 33.70 1,759,327 32.883 0.44%
2007-11-19 0 56.80 56.05 57.00 55.85 56.95 321,400 18,044,810 56.144 33.00 32.56 33.11 32.45 33.09 553,221 32.618 1.70%
2007-11-16 0 55.85 55.85 55.90 55.70 57.00 737,500 41,270,725 55.960 32.45 32.45 32.48 32.36 33.11 1,269,449 32.511 -1.24%
2007-11-15 0 56.55 56.55 56.75 56.00 57.00 1,081,000 60,643,078 56.099 32.85 32.85 32.97 32.53 33.11 1,860,711 32.591 1.43%
2007-11-14 0 55.75 56.75 56.80 54.00 56.75 1,084,500 59,462,575 54.829 32.39 32.97 33.00 31.37 32.97 1,866,735 31.854 4.79%
2007-11-13 0 53.20 53.20 53.25 52.00 54.05 636,080 33,777,901 53.103 30.91 30.91 30.94 30.21 31.40 1,094,876 30.851 -3.36%
2007-11-12 0 55.05 55.90 57.80 52.00 55.90 584,000 30,928,862 52.960 31.98 32.48 33.58 30.21 32.48 1,005,231 30.768 -1.70%
2007-11-09 0 56.00 55.90 56.00 55.00 58.20 972,434 54,775,689 56.328 32.53 32.48 32.53 31.95 33.81 1,673,837 32.725 -3.11%
2007-11-08 0 57.80 57.80 57.90 56.70 59.95 971,500 56,188,000 57.836 33.58 33.58 33.64 32.94 34.83 1,672,230 33.601 -3.83%
2007-11-07 0 60.10 60.40 60.50 60.00 62.95 1,642,000 100,147,375 60.991 34.92 35.09 35.15 34.86 36.57 2,826,352 35.433 -4.07%
2007-11-06 0 62.65 62.60 62.65 60.80 63.20 1,192,000 74,397,995 62.414 36.40 36.37 36.40 35.32 36.72 2,051,773 36.260 3.04%
2007-11-05 0 60.80 60.75 60.90 60.70 61.95 2,044,016 124,860,006 61.086 35.32 35.29 35.38 35.26 35.99 3,518,337 35.488 -1.86%
2007-11-02 0 61.95 61.95 62.35 60.35 62.50 1,374,300 84,452,460 61.451 35.99 35.99 36.22 35.06 36.31 2,365,564 35.701 0.32%
2007-11-01 0 61.75 61.60 61.70 60.40 62.00 811,800 49,847,600 61.404 35.87 35.79 35.85 35.09 36.02 1,397,340 35.673 2.24%
2007-10-31 0 60.40 60.60 60.80 59.50 61.35 2,095,000 125,825,475 60.060 35.09 35.21 35.32 34.57 35.64 3,606,095 34.892 -1.39%
2007-10-30 0 61.25 60.80 61.25 59.05 64.50 2,370,500 143,926,850 60.716 35.58 35.32 35.58 34.31 37.47 4,080,309 35.274 -4.07%
2007-10-29 0 63.85 63.80 63.85 63.50 67.00 1,517,000 97,324,250 64.156 37.09 37.07 37.09 36.89 38.92 2,611,192 37.272 -3.84%
2007-10-26 0 66.40 66.40 66.50 66.00 66.70 492,500 32,779,850 66.558 38.58 38.58 38.63 38.34 38.75 847,734 38.668 0.61%
2007-10-25 0 66.00 65.95 66.00 65.65 66.75 876,000 57,941,625 66.143 38.34 38.31 38.34 38.14 38.78 1,507,847 38.427 -0.38%
2007-10-24 0 66.25 66.10 66.25 65.55 69.00 1,076,500 72,158,345 67.031 38.49 38.40 38.49 38.08 40.09 1,852,965 38.942 -3.28%
2007-10-23 0 68.50 68.00 68.50 66.95 69.60 772,500 52,445,675 67.891 39.80 39.51 39.80 38.90 40.43 1,329,694 39.442 -1.44%
2007-10-22 0 69.50 68.75 69.50 67.65 69.90 1,322,000 91,174,876 68.967 40.38 39.94 40.38 39.30 40.61 2,275,541 40.067 -2.59%
2007-10-18 0 71.35 71.35 71.40 69.00 71.80 388,000 27,575,275 71.070 41.45 41.45 41.48 40.09 41.71 667,859 41.289 3.41%
2007-10-17 0 69.00 68.85 69.00 68.30 69.70 341,000 23,514,975 68.959 40.09 40.00 40.09 39.68 40.49 586,959 40.062 0.73%
2007-10-16 0 68.50 68.50 68.70 68.00 69.45 217,000 14,951,800 68.902 39.80 39.80 39.91 39.51 40.35 373,519 40.030 -0.94%
2007-10-15 0 69.15 68.85 69.20 68.00 69.60 195,000 13,469,600 69.075 40.17 40.00 40.20 39.51 40.43 335,651 40.130 4.30%
2007-10-12 0 66.30 66.20 66.30 65.85 68.10 226,000 14,983,275 66.298 38.52 38.46 38.52 38.26 39.56 389,011 38.516 -2.50%
2007-10-11 0 68.00 67.95 68.00 67.80 69.50 269,241 18,437,147 68.478 39.51 39.48 39.51 39.39 40.38 463,441 39.783 -0.73%
2007-10-10 0 68.50 68.50 69.30 68.30 69.30 305,400 20,963,510 68.643 39.80 39.80 40.26 39.68 40.26 525,681 39.879 -1.30%
2007-10-09 0 69.40 69.25 69.35 69.20 72.00 191,500 13,387,550 69.909 40.32 40.23 40.29 40.20 41.83 329,626 40.614 -0.86%
2007-10-08 0 70.00 70.00 70.10 70.00 72.10 209,500 14,894,400 71.095 40.67 40.67 40.73 40.67 41.89 360,610 41.303 0.00%
2007-10-05 0 70.00 69.95 70.00 69.70 70.50 212,867 14,898,486 69.990 40.67 40.64 40.67 40.49 40.96 366,405 40.661 0.29%
2007-10-04 0 69.80 69.40 70.50 69.00 72.00 400,400 28,236,295 70.520 40.55 40.32 40.96 40.09 41.83 689,203 40.969 -3.26%
2007-10-03 0 72.15 72.15 72.25 71.70 72.80 686,900 49,607,146 72.219 41.92 41.92 41.97 41.65 42.29 1,182,352 41.956 0.91%
2007-10-02 0 71.50 71.50 72.45 69.25 74.20 1,314,000 95,002,600 72.300 41.54 41.54 42.09 40.23 43.11 2,261,770 42.004 4.00%
2007-09-28 0 68.75 67.05 68.50 67.00 69.25 427,200 29,002,570 67.890 39.94 38.95 39.80 38.92 40.23 735,334 39.441 2.61%
2007-09-27 0 67.00 66.90 67.10 64.60 67.45 1,020,233 68,141,936 66.791 38.92 38.87 38.98 37.53 39.19 1,756,113 38.803 3.55%
2007-09-25 0 64.70 65.10 65.20 63.50 65.00 626,227 40,250,478 64.275 37.59 37.82 37.88 36.89 37.76 1,077,916 37.341 0.23%
2007-09-24 0 64.55 64.40 64.90 63.80 64.90 203,000 13,028,450 64.180 37.50 37.41 37.70 37.07 37.70 349,421 37.286 2.38%
2007-09-21 0 63.05 63.00 63.35 62.80 65.50 980,500 62,109,100 63.344 36.63 36.60 36.80 36.48 38.05 1,687,721 36.801 -3.59%
2007-09-20 0 65.40 65.20 65.40 64.65 67.00 645,000 42,223,075 65.462 37.99 37.88 37.99 37.56 38.92 1,110,230 38.031 0.08%
2007-09-19 0 65.35 65.05 65.45 65.00 67.00 581,734 38,590,374 66.337 37.97 37.79 38.02 37.76 38.92 1,001,331 38.539 2.03%
2007-09-18 0 64.05 64.00 64.05 64.00 66.00 154,500 9,982,026 64.609 37.21 37.18 37.21 37.18 38.34 265,939 37.535 -2.21%
2007-09-17 0 65.50 65.30 65.75 64.80 67.30 293,000 19,311,889 65.911 38.05 37.94 38.20 37.65 39.10 504,337 38.292 -1.80%
2007-09-14 0 66.70 66.60 66.80 65.80 67.00 344,500 22,944,725 66.603 38.75 38.69 38.81 38.23 38.92 592,983 38.694 1.37%
2007-09-13 0 65.80 65.50 66.00 65.80 67.70 200,500 13,397,375 66.820 38.23 38.05 38.34 38.23 39.33 345,118 38.820 -1.35%
2007-09-12 0 66.70 66.10 66.70 66.00 66.95 285,237 19,046,855 66.776 38.75 38.40 38.75 38.34 38.90 490,975 38.794 1.14%
2007-09-11 0 65.95 65.55 66.00 65.15 67.00 130,500 8,620,275 66.056 38.31 38.08 38.34 37.85 38.92 224,628 38.376 -1.20%
2007-09-10 0 66.75 66.05 66.75 65.00 67.15 437,000 29,107,550 66.608 38.78 38.37 38.78 37.76 39.01 752,202 38.696 -0.89%
2007-09-07 0 67.35 67.05 67.35 67.00 69.00 340,000 23,040,550 67.766 39.13 38.95 39.13 38.92 40.09 585,237 39.370 -1.61%
2007-09-06 0 68.45 68.15 68.45 67.50 70.95 397,000 27,148,875 68.385 39.77 39.59 39.77 39.21 41.22 683,351 39.729 -3.52%
2007-09-05 0 70.95 67.50 70.00 67.00 72.10 755,500 52,649,025 69.688 41.22 39.21 40.67 38.92 41.89 1,300,432 40.486 6.29%
2007-09-04 0 66.75 66.50 66.75 66.55 68.80 80,300 5,429,506 67.615 38.78 38.63 38.78 38.66 39.97 138,219 39.282 -0.67%
2007-09-03 0 67.20 67.20 68.95 66.20 69.15 201,000 13,771,803 68.516 39.04 39.04 40.06 38.46 40.17 345,979 39.805 -2.82%
2007-08-31 0 69.15 69.00 69.60 65.10 69.60 969,584 66,010,042 68.081 40.17 40.09 40.43 37.82 40.43 1,668,932 39.552 8.73%
2007-08-30 0 63.60 63.55 63.60 63.00 64.40 256,858 16,281,615 63.388 36.95 36.92 36.95 36.60 37.41 442,126 36.826 1.92%
2007-08-29 0 62.40 62.15 62.40 62.30 65.55 1,045,300 65,849,945 62.996 36.25 36.11 36.25 36.19 38.08 1,799,261 36.598 -5.02%
2007-08-28 0 65.70 65.50 66.00 65.50 66.50 546,500 36,026,850 65.923 38.17 38.05 38.34 38.05 38.63 940,683 38.299 1.00%
2007-08-27 0 65.05 65.05 66.60 65.05 67.00 133,635 8,888,533 66.514 37.79 37.79 38.69 37.79 38.92 230,024 38.642 0.08%
2007-08-24 0 65.00 64.00 65.00 64.80 66.95 649,510 42,294,281 65.117 37.76 37.18 37.76 37.65 38.90 1,117,993 37.831 0.00%
2007-08-23 0 65.00 65.00 66.10 65.00 67.40 1,427,414 92,865,833 65.059 37.76 37.76 38.40 37.76 39.16 2,456,988 37.797 2.93%
2007-08-22 0 63.15 62.75 63.10 62.40 64.90 586,278 37,451,423 63.880 36.69 36.46 36.66 36.25 37.70 1,009,152 37.112 3.02%
2007-08-21 0 61.30 61.30 61.90 58.60 62.25 663,000 39,980,675 60.303 35.61 35.61 35.96 34.04 36.16 1,141,213 35.033 4.61%
2007-08-20 0 58.60 58.50 58.70 58.40 66.90 1,380,000 84,841,246 61.479 34.04 33.99 34.10 33.93 38.87 2,375,375 35.717 1.91%
2007-08-17 0 57.50 58.35 58.50 49.55 60.50 1,842,222 105,292,180 57.155 33.41 33.90 33.99 28.79 35.15 3,170,992 33.205 -3.36%
2007-08-16 0 59.50 60.05 60.35 58.00 67.00 698,500 44,394,186 63.556 34.57 34.89 35.06 33.70 38.92 1,202,319 36.924 -6.30%
2007-08-15 0 63.50 63.50 64.65 63.00 67.00 622,000 40,843,900 65.665 36.89 36.89 37.56 36.60 38.92 1,070,640 38.149 -2.53%
2007-08-14 0 65.15 65.00 65.15 65.05 66.70 298,500 19,664,722 65.878 37.85 37.76 37.85 37.79 38.75 513,804 38.273 -1.14%
2007-08-13 0 67.20 67.10 67.20 67.00 68.40 787,000 52,899,445 67.217 38.29 38.23 38.29 38.17 38.97 1,381,375 38.295 -2.11%
2007-08-10 0 68.65 68.50 68.65 65.35 69.30 1,346,500 92,552,450 68.736 39.11 39.03 39.11 37.23 39.48 2,363,433 39.160 1.18%
2007-08-09 0 67.85 68.15 68.80 67.50 70.00 1,385,500 96,161,520 69.406 38.66 38.83 39.20 38.46 39.88 2,431,888 39.542 -2.93%
2007-08-08 0 69.90 69.55 69.95 67.20 71.00 1,304,500 90,497,976 69.374 39.82 39.62 39.85 38.29 40.45 2,289,713 39.524 2.64%
2007-08-07 0 68.10 68.10 69.80 66.50 69.85 929,500 63,356,650 68.162 38.80 38.80 39.77 37.89 39.80 1,631,497 38.833 -1.09%
2007-08-06 0 68.85 68.00 68.95 68.00 70.80 292,500 20,211,525 69.099 39.23 38.74 39.28 38.74 40.34 513,408 39.367 -4.18%
2007-08-03 0 71.85 71.80 71.85 70.85 72.30 863,273 62,004,149 71.824 40.93 40.91 40.93 40.36 41.19 1,515,253 40.920 1.27%
2007-08-02 0 70.95 70.95 72.00 70.30 72.00 2,109,699 149,316,278 70.776 40.42 40.42 41.02 40.05 41.02 3,703,032 40.323 2.38%
2007-08-01 0 69.30 69.25 69.30 68.55 72.25 568,800 39,636,340 69.684 39.48 39.45 39.48 39.05 41.16 998,382 39.701 -4.08%
2007-07-31 0 72.25 72.25 73.00 67.25 74.60 1,111,126 80,377,523 72.339 41.16 41.16 41.59 38.31 42.50 1,950,295 41.213 5.86%
2007-07-30 0 68.25 68.30 68.35 62.10 71.30 545,200 36,061,175 66.143 38.88 38.91 38.94 35.38 40.62 956,958 37.683 -0.58%
2007-07-27 0 68.65 68.50 68.65 68.45 72.00 1,400,500 97,000,650 69.261 39.11 39.03 39.11 39.00 41.02 2,458,216 39.460 -5.18%
2007-07-26 0 72.40 71.30 72.40 68.50 73.30 1,309,500 93,500,999 71.402 41.25 40.62 41.25 39.03 41.76 2,298,489 40.679 3.95%
2007-07-25 0 69.65 69.45 69.65 67.70 70.20 597,490 41,543,241 69.530 39.68 39.57 39.68 38.57 39.99 1,048,740 39.613 2.88%
2007-07-24 0 67.70 67.10 67.75 66.85 68.40 371,069 24,960,620 67.267 38.57 38.23 38.60 38.09 38.97 651,316 38.323 1.27%
2007-07-23 0 66.85 66.80 66.85 66.00 67.35 652,500 43,560,925 66.760 38.09 38.06 38.09 37.60 38.37 1,145,295 38.035 -0.67%
2007-07-20 0 67.30 66.80 67.15 64.95 67.70 1,108,596 73,638,961 66.425 38.34 38.06 38.26 37.00 38.57 1,945,854 37.844 4.42%
2007-07-19 0 64.45 64.30 64.45 62.50 64.70 861,500 54,911,950 63.740 36.72 36.63 36.72 35.61 36.86 1,512,141 36.314 2.38%
2007-07-18 0 62.95 62.75 62.95 62.10 62.95 1,766,750 110,745,250 62.683 35.86 35.75 35.86 35.38 35.86 3,101,074 35.712 0.64%
2007-07-17 0 62.55 62.50 62.60 61.80 62.95 514,500 32,177,450 62.541 35.64 35.61 35.66 35.21 35.86 903,072 35.631 3.39%
2007-07-16 0 60.50 60.15 60.50 60.40 62.00 138,500 8,469,150 61.149 34.47 34.27 34.47 34.41 35.32 243,101 34.838 0.83%
2007-07-13 0 60.00 60.00 60.05 60.00 63.00 188,000 11,453,600 60.923 34.18 34.18 34.21 34.18 35.89 329,985 34.709 0.08%
2007-07-12 0 59.95 59.80 59.90 57.00 60.20 583,500 34,902,175 59.815 34.15 34.07 34.13 32.47 34.30 1,024,184 34.078 3.36%
2007-07-11 0 58.00 58.00 58.10 57.50 58.95 898,500 52,388,200 58.306 33.04 33.04 33.10 32.76 33.59 1,577,085 33.218 -1.78%
2007-07-10 0 59.05 59.00 59.10 58.75 60.00 643,500 37,962,975 58.995 33.64 33.61 33.67 33.47 34.18 1,129,498 33.610 1.20%
2007-07-09 0 58.35 58.35 58.40 58.10 59.00 637,500 37,289,550 58.493 33.24 33.24 33.27 33.10 33.61 1,118,967 33.325 0.86%
2007-07-06 0 57.85 57.80 57.95 57.80 59.95 879,781 51,129,439 58.116 32.96 32.93 33.02 32.93 34.15 1,544,229 33.110 -3.50%
2007-07-05 0 59.95 59.05 59.95 56.95 60.20 670,500 39,316,275 58.637 34.15 33.64 34.15 32.45 34.30 1,176,890 33.407 5.92%
2007-07-04 0 56.60 56.00 56.05 55.90 58.10 418,000 23,871,425 57.109 32.25 31.90 31.93 31.85 33.10 733,691 32.536 -1.91%
2007-07-03 0 57.70 57.10 58.25 56.60 58.80 331,500 19,170,675 57.830 32.87 32.53 33.19 32.25 33.50 581,863 32.947 1.85%
2007-06-29 0 56.65 56.65 56.80 54.40 57.00 339,930 19,075,053 56.115 32.27 32.27 32.36 30.99 32.47 596,659 31.970 3.28%
2007-06-28 0 54.85 54.55 54.60 54.50 55.90 309,106 17,075,092 55.240 31.25 31.08 31.11 31.05 31.85 542,556 31.472 0.64%
2007-06-27 0 54.50 54.45 54.50 54.20 57.00 523,000 28,692,775 54.862 31.05 31.02 31.05 30.88 32.47 917,992 31.256 -5.30%
2007-06-26 0 57.55 57.00 57.20 57.10 59.75 569,000 33,353,950 58.619 32.79 32.47 32.59 32.53 34.04 998,733 33.396 -4.72%
2007-06-25 0 60.40 59.55 60.40 59.60 61.50 102,500 6,117,775 59.686 34.41 33.93 34.41 33.96 35.04 179,912 34.004 -0.98%
2007-06-22 0 61.00 60.05 61.00 57.50 61.00 641,000 37,856,731 59.059 34.75 34.21 34.75 32.76 34.75 1,125,110 33.647 2.01%
2007-06-21 0 59.80 59.75 59.80 55.95 60.00 628,429 37,273,804 59.313 34.07 34.04 34.07 31.88 34.18 1,103,045 33.792 6.98%
2007-06-20 0 55.90 55.00 56.55 53.95 57.00 383,000 21,558,425 56.288 31.85 31.33 32.22 30.74 32.47 672,258 32.069 4.19%
2007-06-18 0 53.65 53.60 56.05 53.60 56.05 298,500 16,340,975 54.744 30.57 30.54 31.93 30.54 31.93 523,940 31.189 -0.56%
2007-06-15 0 53.95 53.95 54.50 53.90 54.65 486,000 26,249,450 54.011 30.74 30.74 31.05 30.71 31.14 853,048 30.771 0.00%
2007-06-14 0 53.95 53.95 54.05 53.65 54.55 473,500 25,628,475 54.126 30.74 30.74 30.79 30.57 31.08 831,107 30.837 1.60%
2007-06-13 0 53.10 53.00 53.70 52.55 53.70 315,000 16,727,292 53.103 30.25 30.20 30.59 29.94 30.59 552,901 30.254 -1.85%
2007-06-12 0 54.10 53.60 54.20 52.20 54.20 664,185 35,354,208 53.229 30.82 30.54 30.88 29.74 30.88 1,165,805 30.326 1.79%
2007-06-11 0 53.15 52.50 52.65 52.50 53.60 181,836 9,672,004 53.191 30.28 29.91 30.00 29.91 30.54 319,166 30.304 1.43%
2007-06-08 0 52.40 52.30 52.80 52.30 53.05 174,000 9,141,925 52.540 29.85 29.80 30.08 29.80 30.22 305,412 29.933 -1.32%
2007-06-07 0 53.10 53.00 53.30 52.20 54.25 357,432 19,016,841 53.204 30.25 30.20 30.37 29.74 30.91 627,380 30.312 -2.12%
2007-06-06 0 54.25 53.70 54.45 52.50 54.45 395,558 21,207,864 53.615 30.91 30.59 31.02 29.91 31.02 694,300 30.546 1.02%
2007-06-05 0 53.70 53.30 53.70 52.45 53.70 456,000 24,254,000 53.189 30.59 30.37 30.59 29.88 30.59 800,390 30.303 -0.56%
2007-06-04 0 54.00 54.00 54.25 53.25 54.70 193,000 10,406,275 53.919 30.76 30.76 30.91 30.34 31.16 338,762 30.719 -1.28%
2007-06-01 0 54.70 54.65 54.70 53.65 55.00 353,700 19,145,455 54.129 31.16 31.14 31.16 30.57 31.33 620,829 30.839 3.01%
2007-05-31 0 53.10 53.40 53.45 51.80 53.75 735,000 38,783,400 52.767 30.25 30.42 30.45 29.51 30.62 1,290,103 30.062 -1.21%
2007-05-30 0 53.75 53.65 53.80 53.50 56.00 354,000 19,295,550 54.507 30.62 30.57 30.65 30.48 31.90 621,356 31.054 -5.87%
2007-05-29 0 57.10 56.75 57.05 55.80 58.50 236,500 13,452,925 56.883 32.53 32.33 32.50 31.79 33.33 415,115 32.408 1.42%
2007-05-28 0 56.30 56.00 56.50 55.70 58.40 43,500 2,470,325 56.789 32.08 31.90 32.19 31.73 33.27 76,353 32.354 0.18%
2007-05-25 0 56.20 55.00 55.50 55.00 56.90 324,000 18,260,350 56.359 32.02 31.33 31.62 31.33 32.42 568,698 32.109 -0.53%
2007-05-23 0 56.50 56.50 57.50 55.80 57.50 198,100 11,233,570 56.707 32.19 32.19 32.76 31.79 32.76 347,713 32.307 2.54%
2007-05-22 0 55.10 55.10 56.30 54.90 56.25 439,500 24,229,250 55.129 31.39 31.39 32.08 31.28 32.05 771,429 31.408 -2.22%
2007-05-21 0 56.35 56.00 56.35 56.00 57.00 267,100 15,148,075 56.713 32.10 31.90 32.10 31.90 32.47 468,825 32.311 -0.27%
2007-05-18 0 56.50 55.55 56.50 56.45 56.60 186,000 10,508,425 56.497 32.19 31.65 32.19 32.16 32.25 326,475 32.188 0.18%
2007-05-17 0 56.40 56.30 56.45 56.30 58.00 514,600 29,195,085 56.734 32.13 32.08 32.16 32.08 33.04 903,248 32.322 -2.25%
2007-05-16 0 57.70 57.00 57.70 55.40 58.00 508,500 29,067,400 57.163 32.87 32.47 32.87 31.56 33.04 892,541 32.567 4.15%
2007-05-15 0 55.40 55.10 55.40 54.00 55.40 223,500 12,146,425 54.346 31.56 31.39 31.56 30.76 31.56 392,297 30.962 2.59%
2007-05-14 0 54.00 54.00 54.20 53.30 54.20 102,000 5,492,025 53.843 30.76 30.76 30.88 30.37 30.88 179,035 30.676 1.31%
2007-05-11 0 53.30 53.35 53.45 52.90 53.35 249,000 13,254,425 53.231 30.37 30.39 30.45 30.14 30.39 437,055 30.327 -0.09%
2007-05-10 0 53.35 53.35 53.50 53.25 53.45 61,500 3,281,725 53.361 30.39 30.39 30.48 30.34 30.45 107,947 30.401 0.00%
2007-05-09 0 53.35 53.30 53.35 53.00 53.50 176,500 9,378,446 53.136 30.39 30.37 30.39 30.20 30.48 309,800 30.273 1.23%
2007-05-08 0 52.70 52.70 52.95 52.05 53.15 210,500 11,096,125 52.713 30.02 30.02 30.17 29.65 30.28 369,478 30.032 -1.13%
2007-05-07 0 53.30 53.20 53.30 53.25 54.50 72,000 3,866,550 53.702 30.37 30.31 30.37 30.34 31.05 126,377 30.595 -0.93%
2007-05-04 0 53.80 53.25 53.80 53.00 55.85 367,000 20,280,825 55.261 30.65 30.34 30.65 30.20 31.82 644,174 31.483 -0.83%
2007-05-03 0 54.25 54.10 54.25 48.80 54.40 1,219,000 64,807,250 53.164 30.91 30.82 30.91 27.80 30.99 2,139,640 30.289 7.85%
2007-05-02 0 50.30 50.30 50.40 49.50 50.40 212,300 10,625,525 50.050 28.66 28.66 28.71 28.20 28.71 372,638 28.514 1.41%
2007-04-30 0 49.60 49.60 49.65 48.50 49.90 195,500 9,687,500 49.552 28.26 28.26 28.29 27.63 28.43 343,150 28.231 1.43%
2007-04-27 0 48.90 48.90 49.50 48.30 49.50 596,000 29,020,875 48.693 27.86 27.86 28.20 27.52 28.20 1,046,124 27.741 -2.20%
2007-04-26 0 50.00 49.85 50.00 49.25 51.05 367,500 18,359,055 49.957 28.49 28.40 28.49 28.06 29.08 645,051 28.461 -1.77%
2007-04-25 0 50.90 50.45 51.20 49.50 51.50 333,500 16,934,775 50.779 29.00 28.74 29.17 28.20 29.34 585,373 28.930 1.80%
2007-04-24 0 50.00 49.50 50.40 49.50 51.70 120,500 6,124,125 50.823 28.49 28.20 28.71 28.20 29.45 211,507 28.955 1.42%
2007-04-23 0 49.30 49.30 50.15 49.30 50.90 264,500 13,356,175 50.496 28.09 28.09 28.57 28.09 29.00 464,262 28.769 -3.14%
2007-04-20 0 50.90 50.90 51.10 49.50 51.45 428,500 21,623,550 50.463 29.00 29.00 29.11 28.20 29.31 752,121 28.750 2.21%
2007-04-19 0 49.80 49.40 49.80 48.50 50.05 321,500 15,677,572 48.764 28.37 28.14 28.37 27.63 28.51 564,310 27.782 -1.09%
2007-04-18 0 50.35 50.20 50.35 49.40 50.60 238,234 11,974,485 50.264 28.69 28.60 28.69 28.14 28.83 418,158 28.636 3.71%
2007-04-17 0 48.55 48.55 49.30 48.50 49.80 111,700 5,476,940 49.033 27.66 27.66 28.09 27.63 28.37 196,061 27.935 -0.61%
2007-04-16 0 48.85 48.65 48.70 48.70 50.55 257,500 12,765,725 49.576 27.83 27.72 27.75 27.75 28.80 451,975 28.244 -3.36%
2007-04-13 0 50.55 50.25 50.55 50.20 51.90 299,660 15,261,026 50.928 28.80 28.63 28.80 28.60 29.57 525,976 29.015 -0.20%
2007-04-12 0 51.85 51.85 51.90 49.80 52.70 787,000 40,604,585 51.594 28.86 28.86 28.88 27.72 29.33 1,414,103 28.714 2.67%
2007-04-11 0 50.50 50.40 50.50 48.45 50.50 382,420 18,995,603 49.672 28.11 28.05 28.11 26.96 28.11 687,143 27.644 0.00%
2007-04-10 0 50.50 50.40 50.55 48.95 50.65 1,027,420 51,262,310 49.894 28.11 28.05 28.13 27.24 28.19 1,846,096 27.768 5.21%
2007-04-04 0 48.00 47.90 48.00 46.60 48.00 662,734 31,298,640 47.227 26.71 26.66 26.71 25.93 26.71 1,190,818 26.283 2.13%
2007-04-03 0 47.00 47.00 47.20 45.45 47.60 710,500 33,233,775 46.775 26.16 26.16 26.27 25.29 26.49 1,276,646 26.032 3.41%
2007-04-02 0 45.45 45.45 45.85 45.40 46.70 347,000 15,864,450 45.719 25.29 25.29 25.52 25.27 25.99 623,499 25.444 -1.41%
2007-03-30 0 46.10 46.10 46.15 45.45 47.00 638,000 29,538,350 46.298 25.66 25.66 25.68 25.29 26.16 1,146,376 25.767 0.99%
2007-03-29 0 45.65 45.60 45.65 45.30 46.15 380,000 17,405,213 45.803 25.41 25.38 25.41 25.21 25.68 682,794 25.491 -0.76%
2007-03-28 0 46.00 46.00 46.10 45.55 46.55 211,500 9,715,974 45.938 25.60 25.60 25.66 25.35 25.91 380,029 25.566 -0.65%
2007-03-27 0 46.30 46.25 46.80 46.00 46.80 343,100 15,820,535 46.111 25.77 25.74 26.05 25.60 26.05 616,491 25.662 -1.07%
2007-03-26 0 46.80 46.50 46.75 45.35 46.80 457,500 21,105,025 46.131 26.05 25.88 26.02 25.24 26.05 822,048 25.674 3.77%
2007-03-23 0 45.10 45.10 45.20 45.10 47.00 707,000 32,267,725 45.640 25.10 25.10 25.16 25.10 26.16 1,270,357 25.401 -4.45%
2007-03-22 0 47.20 46.30 47.20 44.10 47.50 1,343,500 61,385,650 45.691 26.27 25.77 26.27 24.54 26.44 2,414,037 25.429 7.27%
2007-03-21 0 44.00 44.00 44.55 43.85 45.00 603,800 26,739,026 44.285 24.49 24.49 24.79 24.40 25.04 1,084,924 24.646 -1.46%
2007-03-20 0 44.65 44.50 44.55 42.50 44.90 444,810 19,539,280 43.927 24.85 24.77 24.79 23.65 24.99 799,247 24.447 1.48%
2007-03-19 0 44.00 43.85 44.00 42.60 44.10 488,000 21,291,300 43.630 24.49 24.40 24.49 23.71 24.54 876,852 24.282 1.15%
2007-03-16 0 43.50 43.50 43.80 43.00 44.45 845,832 36,907,741 43.635 24.21 24.21 24.38 23.93 24.74 1,519,814 24.284 -1.14%
2007-03-15 0 44.00 44.00 44.30 43.30 45.15 1,260,600 55,742,360 44.219 24.49 24.49 24.65 24.10 25.13 2,265,080 24.609 -2.87%
2007-03-14 0 45.30 45.30 45.50 44.40 46.15 923,000 42,008,414 45.513 25.21 25.21 25.32 24.71 25.68 1,658,472 25.330 -3.10%
2007-03-13 0 46.75 46.70 46.85 46.00 46.90 1,322,500 61,632,240 46.603 26.02 25.99 26.07 25.60 26.10 2,376,304 25.936 1.63%
2007-03-12 0 46.00 45.90 46.00 45.50 46.00 670,500 30,774,050 45.897 25.60 25.55 25.60 25.32 25.60 1,204,773 25.543 0.88%
2007-03-09 0 45.60 45.75 45.90 45.40 47.70 1,093,021 50,699,374 46.385 25.38 25.46 25.55 25.27 26.55 1,963,970 25.815 -4.80%
2007-03-08 0 47.90 47.90 48.05 47.25 48.60 402,195 19,270,922 47.914 26.66 26.66 26.74 26.30 27.05 722,675 26.666 -1.24%
2007-03-07 0 48.50 47.05 48.50 46.85 48.70 358,400 17,004,250 47.445 26.99 26.19 26.99 26.07 27.10 643,983 26.405 2.32%
2007-03-06 0 47.40 47.15 47.50 46.00 47.95 1,078,000 50,574,200 46.915 26.38 26.24 26.44 25.60 26.69 1,936,980 26.110 1.83%
2007-03-05 0 46.55 46.95 47.00 46.50 47.95 699,000 32,981,525 47.184 25.91 26.13 26.16 25.88 26.69 1,255,982 26.260 -3.02%
2007-03-02 0 48.00 47.75 47.95 46.40 48.40 634,000 30,428,725 47.995 26.71 26.57 26.69 25.82 26.94 1,139,188 26.711 3.67%
2007-03-01 0 46.30 46.35 46.90 46.00 46.90 265,000 12,283,334 46.352 25.77 25.80 26.10 25.60 26.10 476,159 25.797 1.54%
2007-02-28 0 45.60 45.60 46.55 44.00 47.70 815,316 36,827,869 45.170 25.38 25.38 25.91 24.49 26.55 1,464,982 25.139 -1.83%
2007-02-27 0 46.45 46.60 46.65 46.15 47.60 690,500 32,182,325 46.607 25.85 25.93 25.96 25.68 26.49 1,240,709 25.939 -2.62%
2007-02-26 0 47.70 47.60 47.85 47.60 48.65 1,161,700 56,114,330 48.304 26.55 26.49 26.63 26.49 27.08 2,087,374 26.883 -1.95%
2007-02-23 0 48.65 48.65 49.00 48.60 49.90 221,000 10,843,375 49.065 27.08 27.08 27.27 27.05 27.77 397,099 27.306 -1.02%
2007-02-22 0 49.15 49.05 49.40 49.00 49.80 372,000 18,392,925 49.443 27.35 27.30 27.49 27.27 27.72 668,420 27.517 0.00%
2007-02-21 0 49.15 49.05 50.00 49.05 50.15 819,500 40,809,925 49.799 27.35 27.30 27.83 27.30 27.91 1,472,500 27.715 -0.41%
2007-02-16 0 49.35 48.90 49.35 48.10 49.60 561,300 27,489,434 48.975 27.47 27.21 27.47 26.77 27.60 1,008,559 27.256 2.49%
2007-02-15 0 48.15 48.10 48.25 47.80 48.95 721,500 34,755,835 48.172 26.80 26.77 26.85 26.60 27.24 1,296,411 26.809 -1.73%
2007-02-14 0 49.00 48.55 49.00 48.05 49.00 388,500 18,822,443 48.449 27.27 27.02 27.27 26.74 27.27 698,067 26.964 1.98%
2007-02-13 0 48.05 48.00 48.30 47.75 49.80 567,500 27,377,475 48.242 26.74 26.71 26.88 26.57 27.72 1,019,699 26.849 -2.54%
2007-02-12 0 49.30 49.00 49.30 47.90 49.40 444,850 21,721,324 48.828 27.44 27.27 27.44 26.66 27.49 799,319 27.175 2.92%
2007-02-09 0 47.90 47.80 47.90 47.70 49.20 993,000 48,441,265 48.783 26.66 26.60 26.66 26.55 27.38 1,784,249 27.149 -2.64%
2007-02-08 0 49.20 49.35 49.40 48.00 49.50 315,500 15,393,475 48.791 27.38 27.47 27.49 26.71 27.55 566,899 27.154 2.50%
2007-02-07 0 48.00 48.00 48.15 47.20 48.50 224,896 10,782,766 47.946 26.71 26.71 26.80 26.27 26.99 404,099 26.683 -0.10%
2007-02-06 0 48.05 47.55 48.05 46.70 48.50 746,600 35,797,320 47.947 26.74 26.46 26.74 25.99 26.99 1,341,511 26.684 0.21%
2007-02-05 0 47.95 47.60 47.95 46.40 48.80 956,760 45,536,262 47.594 26.69 26.49 26.69 25.82 27.16 1,719,132 26.488 1.16%
2007-02-02 0 47.40 47.40 47.45 46.85 47.55 647,300 30,376,865 46.929 26.38 26.38 26.41 26.07 26.46 1,163,086 26.117 0.42%
2007-02-01 0 47.20 46.60 47.20 46.40 47.40 243,500 11,355,625 46.635 26.27 25.93 26.27 25.82 26.38 437,527 25.954 0.21%
2007-01-31 0 47.10 46.55 47.00 46.20 47.20 296,000 13,846,625 46.779 26.21 25.91 26.16 25.71 26.27 531,861 26.034 0.11%
2007-01-30 0 47.05 47.00 47.15 46.95 47.40 172,500 8,124,325 47.098 26.19 26.16 26.24 26.13 26.38 309,953 26.211 -0.42%
2007-01-29 0 47.25 47.05 47.25 46.00 47.25 819,000 38,412,661 46.902 26.30 26.19 26.30 25.60 26.30 1,471,601 26.103 2.38%
2007-01-26 0 46.15 46.00 46.15 44.40 46.25 685,500 31,196,100 45.509 25.68 25.60 25.68 24.71 25.74 1,231,725 25.327 3.59%
2007-01-25 0 44.55 44.50 44.60 44.30 46.00 642,000 28,750,575 44.783 24.79 24.77 24.82 24.65 25.60 1,153,563 24.923 -1.66%
2007-01-24 0 45.30 45.30 45.35 45.20 45.40 298,500 13,559,479 45.425 25.21 25.21 25.24 25.16 25.27 536,353 25.281 -1.09%
2007-01-23 0 45.80 45.75 45.90 45.20 45.85 381,000 17,398,722 45.666 25.49 25.46 25.55 25.16 25.52 684,591 25.415 0.33%
2007-01-22 0 45.65 45.65 45.90 45.65 47.00 288,956 13,309,701 46.061 25.41 25.41 25.55 25.41 26.16 519,204 25.635 -0.65%
2007-01-19 0 45.95 45.60 45.95 44.15 47.30 1,397,500 63,940,850 45.754 25.57 25.38 25.57 24.57 26.32 2,511,066 25.464 2.22%
2007-01-18 0 44.95 44.95 45.00 44.30 46.20 791,770 35,565,675 44.919 25.02 25.02 25.04 24.65 25.71 1,422,674 24.999 -1.21%
2007-01-17 0 45.50 45.30 45.50 45.10 46.55 264,300 12,121,235 45.862 25.32 25.21 25.32 25.10 25.91 474,901 25.524 -2.15%
2007-01-16 0 46.50 46.10 46.85 45.65 47.90 425,000 19,922,775 46.877 25.88 25.66 26.07 25.41 26.66 763,652 26.089 -3.02%
2007-01-15 0 47.95 47.90 47.95 47.40 48.80 599,000 28,709,675 47.929 26.69 26.66 26.69 26.38 27.16 1,076,299 26.674 0.31%
2007-01-12 0 47.80 48.05 48.10 45.90 48.00 851,500 40,020,400 47.000 26.60 26.74 26.77 25.55 26.71 1,529,998 26.157 3.91%
2007-01-11 0 46.00 45.40 46.00 44.20 46.00 438,540 19,844,245 45.251 25.60 25.27 25.60 24.60 25.60 787,981 25.184 3.14%
2007-01-10 0 44.60 44.25 44.60 44.05 45.00 689,100 30,648,890 44.477 24.82 24.63 24.82 24.52 25.04 1,238,194 24.753 0.22%
2007-01-09 0 44.50 44.80 44.85 44.25 45.00 376,060 16,781,665 44.625 24.77 24.93 24.96 24.63 25.04 675,715 24.835 0.00%
2007-01-08 0 44.50 44.50 44.60 43.50 44.75 382,100 16,964,268 44.397 24.77 24.77 24.82 24.21 24.91 686,568 24.709 -0.56%
2007-01-05 0 44.75 44.55 44.70 43.00 44.75 715,000 31,510,300 44.070 24.91 24.79 24.88 23.93 24.91 1,284,731 24.527 1.70%
2007-01-04 0 44.00 44.00 44.15 43.30 44.35 438,400 19,185,782 43.763 24.49 24.49 24.57 24.10 24.68 787,729 24.356 -0.11%
2007-01-03 0 44.05 43.80 44.05 43.25 44.20 139,000 6,114,500 43.989 24.52 24.38 24.52 24.07 24.60 249,759 24.482 0.92%
2007-01-02 0 43.65 43.50 44.10 43.25 44.20 228,500 10,007,250 43.795 24.29 24.21 24.54 24.07 24.60 410,575 24.374 0.81%
2006-12-29 0 43.30 43.20 43.30 43.20 43.75 134,000 5,832,425 43.526 24.10 24.04 24.10 24.04 24.35 240,775 24.224 0.35%
2006-12-28 0 43.15 43.15 43.25 42.90 43.50 222,000 9,563,775 43.080 24.01 24.01 24.07 23.88 24.21 398,896 23.976 -0.80%
2006-12-27 0 43.50 43.50 43.65 42.80 43.60 79,500 3,444,406 43.326 24.21 24.21 24.29 23.82 24.26 142,848 24.112 -0.23%
2006-12-22 0 43.60 43.30 43.60 43.30 43.70 81,000 3,525,750 43.528 24.26 24.10 24.26 24.10 24.32 145,543 24.225 1.40%
2006-12-21 0 43.00 43.00 43.50 42.90 43.45 140,000 6,045,950 43.185 23.93 23.93 24.21 23.88 24.18 251,556 24.034 0.47%
2006-12-20 0 42.80 42.80 43.00 42.55 44.50 873,886 37,712,991 43.156 23.82 23.82 23.93 23.68 24.77 1,570,222 24.018 -0.23%
2006-12-19 0 42.90 42.90 42.95 42.80 43.75 588,517 25,729,658 43.719 23.88 23.88 23.90 23.82 24.35 1,057,463 24.331 -1.83%
2006-12-18 0 43.70 43.00 43.05 43.40 44.80 461,000 20,366,200 44.178 24.32 23.93 23.96 24.15 24.93 828,337 24.587 -0.23%
2006-12-15 0 43.80 43.75 43.95 42.85 44.00 187,000 8,199,650 43.848 24.38 24.35 24.46 23.85 24.49 336,007 24.403 0.11%
2006-12-14 0 43.75 43.75 43.80 42.80 44.00 336,060 14,620,801 43.507 24.35 24.35 24.38 23.82 24.49 603,842 24.213 -0.11%
2006-12-13 0 43.80 43.90 43.95 42.00 43.95 944,934 40,519,624 42.881 24.38 24.43 24.46 23.37 24.46 1,697,883 23.865 2.34%
2006-12-12 0 42.80 42.20 42.80 41.30 42.85 785,500 33,045,975 42.070 23.82 23.49 23.82 22.98 23.85 1,411,408 23.413 2.15%
2006-12-11 0 41.90 42.00 42.05 40.95 43.00 1,095,916 45,828,594 41.818 23.32 23.37 23.40 22.79 23.93 1,969,172 23.273 -3.46%
2006-12-08 0 43.40 42.70 42.75 42.50 44.00 345,000 14,928,625 43.271 24.15 23.76 23.79 23.65 24.49 619,905 24.082 -1.25%
2006-12-07 0 43.95 43.30 43.95 43.10 44.35 585,000 25,714,525 43.956 24.46 24.10 24.46 23.99 24.68 1,051,144 24.463 0.00%
2006-12-06 0 43.95 43.75 44.00 42.75 44.20 733,200 32,116,216 43.803 24.46 24.35 24.49 23.79 24.60 1,317,434 24.378 0.80%
2006-12-05 0 43.60 43.60 43.65 42.50 43.75 579,000 24,950,425 43.092 24.26 24.26 24.29 23.65 24.35 1,040,363 23.982 2.11%
2006-12-04 0 42.70 42.70 42.90 42.35 43.90 298,000 12,783,625 42.898 23.76 23.76 23.88 23.57 24.43 535,455 23.874 -2.62%
2006-12-01 0 43.85 43.65 43.90 42.30 43.90 377,000 16,356,477 43.386 24.40 24.29 24.43 23.54 24.43 677,404 24.146 2.93%
2006-11-30 0 42.60 43.25 43.40 42.20 43.90 488,500 20,995,863 42.980 23.71 24.07 24.15 23.49 24.43 877,750 23.920 0.95%
2006-11-29 0 42.20 42.20 42.25 42.00 42.95 131,000 5,548,825 42.357 23.49 23.49 23.51 23.37 23.90 235,384 23.573 -1.86%
2006-11-28 0 43.00 42.60 42.95 41.30 43.95 440,500 18,888,000 42.879 23.93 23.71 23.90 22.98 24.46 791,502 23.863 -1.71%
2006-11-27 0 43.75 43.10 43.80 42.90 44.00 276,000 12,082,050 43.776 24.35 23.99 24.38 23.88 24.49 495,924 24.363 2.70%
2006-11-24 0 42.60 42.55 43.10 42.10 43.65 153,566 6,556,165 42.693 23.71 23.68 23.99 23.43 24.29 275,932 23.760 -2.07%
2006-11-23 0 43.50 42.90 42.95 42.95 44.00 354,900 15,394,720 43.378 24.21 23.88 23.90 23.90 24.49 637,694 24.141 -0.23%
2006-11-22 0 43.60 43.00 43.20 41.50 43.95 812,000 34,872,270 42.946 24.26 23.93 24.04 23.10 24.46 1,459,024 23.901 3.56%
2006-11-21 0 42.10 42.10 42.50 41.20 42.55 546,100 22,988,145 42.095 23.43 23.43 23.65 22.93 23.68 981,247 23.427 0.72%
2006-11-20 0 41.80 41.80 42.00 41.80 42.55 181,000 7,623,075 42.116 23.26 23.26 23.37 23.26 23.68 325,226 23.439 -2.45%
2006-11-17 0 42.85 42.85 42.90 41.00 43.20 578,000 24,244,075 41.945 23.85 23.85 23.88 22.82 24.04 1,038,566 23.344 5.28%
2006-11-16 0 40.70 40.70 41.10 40.50 41.30 303,000 12,424,635 41.005 22.65 22.65 22.87 22.54 22.98 544,439 22.821 -0.61%
2006-11-15 0 40.95 40.45 40.95 40.30 41.10 869,000 35,428,827 40.770 22.79 22.51 22.79 22.43 22.87 1,561,443 22.690 0.61%
2006-11-14 0 40.70 40.60 40.80 40.45 40.95 472,926 19,235,220 40.673 22.65 22.60 22.71 22.51 22.79 849,766 22.636 1.50%
2006-11-13 0 40.10 40.05 40.10 40.00 40.50 262,500 10,512,800 40.049 22.32 22.29 22.32 22.26 22.54 471,667 22.289 -0.74%
2006-11-10 0 40.40 40.00 40.40 39.35 40.50 750,635 30,137,070 40.149 22.48 22.26 22.48 21.90 22.54 1,348,761 22.344 2.54%
2006-11-09 0 39.40 39.40 39.45 38.80 40.05 2,597,444 102,453,438 39.444 21.93 21.93 21.96 21.59 22.29 4,667,158 21.952 -0.13%
2006-11-08 0 39.45 39.40 39.45 39.35 40.40 1,212,000 47,901,875 39.523 21.96 21.93 21.96 21.90 22.48 2,177,755 21.996 -2.59%
2006-11-07 0 40.50 40.50 40.55 40.50 41.40 373,200 15,272,000 40.922 22.54 22.54 22.57 22.54 23.04 670,576 22.774 -1.22%
2006-11-06 0 41.00 40.80 41.00 40.55 41.15 569,000 23,269,050 40.895 22.82 22.71 22.82 22.57 22.90 1,022,395 22.759 1.23%
2006-11-03 0 40.50 40.05 40.60 39.70 40.60 904,000 36,094,788 39.928 22.54 22.29 22.60 22.09 22.60 1,624,332 22.221 1.63%
2006-11-02 0 39.85 39.80 39.85 39.75 40.10 372,740 14,888,225 39.943 22.18 22.15 22.18 22.12 22.32 669,749 22.230 -0.50%
2006-11-01 0 40.05 39.70 40.40 39.70 40.60 717,454 28,990,607 40.408 22.29 22.09 22.48 22.09 22.60 1,289,141 22.488 -0.74%
2006-10-31 0 40.35 40.35 40.45 39.65 40.60 413,500 16,618,750 40.190 22.46 22.46 22.51 22.07 22.60 742,988 22.367 1.77%
2006-10-27 0 39.65 39.45 39.80 39.20 40.00 490,500 19,325,275 39.399 22.07 21.96 22.15 21.82 22.26 881,344 21.927 0.76%
2006-10-26 0 39.35 39.30 39.35 39.25 40.05 574,500 22,663,125 39.448 21.90 21.87 21.90 21.84 22.29 1,032,277 21.954 -1.38%
2006-10-25 0 39.90 39.90 40.00 39.90 41.00 132,000 5,317,475 40.284 22.21 22.21 22.26 22.21 22.82 237,181 22.419 -1.85%
2006-10-24 0 40.65 40.75 40.80 40.40 41.00 308,031 12,540,971 40.713 22.62 22.68 22.71 22.48 22.82 553,478 22.658 0.25%
2006-10-23 0 40.55 40.55 40.60 39.90 41.20 90,000 3,657,400 40.638 22.57 22.57 22.60 22.21 22.93 161,714 22.616 -0.73%
2006-10-20 0 40.85 40.60 40.80 40.50 41.00 567,000 23,164,975 40.855 22.73 22.60 22.71 22.54 22.82 1,018,801 22.737 0.86%
2006-10-19 0 40.50 40.55 40.70 40.50 40.85 213,000 8,667,325 40.692 22.54 22.57 22.65 22.54 22.73 382,724 22.646 -0.86%
2006-10-18 0 40.85 40.80 40.85 40.05 40.95 373,000 15,167,198 40.663 22.73 22.71 22.73 22.29 22.79 670,217 22.630 0.00%
2006-10-17 0 40.85 40.80 40.90 40.50 41.05 504,200 20,577,485 40.812 22.73 22.71 22.76 22.54 22.85 905,960 22.713 1.74%
2006-10-16 0 40.15 39.95 40.30 39.90 40.80 149,000 5,989,725 40.199 22.34 22.23 22.43 22.21 22.71 267,727 22.372 0.12%
2006-10-13 0 40.10 40.05 40.15 39.40 40.20 336,700 13,477,910 40.029 22.32 22.29 22.34 21.93 22.37 604,992 22.278 1.78%
2006-10-12 0 39.40 39.30 39.35 39.15 40.15 775,000 30,923,700 39.902 21.93 21.87 21.90 21.79 22.34 1,392,541 22.207 0.25%
2006-10-11 0 39.30 39.30 39.40 38.70 39.50 522,000 20,492,425 39.258 21.87 21.87 21.93 21.54 21.98 937,944 21.848 0.13%
2006-10-10 0 39.25 39.15 39.25 39.10 39.30 302,500 11,872,875 39.249 21.84 21.79 21.84 21.76 21.87 543,540 21.844 0.38%
2006-10-09 0 39.10 39.00 39.10 38.80 39.55 684,623 26,828,240 39.187 21.76 21.70 21.76 21.59 22.01 1,230,149 21.809 -1.01%
2006-10-06 0 39.50 39.40 39.60 38.70 39.80 773,800 30,323,657 39.188 21.98 21.93 22.04 21.54 22.15 1,390,385 21.810 1.54%
2006-10-05 0 38.90 38.85 38.90 38.85 40.85 1,431,000 56,406,102 39.417 21.65 21.62 21.65 21.62 22.73 2,571,260 21.937 -2.14%
2006-10-04 0 39.75 39.65 39.70 39.60 40.80 323,500 12,927,116 39.960 22.12 22.07 22.09 22.04 22.71 581,274 22.239 -1.85%
2006-10-03 0 40.50 40.00 41.00 40.00 41.35 735,000 30,138,483 41.005 22.54 22.26 22.82 22.26 23.01 1,320,668 22.821 -0.98%
2006-09-29 0 40.90 40.60 41.05 39.90 41.40 676,862 27,476,022 40.593 22.76 22.60 22.85 22.21 23.04 1,216,204 22.592 0.25%
2006-09-28 0 40.80 40.80 41.30 40.05 41.40 643,000 26,002,433 40.439 22.71 22.71 22.98 22.29 23.04 1,155,360 22.506 1.75%
2006-09-27 0 40.10 40.00 40.15 39.00 40.20 445,700 17,729,575 39.779 22.32 22.26 22.34 21.70 22.37 800,846 22.139 0.75%
2006-09-26 0 39.80 39.50 39.80 39.55 40.35 193,500 7,696,525 39.775 22.15 21.98 22.15 22.01 22.46 347,686 22.136 0.00%
2006-09-25 0 39.80 39.75 39.80 39.70 40.05 445,000 17,745,650 39.878 22.15 22.12 22.15 22.09 22.29 799,588 22.193 -0.62%
2006-09-22 0 40.05 40.05 40.10 39.90 40.60 857,500 34,477,240 40.207 22.29 22.29 22.32 22.21 22.60 1,540,779 22.376 -3.26%
2006-09-21 0 41.40 41.35 41.40 41.00 41.50 804,500 33,319,725 41.417 23.04 23.01 23.04 22.82 23.10 1,445,547 23.050 0.98%
2006-09-20 0 41.00 40.90 41.00 40.90 41.95 269,700 11,086,050 41.105 22.82 22.76 22.82 22.76 23.35 484,604 22.876 -1.68%
2006-09-19 0 41.70 41.60 41.70 40.75 41.85 1,032,400 42,916,000 41.569 23.21 23.15 23.21 22.68 23.29 1,855,044 23.135 2.08%
2006-09-18 0 40.85 40.80 40.90 40.30 40.90 948,000 38,539,602 40.654 22.73 22.71 22.76 22.43 22.76 1,703,392 22.625 1.24%
2006-09-15 0 40.35 40.30 40.35 40.30 40.55 342,500 13,833,100 40.389 22.46 22.43 22.46 22.43 22.57 615,413 22.478 0.37%
2006-09-14 0 40.20 40.15 40.20 40.05 40.85 816,000 32,760,725 40.148 22.37 22.34 22.37 22.29 22.73 1,466,211 22.344 0.37%
2006-09-13 0 40.05 40.00 40.05 40.00 40.65 278,000 11,154,125 40.123 22.29 22.26 22.29 22.26 22.62 499,518 22.330 0.88%
2006-09-12 0 39.70 39.65 39.75 39.70 40.25 188,500 7,523,425 39.912 22.09 22.07 22.12 22.09 22.40 338,702 22.213 -1.37%
2006-09-11 0 40.25 40.25 40.30 39.80 40.50 72,500 2,927,550 40.380 22.40 22.40 22.43 22.15 22.54 130,270 22.473 0.62%
2006-09-08 0 40.00 39.95 40.00 40.00 40.95 217,500 8,763,655 40.293 22.26 22.23 22.26 22.26 22.79 390,810 22.424 -2.20%
2006-09-07 0 40.90 40.85 40.90 40.85 41.15 486,669 19,917,529 40.926 22.76 22.73 22.76 22.73 22.90 874,460 22.777 -0.24%
2006-09-06 0 41.00 40.95 41.00 40.50 41.40 542,500 22,295,675 41.098 22.82 22.79 22.82 22.54 23.04 974,779 22.873 1.36%
2006-09-05 0 40.45 40.35 40.45 40.25 41.50 222,500 9,071,825 40.772 22.51 22.46 22.51 22.40 23.10 399,794 22.691 -1.94%
2006-09-04 0 41.25 41.25 41.30 40.65 41.35 264,000 10,858,085 41.129 22.96 22.96 22.98 22.62 23.01 474,362 22.890 1.48%
2006-09-01 0 40.65 40.55 40.60 40.20 41.00 671,500 27,302,125 40.658 22.62 22.57 22.60 22.37 22.82 1,206,569 22.628 0.87%
2006-08-31 0 40.30 40.25 40.30 40.10 40.60 363,500 14,650,600 40.304 22.43 22.40 22.43 22.32 22.60 653,147 22.431 0.12%
2006-08-30 0 40.25 40.20 40.25 40.10 41.00 411,000 16,651,750 40.515 22.40 22.37 22.40 22.32 22.82 738,496 22.548 -0.37%
2006-08-29 0 40.40 40.25 40.40 40.20 41.00 483,500 19,603,250 40.544 22.48 22.40 22.48 22.37 22.82 868,766 22.564 1.13%
2006-08-28 0 39.95 39.90 39.95 39.50 40.00 154,500 6,158,422 39.860 22.23 22.21 22.23 21.98 22.26 277,610 22.184 0.63%
2006-08-25 0 39.70 39.65 39.70 39.70 40.45 595,000 23,850,850 40.085 22.09 22.07 22.09 22.09 22.51 1,069,112 22.309 -2.82%
2006-08-24 0 40.85 40.85 40.90 40.00 41.25 707,500 28,982,534 40.965 22.73 22.73 22.76 22.26 22.96 1,271,255 22.798 0.00%
2006-08-23 0 40.85 40.80 40.85 40.65 42.00 557,000 22,786,775 40.910 22.73 22.71 22.73 22.62 23.37 1,000,833 22.768 -1.33%
2006-08-22 0 41.40 41.40 41.50 40.80 42.40 943,000 39,105,600 41.469 23.04 23.04 23.10 22.71 23.60 1,694,408 23.079 0.98%
2006-08-21 0 41.00 40.95 41.00 40.35 42.00 1,675,000 68,767,225 41.055 22.82 22.79 22.82 22.46 23.37 3,009,686 22.849 -1.56%
2006-08-18 0 41.65 41.65 41.70 40.45 42.15 2,435,000 100,965,425 41.464 23.18 23.18 23.21 22.51 23.46 4,375,274 23.076 4.39%
2006-08-17 0 39.90 39.75 39.80 38.60 40.30 1,840,500 72,483,969 39.383 22.21 22.12 22.15 21.48 22.43 3,307,060 21.918 3.91%
2006-08-16 0 38.40 38.35 38.40 37.75 38.50 1,131,220 43,296,776 38.274 21.37 21.34 21.37 21.01 21.43 2,032,607 21.301 1.99%
2006-08-15 0 37.65 37.60 37.65 37.20 37.75 820,500 31,031,674 37.820 20.95 20.93 20.95 20.70 21.01 1,474,297 21.048 0.67%
2006-08-14 0 38.85 38.85 38.90 38.60 39.30 1,062,500 41,362,350 38.929 20.81 20.81 20.84 20.68 21.06 1,983,146 20.857 0.00%
2006-08-11 0 38.85 38.80 38.85 38.60 39.25 754,200 29,314,286 38.868 20.81 20.79 20.81 20.68 21.03 1,407,707 20.824 -0.38%
2006-08-10 0 39.00 39.00 39.05 38.55 39.35 1,147,000 44,757,450 39.021 20.89 20.89 20.92 20.65 21.08 2,140,864 20.906 1.17%
2006-08-09 0 38.55 38.50 38.55 38.30 38.90 770,000 29,680,633 38.546 20.65 20.63 20.65 20.52 20.84 1,437,198 20.652 0.78%
2006-08-08 0 38.25 38.20 38.25 38.00 38.60 608,000 23,303,100 38.327 20.49 20.47 20.49 20.36 20.68 1,134,826 20.535 0.79%
2006-08-07 0 37.95 37.95 38.00 37.55 38.90 1,134,500 43,331,568 38.194 20.33 20.33 20.36 20.12 20.84 2,117,533 20.463 -0.91%
2006-08-04 0 38.30 38.30 38.45 38.15 38.80 1,317,322 50,447,924 38.296 20.52 20.52 20.60 20.44 20.79 2,458,769 20.518 0.66%
2006-08-03 0 38.05 38.05 38.10 38.05 38.40 1,036,797 39,560,701 38.157 20.39 20.39 20.41 20.39 20.57 1,935,172 20.443 0.00%
2006-08-02 0 38.05 38.00 38.05 37.60 38.10 1,530,000 58,133,185 37.996 20.39 20.36 20.39 20.14 20.41 2,855,730 20.357 0.00%
2006-08-01 0 38.05 38.00 38.05 37.55 39.85 2,922,841 112,770,626 38.583 20.39 20.36 20.39 20.12 21.35 5,455,454 20.671 -2.56%
2006-07-31 0 39.05 39.05 39.10 35.15 39.25 4,204,500 160,441,975 38.160 20.92 20.92 20.95 18.83 21.03 7,847,658 20.445 11.41%
2006-07-28 0 35.05 35.00 35.15 34.30 35.50 1,026,372 35,987,172 35.063 18.78 18.75 18.83 18.38 19.02 1,915,713 18.785 -0.99%
2006-07-27 0 35.40 35.35 35.40 35.20 36.10 1,297,000 46,116,832 35.557 18.97 18.94 18.97 18.86 19.34 2,420,838 19.050 -1.12%
2006-07-26 0 35.80 35.70 35.75 35.50 36.50 950,500 34,314,375 36.101 19.18 19.13 19.15 19.02 19.56 1,774,099 19.342 1.56%
2006-07-25 0 35.25 35.15 35.25 35.15 36.50 598,000 21,302,475 35.623 18.89 18.83 18.89 18.83 19.56 1,116,161 19.085 -0.84%
2006-07-24 0 35.55 35.50 35.55 35.40 36.00 437,000 15,559,600 35.605 19.05 19.02 19.05 18.97 19.29 815,656 19.076 -1.52%
2006-07-21 0 36.10 36.05 36.10 35.85 37.20 596,500 21,529,450 36.093 19.34 19.31 19.34 19.21 19.93 1,113,361 19.337 -2.96%
2006-07-20 0 37.20 37.15 37.20 36.30 37.55 1,172,500 43,502,075 37.102 19.93 19.90 19.93 19.45 20.12 2,188,460 19.878 3.77%
2006-07-19 0 35.85 35.85 35.95 35.80 36.70 257,067 9,309,927 36.216 19.21 19.21 19.26 19.18 19.66 479,813 19.403 -0.69%
2006-07-18 0 36.10 36.10 36.15 36.10 36.75 243,500 8,839,398 36.301 19.34 19.34 19.37 19.34 19.69 454,490 19.449 0.28%
2006-07-17 0 36.00 36.00 36.05 35.75 36.50 264,000 9,517,400 36.051 19.29 19.29 19.31 19.15 19.56 492,753 19.315 -1.10%
2006-07-14 0 36.40 35.80 36.60 35.00 36.60 513,500 18,268,625 35.577 19.50 19.18 19.61 18.75 19.61 958,443 19.061 0.00%
2006-07-13 0 36.40 36.40 36.50 36.00 37.15 856,000 31,217,561 36.469 19.50 19.50 19.56 19.29 19.90 1,597,716 19.539 -1.89%
2006-07-12 0 37.10 37.05 37.10 36.90 38.10 571,000 21,240,250 37.198 19.88 19.85 19.88 19.77 20.41 1,065,766 19.930 -1.72%
2006-07-11 0 37.75 37.65 37.75 37.45 37.90 245,500 9,244,375 37.655 20.23 20.17 20.23 20.06 20.31 458,223 20.174 -0.79%
2006-07-10 0 38.05 38.05 38.15 38.00 38.40 309,991 11,844,383 38.209 20.39 20.39 20.44 20.36 20.57 578,595 20.471 -0.91%
2006-07-07 0 38.40 38.40 38.45 38.40 38.75 320,500 12,344,075 38.515 20.57 20.57 20.60 20.57 20.76 598,210 20.635 -1.03%
2006-07-06 0 38.80 38.80 38.90 38.40 39.50 533,000 20,592,800 38.636 20.79 20.79 20.84 20.57 21.16 994,839 20.700 -0.26%
2006-07-05 0 38.90 38.90 38.95 38.60 39.00 391,500 15,214,239 38.861 20.84 20.84 20.87 20.68 20.89 730,731 20.821 0.52%
2006-07-04 0 38.70 38.65 38.70 38.65 39.10 171,000 6,650,350 38.891 20.73 20.71 20.73 20.71 20.95 319,170 20.836 0.52%
2006-07-03 0 38.50 38.45 38.50 37.75 39.00 536,500 20,584,430 38.368 20.63 20.60 20.63 20.23 20.89 1,001,372 20.556 1.72%
2006-06-30 0 37.85 37.75 37.80 37.75 38.50 472,882 17,919,938 37.895 20.28 20.23 20.25 20.23 20.63 882,630 20.303 1.20%
2006-06-29 0 37.40 37.20 37.40 37.00 37.65 538,000 20,077,720 37.319 20.04 19.93 20.04 19.82 20.17 1,004,172 19.994 0.40%
2006-06-28 0 37.25 37.25 37.35 36.90 37.50 209,500 7,851,122 37.476 19.96 19.96 20.01 19.77 20.09 391,030 20.078 -0.93%
2006-06-27 0 37.60 38.00 38.05 36.65 38.50 388,026 14,630,085 37.704 20.14 20.36 20.39 19.64 20.63 724,247 20.200 2.04%
2006-06-26 0 36.85 36.80 36.85 36.60 37.40 626,500 23,105,700 36.881 19.74 19.72 19.74 19.61 20.04 1,169,356 19.759 -0.27%
2006-06-23 0 36.95 36.95 37.00 36.65 37.15 344,000 12,707,494 36.940 19.80 19.80 19.82 19.64 19.90 642,073 19.791 -1.73%
2006-06-22 0 37.60 37.65 37.70 37.50 38.40 520,000 19,700,803 37.886 20.14 20.17 20.20 20.09 20.57 970,575 20.298 1.62%
2006-06-21 0 37.00 37.00 37.05 37.00 37.70 618,000 23,048,645 37.296 19.82 19.82 19.85 19.82 20.20 1,153,491 19.982 -1.86%
2006-06-20 0 37.70 37.65 37.70 37.05 38.00 504,500 19,112,173 37.883 20.20 20.17 20.20 19.85 20.36 941,644 20.297 -1.31%
2006-06-19 0 38.20 38.25 38.40 38.15 40.10 1,181,000 45,760,235 38.747 20.47 20.49 20.57 20.44 21.48 2,204,325 20.759 -7.84%
2006-06-16 0 41.45 40.00 40.60 38.55 41.60 916,500 35,871,465 39.140 22.21 21.43 21.75 20.65 22.29 1,710,638 20.970 10.09%
2006-06-15 0 37.65 37.50 37.70 36.70 37.90 655,210 24,483,887 37.368 20.17 20.09 20.20 19.66 20.31 1,222,943 20.020 4.15%
2006-06-14 0 36.15 36.15 36.20 35.30 37.20 1,318,500 47,523,275 36.043 19.37 19.37 19.39 18.91 19.93 2,460,967 19.311 -4.74%
2006-06-13 0 37.95 37.40 38.00 37.40 38.45 373,500 14,056,425 37.634 20.33 20.04 20.36 20.04 20.60 697,134 20.163 -2.32%
2006-06-12 0 38.85 38.80 38.85 38.00 39.15 229,309 8,881,518 38.732 20.81 20.79 20.81 20.36 20.98 428,003 20.751 1.04%
2006-06-09 0 38.45 38.25 38.50 37.50 39.75 815,200 31,088,125 38.136 20.60 20.49 20.63 20.09 21.30 1,521,563 20.432 -3.27%
2006-06-08 0 39.75 39.85 39.90 39.50 40.40 758,700 30,295,018 39.930 21.30 21.35 21.38 21.16 21.64 1,416,106 21.393 -3.05%
2006-06-07 0 41.00 41.00 41.30 40.50 41.70 785,885 32,140,632 40.897 21.97 21.97 22.13 21.70 22.34 1,466,847 21.911 -1.44%
2006-06-06 0 41.60 41.40 41.55 41.15 43.00 611,000 25,527,085 41.779 22.29 22.18 22.26 22.05 23.04 1,140,426 22.384 -3.26%
2006-06-05 0 43.00 42.95 43.05 42.15 43.50 793,804 34,203,143 43.088 23.04 23.01 23.06 22.58 23.31 1,481,627 23.085 3.37%
2006-06-02 0 41.60 41.35 42.40 41.35 42.90 560,000 23,604,260 42.150 22.29 22.15 22.72 22.15 22.98 1,045,235 22.583 -1.89%
2006-06-01 0 42.40 42.10 42.40 41.10 42.40 741,000 30,994,448 41.828 22.72 22.56 22.72 22.02 22.72 1,383,069 22.410 5.74%
2006-05-30 0 40.10 40.00 40.05 40.00 42.00 656,000 26,628,100 40.592 21.48 21.43 21.46 21.43 22.50 1,224,418 21.748 -2.20%
2006-05-29 0 41.00 40.60 41.00 40.80 41.10 200,000 8,188,303 40.942 21.97 21.75 21.97 21.86 22.02 373,298 21.935 1.23%
2006-05-26 0 40.50 40.50 40.60 40.50 41.05 490,500 19,929,325 40.631 21.70 21.70 21.75 21.70 21.99 915,513 21.768 -0.12%
2006-05-25 0 40.55 40.50 40.55 39.95 40.80 644,300 26,043,039 40.421 21.73 21.70 21.73 21.40 21.86 1,202,580 21.656 -0.25%
2006-05-24 0 40.65 40.45 40.60 39.80 44.15 162,500 6,641,825 40.873 21.78 21.67 21.75 21.32 23.65 303,305 21.898 -0.37%
2006-05-23 0 40.80 40.70 40.80 40.55 42.90 205,067 8,413,943 41.030 21.86 21.81 21.86 21.73 22.98 382,756 21.983 -1.69%
2006-05-22 0 41.50 41.50 41.55 40.70 42.05 374,000 15,532,085 41.530 22.23 22.23 22.26 21.81 22.53 698,067 22.250 -0.72%
2006-05-19 0 41.80 42.10 42.50 41.00 42.10 199,000 8,245,425 41.434 22.39 22.56 22.77 21.97 22.56 371,432 22.199 1.58%
2006-05-18 0 41.15 41.15 41.80 40.80 41.50 337,000 13,827,812 41.032 22.05 22.05 22.39 21.86 22.23 629,007 21.984 -3.63%
2006-05-17 0 42.70 42.50 42.95 41.00 43.35 397,000 16,668,650 41.987 22.88 22.77 23.01 21.97 23.23 740,997 22.495 4.66%
2006-05-16 0 40.80 40.70 41.00 40.60 42.25 421,500 17,301,675 41.048 21.86 21.81 21.97 21.75 22.64 786,726 21.992 -3.43%
2006-05-15 0 42.25 42.20 42.25 42.15 42.60 217,500 9,241,410 42.489 22.64 22.61 22.64 22.58 22.82 405,962 22.764 -1.17%
2006-05-12 0 42.75 42.75 43.20 42.60 43.40 501,500 21,538,106 42.947 22.90 22.90 23.15 22.82 23.25 936,045 23.010 -2.29%
2006-05-11 0 43.75 43.70 43.75 42.60 43.85 581,500 25,093,650 43.153 23.44 23.41 23.44 22.82 23.49 1,085,364 23.120 0.46%
2006-05-10 0 43.55 43.50 43.55 43.20 44.90 733,500 32,075,929 43.730 23.33 23.31 23.33 23.15 24.06 1,369,071 23.429 -1.14%
2006-05-09 0 44.05 43.85 44.00 44.00 44.90 519,900 23,061,070 44.357 23.60 23.49 23.57 23.57 24.06 970,388 23.765 -2.11%
2006-05-08 0 45.00 44.95 45.00 44.05 45.10 312,143 14,031,394 44.952 24.11 24.08 24.11 23.60 24.16 582,612 24.084 0.78%
2006-05-04 0 44.65 44.60 44.80 44.60 45.00 68,500 3,074,850 44.888 23.92 23.90 24.00 23.90 24.11 127,855 24.050 0.34%
2006-05-03 0 44.50 44.50 45.00 44.25 45.35 231,500 10,346,258 44.692 23.84 23.84 24.11 23.71 24.30 432,093 23.945 -0.11%
2006-05-02 0 44.55 44.50 44.55 44.25 44.95 337,500 15,054,375 44.606 23.87 23.84 23.87 23.71 24.08 629,940 23.898 -1.33%
2006-04-28 0 45.15 45.10 45.15 45.00 45.65 158,000 7,164,676 45.346 24.19 24.16 24.19 24.11 24.46 294,905 24.295 -2.90%
2006-04-27 0 46.50 46.25 46.90 46.25 47.95 360,300 16,981,565 47.132 24.91 24.78 25.13 24.78 25.69 672,496 25.252 -3.02%
2006-04-26 0 47.95 46.80 48.00 45.60 49.00 476,000 22,280,316 46.807 25.69 25.07 25.72 24.43 26.25 888,449 25.078 7.03%
2006-04-25 0 44.80 44.75 44.80 44.45 45.00 163,388 7,313,778 44.763 24.00 23.98 24.00 23.81 24.11 304,962 23.983 1.01%
2006-04-24 0 44.35 44.15 45.20 44.05 45.70 219,000 9,755,000 44.543 23.76 23.65 24.22 23.60 24.48 408,761 23.865 -1.44%
2006-04-21 0 45.00 45.00 45.05 44.75 45.50 468,000 21,006,895 44.887 24.11 24.11 24.14 23.98 24.38 873,517 24.049 0.56%
2006-04-20 0 44.75 44.75 44.85 44.40 45.90 766,500 34,524,838 45.042 23.98 23.98 24.03 23.79 24.59 1,430,665 24.132 -2.29%
2006-04-19 0 45.80 45.50 45.80 44.80 45.90 605,500 27,373,042 45.207 24.54 24.38 24.54 24.00 24.59 1,130,160 24.221 1.55%
2006-04-18 0 45.10 44.30 45.45 44.00 45.80 457,700 20,601,515 45.011 24.16 23.73 24.35 23.57 24.54 854,293 24.115 0.45%
2006-04-13 0 44.90 44.70 45.00 43.10 45.00 575,500 25,322,525 44.001 24.06 23.95 24.11 23.09 24.11 1,074,165 23.574 5.90%
2006-04-12 0 42.40 42.40 42.80 42.10 44.00 618,500 26,666,550 43.115 22.72 22.72 22.93 22.56 23.57 1,154,424 23.099 -5.36%
2006-04-11 0 44.80 44.80 45.00 43.65 45.20 187,000 8,394,223 44.889 24.00 24.00 24.11 23.39 24.22 349,034 24.050 0.34%
2006-04-10 0 45.95 45.95 46.00 45.80 46.65 293,190 13,536,395 46.169 23.92 23.92 23.95 23.84 24.29 563,169 24.036 -1.39%
2006-04-07 0 46.60 46.45 46.50 46.45 47.50 434,500 20,411,077 46.976 24.26 24.18 24.21 24.18 24.73 834,602 24.456 -2.10%
2006-04-06 0 47.60 47.55 47.60 46.25 48.60 878,000 41,787,375 47.594 24.78 24.75 24.78 24.08 25.30 1,686,492 24.778 -2.86%
2006-04-04 0 49.00 49.00 49.70 46.00 50.00 385,500 18,381,884 47.683 25.51 25.51 25.87 23.95 26.03 740,481 24.824 4.37%
2006-04-03 0 46.95 46.95 47.15 46.20 47.20 389,410 18,155,534 46.623 24.44 24.44 24.55 24.05 24.57 747,992 24.272 1.40%
2006-03-31 0 46.30 46.30 46.35 44.10 46.60 1,499,500 67,661,613 45.123 24.10 24.10 24.13 22.96 24.26 2,880,290 23.491 4.51%
2006-03-30 0 44.30 44.30 44.35 44.05 44.90 1,007,500 44,866,630 44.533 23.06 23.06 23.09 22.93 23.38 1,935,240 23.184 -0.67%
2006-03-29 0 44.60 44.60 44.80 43.10 45.00 773,000 34,123,510 44.144 23.22 23.22 23.32 22.44 23.43 1,484,805 22.982 3.00%
2006-03-28 0 43.30 43.30 43.50 42.80 44.40 681,000 29,432,277 43.219 22.54 22.54 22.65 22.28 23.11 1,308,088 22.500 -3.02%
2006-03-27 0 44.65 44.10 44.65 43.50 44.90 265,500 11,768,962 44.328 23.25 22.96 23.25 22.65 23.38 509,981 23.077 1.94%
2006-03-24 0 43.80 43.50 44.00 43.80 44.95 619,400 27,501,555 44.400 22.80 22.65 22.91 22.80 23.40 1,189,764 23.115 -0.34%
2006-03-23 0 43.95 43.95 44.00 43.75 44.00 320,500 14,082,523 43.939 22.88 22.88 22.91 22.78 22.91 615,627 22.875 -0.11%
2006-03-22 0 44.00 43.95 44.00 43.60 44.10 1,240,000 54,487,700 43.942 22.91 22.88 22.91 22.70 22.96 2,381,834 22.876 1.27%
2006-03-21 0 43.45 43.55 43.60 43.00 43.55 565,000 24,459,700 43.292 22.62 22.67 22.70 22.39 22.67 1,085,271 22.538 1.05%
2006-03-20 0 43.00 43.00 43.05 42.95 43.05 548,000 23,616,740 43.096 22.39 22.39 22.41 22.36 22.41 1,052,617 22.436 -0.46%
2006-03-17 0 43.20 43.20 43.25 43.20 43.25 171,200 7,399,100 43.219 22.49 22.49 22.52 22.49 22.52 328,847 22.500 -0.46%
2006-03-16 0 43.40 43.35 43.45 43.05 43.60 362,000 15,659,931 43.259 22.59 22.57 22.62 22.41 22.70 695,342 22.521 0.81%
2006-03-15 0 43.05 42.60 43.05 42.45 43.10 373,000 15,889,060 42.598 22.41 22.18 22.41 22.10 22.44 716,471 22.177 1.53%
2006-03-14 0 42.40 42.40 43.30 42.40 43.40 567,000 24,414,113 43.058 22.07 22.07 22.54 22.07 22.59 1,089,113 22.417 0.12%
2006-03-13 0 42.35 42.35 42.50 42.10 43.25 369,080 15,874,802 43.012 22.05 22.05 22.13 21.92 22.52 708,941 22.392 0.12%
2006-03-10 0 42.30 42.30 42.40 42.30 43.30 329,580 14,050,291 42.631 22.02 22.02 22.07 22.02 22.54 633,068 22.194 -1.86%
2006-03-09 0 43.10 42.90 43.15 42.65 43.50 441,000 19,010,350 43.107 22.44 22.33 22.46 22.20 22.65 847,088 22.442 0.12%
2006-03-08 0 43.05 43.00 43.05 42.80 43.10 919,500 39,501,907 42.960 22.41 22.39 22.41 22.28 22.44 1,766,207 22.365 0.82%
2006-03-07 0 42.70 42.70 42.75 42.45 43.00 668,049 28,483,381 42.637 22.23 22.23 22.26 22.10 22.39 1,283,211 22.197 1.18%
2006-03-06 0 42.20 42.20 42.25 42.00 43.00 907,500 38,277,300 42.179 21.97 21.97 22.00 21.87 22.39 1,743,157 21.959 -1.75%
2006-03-03 0 42.95 42.95 43.00 42.45 43.40 793,200 34,102,660 42.994 22.36 22.36 22.39 22.10 22.59 1,523,605 22.383 0.70%
2006-03-02 0 42.65 42.55 42.65 42.50 43.10 401,974 17,172,103 42.719 22.20 22.15 22.20 22.13 22.44 772,125 22.240 0.35%
2006-03-01 0 42.50 42.40 42.50 42.00 44.05 690,500 29,759,291 43.098 22.13 22.07 22.13 21.87 22.93 1,326,336 22.437 -1.96%
2006-02-28 0 43.35 43.15 43.45 43.20 43.75 904,974 39,425,713 43.566 22.57 22.46 22.62 22.49 22.78 1,738,305 22.681 -0.91%
2006-02-27 0 43.75 43.70 43.75 43.70 43.95 134,500 5,883,429 43.743 22.78 22.75 22.78 22.75 22.88 258,352 22.773 -0.34%
2006-02-24 0 43.90 43.90 43.95 43.40 44.00 881,200 38,588,231 43.791 22.85 22.85 22.88 22.59 22.91 1,692,639 22.798 1.04%
2006-02-23 0 43.45 43.40 43.45 42.50 43.75 1,030,500 44,732,600 43.409 22.62 22.59 22.62 22.13 22.78 1,979,419 22.599 2.84%
2006-02-22 0 42.25 42.20 42.70 41.15 42.75 1,162,000 48,960,079 42.134 22.00 21.97 22.23 21.42 22.26 2,232,009 21.935 1.20%
2006-02-21 0 41.75 41.70 41.75 41.50 42.50 310,500 13,019,400 41.930 21.74 21.71 21.74 21.61 22.13 596,419 21.829 -1.88%
2006-02-20 0 42.55 42.50 42.80 41.80 42.70 445,000 18,806,482 42.262 22.15 22.13 22.28 21.76 22.23 854,771 22.002 1.79%
2006-02-17 0 41.80 41.85 41.90 41.40 42.90 585,323 24,408,973 41.702 21.76 21.79 21.81 21.55 22.33 1,124,308 21.710 -2.56%
2006-02-16 0 42.90 42.85 42.90 42.85 43.10 503,750 21,635,816 42.950 22.33 22.31 22.33 22.31 22.44 967,620 22.360 -0.35%
2006-02-15 0 43.05 43.05 43.40 42.50 44.60 947,591 41,579,702 43.879 22.41 22.41 22.59 22.13 23.22 1,820,165 22.844 1.29%
2006-02-14 0 42.50 41.05 42.10 42.10 43.60 457,500 19,850,919 43.390 22.13 21.37 21.92 21.92 22.70 878,781 22.589 -2.52%
2006-02-13 0 43.60 43.10 43.60 43.05 44.15 825,500 36,143,925 43.784 22.70 22.44 22.70 22.41 22.98 1,585,648 22.794 -1.36%
2006-02-10 0 44.20 44.20 44.35 42.00 44.25 1,529,000 66,666,375 43.601 23.01 23.01 23.09 21.87 23.04 2,936,955 22.699 4.99%
2006-02-09 0 42.10 42.10 42.45 41.30 42.50 1,300,480 54,195,192 41.673 21.92 21.92 22.10 21.50 22.13 2,498,006 21.695 2.31%
2006-02-08 0 41.15 41.10 41.15 41.05 41.80 746,000 30,822,150 41.317 21.42 21.40 21.42 21.37 21.76 1,432,942 21.510 0.24%
2006-02-07 0 41.05 40.95 41.05 40.60 41.85 658,000 27,002,675 41.038 21.37 21.32 21.37 21.14 21.79 1,263,909 21.364 -1.91%
2006-02-06 0 41.85 41.80 41.85 41.00 42.30 371,500 15,473,824 41.652 21.79 21.76 21.79 21.34 22.02 713,590 21.684 -0.24%
2006-02-03 0 41.95 41.80 41.95 41.50 43.45 318,000 13,351,825 41.987 21.84 21.76 21.84 21.61 22.62 610,825 21.859 -3.56%
2006-02-02 0 43.50 43.00 43.40 42.85 43.80 864,219 37,417,880 43.297 22.65 22.39 22.59 22.31 22.80 1,660,021 22.541 1.28%
2006-02-01 0 42.95 42.90 43.00 42.40 44.00 681,671 29,420,884 43.160 22.36 22.33 22.39 22.07 22.91 1,309,377 22.469 -2.39%
2006-01-27 0 44.00 43.60 44.00 41.75 44.90 1,353,000 58,843,178 43.491 22.91 22.70 22.91 21.74 23.38 2,598,888 22.642 5.39%
2006-01-26 0 41.75 41.00 41.75 41.60 42.20 658,500 27,588,500 41.896 21.74 21.34 21.74 21.66 21.97 1,264,869 21.811 -0.60%
2006-01-25 0 42.00 41.95 42.00 41.40 42.00 963,500 40,315,675 41.843 21.87 21.84 21.87 21.55 21.87 1,850,723 21.784 3.07%
2006-01-24 0 40.75 40.80 40.85 40.25 41.20 295,000 12,031,572 40.785 21.21 21.24 21.27 20.95 21.45 566,646 21.233 -0.85%
2006-01-23 0 41.10 41.05 41.10 41.00 42.35 507,090 21,142,362 41.694 21.40 21.37 21.40 21.34 22.05 974,036 21.706 -3.07%
2006-01-20 0 42.40 42.35 42.40 42.20 42.75 2,670,500 113,244,605 42.406 22.07 22.05 22.07 21.97 22.26 5,129,587 22.077 1.80%
2006-01-19 0 41.65 41.60 41.65 39.35 41.90 799,000 32,842,765 41.105 21.68 21.66 21.68 20.49 21.81 1,534,746 21.399 5.31%
2006-01-18 0 39.55 39.50 39.55 38.70 39.60 1,021,500 40,191,700 39.346 20.59 20.56 20.59 20.15 20.62 1,962,132 20.484 0.25%
2006-01-17 0 39.45 39.40 39.50 39.40 40.10 685,500 27,182,485 39.654 20.54 20.51 20.56 20.51 20.88 1,316,732 20.644 -0.75%
2006-01-16 0 39.75 39.75 39.90 39.70 41.00 854,500 34,206,150 40.031 20.69 20.69 20.77 20.67 21.34 1,641,352 20.840 -3.05%
2006-01-13 0 41.00 40.95 41.00 40.95 41.50 615,500 25,298,415 41.102 21.34 21.32 21.34 21.32 21.61 1,182,273 21.398 -0.12%
2006-01-12 0 41.05 40.90 41.10 40.95 41.55 2,691,000 111,198,850 41.323 21.37 21.29 21.40 21.32 21.63 5,168,964 21.513 0.12%
2006-01-11 0 41.00 40.80 41.20 40.55 41.35 1,960,372 80,826,921 41.230 21.34 21.24 21.45 21.11 21.53 3,765,549 21.465 -0.73%
2006-01-10 0 41.30 41.20 41.40 40.90 42.00 1,042,500 42,819,775 41.074 21.50 21.45 21.55 21.29 21.87 2,002,469 21.383 2.35%
2006-01-09 0 40.35 40.25 40.35 40.00 42.40 871,000 35,558,299 40.825 21.01 20.95 21.01 20.82 22.07 1,673,046 21.254 -3.12%
2006-01-06 0 41.65 41.60 41.65 41.50 45.00 9,102,500 374,254,850 41.116 21.68 21.66 21.68 21.61 23.43 17,484,390 21.405 -1.42%
2006-01-05 0 42.25 42.25 42.30 42.15 42.60 1,998,500 84,347,066 42.205 22.00 22.00 22.02 21.94 22.18 3,838,786 21.972 0.48%
2006-01-04 0 42.05 42.05 42.10 41.45 43.70 2,103,300 88,490,134 42.072 21.89 21.89 21.92 21.58 22.75 4,040,090 21.903 -4.10%
2006-01-03 0 43.85 43.15 43.85 43.80 44.30 364,000 16,018,025 44.006 22.83 22.46 22.83 22.80 23.06 699,184 22.910 0.23%
2005-12-30 0 43.75 43.50 44.00 43.50 44.20 178,601 7,785,903 43.594 22.78 22.65 22.91 22.65 23.01 343,063 22.695 -0.57%
2005-12-29 0 44.00 43.90 44.00 43.95 44.00 749,000 32,937,164 43.975 22.91 22.85 22.91 22.88 22.91 1,438,705 22.894 0.11%
2005-12-28 0 43.95 43.90 43.95 43.85 44.20 1,959,600 86,167,014 43.972 22.88 22.85 22.88 22.83 23.01 3,764,066 22.892 0.57%
2005-12-23 0 43.70 43.55 43.70 43.30 43.95 206,000 8,989,810 43.640 22.75 22.67 22.75 22.54 22.88 395,692 22.719 0.46%
2005-12-22 0 43.50 43.15 43.50 43.15 44.05 1,024,000 44,810,200 43.760 22.65 22.46 22.65 22.46 22.93 1,966,934 22.782 -0.46%
2005-12-21 0 43.70 43.15 43.75 43.00 43.75 902,513 39,170,318 43.401 22.75 22.46 22.78 22.39 22.78 1,733,577 22.595 2.10%
2005-12-20 0 42.80 42.80 43.05 42.80 43.15 495,891 21,342,842 43.039 22.28 22.28 22.41 22.28 22.46 952,524 22.407 -0.81%
2005-12-19 0 43.15 43.15 43.20 43.15 43.30 125,500 5,432,550 43.287 22.46 22.46 22.49 22.46 22.54 241,065 22.536 -0.35%
2005-12-16 0 43.30 43.20 43.30 43.00 43.30 914,071 39,471,397 43.182 22.54 22.49 22.54 22.39 22.54 1,755,778 22.481 0.23%
2005-12-15 0 43.20 43.15 43.25 43.00 43.25 499,500 21,553,182 43.150 22.49 22.46 22.52 22.39 22.52 959,456 22.464 0.47%
2005-12-14 0 43.00 42.95 43.10 42.60 43.20 2,055,500 88,321,635 42.968 22.39 22.36 22.44 22.18 22.49 3,948,274 22.370 0.94%
2005-12-13 0 42.60 42.55 42.75 42.25 42.90 424,500 18,064,970 42.556 22.18 22.15 22.26 22.00 22.33 815,394 22.155 0.12%
2005-12-12 0 42.55 42.80 42.95 42.00 42.80 833,000 35,288,550 42.363 22.15 22.28 22.36 21.87 22.28 1,600,055 22.055 0.83%
2005-12-09 0 42.20 42.10 42.25 41.60 42.35 1,075,000 45,146,950 41.997 21.97 21.92 22.00 21.66 22.05 2,064,896 21.864 1.69%
2005-12-08 0 41.50 41.50 41.55 41.00 43.15 1,068,206 44,490,854 41.650 21.61 21.61 21.63 21.34 22.46 2,051,846 21.683 -3.82%
2005-12-07 0 43.15 42.95 43.15 41.50 43.70 693,000 29,512,264 42.586 22.46 22.36 22.46 21.61 22.75 1,331,138 22.171 6.54%
2005-12-06 0 40.50 40.45 40.50 40.05 41.20 1,062,000 43,034,400 40.522 21.08 21.06 21.08 20.85 21.45 2,039,925 21.096 -1.94%
2005-12-05 0 41.30 41.25 41.30 40.95 41.95 523,500 21,600,600 41.262 21.50 21.48 21.50 21.32 21.84 1,005,556 21.481 -1.31%
2005-12-02 0 41.85 41.85 42.00 41.00 43.40 1,079,350 46,109,889 42.720 21.79 21.79 21.87 21.34 22.59 2,073,252 22.240 -3.79%
2005-12-01 0 43.50 42.00 43.30 42.00 44.60 1,034,200 45,431,593 43.929 22.65 21.87 22.54 21.87 23.22 1,986,526 22.870 2.11%
2005-11-30 0 42.60 42.60 42.65 41.00 42.80 1,300,500 54,293,242 41.748 22.18 22.18 22.20 21.34 22.28 2,498,044 21.734 3.90%
2005-11-29 0 41.00 40.90 41.00 40.20 41.00 630,000 25,529,043 40.522 21.34 21.29 21.34 20.93 21.34 1,210,125 21.096 1.49%
2005-11-28 0 40.40 40.25 40.40 40.00 40.45 486,760 19,562,001 40.188 21.03 20.95 21.03 20.82 21.06 934,985 20.922 0.25%
2005-11-25 0 40.30 40.05 40.30 39.80 40.30 868,500 34,726,100 39.984 20.98 20.85 20.98 20.72 20.98 1,668,244 20.816 0.62%
2005-11-24 0 40.05 40.00 40.20 39.45 40.15 1,145,000 45,608,968 39.833 20.85 20.82 20.93 20.54 20.90 2,199,355 20.737 1.91%
2005-11-23 0 39.30 39.25 39.30 39.00 39.50 793,500 31,168,850 39.280 20.46 20.43 20.46 20.30 20.56 1,524,182 20.450 1.29%
2005-11-22 0 38.80 38.75 38.80 38.70 39.80 360,000 14,096,359 39.157 20.20 20.17 20.20 20.15 20.72 691,500 20.385 -0.51%
2005-11-21 0 39.00 39.00 39.05 38.40 39.20 545,500 21,199,100 38.862 20.30 20.30 20.33 19.99 20.41 1,047,815 20.232 3.59%
2005-11-18 0 37.65 37.60 38.30 37.65 38.70 820,500 31,426,154 38.301 19.60 19.57 19.94 19.60 20.15 1,576,044 19.940 -0.53%
2005-11-17 0 37.85 37.50 37.90 37.50 38.30 815,000 30,888,625 37.900 19.70 19.52 19.73 19.52 19.94 1,565,480 19.731 1.34%
2005-11-16 0 37.35 37.25 37.50 37.20 37.80 112,000 4,217,675 37.658 19.44 19.39 19.52 19.37 19.68 215,133 19.605 -1.19%
2005-11-15 0 37.80 37.80 37.90 37.50 38.00 340,500 12,854,320 37.751 19.68 19.68 19.73 19.52 19.78 654,044 19.654 0.80%
2005-11-14 0 37.50 37.50 37.55 37.30 37.60 623,000 23,349,876 37.480 19.52 19.52 19.55 19.42 19.57 1,196,679 19.512 0.00%
2005-11-11 0 37.50 37.45 37.50 37.45 37.60 136,500 5,120,150 37.510 19.52 19.50 19.52 19.50 19.57 262,194 19.528 0.00%
2005-11-10 0 37.50 37.30 37.50 37.20 38.25 166,500 6,227,800 37.404 19.52 19.42 19.52 19.37 19.91 319,819 19.473 -1.96%
2005-11-09 0 38.25 38.05 38.25 37.80 38.30 919,000 35,021,064 38.108 19.91 19.81 19.91 19.68 19.94 1,765,246 19.839 1.19%
2005-11-08 0 37.80 37.70 37.80 37.45 37.85 193,617 7,308,566 37.748 19.68 19.63 19.68 19.50 19.70 371,906 19.652 1.89%
2005-11-07 0 37.10 37.10 37.20 37.10 37.75 586,076 21,884,797 37.341 19.31 19.31 19.37 19.31 19.65 1,125,755 19.440 -1.59%
2005-11-04 0 37.70 37.45 37.70 37.45 38.00 570,500 21,519,665 37.721 19.63 19.50 19.63 19.50 19.78 1,095,836 19.638 -0.26%
2005-11-03 0 37.80 37.65 37.80 36.85 37.80 589,000 22,163,372 37.629 19.68 19.60 19.68 19.18 19.68 1,131,371 19.590 2.58%
2005-11-02 0 36.85 36.80 36.85 36.80 37.00 213,500 7,876,975 36.894 19.18 19.16 19.18 19.16 19.26 410,098 19.208 -0.14%
2005-11-01 0 36.90 36.90 37.00 35.95 37.00 485,000 17,682,458 36.459 19.21 19.21 19.26 18.72 19.26 931,604 18.981 2.93%
2005-10-31 0 35.85 35.85 35.90 35.00 36.30 807,500 28,444,025 35.225 18.66 18.66 18.69 18.22 18.90 1,551,073 18.338 -0.28%
2005-10-28 0 35.95 35.85 36.40 35.90 36.70 1,485,589 54,116,104 36.427 18.72 18.66 18.95 18.69 19.11 2,853,570 18.964 -1.10%
2005-10-27 0 36.35 36.30 36.50 35.75 36.50 245,000 8,876,967 36.233 18.92 18.90 19.00 18.61 19.00 470,604 18.863 -0.82%
2005-10-26 0 36.65 36.65 36.70 35.50 36.95 1,247,500 45,385,000 36.381 19.08 19.08 19.11 18.48 19.24 2,396,240 18.940 3.24%
2005-10-25 0 35.50 35.45 35.50 34.75 35.55 927,500 32,532,775 35.076 18.48 18.46 18.48 18.09 18.51 1,781,573 18.261 2.90%
2005-10-24 0 34.50 34.40 34.55 33.65 35.00 1,157,500 39,638,272 34.245 17.96 17.91 17.99 17.52 18.22 2,223,365 17.828 -1.43%
2005-10-21 0 35.00 34.80 35.00 33.95 37.00 788,500 27,508,852 34.888 18.22 18.12 18.22 17.67 19.26 1,514,577 18.163 3.24%
2005-10-20 0 33.90 33.85 33.90 33.55 35.00 1,259,000 42,934,540 34.102 17.65 17.62 17.65 17.47 18.22 2,418,330 17.754 -1.60%
2005-10-19 0 34.45 34.40 34.45 33.50 35.60 1,101,589 38,262,967 34.734 17.93 17.91 17.93 17.44 18.53 2,115,969 18.083 -2.27%
2005-10-18 0 35.25 35.25 35.30 35.00 36.40 460,000 16,439,819 35.739 18.35 18.35 18.38 18.22 18.95 883,584 18.606 -3.16%
2005-10-17 0 36.40 36.30 36.40 36.00 36.70 199,500 7,303,210 36.608 18.95 18.90 18.95 18.74 19.11 383,206 19.058 -0.82%
2005-10-14 0 36.70 36.60 36.70 36.50 37.00 230,500 8,473,550 36.762 19.11 19.05 19.11 19.00 19.26 442,752 19.138 0.14%
2005-10-13 0 36.65 36.65 37.50 36.50 37.60 377,000 14,041,900 37.246 19.08 19.08 19.52 19.00 19.57 724,154 19.391 -0.95%
2005-10-12 0 37.00 36.95 37.00 36.90 37.15 1,989,500 73,581,500 36.985 19.26 19.24 19.26 19.21 19.34 3,821,499 19.255 -0.27%
2005-10-10 0 37.10 37.05 37.10 37.00 37.30 524,027 19,432,808 37.084 19.31 19.29 19.31 19.26 19.42 1,006,569 19.306 -0.54%
2005-10-07 0 37.30 37.20 37.35 37.05 37.60 301,750 11,242,428 37.257 19.42 19.37 19.44 19.29 19.57 579,612 19.396 -0.27%
2005-10-06 0 37.40 37.30 37.40 37.10 37.60 278,202 10,387,369 37.338 19.47 19.42 19.47 19.31 19.57 534,380 19.438 -0.66%
2005-10-05 0 37.65 37.50 38.00 37.40 38.45 412,964 15,557,335 37.672 19.60 19.52 19.78 19.47 20.02 793,235 19.613 -2.08%
2005-10-04 0 38.45 38.45 38.50 37.10 38.55 824,500 31,387,756 38.069 20.02 20.02 20.04 19.31 20.07 1,583,727 19.819 3.64%
2005-10-03 0 37.10 37.05 37.10 37.00 37.80 897,513 33,389,286 37.202 19.31 19.29 19.31 19.26 19.68 1,723,973 19.368 -1.72%
2005-09-30 0 37.75 37.50 37.75 37.45 38.80 167,500 6,345,473 37.883 19.65 19.52 19.65 19.50 20.20 321,740 19.722 -0.66%
2005-09-29 0 38.00 37.60 38.10 37.20 38.30 908,355 34,288,334 37.748 19.78 19.57 19.84 19.37 19.94 1,744,799 19.652 1.74%
2005-09-28 0 37.35 37.35 37.50 37.30 37.90 538,500 20,225,390 37.559 19.44 19.44 19.52 19.42 19.73 1,034,369 19.553 -0.66%
2005-09-27 0 37.60 37.50 37.60 37.55 37.85 347,000 13,073,677 37.676 19.57 19.52 19.57 19.55 19.70 666,529 19.615 0.27%
2005-09-26 0 37.50 37.50 37.80 37.30 38.00 665,520 24,991,242 37.551 19.52 19.52 19.68 19.42 19.78 1,278,353 19.550 0.54%
2005-09-23 0 37.30 37.25 37.30 37.15 38.10 213,000 7,953,625 37.341 19.42 19.39 19.42 19.34 19.84 409,138 19.440 -1.32%
2005-09-22 0 37.80 37.70 37.85 37.05 38.30 671,000 25,423,269 37.889 19.68 19.63 19.70 19.29 19.94 1,288,879 19.725 1.89%
2005-09-21 0 37.10 37.10 37.15 37.00 37.65 869,120 32,407,484 37.288 19.31 19.31 19.34 19.26 19.60 1,669,435 19.412 -1.72%
2005-09-20 0 37.75 37.70 37.75 37.50 39.20 786,000 30,011,504 38.183 19.65 19.63 19.65 19.52 20.41 1,509,775 19.878 -4.19%
2005-09-16 0 39.40 38.70 38.90 38.90 39.65 280,000 11,071,635 39.542 20.51 20.15 20.25 20.25 20.64 537,833 20.586 -0.63%
2005-09-15 0 39.65 39.65 39.70 38.60 40.00 580,500 22,945,688 39.527 20.64 20.64 20.67 20.10 20.82 1,115,044 20.578 1.28%
2005-09-14 0 39.15 39.15 39.25 38.85 39.30 769,500 30,085,267 39.097 20.38 20.38 20.43 20.23 20.46 1,478,082 20.354 0.51%
2005-09-13 0 38.95 38.85 38.95 38.60 39.30 1,269,000 49,323,747 38.868 20.28 20.23 20.28 20.10 20.46 2,437,538 20.235 0.78%
2005-09-12 0 38.65 38.65 38.70 38.45 38.80 879,000 33,970,365 38.647 20.12 20.12 20.15 20.02 20.20 1,688,413 20.120 0.52%
2005-09-09 0 38.45 38.40 38.45 37.60 38.60 711,000 27,078,868 38.086 20.02 19.99 20.02 19.57 20.10 1,365,713 19.828 2.53%
2005-09-08 0 37.50 37.20 37.55 36.95 37.60 543,000 20,200,325 37.201 19.52 19.37 19.55 19.24 19.57 1,043,013 19.367 0.00%
2005-09-07 0 37.50 37.45 37.50 37.45 37.70 526,500 19,751,650 37.515 19.52 19.50 19.52 19.50 19.63 1,011,319 19.531 0.54%
2005-09-06 0 37.30 37.25 37.30 37.25 37.40 299,500 11,178,080 37.322 19.42 19.39 19.42 19.39 19.47 575,290 19.430 -0.13%
2005-09-05 0 37.35 37.30 37.35 37.00 37.85 829,000 31,017,707 37.416 19.44 19.42 19.44 19.26 19.70 1,592,371 19.479 -1.32%
2005-09-02 0 37.85 37.85 37.95 37.85 38.60 723,500 27,532,545 38.055 19.70 19.70 19.76 19.70 20.10 1,389,723 19.812 -1.94%
2005-09-01 0 38.60 38.55 38.65 38.35 38.65 898,500 34,539,553 38.441 20.10 20.07 20.12 19.97 20.12 1,725,869 20.013 1.45%
2005-08-31 0 38.05 38.05 38.20 37.20 38.20 606,993 22,914,330 37.751 19.81 19.81 19.89 19.37 19.89 1,165,933 19.653 1.87%
2005-08-30 0 37.35 37.45 37.60 37.05 37.80 1,412,500 52,772,575 37.361 19.44 19.50 19.57 19.29 19.68 2,713,178 19.450 -1.45%
2005-08-29 0 37.90 37.80 37.90 37.70 38.15 619,000 23,501,740 37.967 19.73 19.68 19.73 19.63 19.86 1,188,996 19.766 -0.39%
2005-08-26 0 38.05 38.00 38.05 37.75 38.40 578,000 21,974,192 38.018 19.81 19.78 19.81 19.65 19.99 1,110,242 19.792 0.00%
2005-08-25 0 38.05 38.00 38.05 37.90 38.90 534,500 20,335,425 38.046 19.81 19.78 19.81 19.73 20.25 1,026,686 19.807 -2.19%
2005-08-24 0 38.90 38.50 38.90 38.25 39.40 949,500 36,794,160 38.751 20.25 20.04 20.25 19.91 20.51 1,823,832 20.174 1.30%
2005-08-23 0 38.40 38.30 39.30 38.00 39.60 1,190,929 45,767,549 38.430 19.99 19.94 20.46 19.78 20.62 2,287,577 20.007 -3.03%
2005-08-22 0 39.60 39.75 - 37.50 39.75 729,500 27,897,405 38.242 20.62 20.69 - 19.52 20.69 1,401,248 19.909 4.07%
2005-08-19 0 38.05 38.05 38.10 37.40 38.10 809,982 30,624,457 37.809 19.81 19.81 19.84 19.47 19.84 1,555,841 19.684 -0.91%
2005-08-18 0 38.40 38.40 38.50 38.35 39.40 660,500 25,758,775 38.999 19.99 19.99 20.04 19.97 20.51 1,268,711 20.303 -2.54%
2005-08-17 0 39.40 39.40 39.80 38.40 40.15 362,500 14,436,432 39.825 20.51 20.51 20.72 19.99 20.90 696,302 20.733 -0.25%
2005-08-16 0 39.50 39.40 39.50 39.10 39.50 862,300 34,038,528 39.474 20.56 20.51 20.56 20.36 20.56 1,656,335 20.551 -0.13%
2005-08-15 0 39.55 39.55 39.80 39.50 40.50 1,009,000 40,283,165 39.924 20.59 20.59 20.72 20.56 21.08 1,938,121 20.785 -1.13%
2005-08-12 0 40.70 40.40 40.80 39.60 40.95 1,919,000 77,302,547 40.283 20.82 20.67 20.88 20.26 20.95 3,750,586 20.611 2.78%
2005-08-11 0 39.60 39.50 39.60 39.15 39.90 740,500 29,305,971 39.576 20.26 20.21 20.26 20.03 20.41 1,447,269 20.249 -0.63%
2005-08-10 0 39.85 39.80 39.85 38.95 39.95 2,303,000 90,692,170 39.380 20.39 20.36 20.39 19.93 20.44 4,501,095 20.149 2.18%
2005-08-09 0 39.00 38.90 39.00 37.95 39.15 2,443,900 94,903,275 38.833 19.95 19.90 19.95 19.42 20.03 4,776,476 19.869 2.90%
2005-08-08 0 37.90 37.80 37.90 37.20 37.95 616,500 23,250,375 37.714 19.39 19.34 19.39 19.03 19.42 1,204,917 19.296 0.93%
2005-08-05 0 37.55 37.50 37.55 37.35 38.70 575,000 21,673,225 37.693 19.21 19.19 19.21 19.11 19.80 1,123,808 19.286 -2.97%
2005-08-04 0 38.70 38.65 38.70 38.50 39.00 957,500 37,087,622 38.734 19.80 19.78 19.80 19.70 19.95 1,871,384 19.818 -0.90%
2005-08-03 0 39.05 39.05 39.10 37.50 39.15 3,372,500 129,620,960 38.435 19.98 19.98 20.01 19.19 20.03 6,591,377 19.665 4.55%
2005-08-02 0 37.35 37.30 37.35 37.10 37.35 918,400 34,147,942 37.182 19.11 19.08 19.11 18.98 19.11 1,794,965 19.024 0.81%
2005-08-01 0 37.05 37.00 37.10 36.30 37.20 1,932,000 71,300,364 36.905 18.96 18.93 18.98 18.57 19.03 3,775,994 18.883 1.79%
2005-07-29 0 36.40 36.35 36.40 36.00 36.70 2,560,200 93,038,618 36.340 18.62 18.60 18.62 18.42 18.78 5,003,779 18.594 -0.27%
2005-07-28 0 36.50 36.35 36.40 36.30 37.50 2,136,472 78,249,400 36.626 18.68 18.60 18.62 18.57 19.19 4,175,624 18.740 -2.67%
2005-07-27 0 37.50 37.50 37.55 36.85 37.70 1,404,500 52,261,844 37.210 19.19 19.19 19.21 18.85 19.29 2,745,023 19.039 -0.53%
2005-07-26 0 37.70 37.60 37.75 37.10 38.70 851,000 32,200,648 37.839 19.29 19.24 19.31 18.98 19.80 1,663,236 19.360 -1.05%
2005-07-25 0 38.10 38.10 38.30 38.10 39.00 593,000 22,856,275 38.543 19.49 19.49 19.60 19.49 19.95 1,158,988 19.721 -2.06%
2005-07-22 0 38.90 38.70 39.00 38.35 39.50 1,235,000 47,944,345 38.821 19.90 19.80 19.95 19.62 20.21 2,413,744 19.863 -2.38%
2005-07-21 0 39.85 39.80 39.85 39.70 39.90 245,000 9,756,225 39.821 20.39 20.36 20.39 20.31 20.41 478,840 20.375 0.38%
2005-07-20 0 39.70 39.65 39.75 39.10 40.00 778,500 30,842,400 39.618 20.31 20.29 20.34 20.01 20.47 1,521,538 20.271 1.93%
2005-07-19 0 38.95 38.75 39.05 38.50 39.25 555,500 21,646,800 38.968 19.93 19.83 19.98 19.70 20.08 1,085,696 19.938 0.78%
2005-07-18 0 38.65 38.55 38.65 38.40 39.00 127,000 4,922,500 38.760 19.78 19.72 19.78 19.65 19.95 248,215 19.832 -0.64%
2005-07-15 0 38.90 38.80 38.85 38.80 39.50 673,217 26,379,738 39.185 19.90 19.85 19.88 19.85 20.21 1,315,768 20.049 -1.89%
2005-07-14 0 39.65 39.65 39.70 38.80 40.20 1,661,750 65,928,375 39.674 20.29 20.29 20.31 19.85 20.57 3,247,805 20.299 2.45%
2005-07-13 0 38.70 38.55 38.75 38.20 38.75 682,000 26,238,613 38.473 19.80 19.72 19.83 19.55 19.83 1,332,934 19.685 0.39%
2005-07-12 0 38.55 38.55 38.60 37.60 39.20 1,398,010 53,775,409 38.466 19.72 19.72 19.75 19.24 20.06 2,732,338 19.681 2.94%
2005-07-11 0 37.45 37.35 37.45 36.95 37.45 495,582 18,533,759 37.398 19.16 19.11 19.16 18.91 19.16 968,589 19.135 1.22%
2005-07-08 0 37.00 37.00 37.05 36.90 37.20 321,500 11,894,095 36.996 18.93 18.93 18.96 18.88 19.03 628,355 18.929 -0.80%
2005-07-07 0 37.30 37.10 37.30 36.40 37.35 824,115 30,372,190 36.854 19.08 18.98 19.08 18.62 19.11 1,610,690 18.857 0.27%
2005-07-06 0 37.20 37.20 37.30 36.10 37.35 808,500 29,797,228 36.855 19.03 19.03 19.08 18.47 19.11 1,580,172 18.857 3.05%
2005-07-05 0 36.10 36.00 36.10 35.90 36.50 372,800 13,510,660 36.241 18.47 18.42 18.47 18.37 18.68 728,618 18.543 -0.14%
2005-07-04 0 36.15 36.15 36.20 36.10 36.80 401,900 14,669,195 36.500 18.50 18.50 18.52 18.47 18.83 785,493 18.675 -0.69%
2005-06-30 0 36.40 36.50 36.70 36.10 36.80 504,000 18,496,550 36.700 18.62 18.68 18.78 18.47 18.83 985,042 18.777 -1.09%
2005-06-29 0 36.80 36.70 36.80 36.60 37.10 355,000 13,061,600 36.793 18.83 18.78 18.83 18.73 18.98 693,829 18.825 0.82%
2005-06-28 0 36.50 36.20 36.30 36.10 36.80 254,500 9,251,150 36.350 18.68 18.52 18.57 18.47 18.83 497,407 18.599 -1.08%
2005-06-27 0 36.90 36.60 36.90 36.00 37.00 267,500 9,759,214 36.483 18.88 18.73 18.88 18.42 18.93 522,815 18.667 0.82%
2005-06-24 0 36.60 36.20 36.60 36.10 36.60 348,100 12,631,210 36.286 18.73 18.52 18.73 18.47 18.73 680,343 18.566 1.39%
2005-06-23 0 36.10 36.00 36.10 35.80 36.70 826,166 29,804,307 36.075 18.47 18.42 18.47 18.32 18.78 1,614,699 18.458 -1.63%
2005-06-22 0 36.70 36.50 36.80 36.40 37.40 658,000 24,168,330 36.730 18.78 18.68 18.83 18.62 19.14 1,286,027 18.793 -1.34%
2005-06-21 0 37.20 37.10 37.30 36.50 37.90 1,025,000 38,109,316 37.180 19.03 18.98 19.08 18.68 19.39 2,003,310 19.023 1.92%
2005-06-20 0 36.50 36.50 36.80 36.00 37.70 773,000 28,797,250 37.254 18.68 18.68 18.83 18.42 19.29 1,510,789 19.061 -0.54%
2005-06-17 0 36.70 36.90 37.30 35.20 38.00 1,261,000 45,536,450 36.111 18.78 18.88 19.08 18.01 19.44 2,464,559 18.477 4.56%
2005-06-16 0 35.10 35.00 35.10 34.60 35.30 470,500 16,457,600 34.979 17.96 17.91 17.96 17.70 18.06 919,568 17.897 0.57%
2005-06-15 0 34.90 34.80 35.00 34.80 35.00 297,000 10,343,016 34.825 17.86 17.81 17.91 17.81 17.91 580,471 17.818 0.29%
2005-06-14 0 34.80 34.70 34.80 34.10 34.90 365,000 12,688,100 34.762 17.81 17.75 17.81 17.45 17.86 713,374 17.786 1.75%
2005-06-13 0 34.20 34.20 34.70 34.00 34.90 374,652 13,005,104 34.712 17.50 17.50 17.75 17.40 17.86 732,238 17.761 -0.58%
2005-06-10 0 34.40 34.30 34.50 34.40 34.80 678,500 23,519,716 34.664 17.60 17.55 17.65 17.60 17.81 1,326,093 17.736 0.00%
2005-06-09 0 34.40 33.90 34.60 34.20 34.60 425,000 14,595,350 34.342 17.60 17.35 17.70 17.50 17.70 830,641 17.571 0.00%
2005-06-08 0 34.40 34.50 34.60 33.80 34.50 147,000 5,029,650 34.215 17.60 17.65 17.70 17.29 17.65 287,304 17.506 0.58%
2005-06-07 0 34.20 33.90 34.20 34.00 34.30 334,000 11,427,404 34.214 17.50 17.35 17.50 17.40 17.55 652,786 17.506 0.00%
2005-06-06 0 34.20 33.90 34.30 33.00 34.40 870,000 29,715,424 34.156 17.50 17.35 17.55 16.88 17.60 1,700,370 17.476 2.40%
2005-06-03 0 33.40 33.40 33.50 33.30 33.60 489,000 16,354,361 33.445 17.09 17.09 17.14 17.04 17.19 955,725 17.112 -0.60%
2005-06-02 0 33.60 33.30 33.60 33.10 34.30 750,500 25,289,250 33.697 17.19 17.04 17.19 16.94 17.55 1,466,814 17.241 -0.88%
2005-06-01 0 33.90 33.70 33.90 33.70 34.00 853,000 28,886,879 33.865 17.35 17.24 17.35 17.24 17.40 1,667,144 17.327 -1.17%
2005-05-31 0 34.30 34.30 34.40 33.30 34.60 2,178,534 74,414,796 34.158 17.55 17.55 17.60 17.04 17.70 4,257,832 17.477 3.00%
2005-05-30 0 33.30 33.30 33.40 33.20 33.90 556,500 18,622,400 33.463 17.04 17.04 17.09 16.99 17.35 1,087,651 17.122 0.30%
2005-05-27 0 33.20 33.00 33.20 32.00 33.40 1,172,000 38,359,937 32.730 16.99 16.88 16.99 16.37 17.09 2,290,614 16.747 4.08%
2005-05-26 0 31.90 31.80 31.90 31.80 32.00 810,500 25,914,450 31.973 16.32 16.27 16.32 16.27 16.37 1,584,080 16.359 -0.31%
2005-05-25 0 32.00 32.00 32.10 31.90 32.10 956,000 30,596,680 32.005 16.37 16.37 16.42 16.32 16.42 1,868,453 16.375 0.00%
2005-05-24 0 32.00 31.90 32.00 31.90 32.10 1,136,724 36,401,582 32.023 16.37 16.32 16.37 16.32 16.42 2,221,668 16.385 0.31%
2005-05-23 0 31.90 31.90 32.10 31.90 32.10 550,500 17,666,421 32.092 16.32 16.32 16.42 16.32 16.42 1,075,924 16.420 0.00%
2005-05-20 0 31.90 31.90 32.10 31.80 32.30 760,500 24,438,502 32.135 16.32 16.32 16.42 16.27 16.53 1,486,358 16.442 0.63%
2005-05-19 0 31.70 31.60 31.70 31.30 32.00 716,500 22,735,450 31.731 16.22 16.17 16.22 16.01 16.37 1,400,362 16.235 1.60%
2005-05-18 0 31.20 31.20 31.40 31.00 32.00 592,000 18,818,759 31.788 15.96 15.96 16.07 15.86 16.37 1,157,033 16.265 -2.50%
2005-05-17 0 32.00 32.00 32.10 31.90 32.40 432,500 13,875,500 32.082 16.37 16.37 16.42 16.32 16.58 845,299 16.415 -1.23%
2005-05-13 0 32.40 32.00 32.40 31.90 32.40 1,694,000 54,247,100 32.023 16.58 16.37 16.58 16.32 16.58 3,310,836 16.385 1.25%
2005-05-12 0 32.00 32.00 32.10 32.00 32.30 664,500 21,382,429 32.178 16.37 16.37 16.42 16.37 16.53 1,298,731 16.464 -1.54%
2005-05-11 0 32.50 32.20 32.50 32.10 32.60 558,000 18,045,700 32.340 16.63 16.48 16.63 16.42 16.68 1,090,582 16.547 -0.31%
2005-05-10 0 32.60 32.60 32.70 32.10 32.70 309,000 10,042,450 32.500 16.68 16.68 16.73 16.42 16.73 603,925 16.629 1.24%
2005-05-09 0 32.20 32.20 32.60 31.90 32.50 432,000 13,907,008 32.192 16.48 16.48 16.68 16.32 16.63 844,322 16.471 0.63%
2005-05-06 0 32.00 32.00 32.40 31.90 32.50 297,600 9,580,360 32.192 16.37 16.37 16.58 16.32 16.63 581,644 16.471 0.00%
2005-05-05 0 32.00 32.00 32.10 31.90 32.10 720,500 23,044,098 31.983 16.37 16.37 16.42 16.32 16.42 1,408,180 16.364 0.31%
2005-05-04 0 31.90 31.90 32.00 31.80 32.10 732,000 23,345,200 31.892 16.32 16.32 16.37 16.27 16.42 1,430,656 16.318 0.63%
2005-05-03 0 31.70 31.60 31.70 31.00 31.80 2,793,935 87,933,335 31.473 16.22 16.17 16.22 15.86 16.27 5,460,602 16.103 0.00%
2005-04-29 0 31.70 31.60 31.70 31.30 32.00 1,089,900 34,507,300 31.661 16.22 16.17 16.22 16.01 16.37 2,130,153 16.199 -0.63%
2005-04-28 0 31.90 31.80 31.90 31.80 32.50 1,332,500 42,633,445 31.995 16.32 16.27 16.32 16.27 16.63 2,604,302 16.370 -0.62%
2005-04-27 0 32.10 32.00 32.10 31.90 32.10 495,800 15,956,264 32.183 16.42 16.37 16.42 16.32 16.42 969,016 16.466 -1.23%
2005-04-26 0 32.50 32.50 32.60 31.70 32.90 1,128,250 36,737,720 32.562 16.63 16.63 16.68 16.22 16.83 2,205,106 16.660 3.83%
2005-04-25 0 31.30 31.30 31.50 31.10 31.60 168,700 5,303,014 31.435 16.01 16.01 16.12 15.91 16.17 329,715 16.084 -2.19%
2005-04-22 0 32.00 32.00 32.10 31.70 32.10 861,600 27,523,750 31.945 16.37 16.37 16.42 16.22 16.42 1,683,953 16.345 0.95%
2005-04-21 0 31.70 31.70 31.90 31.50 31.80 514,500 16,268,410 31.620 16.22 16.22 16.32 16.12 16.27 1,005,564 16.178 -0.63%
2005-04-20 0 31.90 31.90 32.00 31.30 31.90 590,000 18,613,250 31.548 16.32 16.32 16.37 16.01 16.32 1,153,125 16.142 1.92%
2005-04-19 0 31.30 31.30 31.40 30.70 31.90 834,500 26,056,550 31.224 16.01 16.01 16.07 15.71 16.32 1,630,987 15.976 2.96%
2005-04-18 0 30.40 30.30 30.40 30.00 31.00 1,455,000 44,533,335 30.607 15.55 15.50 15.55 15.35 15.86 2,843,722 15.660 -5.00%
2005-04-15 0 32.00 31.90 32.00 31.90 32.60 821,500 26,371,330 32.101 16.37 16.32 16.37 16.32 16.68 1,605,579 16.425 -2.74%
2005-04-14 0 32.90 32.90 33.10 32.60 33.20 1,798,000 59,089,692 32.864 16.83 16.83 16.94 16.68 16.99 3,514,098 16.815 -1.35%
2005-04-13 0 34.40 34.20 34.40 34.00 34.50 791,500 27,189,000 34.351 17.06 16.96 17.06 16.87 17.11 1,595,650 17.039 1.18%
2005-04-12 0 34.00 34.00 34.30 34.00 34.40 956,000 32,653,375 34.156 16.87 16.87 17.01 16.87 17.06 1,927,280 16.943 -0.87%
2005-04-11 0 34.30 34.20 34.30 33.90 34.30 1,209,500 41,160,150 34.031 17.01 16.96 17.01 16.82 17.01 2,438,331 16.880 0.88%
2005-04-08 0 34.00 33.80 34.00 33.70 34.20 199,500 6,758,600 33.878 16.87 16.77 16.87 16.72 16.96 402,189 16.805 0.89%
2005-04-07 0 33.70 33.70 33.80 33.70 34.20 941,500 31,908,344 33.891 16.72 16.72 16.77 16.72 16.96 1,898,048 16.811 0.30%
2005-04-06 0 33.60 33.00 33.40 33.40 34.10 1,057,700 35,924,450 33.965 16.67 16.37 16.57 16.57 16.91 2,132,305 16.848 0.60%
2005-04-04 0 33.40 33.40 33.60 32.90 33.70 532,000 17,841,450 33.537 16.57 16.57 16.67 16.32 16.72 1,072,503 16.635 1.21%
2005-04-01 0 33.00 33.00 33.10 33.00 33.70 436,000 14,441,750 33.123 16.37 16.37 16.42 16.37 16.72 878,968 16.430 -1.79%
2005-03-31 0 33.60 33.60 33.70 33.40 34.50 1,539,000 52,322,431 33.998 16.67 16.67 16.72 16.57 17.11 3,102,597 16.864 -2.89%
2005-03-30 0 34.60 34.50 34.60 34.10 34.60 1,733,200 59,525,810 34.344 17.16 17.11 17.16 16.91 17.16 3,494,101 17.036 -0.29%
2005-03-29 0 34.70 34.60 34.70 34.50 34.70 1,756,000 60,752,800 34.597 17.21 17.16 17.21 17.11 17.21 3,540,066 17.161 0.87%
2005-03-24 0 34.40 34.40 34.50 34.00 34.70 3,829,900 132,117,097 34.496 17.06 17.06 17.11 16.87 17.21 7,721,012 17.111 0.88%
2005-03-23 0 34.10 34.10 34.30 34.00 34.40 2,792,500 95,512,195 34.203 16.91 16.91 17.01 16.87 17.06 5,629,632 16.966 -1.73%
2005-03-22 0 34.70 34.60 34.80 34.00 34.80 2,723,600 94,153,870 34.570 17.21 17.16 17.26 16.87 17.26 5,490,731 17.148 2.36%
2005-03-21 0 33.90 33.60 33.90 33.20 34.00 1,181,000 39,755,350 33.662 16.82 16.67 16.82 16.47 16.87 2,380,876 16.698 2.11%
2005-03-18 0 33.20 33.10 33.20 33.00 33.30 299,900 9,900,930 33.014 16.47 16.42 16.47 16.37 16.52 604,593 16.376 0.30%
2005-03-17 0 33.10 33.00 33.10 32.70 33.10 974,500 32,006,550 32.844 16.42 16.37 16.42 16.22 16.42 1,964,575 16.292 -0.30%
2005-03-16 0 33.20 33.10 33.20 32.60 33.70 1,059,500 35,132,125 33.159 16.47 16.42 16.47 16.17 16.72 2,135,934 16.448 0.61%
2005-03-15 0 33.00 32.80 33.10 32.10 33.20 907,000 29,485,000 32.508 16.37 16.27 16.42 15.92 16.47 1,828,496 16.125 0.92%
2005-03-14 0 32.70 32.60 32.80 32.10 32.80 1,104,500 35,752,250 32.370 16.22 16.17 16.27 15.92 16.27 2,226,653 16.056 0.31%
2005-03-11 0 32.60 32.50 32.60 32.40 33.50 1,472,500 48,496,610 32.935 16.17 16.12 16.17 16.07 16.62 2,968,535 16.337 -2.10%
2005-03-10 0 33.30 33.20 33.30 33.10 33.60 1,141,000 38,120,397 33.410 16.52 16.47 16.52 16.42 16.67 2,300,236 16.572 -1.77%
2005-03-09 0 33.90 33.80 33.90 33.80 34.20 1,729,000 58,722,666 33.963 16.82 16.77 16.82 16.77 16.96 3,485,634 16.847 -0.88%
2005-03-08 0 34.20 34.10 34.20 33.80 34.20 1,330,795 45,205,874 33.969 16.96 16.91 16.96 16.77 16.96 2,682,860 16.850 0.59%
2005-03-07 0 34.00 33.90 34.00 33.70 34.10 898,500 30,513,200 33.960 16.87 16.82 16.87 16.72 16.91 1,811,361 16.845 0.89%
2005-03-04 0 33.70 33.60 33.70 33.30 34.20 1,188,900 40,116,400 33.742 16.72 16.67 16.72 16.52 16.96 2,396,802 16.737 -1.75%
2005-03-03 0 34.30 34.20 34.30 33.30 34.50 1,094,000 37,175,100 33.981 17.01 16.96 17.01 16.52 17.11 2,205,485 16.856 2.08%
2005-03-02 0 33.60 33.60 33.70 33.40 34.00 2,360,500 79,560,550 33.705 16.67 16.67 16.72 16.57 16.87 4,758,727 16.719 -1.18%
2005-03-01 0 34.00 33.90 34.00 33.80 34.40 1,021,500 34,913,000 34.178 16.87 16.82 16.87 16.77 17.06 2,059,326 16.954 -1.16%
2005-02-28 0 34.40 34.30 34.40 34.20 34.90 1,751,900 60,405,477 34.480 17.06 17.01 17.06 16.96 17.31 3,531,800 17.103 1.18%
2005-02-25 0 34.00 34.00 34.10 33.80 34.20 3,337,000 113,436,219 33.993 16.87 16.87 16.91 16.77 16.96 6,727,334 16.862 2.10%
2005-02-24 0 33.30 33.30 33.40 32.80 33.50 662,000 22,033,560 33.283 16.52 16.52 16.57 16.27 16.62 1,334,581 16.510 0.30%
2005-02-23 0 33.20 33.20 33.30 32.20 33.50 1,186,976 39,038,434 32.889 16.47 16.47 16.52 15.97 16.62 2,392,923 16.314 3.11%
2005-02-22 0 32.20 32.10 32.50 32.10 32.80 1,571,166 50,693,779 32.265 15.97 15.92 16.12 15.92 16.27 3,167,444 16.005 -1.83%
2005-02-21 0 32.80 32.80 32.90 32.40 33.30 579,500 18,970,000 32.735 16.27 16.27 16.32 16.07 16.52 1,168,262 16.238 -0.61%
2005-02-18 0 33.00 33.00 33.10 32.50 33.20 808,000 26,673,650 33.012 16.37 16.37 16.42 16.12 16.47 1,628,914 16.375 -0.60%
2005-02-17 0 33.20 33.20 33.30 32.90 33.30 1,020,679 33,772,174 33.088 16.47 16.47 16.52 16.32 16.52 2,057,671 16.413 0.30%
2005-02-16 0 33.10 33.00 33.10 33.00 33.20 1,162,000 38,414,486 33.059 16.42 16.37 16.42 16.37 16.47 2,342,572 16.398 -0.90%
2005-02-15 0 33.40 33.10 33.30 32.80 33.50 1,391,513 46,064,356 33.104 16.57 16.42 16.52 16.27 16.62 2,805,266 16.421 0.60%
2005-02-14 0 33.20 33.00 33.10 32.90 33.80 1,451,800 48,223,180 33.216 16.47 16.37 16.42 16.32 16.77 2,926,804 16.476 -1.48%
2005-02-08 0 33.70 33.70 33.80 33.40 33.90 395,000 13,344,900 33.785 16.72 16.72 16.77 16.57 16.82 796,313 16.758 0.30%
2005-02-07 0 33.60 33.60 33.70 32.80 33.80 1,830,500 60,757,955 33.192 16.67 16.67 16.72 16.27 16.77 3,690,256 16.464 3.07%
2005-02-04 0 32.60 32.40 32.60 31.60 32.60 1,686,500 54,194,959 32.135 16.17 16.07 16.17 15.67 16.17 3,399,955 15.940 1.56%
2005-02-03 0 32.10 32.10 32.20 31.80 32.60 1,727,500 55,571,193 32.169 15.92 15.92 15.97 15.77 16.17 3,482,610 15.957 -1.53%
2005-02-02 0 32.60 32.00 32.70 30.40 32.80 6,070,000 189,805,477 31.269 16.17 15.87 16.22 15.08 16.27 12,237,015 15.511 6.19%
2005-02-01 0 30.70 30.60 30.80 29.55 30.80 3,822,000 114,478,304 29.952 15.23 15.18 15.28 14.66 15.28 7,705,086 14.857 4.78%
2005-01-31 0 29.30 29.10 29.15 28.95 29.65 2,964,500 86,119,975 29.050 14.53 14.43 14.46 14.36 14.71 5,976,381 14.410 1.21%
2005-01-28 0 28.95 28.95 29.00 28.85 29.20 1,294,500 37,562,974 29.017 14.36 14.36 14.39 14.31 14.48 2,609,690 14.394 -0.17%
2005-01-27 0 29.00 29.00 29.10 28.95 29.70 1,172,500 34,152,875 29.128 14.39 14.39 14.43 14.36 14.73 2,363,740 14.449 -3.17%
2005-01-26 0 29.95 29.95 30.00 29.95 30.20 723,500 21,692,625 29.983 14.86 14.86 14.88 14.86 14.98 1,458,564 14.873 -0.17%
2005-01-25 0 30.00 30.00 30.30 29.90 30.20 703,500 21,094,825 29.986 14.88 14.88 15.03 14.83 14.98 1,418,244 14.874 -0.66%
2005-01-24 0 30.20 30.10 30.30 30.00 30.40 341,062 10,293,379 30.180 14.98 14.93 15.03 14.88 15.08 687,575 14.971 0.33%
2005-01-21 0 30.10 30.00 30.10 29.90 30.30 251,500 7,582,850 30.150 14.93 14.88 14.93 14.83 15.03 507,020 14.956 -0.99%
2005-01-20 0 30.40 30.60 30.70 30.00 30.90 845,500 26,158,682 30.939 15.08 15.18 15.23 14.88 15.33 1,704,513 15.347 -2.56%
2005-01-19 0 31.20 31.20 31.50 30.70 31.70 2,172,000 68,362,750 31.475 15.48 15.48 15.63 15.23 15.72 4,378,715 15.613 -0.32%
2005-01-18 0 31.30 31.20 31.50 30.20 31.60 3,992,500 123,577,648 30.952 15.53 15.48 15.63 14.98 15.67 8,048,811 15.354 3.64%
2005-01-17 0 30.20 30.10 30.30 28.35 30.50 2,270,000 66,830,200 29.441 14.98 14.93 15.03 14.06 15.13 4,576,281 14.604 6.53%
2005-01-14 0 28.35 28.35 28.45 28.25 28.50 1,439,100 40,853,479 28.388 14.06 14.06 14.11 14.01 14.14 2,901,201 14.082 0.00%
2005-01-13 0 28.35 28.35 28.50 28.20 28.65 963,500 27,239,504 28.271 14.06 14.06 14.14 13.99 14.21 1,942,399 14.024 1.07%
2005-01-12 0 28.05 28.00 28.10 26.80 28.10 1,843,000 50,729,475 27.525 13.91 13.89 13.94 13.29 13.94 3,715,456 13.654 -0.53%
2005-01-11 0 28.20 28.20 28.30 28.00 28.40 330,000 9,290,475 28.153 13.99 13.99 14.04 13.89 14.09 665,274 13.965 0.71%
2005-01-10 0 28.00 28.00 28.10 27.80 28.50 246,000 6,893,761 28.023 13.89 13.89 13.94 13.79 14.14 495,932 13.901 -0.36%
2005-01-07 0 28.10 28.00 28.30 27.60 28.30 714,000 19,923,153 27.904 13.94 13.89 14.04 13.69 14.04 1,439,412 13.841 1.08%
2005-01-06 0 27.80 27.80 28.20 27.60 28.35 908,500 25,560,587 28.135 13.79 13.79 13.99 13.69 14.06 1,831,520 13.956 -1.42%
2005-01-05 0 28.20 28.15 28.25 28.15 28.80 1,921,353 54,602,393 28.419 13.99 13.96 14.01 13.96 14.29 3,873,415 14.097 -1.23%
2005-01-04 0 28.55 28.45 28.55 28.30 28.60 794,033 22,620,542 28.488 14.16 14.11 14.16 14.04 14.19 1,600,757 14.131 0.18%
2005-01-03 0 28.50 28.40 28.50 28.00 28.50 306,000 8,696,150 28.419 14.14 14.09 14.14 13.89 14.14 616,891 14.097 1.79%
2004-12-31 0 28.00 27.85 27.95 27.95 28.35 259,000 7,316,990 28.251 13.89 13.81 13.86 13.86 14.06 522,140 14.013 -0.71%
2004-12-30 0 28.20 28.15 28.30 28.20 28.75 225,000 6,387,983 28.391 13.99 13.96 14.04 13.99 14.26 453,596 14.083 -1.23%
2004-12-29 0 28.55 28.45 28.55 28.45 28.55 668,500 19,071,825 28.529 14.16 14.11 14.16 14.11 14.16 1,347,684 14.152 0.35%
2004-12-28 0 28.45 28.35 28.45 28.00 28.45 165,500 4,682,600 28.294 14.11 14.06 14.11 13.89 14.11 333,645 14.035 1.43%
2004-12-24 0 28.05 28.05 28.10 28.05 28.35 84,000 2,365,093 28.156 13.91 13.91 13.94 13.91 14.06 169,343 13.966 -0.53%
2004-12-23 0 28.20 28.00 28.20 28.10 28.30 359,000 10,131,020 28.220 13.99 13.89 13.99 13.94 14.04 723,738 13.998 0.36%
2004-12-22 0 28.10 28.10 28.50 28.05 28.50 371,800 10,475,355 28.175 13.94 13.94 14.14 13.91 14.14 749,542 13.976 -1.23%
2004-12-21 0 28.45 28.40 28.45 28.30 28.50 264,000 7,497,950 28.401 14.11 14.09 14.11 14.04 14.14 532,219 14.088 0.53%
2004-12-20 0 28.30 28.30 28.55 28.25 28.75 631,500 18,025,550 28.544 14.04 14.04 14.16 14.01 14.26 1,273,093 14.159 -0.70%
2004-12-17 0 28.50 28.45 28.50 28.40 28.55 687,500 19,556,925 28.446 14.14 14.11 14.14 14.09 14.16 1,385,988 14.110 0.35%
2004-12-16 0 28.40 28.35 28.40 28.10 28.75 1,366,000 38,726,842 28.351 14.09 14.06 14.09 13.94 14.26 2,753,832 14.063 0.89%
2004-12-15 0 28.15 28.15 28.20 28.00 28.35 1,544,500 43,522,627 28.179 13.96 13.96 13.99 13.89 14.06 3,113,685 13.978 0.54%
2004-12-14 0 28.00 27.85 28.00 27.80 28.30 2,281,000 63,877,375 28.004 13.89 13.81 13.89 13.79 14.04 4,598,457 13.891 0.00%
2004-12-13 0 28.00 27.70 28.00 27.50 28.00 597,500 16,586,575 27.760 13.89 13.74 13.89 13.64 13.89 1,204,550 13.770 1.08%
2004-12-10 0 27.70 27.70 27.75 27.60 27.90 425,500 11,805,158 27.744 13.74 13.74 13.76 13.69 13.84 857,801 13.762 -0.89%
2004-12-09 0 27.95 27.90 27.95 27.65 28.00 263,000 7,317,325 27.823 13.86 13.84 13.86 13.72 13.89 530,203 13.801 0.18%
2004-12-08 0 27.90 27.90 28.00 27.55 28.00 1,057,018 29,407,847 27.822 13.84 13.84 13.89 13.67 13.89 2,130,930 13.800 -0.53%
2004-12-07 0 28.05 27.95 28.05 27.85 28.50 584,500 16,419,325 28.091 13.91 13.86 13.91 13.81 14.14 1,178,342 13.934 -1.92%
2004-12-06 0 28.60 28.60 28.65 28.40 28.70 1,729,850 49,260,199 28.477 14.19 14.19 14.21 14.09 14.24 3,487,348 14.125 1.06%
2004-12-03 0 28.30 28.25 28.30 28.10 28.30 970,500 27,388,650 28.221 14.04 14.01 14.04 13.94 14.04 1,956,511 13.999 1.43%
2004-12-02 0 27.90 27.90 28.00 27.85 28.20 763,000 21,357,750 27.992 13.84 13.84 13.89 13.81 13.99 1,538,195 13.885 1.09%
2004-12-01 0 27.60 27.55 27.60 27.35 27.80 459,000 12,670,478 27.605 13.69 13.67 13.69 13.57 13.79 925,336 13.693 -0.72%
2004-11-30 0 27.80 27.70 27.75 27.60 28.50 533,500 14,919,450 27.965 13.79 13.74 13.76 13.69 14.14 1,075,527 13.872 -2.97%
2004-11-29 0 28.65 28.45 28.50 28.50 28.75 432,000 12,367,025 28.627 14.21 14.11 14.14 14.14 14.26 870,905 14.200 0.53%
2004-11-26 0 28.50 28.35 28.50 28.20 28.70 772,000 21,979,151 28.470 14.14 14.06 14.14 13.99 14.24 1,556,339 14.122 0.35%
2004-11-25 0 28.40 28.40 28.50 27.60 28.60 1,156,500 32,471,300 28.077 14.09 14.09 14.14 13.69 14.19 2,331,484 13.927 2.34%
2004-11-24 0 27.75 27.75 27.85 27.30 28.05 1,681,105 46,809,510 27.844 13.76 13.76 13.81 13.54 13.91 3,389,079 13.812 1.65%
2004-11-23 0 27.30 27.30 27.35 26.75 27.40 936,000 25,439,015 27.178 13.54 13.54 13.57 13.27 13.59 1,886,960 13.481 1.68%
2004-11-22 0 26.85 26.85 27.00 26.70 26.90 516,000 13,830,160 26.803 13.32 13.32 13.39 13.24 13.34 1,040,247 13.295 -0.92%
2004-11-19 0 27.10 27.15 27.20 27.05 27.45 639,500 17,364,200 27.153 13.44 13.47 13.49 13.42 13.62 1,289,221 13.469 -1.28%
2004-11-18 0 27.45 27.25 27.45 26.85 27.45 817,800 22,300,465 27.269 13.62 13.52 13.62 13.32 13.62 1,648,671 13.526 2.23%
2004-11-17 0 26.85 26.75 26.85 26.75 27.10 569,548 15,332,027 26.920 13.32 13.27 13.32 13.27 13.44 1,148,199 13.353 -1.10%
2004-11-16 0 27.15 27.15 27.20 27.15 27.65 828,000 22,612,800 27.310 13.47 13.47 13.49 13.47 13.72 1,669,234 13.547 -1.81%
2004-11-15 0 27.65 27.60 27.65 26.90 27.70 1,563,500 42,717,508 27.322 13.72 13.69 13.72 13.34 13.74 3,151,989 13.553 4.34%
2004-11-12 0 26.50 26.45 26.50 26.40 26.95 372,460 9,934,380 26.672 13.14 13.12 13.14 13.10 13.37 750,873 13.230 0.38%
2004-11-11 0 26.40 26.40 26.45 26.30 26.70 265,500 7,036,644 26.503 13.10 13.10 13.12 13.05 13.24 535,243 13.147 -1.12%
2004-11-10 0 26.70 26.60 26.70 26.55 27.05 529,000 14,147,200 26.743 13.24 13.19 13.24 13.17 13.42 1,066,455 13.266 -1.11%
2004-11-09 0 27.00 26.95 27.00 26.90 27.20 317,652 8,572,716 26.988 13.39 13.37 13.39 13.34 13.49 640,381 13.387 0.37%
2004-11-08 0 26.90 26.90 26.95 26.70 27.20 370,000 9,964,360 26.931 13.34 13.34 13.37 13.24 13.49 745,914 13.359 -0.55%
2004-11-05 0 27.05 27.00 27.05 26.80 27.15 886,500 23,945,325 27.011 13.42 13.39 13.42 13.29 13.47 1,787,169 13.398 0.93%
2004-11-04 0 26.80 26.80 26.85 26.55 27.15 560,475 15,019,811 26.798 13.29 13.29 13.32 13.17 13.47 1,129,908 13.293 -0.74%
2004-11-03 0 27.00 26.90 27.00 26.30 27.10 1,888,000 50,591,975 26.797 13.39 13.34 13.39 13.05 13.44 3,806,175 13.292 2.08%
2004-11-02 0 26.45 26.35 26.50 25.90 26.50 1,382,000 36,227,175 26.214 13.12 13.07 13.14 12.85 13.14 2,786,088 13.003 3.52%
2004-11-01 0 25.55 25.55 25.60 25.25 25.65 849,610 21,628,364 25.457 12.67 12.67 12.70 12.52 12.72 1,712,799 12.627 1.19%
2004-10-29 0 25.25 25.10 25.15 25.10 25.65 510,000 13,019,402 25.528 12.52 12.45 12.48 12.45 12.72 1,028,151 12.663 -2.32%
2004-10-28 0 25.85 25.85 25.90 25.65 26.00 1,123,000 29,028,425 25.849 12.82 12.82 12.85 12.72 12.90 2,263,949 12.822 1.57%
2004-10-27 0 25.45 25.45 25.50 25.45 25.80 330,500 8,442,500 25.545 12.62 12.62 12.65 12.62 12.80 666,282 12.671 -0.39%
2004-10-26 0 25.55 25.55 25.75 25.50 25.90 997,000 25,634,375 25.712 12.67 12.67 12.77 12.65 12.85 2,009,935 12.754 0.79%
2004-10-25 0 25.35 25.30 25.40 25.10 25.80 453,500 11,548,100 25.464 12.57 12.55 12.60 12.45 12.80 914,248 12.631 -3.43%
2004-10-21 0 26.25 26.05 26.15 26.05 26.30 387,100 10,120,555 26.145 13.02 12.92 12.97 12.92 13.05 780,387 12.969 0.00%
2004-10-20 0 26.25 26.20 26.25 25.70 26.35 1,101,500 28,697,186 26.053 13.02 13.00 13.02 12.75 13.07 2,220,605 12.923 1.16%
2004-10-19 0 25.95 25.95 26.00 25.55 26.00 561,000 14,485,050 25.820 12.87 12.87 12.90 12.67 12.90 1,130,966 12.808 0.78%
2004-10-18 0 25.75 25.90 26.00 25.20 25.90 761,494 19,329,425 25.384 12.77 12.85 12.90 12.50 12.85 1,535,159 12.591 0.19%
2004-10-15 0 25.70 25.65 25.70 25.60 25.85 537,500 13,808,825 25.691 12.75 12.72 12.75 12.70 12.82 1,083,591 12.744 -0.77%
2004-10-14 0 25.90 25.85 25.90 25.55 26.05 1,432,500 37,021,300 25.844 12.85 12.82 12.85 12.67 12.92 2,887,895 12.819 0.58%
2004-10-13 0 25.75 25.60 25.80 25.40 26.00 895,000 22,941,115 25.633 12.77 12.70 12.80 12.60 12.90 1,804,305 12.715 -0.19%
2004-10-12 0 25.80 25.80 25.85 25.70 25.95 379,000 9,788,052 25.826 12.80 12.80 12.82 12.75 12.87 764,057 12.811 0.39%
2004-10-11 0 25.70 25.65 25.75 25.70 26.10 669,000 17,264,025 25.806 12.75 12.72 12.77 12.75 12.95 1,348,692 12.801 -1.72%
2004-10-08 0 26.15 26.15 26.25 25.90 26.80 723,500 19,087,550 26.382 12.97 12.97 13.02 12.85 13.29 1,458,564 13.087 -2.61%
2004-10-07 0 26.85 26.75 26.80 26.75 27.05 808,500 21,754,525 26.907 13.32 13.27 13.29 13.27 13.42 1,629,922 13.347 0.75%
2004-10-06 0 26.65 26.55 26.65 26.50 27.00 477,500 12,722,545 26.644 13.22 13.17 13.22 13.14 13.39 962,632 13.216 -1.11%
2004-10-05 0 26.95 26.90 26.95 26.30 27.00 1,785,500 47,790,725 26.766 13.37 13.34 13.37 13.05 13.39 3,599,537 13.277 3.26%
2004-10-04 0 26.10 26.05 26.10 26.00 26.30 2,011,000 52,572,800 26.143 12.95 12.92 12.95 12.90 13.05 4,054,141 12.968 2.15%
2004-09-30 0 25.55 25.40 25.50 25.45 25.90 677,500 17,417,100 25.708 12.67 12.60 12.65 12.62 12.85 1,365,828 12.752 0.79%
2004-09-28 0 25.35 25.30 25.35 25.30 25.50 406,000 10,290,702 25.347 12.57 12.55 12.57 12.55 12.65 818,489 12.573 -0.59%
2004-09-27 0 25.50 25.45 25.50 25.25 25.60 521,000 13,239,700 25.412 12.65 12.62 12.65 12.52 12.70 1,050,327 12.605 0.59%
2004-09-24 0 25.35 25.30 25.35 25.15 25.50 1,421,500 35,986,800 25.316 12.57 12.55 12.57 12.48 12.65 2,865,719 12.558 -1.36%
2004-09-23 0 25.70 25.65 25.70 25.55 26.25 1,950,000 50,218,981 25.753 12.75 12.72 12.75 12.67 13.02 3,931,166 12.775 -2.47%
2004-09-22 0 26.35 26.30 26.40 26.30 27.10 1,512,800 40,251,015 26.607 13.07 13.05 13.10 13.05 13.44 3,049,779 13.198 -3.48%
2004-09-21 0 27.30 27.30 27.35 27.05 27.40 577,500 15,762,882 27.295 13.54 13.54 13.57 13.42 13.59 1,164,230 13.539 0.00%
2004-09-20 0 27.30 27.25 27.30 27.10 27.35 852,500 23,216,385 27.233 13.54 13.52 13.54 13.44 13.57 1,718,625 13.509 1.30%
2004-09-17 0 26.95 26.95 27.00 26.50 27.50 1,184,000 31,832,600 26.886 13.37 13.37 13.39 13.14 13.64 2,386,924 13.336 -1.28%
2004-09-16 0 27.30 27.25 27.30 27.20 27.55 954,000 26,086,333 27.344 13.54 13.52 13.54 13.49 13.67 1,923,248 13.564 -1.27%
2004-09-15 0 27.65 27.60 27.65 27.50 27.70 1,394,294 38,471,370 27.592 13.72 13.69 13.72 13.64 13.74 2,810,873 13.687 0.73%
2004-09-14 0 27.45 27.40 27.45 27.25 27.70 1,407,000 38,712,575 27.514 13.62 13.59 13.62 13.52 13.74 2,836,488 13.648 1.29%
2004-09-13 0 27.10 27.10 27.25 26.45 27.25 1,839,500 49,535,974 26.929 13.44 13.44 13.52 13.12 13.52 3,708,400 13.358 2.46%
2004-09-10 0 26.45 26.35 26.45 26.30 26.50 724,500 19,143,775 26.423 13.12 13.07 13.12 13.05 13.14 1,460,580 13.107 0.57%
2004-09-09 0 26.30 26.25 26.30 26.20 26.55 610,000 16,074,033 26.351 13.05 13.02 13.05 13.00 13.17 1,229,749 13.071 -0.19%
2004-09-08 0 26.35 26.35 26.45 26.25 26.75 1,587,500 42,067,275 26.499 13.07 13.07 13.12 13.02 13.27 3,200,373 13.144 0.96%
2004-09-07 0 26.10 26.00 26.15 25.95 26.20 900,500 23,538,500 26.139 12.95 12.90 12.97 12.87 13.00 1,815,392 12.966 0.77%
2004-09-06 0 25.90 25.80 25.90 25.85 25.95 911,500 23,610,312 25.903 12.85 12.80 12.85 12.82 12.87 1,837,568 12.849 -0.77%
2004-09-03 0 26.10 26.10 26.15 25.80 26.40 1,567,000 40,972,825 26.147 12.95 12.95 12.97 12.80 13.10 3,159,045 12.970 -0.95%
2004-09-02 0 26.35 26.30 26.35 25.95 26.50 1,688,000 44,474,448 26.347 13.07 13.05 13.07 12.87 13.14 3,402,979 13.069 1.54%
2004-09-01 0 25.95 25.90 25.95 25.75 26.20 1,206,500 31,259,564 25.909 12.87 12.85 12.87 12.77 13.00 2,432,283 12.852 -0.38%
2004-08-31 0 26.05 26.05 26.10 25.55 26.10 1,063,200 27,516,480 25.881 12.92 12.92 12.95 12.67 12.95 2,143,393 12.838 0.97%
2004-08-30 0 25.80 25.75 25.80 25.70 25.90 678,500 17,511,975 25.810 12.80 12.77 12.80 12.75 12.85 1,367,844 12.803 -0.58%
2004-08-27 0 25.95 25.90 25.95 25.65 26.05 1,192,500 30,933,550 25.940 12.87 12.85 12.87 12.72 12.92 2,404,059 12.867 -0.38%
2004-08-26 0 26.05 26.05 26.10 25.50 26.10 1,803,000 46,752,295 25.930 12.92 12.92 12.95 12.65 12.95 3,634,817 12.862 1.17%
2004-08-25 0 25.75 25.70 25.75 25.15 25.80 1,473,000 37,530,325 25.479 12.77 12.75 12.77 12.48 12.80 2,969,543 12.638 2.39%
2004-08-24 0 25.15 25.15 25.20 24.55 25.20 531,061 13,254,091 24.958 12.48 12.48 12.50 12.18 12.50 1,070,610 12.380 1.00%
2004-08-23 0 24.90 24.85 25.00 24.90 25.25 135,500 3,396,950 25.070 12.35 12.33 12.40 12.35 12.52 273,166 12.435 -0.40%
2004-08-20 0 25.00 24.90 25.00 24.65 25.25 1,488,500 37,202,400 24.993 12.40 12.35 12.40 12.23 12.52 3,000,790 12.398 0.00%
2004-08-19 0 25.00 24.95 25.00 24.20 25.10 2,581,000 63,818,600 24.726 12.40 12.38 12.40 12.00 12.45 5,203,251 12.265 4.17%
2004-08-18 0 24.00 23.95 24.00 23.65 24.05 2,306,500 55,215,939 23.939 11.90 11.88 11.90 11.73 11.93 4,649,864 11.875 0.21%
2004-08-17 0 23.95 23.90 24.00 23.90 24.15 835,500 20,031,625 23.976 11.88 11.86 11.90 11.86 11.98 1,684,354 11.893 0.84%
2004-08-16 0 23.75 23.75 23.85 23.30 24.05 638,500 15,205,194 23.814 11.78 11.78 11.83 11.56 11.93 1,287,205 11.813 0.64%
2004-08-13 0 23.60 23.55 23.60 23.50 24.35 1,748,000 41,564,850 23.779 11.71 11.68 11.71 11.66 12.08 3,523,938 11.795 -3.28%
2004-08-12 0 25.40 25.35 25.40 25.35 26.45 4,035,000 103,264,893 25.592 12.10 12.08 12.10 12.08 12.60 8,467,871 12.195 -3.97%
2004-08-11 0 26.45 26.40 26.45 26.25 26.65 1,415,500 37,324,625 26.369 12.60 12.58 12.60 12.51 12.70 2,970,575 12.565 1.54%
2004-08-10 0 26.05 26.05 26.10 25.95 26.50 1,596,565 41,714,027 26.127 12.41 12.41 12.44 12.37 12.63 3,350,559 12.450 -1.51%
2004-08-09 0 26.45 26.45 26.50 26.40 26.75 1,219,000 32,401,000 26.580 12.60 12.60 12.63 12.58 12.75 2,558,199 12.666 -1.49%
2004-08-06 0 26.85 26.80 26.85 26.30 26.90 1,604,487 42,716,566 26.623 12.79 12.77 12.79 12.53 12.82 3,367,184 12.686 0.75%
2004-08-05 0 26.65 26.60 26.65 26.55 26.75 2,218,000 59,112,550 26.651 12.70 12.68 12.70 12.65 12.75 4,654,706 12.700 0.57%
2004-08-04 0 26.50 26.50 26.55 26.50 27.10 2,880,980 76,662,624 26.610 12.63 12.63 12.65 12.63 12.91 6,046,039 12.680 -2.39%
2004-08-03 0 27.15 27.10 27.15 27.10 27.35 1,174,500 31,963,150 27.214 12.94 12.91 12.94 12.91 13.03 2,464,812 12.968 0.00%
2004-08-02 0 27.15 27.10 27.15 26.90 27.30 902,000 24,471,775 27.131 12.94 12.91 12.94 12.82 13.01 1,892,942 12.928 -0.18%
2004-07-30 0 27.20 27.20 27.25 27.05 27.35 2,530,040 68,787,665 27.188 12.96 12.96 12.98 12.89 13.03 5,309,555 12.955 0.74%
2004-07-29 0 27.00 26.95 27.00 26.85 27.65 5,481,570 148,990,272 27.180 12.87 12.84 12.87 12.79 13.18 11,503,650 12.952 -3.74%
2004-07-28 0 28.05 28.05 28.10 28.05 29.95 3,478,000 99,478,997 28.602 13.37 13.37 13.39 13.37 14.27 7,298,948 13.629 3.12%
2004-07-27 0 27.20 27.15 27.20 27.10 27.40 1,116,500 30,353,750 27.187 12.96 12.94 12.96 12.91 13.06 2,343,092 12.955 0.00%
2004-07-26 0 27.20 27.15 27.20 27.00 27.35 917,000 24,940,925 27.198 12.96 12.94 12.96 12.87 13.03 1,924,421 12.960 -1.09%
2004-07-23 0 27.50 27.50 27.55 27.30 27.55 792,900 21,739,745 27.418 13.10 13.10 13.13 13.01 13.13 1,663,984 13.065 -0.18%
2004-07-22 0 27.55 27.55 27.60 27.50 27.70 692,500 19,123,975 27.616 13.13 13.13 13.15 13.10 13.20 1,453,284 13.159 -1.78%
2004-07-21 0 28.05 28.00 28.05 27.90 28.40 2,124,500 59,674,375 28.089 13.37 13.34 13.37 13.29 13.53 4,458,486 13.384 1.08%
2004-07-20 0 27.75 27.65 27.70 27.40 27.75 794,500 21,878,450 27.537 13.22 13.18 13.20 13.06 13.22 1,667,342 13.122 0.00%
2004-07-19 0 27.75 27.75 27.80 26.75 27.95 1,174,500 32,211,175 27.425 13.22 13.22 13.25 12.75 13.32 2,464,812 13.068 3.74%
2004-07-16 0 26.75 26.70 26.75 26.55 26.75 912,000 24,341,290 26.690 12.75 12.72 12.75 12.65 12.75 1,913,928 12.718 0.75%
2004-07-15 0 26.55 26.50 26.55 26.55 26.80 373,240 9,929,688 26.604 12.65 12.63 12.65 12.65 12.77 783,283 12.677 -0.75%
2004-07-14 0 26.75 26.70 26.75 26.25 26.95 935,200 24,985,700 26.717 12.75 12.72 12.75 12.51 12.84 1,962,615 12.731 0.56%
2004-07-13 0 26.60 26.60 26.65 26.55 27.50 1,973,000 52,697,005 26.709 12.68 12.68 12.70 12.65 13.10 4,140,548 12.727 -3.97%
2004-07-12 0 27.70 27.60 27.70 27.50 28.10 421,500 11,716,425 27.797 13.20 13.15 13.20 13.10 13.39 884,562 13.245 -1.07%
2004-07-09 0 28.00 27.95 28.00 27.95 28.15 801,750 22,438,525 27.987 13.34 13.32 13.34 13.32 13.41 1,682,557 13.336 0.18%
2004-07-08 0 27.95 27.90 28.05 27.90 28.20 1,349,551 37,787,337 28.000 13.32 13.29 13.37 13.29 13.44 2,832,174 13.342 -0.89%
2004-07-07 0 28.20 28.20 28.25 28.00 28.40 1,227,890 34,741,686 28.294 13.44 13.44 13.46 13.34 13.53 2,576,856 13.482 -1.57%
2004-07-06 0 28.65 28.40 28.65 28.20 28.90 1,387,000 39,606,950 28.556 13.65 13.53 13.65 13.44 13.77 2,910,765 13.607 -0.35%
2004-07-05 0 28.75 28.70 28.75 27.75 29.00 971,500 27,783,105 28.598 13.70 13.68 13.70 13.22 13.82 2,038,795 13.627 1.59%
2004-07-02 0 28.30 28.30 28.40 27.70 28.60 2,472,140 69,530,095 28.125 13.49 13.49 13.53 13.20 13.63 5,188,045 13.402 -3.25%
2004-06-30 0 29.25 29.30 29.35 29.25 30.00 1,082,551 31,950,679 29.514 13.94 13.96 13.99 13.94 14.30 2,271,847 14.064 -1.02%
2004-06-29 0 29.55 29.45 29.55 29.10 29.65 449,500 13,220,561 29.412 14.08 14.03 14.08 13.87 14.13 943,323 14.015 0.17%
2004-06-28 0 29.50 29.50 29.55 28.80 29.80 858,500 25,289,674 29.458 14.06 14.06 14.08 13.72 14.20 1,801,652 14.037 2.08%
2004-06-25 0 28.90 28.90 28.95 28.65 28.95 834,500 24,039,725 28.807 13.77 13.77 13.79 13.65 13.79 1,751,286 13.727 0.87%
2004-06-24 0 28.65 28.60 28.85 28.00 28.95 1,889,000 54,095,200 28.637 13.65 13.63 13.75 13.34 13.79 3,964,265 13.646 3.06%
2004-06-23 0 27.80 27.85 27.90 26.50 27.90 1,072,500 29,315,650 27.334 13.25 13.27 13.29 12.63 13.29 2,250,754 13.025 2.96%
2004-06-21 0 27.00 27.00 27.10 26.50 27.10 1,068,435 28,629,909 26.796 12.87 12.87 12.91 12.63 12.91 2,242,223 12.769 -0.18%
2004-06-18 0 27.05 26.95 27.05 26.40 27.45 1,874,500 50,485,475 26.933 12.89 12.84 12.89 12.58 13.08 3,933,835 12.834 -0.73%
2004-06-17 0 27.25 27.05 27.25 26.55 27.70 1,080,000 29,156,458 26.997 12.98 12.89 12.98 12.65 13.20 2,266,493 12.864 -1.80%
2004-06-16 0 27.75 27.60 27.80 27.50 28.00 1,327,500 36,718,550 27.660 13.22 13.15 13.25 13.10 13.34 2,785,898 13.180 1.46%
2004-06-15 0 27.35 27.30 27.35 27.00 28.10 1,775,000 48,748,850 27.464 13.03 13.01 13.03 12.87 13.39 3,725,024 13.087 -1.08%
2004-06-14 0 27.65 27.65 27.70 27.00 29.45 4,342,000 121,235,811 27.922 13.18 13.18 13.20 12.87 14.03 9,112,143 13.305 -5.79%
2004-06-11 0 29.35 29.30 29.35 29.25 30.50 3,161,000 93,617,201 29.616 13.99 13.96 13.99 13.94 14.53 6,633,690 14.112 -4.08%
2004-06-10 0 30.60 30.50 30.60 30.40 30.90 1,849,000 56,502,850 30.559 14.58 14.53 14.58 14.49 14.72 3,880,321 14.561 -2.86%
2004-06-09 0 31.50 31.40 31.50 31.20 31.80 471,000 14,788,582 31.398 15.01 14.96 15.01 14.87 15.15 988,443 14.961 0.32%
2004-06-08 0 31.40 31.30 31.50 31.10 32.20 880,000 27,815,550 31.609 14.96 14.91 15.01 14.82 15.34 1,846,772 15.062 0.32%
2004-06-07 0 31.30 31.20 31.30 30.90 31.60 595,084 18,575,653 31.215 14.91 14.87 14.91 14.72 15.06 1,248,846 14.874 2.62%
2004-06-04 0 30.50 30.50 30.60 30.10 30.80 561,400 17,071,400 30.409 14.53 14.53 14.58 14.34 14.68 1,178,157 14.490 -0.97%
2004-06-03 0 30.80 30.50 30.80 30.00 31.60 1,583,500 49,020,000 30.957 14.68 14.53 14.68 14.30 15.06 3,323,141 14.751 -3.14%
2004-06-02 0 31.80 31.70 31.80 31.00 31.90 537,700 16,882,210 31.397 15.15 15.11 15.15 14.77 15.20 1,128,420 14.961 2.25%
2004-06-01 0 31.10 31.00 31.10 30.60 31.20 393,000 12,180,600 30.994 14.82 14.77 14.82 14.58 14.87 824,752 14.769 0.65%
2004-05-31 0 30.90 30.80 30.90 30.70 31.10 379,900 11,726,759 30.868 14.72 14.68 14.72 14.63 14.82 797,260 14.709 -0.64%
2004-05-28 0 31.10 31.30 31.40 30.20 31.40 1,331,500 41,174,338 30.923 14.82 14.91 14.96 14.39 14.96 2,794,293 14.735 3.67%
2004-05-27 0 30.00 29.95 30.00 30.00 30.90 900,000 27,216,541 30.241 14.30 14.27 14.30 14.30 14.72 1,888,744 14.410 1.35%
2004-05-25 0 29.60 29.50 29.60 29.25 29.70 558,500 16,506,800 29.556 14.10 14.06 14.10 13.94 14.15 1,172,071 14.083 -0.17%
2004-05-24 0 29.65 29.65 29.70 29.05 29.75 608,700 17,952,325 29.493 14.13 14.13 14.15 13.84 14.18 1,277,421 14.054 2.07%
2004-05-21 0 29.05 28.90 29.10 28.30 29.40 556,000 16,122,850 28.998 13.84 13.77 13.87 13.49 14.01 1,166,824 13.818 0.87%
2004-05-20 0 28.80 28.45 28.80 28.15 29.15 1,147,024 32,797,866 28.594 13.72 13.56 13.72 13.41 13.89 2,407,150 13.625 -2.04%
2004-05-19 0 29.40 29.20 29.50 27.30 29.55 2,126,000 59,787,909 28.122 14.01 13.91 14.06 13.01 14.08 4,461,634 13.400 10.73%
2004-05-18 0 26.55 26.60 26.70 26.20 27.85 1,950,500 52,565,059 26.950 12.65 12.68 12.72 12.48 13.27 4,093,329 12.842 -4.15%
2004-05-17 0 27.70 27.75 27.80 27.40 29.30 1,558,000 43,580,310 27.972 13.20 13.22 13.25 13.06 13.96 3,269,627 13.329 -6.10%
2004-05-14 0 29.50 29.40 29.50 29.05 29.95 1,000,700 29,444,825 29.424 14.06 14.01 14.06 13.84 14.27 2,100,074 14.021 -2.32%
2004-05-13 0 30.20 29.95 30.00 29.80 30.90 1,897,294 57,008,067 30.047 14.39 14.27 14.30 14.20 14.72 3,981,671 14.318 -2.27%
2004-05-12 0 30.90 30.90 31.20 30.90 31.70 1,737,000 54,372,627 31.303 14.72 14.72 14.87 14.72 15.11 3,645,277 14.916 -0.64%
2004-05-11 0 31.10 31.00 31.10 30.00 31.20 1,382,000 42,357,620 30.650 14.82 14.77 14.82 14.30 14.87 2,900,272 14.605 -0.96%
2004-05-10 0 31.40 31.30 31.40 30.90 32.50 1,267,000 39,713,960 31.345 14.96 14.91 14.96 14.72 15.49 2,658,933 14.936 -4.85%
2004-05-07 0 33.00 32.90 33.00 32.80 33.10 486,500 16,047,272 32.985 15.72 15.68 15.72 15.63 15.77 1,020,971 15.718 -1.49%
2004-05-06 0 33.50 33.40 33.50 33.00 33.60 1,483,000 49,563,647 33.421 15.96 15.92 15.96 15.72 16.01 3,112,231 15.925 0.30%
2004-05-05 0 33.40 33.30 33.40 32.50 33.60 1,428,750 47,505,375 33.250 15.92 15.87 15.92 15.49 16.01 2,998,382 15.844 1.52%
2004-05-04 0 32.90 33.00 33.10 32.30 33.40 1,458,500 47,610,270 32.643 15.68 15.72 15.77 15.39 15.92 3,060,815 15.555 4.44%
2004-05-03 0 31.50 31.40 31.50 31.00 32.50 2,420,500 76,621,300 31.655 15.01 14.96 15.01 14.77 15.49 5,079,673 15.084 -2.48%
2004-04-30 0 32.30 32.30 32.40 32.00 33.60 2,241,900 72,867,759 32.503 15.39 15.39 15.44 15.25 16.01 4,704,863 15.488 -5.00%
2004-04-29 0 34.00 33.90 34.00 33.80 35.00 1,726,750 59,253,100 34.315 16.20 16.15 16.20 16.11 16.68 3,623,766 16.351 -5.29%
2004-04-28 0 35.90 35.80 35.90 35.00 36.10 1,818,100 64,915,712 35.705 17.11 17.06 17.11 16.68 17.20 3,815,474 17.014 1.99%
2004-04-27 0 35.20 35.20 35.40 34.70 35.70 1,073,500 38,039,700 35.435 16.77 16.77 16.87 16.53 17.01 2,252,852 16.885 1.44%
2004-04-26 0 34.70 34.60 34.70 34.30 35.50 334,290 11,614,963 34.745 16.53 16.49 16.53 16.34 16.92 701,543 16.556 -1.42%
2004-04-23 0 35.20 35.10 35.20 34.00 35.50 1,176,500 41,164,850 34.989 16.77 16.73 16.77 16.20 16.92 2,469,009 16.673 6.02%
2004-04-22 0 33.20 33.00 33.30 33.00 34.50 713,500 23,960,700 33.582 15.82 15.72 15.87 15.72 16.44 1,497,355 16.002 -2.64%
2004-04-21 0 34.10 34.00 34.20 33.00 34.60 929,100 31,420,972 33.819 16.25 16.20 16.30 15.72 16.49 1,949,814 16.115 1.49%
2004-04-20 0 33.60 33.60 33.80 33.20 34.30 554,900 18,778,100 33.841 16.01 16.01 16.11 15.82 16.34 1,164,516 16.125 -1.75%
2004-04-19 0 34.20 34.00 34.20 33.90 34.60 767,500 26,306,082 34.275 16.30 16.20 16.30 16.15 16.49 1,610,679 16.332 -0.29%
2004-04-16 0 34.30 34.30 34.40 34.00 34.60 897,500 30,620,066 34.117 16.34 16.34 16.39 16.20 16.49 1,883,498 16.257 1.48%
2004-04-15 0 33.80 33.90 34.00 33.60 34.70 1,413,400 48,211,161 34.110 16.11 16.15 16.20 16.01 16.53 2,966,168 16.254 -2.31%
2004-04-14 0 34.60 34.60 34.80 34.50 36.30 847,500 29,851,405 35.223 16.49 16.49 16.58 16.44 17.30 1,778,568 16.784 -5.46%
2004-04-13 0 36.60 36.60 36.80 36.00 37.10 2,520,500 92,076,148 36.531 17.44 17.44 17.54 17.15 17.68 5,289,534 17.407 2.35%
2004-04-08 0 36.60 36.50 36.60 36.50 36.70 673,500 24,602,573 36.529 17.04 16.99 17.04 16.99 17.09 1,446,611 17.007 0.00%
2004-04-07 0 36.60 36.50 36.70 36.20 36.90 508,000 18,560,800 36.537 17.04 16.99 17.09 16.85 17.18 1,091,134 17.011 -0.27%
2004-04-06 0 36.70 36.70 36.90 36.00 37.10 2,320,150 84,959,170 36.618 17.09 17.09 17.18 16.76 17.27 4,983,453 17.048 3.09%
2004-04-02 0 35.60 35.20 35.60 34.70 35.60 904,500 31,906,910 35.276 16.57 16.39 16.57 16.16 16.57 1,942,777 16.423 2.59%
2004-04-01 0 34.70 34.30 34.80 34.10 35.20 401,500 13,899,350 34.619 16.16 15.97 16.20 15.88 16.39 862,382 16.117 0.00%
2004-03-31 0 34.70 34.50 34.80 34.40 35.30 529,000 18,299,650 34.593 16.16 16.06 16.20 16.02 16.43 1,136,240 16.105 -0.29%
2004-03-30 0 34.80 34.80 34.90 34.20 35.00 665,500 23,130,950 34.757 16.20 16.20 16.25 15.92 16.29 1,429,428 16.182 2.35%
2004-03-29 0 34.00 34.00 34.10 33.60 34.00 304,400 10,298,245 33.831 15.83 15.83 15.88 15.64 15.83 653,821 15.751 -1.16%
2004-03-26 0 34.40 34.40 34.50 33.80 34.60 949,500 32,595,319 34.329 16.02 16.02 16.06 15.74 16.11 2,039,432 15.983 2.08%
2004-03-25 0 33.70 33.50 33.80 33.40 34.40 1,807,000 61,374,650 33.965 15.69 15.60 15.74 15.55 16.02 3,881,257 15.813 -0.88%
2004-03-24 0 34.00 33.70 34.10 33.10 34.10 1,331,000 44,647,750 33.545 15.83 15.69 15.88 15.41 15.88 2,858,856 15.617 3.34%
2004-03-23 0 32.90 32.80 32.90 32.30 33.00 1,512,000 49,352,550 32.641 15.32 15.27 15.32 15.04 15.36 3,247,626 15.196 -0.90%
2004-03-22 0 33.20 32.90 33.30 32.50 33.60 1,209,000 40,046,850 33.124 15.46 15.32 15.50 15.13 15.64 2,596,812 15.422 -2.06%
2004-03-19 0 33.90 33.80 34.00 33.70 34.00 690,500 23,399,860 33.888 15.78 15.74 15.83 15.69 15.83 1,483,126 15.777 -0.29%
2004-03-18 0 34.00 33.70 34.00 33.60 34.30 1,006,500 34,185,100 33.964 15.83 15.69 15.83 15.64 15.97 2,161,862 15.813 0.59%
2004-03-17 0 33.80 33.70 33.90 33.10 34.00 731,500 24,559,875 33.575 15.74 15.69 15.78 15.41 15.83 1,571,190 15.631 2.42%
2004-03-16 0 33.00 32.90 33.20 32.60 33.50 1,090,023 36,035,566 33.059 15.36 15.32 15.46 15.18 15.60 2,341,262 15.392 -1.79%
2004-03-15 0 33.60 33.50 33.60 33.30 34.20 1,526,500 51,732,844 33.890 15.64 15.60 15.64 15.50 15.92 3,278,771 15.778 0.30%
2004-03-12 0 33.50 33.40 33.50 31.90 33.80 2,011,500 66,192,706 32.907 15.60 15.55 15.60 14.85 15.74 4,320,503 15.321 1.52%
2004-03-11 0 33.00 33.00 33.10 31.50 33.10 2,120,025 68,483,003 32.303 15.36 15.36 15.41 14.67 15.41 4,553,604 15.039 -1.20%
2004-03-10 0 33.40 33.20 33.40 32.80 34.80 3,831,000 127,812,600 33.363 15.55 15.46 15.55 15.27 16.20 8,228,609 15.533 -4.02%
2004-03-09 0 34.80 34.70 34.80 34.50 35.20 1,360,813 47,295,111 34.755 16.20 16.16 16.20 16.06 16.39 2,922,892 16.181 -0.85%
2004-03-08 0 35.10 35.10 35.20 35.00 35.90 1,022,891 35,998,866 35.193 16.34 16.34 16.39 16.29 16.71 2,197,069 16.385 -1.13%
2004-03-05 0 35.50 35.50 35.60 34.50 35.70 1,257,830 44,378,736 35.282 16.53 16.53 16.57 16.06 16.62 2,701,694 16.426 1.14%
2004-03-04 0 35.10 35.00 35.10 35.10 36.10 1,699,500 60,564,424 35.637 16.34 16.29 16.34 16.34 16.81 3,650,358 16.591 -1.40%
2004-03-03 0 35.60 35.60 35.70 35.30 36.20 1,664,000 59,635,050 35.838 16.57 16.57 16.62 16.43 16.85 3,574,107 16.685 0.56%
2004-03-02 0 35.40 35.40 35.50 35.40 36.10 1,824,330 64,955,530 35.605 16.48 16.48 16.53 16.48 16.81 3,918,480 16.577 -1.67%
2004-03-01 0 36.00 35.90 36.10 35.40 36.30 1,833,500 65,630,967 35.795 16.76 16.71 16.81 16.48 16.90 3,938,177 16.665 1.41%
2004-02-27 0 35.50 35.30 35.40 34.50 36.20 5,558,500 196,146,699 35.288 16.53 16.43 16.48 16.06 16.85 11,939,108 16.429 -1.39%
2004-02-26 0 36.00 35.90 36.00 35.50 36.60 2,434,700 87,718,470 36.028 16.76 16.71 16.76 16.53 17.04 5,229,495 16.774 0.28%
2004-02-25 0 35.90 35.70 35.90 35.30 38.50 4,170,000 150,790,200 36.161 16.71 16.62 16.71 16.43 17.92 8,956,748 16.835 -4.27%
2004-02-24 0 37.50 37.40 37.50 36.60 38.60 1,345,000 50,559,150 37.590 17.46 17.41 17.46 17.04 17.97 2,888,927 17.501 -3.10%
2004-02-23 0 38.70 38.70 38.80 37.60 39.00 3,189,000 121,520,150 38.106 18.02 18.02 18.06 17.51 18.16 6,849,657 17.741 2.93%
2004-02-20 0 37.60 37.50 37.60 37.20 37.70 550,605 20,651,497 37.507 17.51 17.46 17.51 17.32 17.55 1,182,645 17.462 -0.27%
2004-02-19 0 37.70 37.70 37.80 37.20 38.70 1,248,500 47,315,200 37.898 17.55 17.55 17.60 17.32 18.02 2,681,655 17.644 -1.05%
2004-02-18 0 38.10 38.00 38.10 36.10 38.10 2,559,000 95,665,930 37.384 17.74 17.69 17.74 16.81 17.74 5,496,479 17.405 6.13%
2004-02-17 0 35.90 35.90 36.00 35.50 36.40 987,500 35,521,800 35.971 16.71 16.71 16.76 16.53 16.95 2,121,052 16.747 -0.28%
2004-02-16 0 36.00 35.90 36.00 35.30 36.30 1,138,500 40,871,017 35.899 16.76 16.71 16.76 16.43 16.90 2,445,385 16.714 2.27%
2004-02-13 0 35.20 35.20 35.40 34.90 35.50 1,216,000 42,763,100 35.167 16.39 16.39 16.48 16.25 16.53 2,611,848 16.373 0.57%
2004-02-12 0 35.00 34.90 35.00 34.60 35.70 1,452,500 50,778,100 34.959 16.29 16.25 16.29 16.11 16.62 3,119,826 16.276 0.00%
2004-02-11 0 35.00 35.00 35.30 34.70 36.60 1,999,977 70,513,592 35.257 16.29 16.29 16.43 16.16 17.04 4,295,753 16.415 -1.96%
2004-02-10 0 35.70 35.70 35.90 35.70 36.80 687,000 24,866,994 36.196 16.62 16.62 16.71 16.62 17.13 1,475,608 16.852 -2.72%
2004-02-09 0 36.70 36.60 36.70 35.40 37.00 859,000 31,412,000 36.568 17.09 17.04 17.09 16.48 17.23 1,845,047 17.025 4.86%
2004-02-06 0 35.00 35.00 35.10 34.00 35.10 2,097,000 73,023,750 34.823 16.29 16.29 16.34 15.83 16.34 4,504,149 16.213 2.64%
2004-02-05 0 34.10 34.00 34.10 34.00 34.40 758,510 25,947,051 34.208 15.88 15.83 15.88 15.83 16.02 1,629,204 15.926 -0.87%
2004-02-04 0 34.40 34.30 34.40 34.20 35.90 1,472,000 51,670,687 35.102 16.02 15.97 16.02 15.92 16.71 3,161,710 16.343 -3.10%
2004-02-03 0 35.50 35.50 35.60 35.40 36.10 625,500 22,290,091 35.636 16.53 16.53 16.57 16.48 16.81 1,343,512 16.591 0.57%
2004-02-02 0 35.30 35.20 35.50 35.00 35.90 626,980 22,259,667 35.503 16.43 16.39 16.53 16.29 16.71 1,346,691 16.529 -1.40%
2004-01-30 0 35.80 35.70 35.80 35.00 35.90 1,739,000 62,077,450 35.697 16.67 16.62 16.67 16.29 16.71 3,735,200 16.620 0.00%
2004-01-29 0 35.80 35.80 36.00 35.40 36.50 1,375,000 49,257,064 35.823 16.67 16.67 16.76 16.48 16.99 2,953,364 16.678 -2.98%
2004-01-28 0 36.90 36.80 36.90 36.40 38.00 1,323,500 48,924,820 36.966 17.18 17.13 17.18 16.95 17.69 2,842,747 17.210 -2.89%
2004-01-27 0 38.00 38.00 38.20 38.00 38.90 1,948,900 74,446,888 38.199 17.69 17.69 17.78 17.69 18.11 4,186,044 17.785 0.00%
2004-01-26 0 38.00 38.20 38.50 37.10 38.80 1,478,000 55,460,416 37.524 17.69 17.78 17.92 17.27 18.06 3,174,598 17.470 -1.55%
2004-01-21 0 38.60 38.60 38.80 37.90 38.80 2,069,000 79,215,400 38.287 17.97 17.97 18.06 17.65 18.06 4,444,007 17.825 0.52%
2004-01-20 0 38.40 38.30 38.40 38.00 38.50 488,000 18,779,400 38.482 17.88 17.83 17.88 17.69 17.92 1,048,176 17.916 0.52%
2004-01-19 0 38.20 38.20 38.30 37.50 39.00 2,036,075 77,315,009 37.973 17.78 17.78 17.83 17.46 18.16 4,373,288 17.679 2.41%
2004-01-16 0 37.30 37.10 37.30 37.00 38.30 721,500 27,120,065 37.588 17.37 17.27 17.37 17.23 17.83 1,549,711 17.500 -4.11%
2004-01-15 0 38.90 38.70 38.90 38.70 39.40 407,000 15,717,615 38.618 18.11 18.02 18.11 18.02 18.34 874,196 17.980 0.78%
2004-01-14 0 38.60 38.50 38.60 38.20 38.70 542,500 20,997,796 38.706 17.97 17.92 17.97 17.78 18.02 1,165,236 18.020 -0.77%
2004-01-13 0 38.90 38.80 39.00 38.60 39.80 1,171,500 45,713,060 39.021 18.11 18.06 18.16 17.97 18.53 2,516,266 18.167 0.78%
2004-01-12 0 38.60 38.40 39.20 37.30 39.50 1,275,099 49,309,962 38.671 17.97 17.88 18.25 17.37 18.39 2,738,787 18.004 2.66%
2004-01-09 0 37.60 37.50 38.00 35.50 38.20 1,733,500 64,188,303 37.028 17.51 17.46 17.69 16.53 17.78 3,723,387 17.239 7.12%
2004-01-08 0 35.10 35.00 35.10 35.00 36.00 733,500 25,984,650 35.426 16.34 16.29 16.34 16.29 16.76 1,575,485 16.493 1.74%
2004-01-07 0 34.50 34.10 34.50 34.10 35.80 1,012,500 35,583,885 35.145 16.06 15.88 16.06 15.88 16.67 2,174,750 16.362 -1.43%
2004-01-06 0 35.00 34.80 35.00 34.70 36.50 1,018,500 36,273,750 35.615 16.29 16.20 16.29 16.16 16.99 2,187,637 16.581 -3.85%
2004-01-05 0 36.40 36.00 36.40 34.30 36.70 1,048,000 37,802,000 36.071 16.95 16.76 16.95 15.97 17.09 2,251,000 16.793 6.43%
2004-01-02 0 34.20 34.20 34.30 34.00 34.60 429,000 14,756,150 34.397 15.92 15.92 15.97 15.83 16.11 921,450 16.014 0.59%
2003-12-31 0 34.00 33.90 34.00 33.90 34.40 72,500 2,481,900 34.233 15.83 15.78 15.83 15.78 16.02 155,723 15.938 0.00%
2003-12-30 0 34.00 34.00 34.10 33.60 34.40 596,500 20,271,950 33.985 15.83 15.83 15.88 15.64 16.02 1,281,223 15.822 2.41%
2003-12-29 0 33.20 33.10 33.20 33.10 33.40 162,000 5,399,000 33.327 15.46 15.41 15.46 15.41 15.55 347,960 15.516 0.00%
2003-12-24 0 33.20 33.10 33.30 33.00 33.50 226,500 7,494,100 33.087 15.46 15.41 15.50 15.36 15.60 486,500 15.404 0.30%
2003-12-23 0 33.10 32.80 33.20 31.80 33.20 337,055 11,037,006 32.745 15.41 15.27 15.46 14.81 15.46 723,961 15.245 2.80%
2003-12-22 0 32.20 32.10 32.20 32.00 32.30 473,500 15,163,248 32.024 14.99 14.94 14.99 14.90 15.04 1,017,031 14.909 0.63%
2003-12-19 0 32.00 31.90 32.10 31.30 32.60 573,500 18,278,625 31.872 14.90 14.85 14.94 14.57 15.18 1,231,821 14.839 0.00%
2003-12-18 0 32.00 32.00 32.10 31.00 32.30 573,000 18,322,970 31.977 14.90 14.90 14.94 14.43 15.04 1,230,747 14.888 0.95%
2003-12-17 0 31.70 31.60 31.90 31.40 31.90 1,034,000 32,622,328 31.550 14.76 14.71 14.85 14.62 14.85 2,220,930 14.689 0.96%
2003-12-16 0 31.40 31.40 31.70 31.00 31.50 481,000 15,046,850 31.282 14.62 14.62 14.76 14.43 14.67 1,033,140 14.564 0.00%
2003-12-15 0 31.40 31.30 31.50 31.10 31.80 543,000 17,097,300 31.487 14.62 14.57 14.67 14.48 14.81 1,166,310 14.659 0.64%
2003-12-12 0 31.20 31.10 31.20 31.10 32.30 1,188,000 37,865,150 31.873 14.53 14.48 14.53 14.48 15.04 2,551,706 14.839 0.65%
2003-12-11 0 31.00 30.90 31.00 30.90 32.20 1,402,500 43,999,700 31.372 14.43 14.39 14.43 14.39 14.99 3,012,431 14.606 -1.90%
2003-12-10 0 31.60 31.50 31.60 31.60 32.20 652,500 20,824,420 31.915 14.71 14.67 14.71 14.71 14.99 1,401,505 14.859 0.00%
2003-12-09 0 31.60 31.60 31.90 31.60 32.40 358,000 11,410,275 31.872 14.71 14.71 14.85 14.71 15.08 768,949 14.839 -1.86%
2003-12-08 0 32.20 32.10 32.50 32.00 32.50 1,125,000 36,213,000 32.189 14.99 14.94 15.13 14.90 15.13 2,416,389 14.986 0.63%
2003-12-05 0 32.00 31.90 32.00 31.80 33.00 876,500 28,197,150 32.170 14.90 14.85 14.90 14.81 15.36 1,882,635 14.977 -4.19%
2003-12-04 0 33.40 33.30 33.50 30.90 33.60 2,559,754 82,703,324 32.309 15.55 15.50 15.60 14.39 15.64 5,498,098 15.042 9.51%
2003-12-03 0 30.50 30.50 30.70 30.00 31.60 1,358,000 41,540,500 30.589 14.20 14.20 14.29 13.97 14.71 2,916,850 14.242 -1.93%
2003-12-02 0 31.10 30.90 31.20 30.60 31.40 862,000 26,713,950 30.991 14.48 14.39 14.53 14.25 14.62 1,851,491 14.428 0.32%
2003-12-01 0 31.00 30.90 31.00 30.70 31.00 682,000 21,079,900 30.909 14.43 14.39 14.43 14.29 14.43 1,464,869 14.390 1.97%
2003-11-28 0 30.40 30.30 30.40 30.30 31.20 698,000 21,434,054 30.708 14.15 14.11 14.15 14.11 14.53 1,499,235 14.297 -1.94%
2003-11-27 0 31.00 30.80 31.00 30.80 31.10 867,000 26,840,650 30.958 14.43 14.34 14.43 14.34 14.48 1,862,230 14.413 0.98%
2003-11-26 0 30.70 30.60 30.80 30.10 31.00 585,210 17,956,230 30.683 14.29 14.25 14.34 14.01 14.43 1,256,973 14.285 1.32%
2003-11-25 0 30.30 30.30 30.50 29.40 30.70 628,500 19,119,103 30.420 14.11 14.11 14.20 13.69 14.29 1,349,956 14.163 3.77%
2003-11-24 0 29.20 29.15 29.25 29.00 29.40 23,500 690,650 29.389 13.59 13.57 13.62 13.50 13.69 50,476 13.683 -2.01%
2003-11-21 0 29.80 29.50 29.80 28.80 29.90 401,500 11,707,025 29.158 13.87 13.73 13.87 13.41 13.92 862,382 13.575 1.02%
2003-11-20 0 29.50 29.50 29.80 29.25 30.10 578,259 17,171,043 29.694 13.73 13.73 13.87 13.62 14.01 1,242,043 13.825 1.55%
2003-11-19 0 29.05 29.05 29.50 29.00 29.50 614,500 17,902,867 29.134 13.52 13.52 13.73 13.50 13.73 1,319,885 13.564 -1.86%
2003-11-18 0 29.60 29.60 29.65 28.50 30.30 960,000 28,319,225 29.499 13.78 13.78 13.80 13.27 14.11 2,061,985 13.734 -1.66%
2003-11-17 0 30.10 30.00 30.10 29.80 30.30 390,000 11,685,650 29.963 14.01 13.97 14.01 13.87 14.11 837,681 13.950 -2.59%
2003-11-14 0 30.90 30.80 30.90 30.40 30.90 252,500 7,721,282 30.579 14.39 14.34 14.39 14.15 14.39 542,345 14.237 2.32%
2003-11-13 0 30.20 30.20 30.40 30.00 31.40 1,086,600 33,339,670 30.683 14.06 14.06 14.15 13.97 14.62 2,333,909 14.285 0.67%
2003-11-12 0 30.00 30.00 30.20 29.95 31.70 936,000 28,358,050 30.297 13.97 13.97 14.06 13.94 14.76 2,010,435 14.105 -5.96%
2003-11-11 0 31.90 31.80 31.90 31.10 32.30 933,500 29,633,200 31.744 14.85 14.81 14.85 14.48 15.04 2,005,066 14.779 -1.24%
2003-11-10 0 32.30 32.00 32.40 30.50 32.60 867,050 27,755,350 32.011 15.04 14.90 15.08 14.20 15.18 1,862,338 14.904 4.87%
2003-11-07 0 30.80 30.70 30.80 30.40 31.10 460,402 14,146,581 30.727 14.34 14.29 14.34 14.15 14.48 988,898 14.305 1.99%
2003-11-06 0 30.20 30.10 30.20 29.90 30.40 544,100 16,397,930 30.138 14.06 14.01 14.06 13.92 14.15 1,168,673 14.031 1.00%
2003-11-05 0 29.90 29.85 29.90 29.00 30.40 832,700 24,874,334 29.872 13.92 13.90 13.92 13.50 14.15 1,788,557 13.907 1.53%
2003-11-04 0 29.45 29.25 29.45 29.30 30.10 1,363,500 40,684,800 29.839 13.71 13.62 13.71 13.64 14.01 2,928,663 13.892 1.90%
2003-11-03 0 28.90 28.90 28.95 28.65 29.10 450,100 13,023,462 28.935 13.45 13.45 13.48 13.34 13.55 966,770 13.471 -0.52%
2003-10-31 0 29.05 29.00 29.05 27.70 29.35 1,514,500 43,555,004 28.759 13.52 13.50 13.52 12.90 13.66 3,252,996 13.389 4.31%
2003-10-30 0 27.85 27.80 27.95 27.30 28.00 1,292,500 35,738,266 27.650 12.97 12.94 13.01 12.71 13.04 2,776,162 12.873 -0.18%
2003-10-29 0 27.90 27.85 27.90 27.25 28.00 1,170,000 32,301,825 27.608 12.99 12.97 12.99 12.69 13.04 2,513,044 12.854 3.33%
2003-10-28 0 27.00 26.95 27.00 26.95 27.40 902,500 24,504,820 27.152 12.57 12.55 12.57 12.55 12.76 1,938,481 12.641 0.56%
2003-10-27 0 26.85 26.95 27.00 26.70 27.50 893,000 24,123,423 27.014 12.50 12.55 12.57 12.43 12.80 1,918,076 12.577 -0.56%
2003-10-24 0 27.00 26.95 27.00 26.90 28.00 1,222,260 33,452,359 27.369 12.57 12.55 12.57 12.52 13.04 2,625,294 12.742 -3.40%
2003-10-23 0 27.95 27.70 27.90 27.40 29.40 1,884,500 52,789,775 28.013 13.01 12.90 12.99 12.76 13.69 4,047,720 13.042 -3.62%
2003-10-22 0 29.00 28.95 29.00 28.15 29.30 1,428,500 41,309,000 28.918 13.50 13.48 13.50 13.11 13.64 3,068,277 13.463 3.02%
2003-10-21 0 28.15 27.90 28.00 28.00 29.40 1,168,200 33,894,018 29.014 13.11 12.99 13.04 13.04 13.69 2,509,178 13.508 -3.76%
2003-10-20 0 29.25 29.35 29.40 28.50 29.40 131,500 3,816,550 29.023 13.62 13.66 13.69 13.27 13.69 282,449 13.512 1.04%
2003-10-17 0 28.95 28.95 29.00 28.95 29.60 410,000 11,983,353 29.228 13.48 13.48 13.50 13.48 13.78 880,639 13.608 -1.19%
2003-10-16 0 29.30 29.25 29.30 28.60 29.55 1,096,000 31,976,445 29.176 13.64 13.62 13.64 13.32 13.76 2,354,100 13.583 2.45%
2003-10-15 0 28.60 28.45 28.60 28.00 28.70 787,500 22,268,800 28.278 13.32 13.25 13.32 13.04 13.36 1,691,472 13.165 2.14%
2003-10-14 0 28.00 27.95 28.00 27.35 28.45 629,225 17,644,244 28.041 13.04 13.01 13.04 12.73 13.25 1,351,513 13.055 1.27%
2003-10-13 0 27.65 27.65 27.70 27.10 27.70 547,500 15,061,625 27.510 12.87 12.87 12.90 12.62 12.90 1,175,976 12.808 2.41%
2003-10-10 0 27.00 26.90 27.00 26.90 27.35 171,500 4,636,575 27.035 12.57 12.52 12.57 12.52 12.73 368,365 12.587 0.75%
2003-10-09 0 26.80 26.80 26.95 26.65 27.40 453,475 12,283,819 27.088 12.48 12.48 12.55 12.41 12.76 974,019 12.611 0.94%
2003-10-08 0 26.55 26.60 26.85 26.50 27.40 710,500 19,037,350 26.794 12.36 12.38 12.50 12.34 12.76 1,526,084 12.475 -3.10%
2003-10-07 0 27.40 27.30 27.40 26.90 27.45 1,034,500 28,132,625 27.194 12.76 12.71 12.76 12.52 12.78 2,222,004 12.661 1.67%
2003-10-06 0 26.95 26.95 27.00 26.60 27.40 496,800 13,347,625 26.867 12.55 12.55 12.57 12.38 12.76 1,067,077 12.509 2.08%
2003-10-03 0 26.40 26.25 26.45 26.10 26.95 1,234,200 32,677,080 26.476 12.29 12.22 12.31 12.15 12.55 2,650,940 12.327 1.54%
2003-10-02 0 26.00 25.90 26.00 25.80 26.60 1,891,500 49,165,675 25.993 12.10 12.06 12.10 12.01 12.38 4,062,755 12.102 -0.76%
2003-09-30 0 26.20 26.15 26.20 25.25 26.35 1,085,300 28,077,522 25.871 12.20 12.17 12.20 11.76 12.27 2,331,117 12.045 5.01%
2003-09-29 0 24.95 24.95 25.00 24.95 25.35 725,612 18,198,518 25.080 11.62 11.62 11.64 11.62 11.80 1,558,543 11.677 -2.35%
2003-09-26 0 25.55 25.50 25.55 25.50 26.10 1,460,450 37,451,455 25.644 11.90 11.87 11.90 11.87 12.15 3,136,902 11.939 -2.48%
2003-09-25 0 26.20 26.15 26.20 25.95 26.70 778,000 20,451,796 26.288 12.20 12.17 12.20 12.08 12.43 1,671,067 12.239 -1.87%
2003-09-24 0 26.70 26.55 26.75 26.30 26.80 972,864 25,927,560 26.651 12.43 12.36 12.45 12.24 12.48 2,089,616 12.408 1.52%
2003-09-23 0 26.30 26.30 26.35 26.20 26.70 534,500 14,086,480 26.354 12.24 12.24 12.27 12.20 12.43 1,148,053 12.270 -1.31%
2003-09-22 0 26.65 26.55 26.60 26.30 27.95 320,500 8,583,387 26.781 12.41 12.36 12.38 12.24 13.01 688,402 12.469 -4.82%
2003-09-19 0 28.00 27.60 27.90 27.25 28.35 1,737,000 48,105,275 27.694 13.04 12.85 12.99 12.69 13.20 3,730,904 12.894 -0.36%
2003-09-18 0 28.10 27.90 28.10 27.80 28.10 412,000 11,538,639 28.006 13.08 12.99 13.08 12.94 13.08 884,935 13.039 0.00%
2003-09-17 0 28.10 28.05 28.15 27.40 28.40 485,500 13,519,529 27.847 13.08 13.06 13.11 12.76 13.22 1,042,806 12.965 3.31%
2003-09-16 0 27.20 27.20 27.25 27.00 27.60 970,141 26,433,432 27.247 12.66 12.66 12.69 12.57 12.85 2,083,767 12.685 -0.18%
2003-09-15 0 27.25 27.15 27.25 26.90 27.40 436,500 11,858,728 27.168 12.69 12.64 12.69 12.52 12.76 937,559 12.649 -0.55%
2003-09-11 0 27.40 27.30 27.40 27.35 27.60 1,082,500 29,716,525 27.452 12.76 12.71 12.76 12.73 12.85 2,325,103 12.781 -1.97%
2003-09-10 0 27.95 27.80 27.95 27.65 28.15 499,000 13,984,350 28.025 13.01 12.94 13.01 12.87 13.11 1,071,803 13.048 -0.71%
2003-09-09 0 28.15 28.15 28.20 28.10 28.30 1,013,450 28,521,167 28.143 13.11 13.11 13.13 13.08 13.18 2,176,790 13.102 1.44%
2003-09-08 0 27.75 27.60 27.75 27.70 28.40 389,000 10,851,885 27.897 12.92 12.85 12.92 12.90 13.22 835,534 12.988 -2.46%
2003-09-05 0 28.45 28.30 28.45 28.00 28.45 874,300 24,706,343 28.258 13.25 13.18 13.25 13.04 13.25 1,877,910 13.156 1.07%
2003-09-04 0 28.15 28.00 28.15 27.70 28.70 1,450,500 40,838,475 28.155 13.11 13.04 13.11 12.90 13.36 3,115,531 13.108 1.81%
2003-09-03 0 27.65 27.65 27.70 26.90 28.00 1,597,000 44,204,185 27.680 12.87 12.87 12.90 12.52 13.04 3,430,198 12.887 3.56%
2003-09-02 0 26.70 26.60 26.80 26.40 27.10 273,897 7,305,145 26.671 12.43 12.38 12.48 12.29 12.62 588,304 12.417 -0.93%
2003-09-01 0 26.95 26.95 27.05 26.20 27.20 553,500 14,916,325 26.949 12.55 12.55 12.59 12.20 12.66 1,188,863 12.547 2.86%
2003-08-29 0 26.20 26.20 26.30 25.60 26.40 1,055,500 27,514,235 26.067 12.20 12.20 12.24 11.92 12.29 2,267,110 12.136 3.35%
2003-08-28 0 25.35 25.35 25.55 25.20 25.85 832,000 21,231,599 25.519 11.80 11.80 11.90 11.73 12.04 1,787,054 11.881 -1.36%
2003-08-27 0 25.70 25.55 25.70 25.15 25.90 716,550 18,199,818 25.399 11.97 11.90 11.97 11.71 12.06 1,539,079 11.825 2.80%
2003-08-26 0 25.00 25.05 25.10 24.05 25.05 656,500 16,081,650 24.496 11.64 11.66 11.69 11.20 11.66 1,410,097 11.405 1.83%
2003-08-25 0 24.55 24.50 24.55 24.30 25.10 1,324,500 32,864,470 24.813 11.43 11.41 11.43 11.31 11.69 2,844,895 11.552 -1.80%
2003-08-22 0 25.00 24.90 25.20 24.80 26.00 2,067,500 52,989,825 25.630 11.64 11.59 11.73 11.55 12.10 4,440,785 11.933 -3.10%
2003-08-21 0 25.80 25.90 25.95 25.15 25.90 1,012,000 25,810,625 25.505 12.01 12.06 12.08 11.71 12.06 2,173,676 11.874 1.78%
2003-08-20 0 25.35 25.30 25.35 25.05 25.45 564,500 14,245,100 25.235 11.80 11.78 11.80 11.66 11.85 1,212,490 11.749 0.60%
2003-08-19 0 25.20 25.05 25.20 25.00 25.55 815,000 20,561,575 25.229 11.73 11.66 11.73 11.64 11.90 1,750,539 11.746 0.60%
2003-08-18 0 25.05 25.05 25.10 24.65 25.10 868,500 21,632,646 24.908 11.66 11.66 11.69 11.48 11.69 1,865,452 11.596 2.24%
2003-08-15 0 24.50 24.50 24.55 24.40 24.80 2,104,500 51,775,647 24.602 11.41 11.41 11.43 11.36 11.55 4,520,258 11.454 0.41%
2003-08-14 0 24.40 24.35 24.45 24.00 24.50 2,579,000 62,439,900 24.211 11.36 11.34 11.38 11.17 11.41 5,539,437 11.272 2.35%
2003-08-13 0 24.20 24.20 24.25 23.70 24.55 3,225,000 77,287,500 23.965 11.10 11.10 11.12 10.87 11.26 7,031,583 10.991 3.20%
2003-08-12 0 23.45 23.40 23.45 23.35 23.90 1,605,400 37,670,190 23.465 10.76 10.73 10.76 10.71 10.96 3,500,311 10.762 0.00%
2003-08-11 0 23.45 23.40 23.45 23.30 23.75 1,589,000 37,339,625 23.499 10.76 10.73 10.76 10.69 10.89 3,464,554 10.778 -0.64%
2003-08-08 0 23.60 23.55 23.60 23.55 24.30 1,087,000 26,061,505 23.976 10.82 10.80 10.82 10.80 11.15 2,370,025 10.996 -1.67%
2003-08-07 0 24.00 23.90 24.00 23.70 24.10 713,000 16,999,825 23.843 11.01 10.96 11.01 10.87 11.05 1,554,579 10.935 -0.21%
2003-08-06 0 24.05 24.05 24.15 23.90 24.70 1,138,000 27,669,800 24.314 11.03 11.03 11.08 10.96 11.33 2,481,222 11.152 -3.22%
2003-08-05 0 24.85 24.80 24.85 24.65 25.15 316,300 7,877,935 24.907 11.40 11.37 11.40 11.31 11.53 689,640 11.423 1.02%
2003-08-04 0 24.60 24.55 24.70 24.50 25.25 973,000 24,080,019 24.748 11.28 11.26 11.33 11.24 11.58 2,121,467 11.351 -1.99%
2003-08-01 0 25.10 25.05 25.10 25.00 26.20 2,605,500 67,005,895 25.717 11.51 11.49 11.51 11.47 12.02 5,680,865 11.795 0.40%
2003-07-31 0 25.00 25.00 25.05 24.35 25.05 1,350,000 33,554,979 24.856 11.47 11.47 11.49 11.17 11.49 2,943,453 11.400 1.63%
2003-07-30 0 24.60 24.55 24.60 24.40 25.65 1,355,500 33,596,800 24.786 11.28 11.26 11.28 11.19 11.76 2,955,445 11.368 -5.02%
2003-07-29 0 25.90 25.75 25.90 25.05 26.70 1,503,000 38,647,825 25.714 11.88 11.81 11.88 11.49 12.25 3,277,045 11.793 -3.00%
2003-07-28 0 26.70 26.30 26.65 23.10 26.80 2,236,750 55,142,637 24.653 12.25 12.06 12.22 10.59 12.29 4,876,866 11.307 16.59%
2003-07-25 0 22.90 22.85 22.95 22.80 23.00 421,000 9,625,900 22.864 10.50 10.48 10.53 10.46 10.55 917,921 10.487 0.22%
2003-07-24 0 22.85 22.80 22.90 22.30 22.90 568,500 12,898,810 22.689 10.48 10.46 10.50 10.23 10.50 1,239,521 10.406 3.63%
2003-07-23 0 22.05 22.05 22.15 21.80 22.55 2,421,200 53,621,485 22.147 10.11 10.11 10.16 9.998 10.34 5,279,029 10.157 -1.56%
2003-07-22 0 22.40 22.35 22.40 22.40 23.20 1,928,000 43,660,225 22.645 10.27 10.25 10.27 10.27 10.64 4,203,687 10.386 -4.68%
2003-07-21 0 23.50 23.45 23.50 23.35 24.00 421,250 9,957,655 23.638 10.78 10.76 10.78 10.71 11.01 918,466 10.842 -1.47%
2003-07-18 0 23.85 23.85 23.95 23.60 23.95 207,500 4,942,975 23.822 10.94 10.94 10.98 10.82 10.98 452,420 10.926 -0.62%
2003-07-17 0 24.00 24.00 24.05 23.90 24.90 376,000 9,132,575 24.289 11.01 11.01 11.03 10.96 11.42 819,806 11.140 -2.83%
2003-07-16 0 24.70 24.70 24.90 23.80 24.95 1,861,000 45,759,374 24.589 11.33 11.33 11.42 10.92 11.44 4,057,605 11.277 4.44%
2003-07-15 0 23.65 23.55 23.65 23.45 23.80 529,500 12,507,650 23.622 10.85 10.80 10.85 10.76 10.92 1,154,488 10.834 1.28%
2003-07-14 0 23.35 23.15 23.35 23.00 23.50 292,000 6,796,400 23.275 10.71 10.62 10.71 10.55 10.78 636,658 10.675 0.43%
2003-07-11 0 23.25 22.95 23.25 22.80 23.35 115,000 2,638,988 22.948 10.66 10.53 10.66 10.46 10.71 250,739 10.525 0.00%
2003-07-10 0 23.25 23.05 23.25 23.00 23.55 316,500 7,311,238 23.100 10.66 10.57 10.66 10.55 10.80 690,076 10.595 0.00%
2003-07-09 0 23.25 23.20 23.30 23.15 23.50 336,000 7,832,544 23.311 10.66 10.64 10.69 10.62 10.78 732,593 10.692 0.22%
2003-07-08 0 23.20 23.15 23.35 23.15 24.00 677,670 15,971,512 23.568 10.64 10.62 10.71 10.62 11.01 1,477,548 10.809 1.75%
2003-07-07 0 22.80 22.75 22.80 22.70 23.05 296,000 6,753,700 22.817 10.46 10.43 10.46 10.41 10.57 645,379 10.465 -0.87%
2003-07-04 0 23.00 22.85 23.00 22.70 23.30 217,500 5,048,984 23.214 10.55 10.48 10.55 10.41 10.69 474,223 10.647 -1.50%
2003-07-03 0 23.35 23.30 23.35 23.30 23.70 474,500 11,082,774 23.357 10.71 10.69 10.71 10.69 10.87 1,034,569 10.712 0.21%
2003-07-02 0 23.30 23.20 23.30 22.80 23.50 950,940 22,154,150 23.297 10.69 10.64 10.69 10.46 10.78 2,073,369 10.685 2.19%
2003-06-30 0 22.80 22.80 23.10 22.70 23.15 506,500 11,668,175 23.037 10.46 10.46 10.59 10.41 10.62 1,104,340 10.566 -0.87%
2003-06-27 0 23.00 22.90 23.00 22.90 23.15 245,500 5,646,430 23.000 10.55 10.50 10.55 10.50 10.62 535,272 10.549 0.22%
2003-06-26 0 22.95 22.70 23.00 22.60 23.00 228,000 5,204,175 22.825 10.53 10.41 10.55 10.37 10.55 497,117 10.469 1.55%
2003-06-25 0 22.60 22.55 22.60 22.20 22.65 382,500 8,611,675 22.514 10.37 10.34 10.37 10.18 10.39 833,978 10.326 1.35%
2003-06-24 0 22.30 22.15 22.50 22.10 22.70 346,500 7,715,448 22.267 10.23 10.16 10.32 10.14 10.41 755,486 10.213 -1.76%
2003-06-23 0 22.70 22.70 22.90 22.40 23.45 482,460 11,031,943 22.866 10.41 10.41 10.50 10.27 10.76 1,051,925 10.487 1.34%
2003-06-20 0 22.40 22.40 22.50 21.50 22.45 403,960 8,945,474 22.144 10.27 10.27 10.32 9.861 10.30 880,768 10.156 0.45%
2003-06-19 0 22.30 22.30 22.45 22.00 23.00 675,000 15,053,925 22.302 10.23 10.23 10.30 10.09 10.55 1,471,727 10.229 -3.04%
2003-06-18 0 23.00 22.85 23.20 22.95 24.50 1,021,500 24,029,775 23.524 10.55 10.48 10.64 10.53 11.24 2,227,213 10.789 -5.93%
2003-06-17 0 24.45 24.15 24.45 23.50 24.60 611,470 14,790,387 24.188 11.21 11.08 11.21 10.78 11.28 1,333,210 11.094 6.30%
2003-06-16 0 23.00 22.95 23.20 22.50 23.20 758,000 17,361,299 22.904 10.55 10.53 10.64 10.32 10.64 1,652,695 10.505 -0.43%
2003-06-13 0 23.10 23.00 23.15 22.05 23.15 901,025 20,558,084 22.816 10.59 10.55 10.62 10.11 10.62 1,964,537 10.465 2.90%
2003-06-12 0 22.45 22.40 22.45 21.95 22.45 512,566 11,419,707 22.279 10.30 10.27 10.30 10.07 10.30 1,117,566 10.218 2.28%
2003-06-11 0 21.95 21.95 22.05 21.75 22.00 903,000 19,858,450 21.992 10.07 10.07 10.11 9.976 10.09 1,968,843 10.086 0.92%
2003-06-10 0 21.75 21.60 21.75 21.60 22.00 539,500 11,728,205 21.739 9.976 9.907 9.976 9.907 10.09 1,176,291 9.9705 -1.36%
2003-06-09 0 22.05 22.00 22.05 22.00 22.10 1,095,600 24,104,735 22.001 10.11 10.09 10.11 10.09 10.14 2,388,776 10.091 0.00%
2003-06-06 0 22.05 21.75 22.05 21.70 22.05 1,261,000 27,653,927 21.930 10.11 9.976 10.11 9.953 10.11 2,749,403 10.058 2.08%
2003-06-05 0 21.60 21.60 21.70 20.50 22.30 1,941,000 41,529,700 21.396 9.907 9.907 9.953 9.402 10.23 4,232,032 9.8132 6.93%
2003-06-03 0 20.20 20.00 20.20 19.95 20.20 405,460 8,136,886 20.068 9.265 9.173 9.265 9.150 9.265 884,039 9.2042 0.50%
2003-06-02 0 20.10 20.00 20.10 19.90 20.50 1,128,950 22,681,511 20.091 9.219 9.173 9.219 9.127 9.402 2,461,490 9.2145 0.25%
2003-05-30 0 20.05 20.05 20.20 19.90 20.30 2,191,000 44,079,213 20.118 9.196 9.196 9.265 9.127 9.310 4,777,116 9.2272 1.78%
2003-05-29 0 19.70 19.70 19.75 19.60 19.90 877,500 17,405,200 19.835 9.035 9.035 9.058 8.989 9.127 1,913,245 9.0972 -1.50%
2003-05-28 0 20.00 19.85 20.00 20.00 20.05 2,838,610 56,768,500 19.999 9.173 9.104 9.173 9.173 9.196 6,189,123 9.1723 2.04%
2003-05-27 0 19.60 19.55 19.60 19.55 19.70 206,000 4,036,275 19.594 8.989 8.967 8.989 8.967 9.035 449,149 8.9865 -1.01%
2003-05-26 0 19.80 19.80 19.90 19.60 19.95 682,500 13,440,475 19.693 9.081 9.081 9.127 8.989 9.150 1,488,079 9.0321 0.25%
2003-05-23 0 19.75 19.65 19.75 19.40 19.80 1,427,100 27,835,666 19.505 9.058 9.012 9.058 8.898 9.081 3,111,557 8.9459 3.13%
2003-05-22 0 19.15 19.10 19.20 18.70 19.15 701,000 13,256,525 18.911 8.783 8.760 8.806 8.577 8.783 1,528,415 8.6734 1.86%
2003-05-21 0 18.80 18.80 18.85 18.60 19.15 1,020,500 19,235,325 18.849 8.623 8.623 8.645 8.531 8.783 2,225,033 8.6450 -2.08%
2003-05-20 0 19.20 19.20 19.30 19.05 19.50 758,500 14,561,850 19.198 8.806 8.806 8.852 8.737 8.944 1,653,785 8.8052 -2.29%
2003-05-19 0 19.65 19.60 19.65 19.50 19.75 442,900 8,710,360 19.667 9.012 8.989 9.012 8.944 9.058 965,671 9.0200 -0.51%
2003-05-16 0 19.75 19.65 19.70 19.70 20.00 191,000 3,767,723 19.726 9.058 9.012 9.035 9.035 9.173 416,444 9.0474 -0.50%
2003-05-15 0 19.85 19.85 19.90 19.65 20.00 546,000 10,878,400 19.924 9.104 9.104 9.127 9.012 9.173 1,190,463 9.1380 0.51%
2003-05-14 0 19.75 19.75 19.80 19.35 19.80 556,000 10,867,686 19.546 9.058 9.058 9.081 8.875 9.081 1,212,267 8.9648 0.51%
2003-05-13 0 19.65 19.65 19.75 19.35 19.85 550,000 10,779,000 19.598 9.012 9.012 9.058 8.875 9.104 1,199,185 8.9886 0.00%
2003-05-12 0 19.65 19.55 19.65 19.30 19.90 1,155,500 22,664,100 19.614 9.012 8.967 9.012 8.852 9.127 2,519,378 8.9959 2.34%
2003-05-09 0 19.20 19.20 19.25 19.15 19.45 334,500 6,457,857 19.306 8.806 8.806 8.829 8.783 8.921 729,322 8.8546 -1.03%
2003-05-07 0 19.40 19.25 19.40 19.10 19.50 507,000 9,794,525 19.319 8.898 8.829 8.898 8.760 8.944 1,105,430 8.8604 1.84%
2003-05-06 0 19.05 18.95 19.00 18.90 19.90 622,000 11,934,050 19.187 8.737 8.691 8.714 8.668 9.127 1,356,169 8.7998 -3.79%
2003-05-05 0 19.80 19.80 19.85 19.35 19.85 1,094,800 21,351,434 19.503 9.081 9.081 9.104 8.875 9.104 2,387,032 8.9448 2.06%
2003-05-02 0 19.40 19.35 19.40 19.35 19.60 331,000 6,392,275 19.312 8.898 8.875 8.898 8.875 8.989 721,691 8.8574 0.26%
2003-04-30 0 19.35 19.30 19.35 18.50 19.60 2,081,500 40,000,546 19.217 8.875 8.852 8.875 8.485 8.989 4,538,369 8.8139 4.59%
2003-04-29 0 18.50 18.45 18.50 18.05 18.65 496,000 9,175,492 18.499 8.485 8.462 8.485 8.279 8.554 1,081,447 8.4845 2.49%
2003-04-28 0 18.05 18.00 18.05 17.90 18.15 1,089,000 19,633,600 18.029 8.279 8.256 8.279 8.210 8.324 2,374,386 8.2689 0.28%
2003-04-25 0 18.00 18.00 18.10 17.90 18.15 2,359,500 42,645,009 18.074 8.256 8.256 8.301 8.210 8.324 5,144,502 8.2894 -1.10%
2003-04-24 0 18.20 18.20 18.25 17.85 18.30 943,500 17,061,125 18.083 8.347 8.347 8.370 8.187 8.393 2,057,147 8.2936 1.11%
2003-04-23 0 18.00 17.95 18.00 17.90 18.20 1,085,500 19,559,825 18.019 8.256 8.233 8.256 8.210 8.347 2,366,755 8.2644 0.00%
2003-04-22 0 18.00 17.95 18.00 17.80 18.00 376,500 6,757,025 17.947 8.256 8.233 8.256 8.164 8.256 820,896 8.2313 1.12%
2003-04-17 0 17.80 17.80 17.85 17.80 18.05 545,500 9,759,200 17.890 8.164 8.164 8.187 8.164 8.279 1,189,373 8.2053 -1.39%
2003-04-16 0 18.05 18.05 18.10 18.00 18.35 662,670 12,045,367 18.177 8.279 8.279 8.301 8.256 8.416 1,444,843 8.3368 1.12%
2003-04-15 0 17.85 17.80 17.90 17.80 18.00 954,000 17,047,075 17.869 8.187 8.164 8.210 8.164 8.256 2,080,040 8.1956 1.42%
2003-04-14 0 17.60 17.60 18.20 17.40 18.20 517,500 9,101,025 17.587 8.072 8.072 8.347 7.980 8.347 1,128,324 8.0660 -3.56%
2003-04-11 0 18.25 18.25 18.30 18.25 18.80 363,000 6,697,850 18.451 8.370 8.370 8.393 8.370 8.623 791,462 8.4626 -0.60%
2003-04-10 0 19.00 18.95 19.00 18.90 19.10 269,700 5,136,360 19.045 8.421 8.399 8.421 8.376 8.465 608,535 8.4405 1.06%
2003-04-09 0 18.80 18.80 18.95 18.80 19.05 703,500 13,323,230 18.938 8.332 8.332 8.399 8.332 8.443 1,587,334 8.3935 -0.27%
2003-04-08 0 18.85 18.75 18.80 18.80 19.20 440,900 8,347,961 18.934 8.354 8.310 8.332 8.332 8.509 994,820 8.3914 -1.82%
2003-04-07 0 19.20 19.15 19.20 19.10 19.30 382,500 7,330,150 19.164 8.509 8.487 8.509 8.465 8.554 863,050 8.4933 0.52%
2003-04-04 0 19.10 19.05 19.15 18.50 19.35 1,463,500 27,833,212 19.018 8.465 8.443 8.487 8.199 8.576 3,302,152 8.4288 3.24%
2003-04-03 0 18.50 18.40 18.50 18.35 19.05 989,500 18,191,975 18.385 8.199 8.155 8.199 8.133 8.443 2,232,647 8.1482 0.82%
2003-04-02 0 18.35 18.25 18.35 18.00 18.35 317,000 5,783,405 18.244 8.133 8.088 8.133 7.978 8.133 715,259 8.0857 1.94%
2003-04-01 0 18.00 18.00 18.15 17.40 18.55 255,500 4,602,031 18.012 7.978 7.978 8.044 7.712 8.221 576,495 7.9828 -3.49%
2003-03-31 0 18.65 18.50 18.70 18.50 18.90 388,000 7,270,275 18.738 8.266 8.199 8.288 8.199 8.376 875,459 8.3045 -1.58%
2003-03-28 0 18.95 18.90 18.95 18.90 19.00 45,000 852,050 18.934 8.399 8.376 8.399 8.376 8.421 101,535 8.3917 0.00%
2003-03-27 0 18.95 18.85 18.95 18.80 19.10 217,000 4,100,200 18.895 8.399 8.354 8.399 8.332 8.465 489,626 8.3742 -1.04%
2003-03-26 0 19.15 19.10 19.40 19.00 19.45 549,200 10,491,651 19.104 8.487 8.465 8.598 8.421 8.620 1,239,181 8.4666 1.06%
2003-03-25 0 18.95 18.90 19.05 18.85 19.20 349,000 6,636,343 19.015 8.399 8.376 8.443 8.354 8.509 787,462 8.4275 -2.32%
2003-03-24 0 19.40 19.25 19.40 19.15 19.80 166,500 3,248,175 19.509 8.598 8.532 8.598 8.487 8.775 375,680 8.6461 -0.51%
2003-03-21 0 19.50 19.45 19.50 19.40 19.70 255,000 4,997,455 19.598 8.642 8.620 8.642 8.598 8.731 575,366 8.6857 -1.76%
2003-03-20 0 19.85 19.70 19.85 19.70 19.95 708,500 14,099,944 19.901 8.797 8.731 8.797 8.731 8.842 1,598,616 8.8201 -0.25%
2003-03-19 0 19.90 19.90 19.95 19.75 20.00 1,209,500 24,107,500 19.932 8.820 8.820 8.842 8.753 8.864 2,729,042 8.8337 -1.00%
2003-03-18 0 20.10 20.10 20.15 19.35 20.15 1,001,400 19,746,945 19.719 8.908 8.908 8.930 8.576 8.930 2,259,498 8.7395 6.35%
2003-03-17 0 18.90 18.85 18.95 18.75 19.00 444,500 8,403,270 18.905 8.376 8.354 8.399 8.310 8.421 1,002,943 8.3786 -2.33%
2003-03-14 0 19.35 19.20 19.30 19.10 19.55 788,500 15,225,900 19.310 8.576 8.509 8.554 8.465 8.664 1,779,123 8.5581 3.48%
2003-03-13 0 18.70 18.75 18.80 18.55 18.80 991,000 18,469,825 18.638 8.288 8.310 8.332 8.221 8.332 2,236,032 8.2601 -0.53%
2003-03-12 0 18.80 18.80 18.85 18.50 18.95 653,500 12,216,925 18.695 8.332 8.332 8.354 8.199 8.399 1,474,517 8.2854 1.62%
2003-03-11 0 18.50 18.50 18.55 18.35 18.60 1,359,000 25,071,275 18.448 8.199 8.199 8.221 8.133 8.243 3,066,364 8.1762 0.54%
2003-03-10 0 18.40 18.30 18.50 18.00 18.50 1,052,500 19,227,600 18.269 8.155 8.110 8.199 7.978 8.199 2,374,797 8.0965 2.51%
2003-03-07 0 17.95 17.95 18.00 17.95 18.35 1,296,000 23,480,372 18.118 7.955 7.955 7.978 7.955 8.133 2,924,215 8.0296 -3.23%
2003-03-06 0 18.55 18.50 18.60 18.15 19.05 781,000 14,415,050 18.457 8.221 8.199 8.243 8.044 8.443 1,762,201 8.1801 -4.13%
2003-03-05 0 19.35 19.35 19.40 18.70 19.65 1,947,300 37,646,991 19.333 8.576 8.576 8.598 8.288 8.709 4,393,769 8.5683 1.04%
2003-03-04 0 19.15 19.15 19.20 18.50 19.15 875,032 16,420,848 18.766 8.487 8.487 8.509 8.199 8.487 1,974,369 8.3170 1.86%
2003-03-03 0 18.80 18.75 18.80 17.80 18.85 1,447,500 26,860,925 18.557 8.332 8.310 8.332 7.889 8.354 3,266,050 8.2243 5.03%
2003-02-28 0 17.90 17.90 17.95 17.40 17.90 1,009,500 17,917,178 17.749 7.933 7.933 7.955 7.712 7.933 2,277,774 7.8661 2.87%
2003-02-27 0 17.40 17.40 17.45 17.15 17.45 436,500 7,537,300 17.268 7.712 7.712 7.734 7.601 7.734 984,892 7.6529 1.46%
2003-02-26 0 17.15 17.10 17.20 17.05 17.35 605,000 10,444,619 17.264 7.601 7.579 7.623 7.556 7.689 1,365,085 7.6513 -1.15%
2003-02-25 0 17.35 17.30 17.35 17.30 17.55 398,500 6,930,125 17.391 7.689 7.667 7.689 7.667 7.778 899,151 7.7074 -2.25%
2003-02-24 0 17.75 17.70 17.75 17.55 17.85 273,500 4,842,285 17.705 7.867 7.845 7.867 7.778 7.911 617,109 7.8467 -0.28%
2003-02-21 0 17.80 17.75 17.80 17.30 17.85 1,101,500 19,436,125 17.645 7.889 7.867 7.889 7.667 7.911 2,485,357 7.8203 2.89%
2003-02-20 0 17.30 17.30 17.35 17.10 17.60 654,500 11,356,484 17.351 7.667 7.667 7.689 7.579 7.800 1,476,774 7.6901 0.29%
2003-02-19 0 17.25 17.25 17.30 17.15 17.80 904,400 15,791,860 17.461 7.645 7.645 7.667 7.601 7.889 2,040,633 7.7387 -1.15%
2003-02-18 0 17.45 17.40 17.45 17.05 17.45 667,000 11,549,338 17.315 7.734 7.712 7.734 7.556 7.734 1,504,978 7.6741 2.35%
2003-02-17 0 17.05 17.00 17.15 16.60 17.15 504,500 8,483,330 16.815 7.556 7.534 7.601 7.357 7.601 1,138,323 7.4525 5.57%
2003-02-14 0 16.15 16.05 16.20 16.10 16.40 191,000 3,103,050 16.246 7.158 7.113 7.180 7.135 7.268 430,961 7.2003 -1.52%
2003-02-13 0 16.40 16.30 16.70 16.30 16.65 207,000 3,429,700 16.569 7.268 7.224 7.401 7.224 7.379 467,062 7.3431 -2.09%
2003-02-12 0 16.75 16.70 16.75 16.50 16.75 522,000 8,691,650 16.651 7.424 7.401 7.424 7.313 7.424 1,177,809 7.3795 1.52%
2003-02-11 0 16.50 16.45 16.50 16.35 16.75 246,000 4,067,915 16.536 7.313 7.291 7.313 7.246 7.424 555,059 7.3288 -1.20%
2003-02-10 0 16.70 16.70 16.75 16.50 16.70 157,000 2,610,975 16.630 7.401 7.401 7.424 7.313 7.401 354,245 7.3705 1.52%
2003-02-07 0 16.45 16.40 16.50 16.10 16.45 402,000 6,572,036 16.348 7.291 7.268 7.313 7.135 7.291 907,048 7.2455 1.86%
2003-02-06 0 16.15 16.15 16.25 15.80 16.55 772,937 12,603,784 16.306 7.158 7.158 7.202 7.002 7.335 1,744,008 7.2269 2.87%
2003-02-05 0 15.70 15.65 15.75 15.30 15.75 292,999 4,573,435 15.609 6.958 6.936 6.980 6.781 6.980 661,105 6.9179 0.32%
2003-02-04 0 15.65 15.50 15.55 15.40 16.20 710,529 11,127,382 15.661 6.936 6.870 6.892 6.825 7.180 1,603,194 6.9408 -2.19%
2003-01-30 0 16.00 15.95 16.05 15.95 16.00 198,500 3,171,950 15.980 7.091 7.069 7.113 7.069 7.091 447,883 7.0821 0.31%
2003-01-29 0 15.95 15.95 16.00 15.90 16.35 468,000 7,544,585 16.121 7.069 7.069 7.091 7.047 7.246 1,055,967 7.1447 -2.45%
2003-01-28 0 16.35 16.25 16.40 15.85 16.40 1,161,500 18,657,300 16.063 7.246 7.202 7.268 7.025 7.268 2,620,738 7.1191 -0.30%
2003-01-27 0 16.40 16.40 16.45 16.20 16.55 584,000 9,553,000 16.358 7.268 7.268 7.291 7.180 7.335 1,317,702 7.2497 -2.09%
2003-01-24 0 16.75 16.75 16.80 16.55 17.05 238,500 3,987,400 16.719 7.424 7.424 7.446 7.335 7.556 538,137 7.4096 -1.18%
2003-01-23 0 16.95 16.95 17.05 16.80 17.05 328,500 5,565,461 16.942 7.512 7.512 7.556 7.446 7.556 741,207 7.5086 -0.29%
2003-01-22 0 17.00 17.00 17.10 16.85 17.05 103,500 1,756,175 16.968 7.534 7.534 7.579 7.468 7.556 233,531 7.5201 0.00%
2003-01-21 0 17.00 16.95 17.05 16.90 17.25 483,000 8,277,375 17.137 7.534 7.512 7.556 7.490 7.645 1,089,812 7.5952 0.89%
2003-01-20 0 16.85 16.75 16.85 16.75 17.15 454,000 7,650,873 16.852 7.468 7.424 7.468 7.424 7.601 1,024,378 7.4688 -3.16%
2003-01-17 0 17.40 17.40 17.60 17.15 17.40 614,000 10,605,958 17.274 7.712 7.712 7.800 7.601 7.712 1,385,392 7.6556 0.58%
2003-01-16 0 17.30 17.25 17.30 17.20 17.70 501,000 8,671,650 17.309 7.667 7.645 7.667 7.623 7.845 1,130,426 7.6711 -3.89%
2003-01-15 0 18.00 18.00 18.05 17.65 18.10 1,018,600 18,316,507 17.982 7.978 7.978 8.000 7.822 8.022 2,298,307 7.9696 2.27%
2003-01-14 0 17.60 17.50 17.60 17.10 17.60 1,005,000 17,591,425 17.504 7.800 7.756 7.800 7.579 7.800 2,267,621 7.7577 3.53%
2003-01-13 0 17.00 17.00 17.05 16.80 17.00 239,500 4,060,350 16.953 7.534 7.534 7.556 7.446 7.534 540,393 7.5137 2.10%
2003-01-10 0 16.65 16.65 16.75 16.60 16.95 253,500 4,249,650 16.764 7.379 7.379 7.424 7.357 7.512 571,982 7.4297 1.83%
2003-01-09 0 16.35 16.35 16.50 16.35 16.55 663,000 10,929,725 16.485 7.246 7.246 7.313 7.246 7.335 1,495,953 7.3062 -3.25%
2003-01-08 0 16.90 16.90 16.95 16.90 17.50 548,000 9,329,550 17.025 7.490 7.490 7.512 7.490 7.756 1,236,474 7.5453 -3.43%
2003-01-07 0 17.50 17.40 17.50 16.80 17.60 1,074,500 18,422,410 17.145 7.756 7.712 7.756 7.446 7.800 2,424,436 7.5986 5.42%
2003-01-06 0 16.60 16.50 16.60 16.00 16.60 616,500 10,102,205 16.386 7.357 7.313 7.357 7.091 7.357 1,391,033 7.2624 3.11%
2003-01-03 0 16.10 16.05 16.10 15.55 16.30 778,500 12,522,325 16.085 7.135 7.113 7.135 6.892 7.224 1,756,560 7.1289 5.92%
2003-01-02 0 15.20 15.10 15.20 15.10 15.20 104,934 1,587,823 15.132 6.737 6.692 6.737 6.692 6.737 236,767 6.7063 1.33%
2002-12-31 0 15.00 15.00 15.30 14.95 15.40 30,500 461,250 15.123 6.648 6.648 6.781 6.626 6.825 68,818 6.7024 -0.33%
2002-12-30 0 15.05 15.00 15.05 14.95 15.40 353,000 5,301,725 15.019 6.670 6.648 6.670 6.626 6.825 796,488 6.6564 -2.90%
2002-12-27 0 15.50 15.45 15.50 15.45 15.55 399,100 6,182,955 15.492 6.870 6.847 6.870 6.847 6.892 900,505 6.8661 0.00%
2002-12-24 0 15.50 15.50 15.55 15.50 15.55 47,500 737,550 15.527 6.870 6.870 6.892 6.870 6.892 107,176 6.8817 -0.32%
2002-12-23 0 15.55 15.50 15.60 15.50 15.75 212,500 3,310,250 15.578 6.892 6.870 6.914 6.870 6.980 479,472 6.9039 -1.27%
2002-12-20 0 15.75 15.70 15.80 15.65 15.85 212,500 3,344,975 15.741 6.980 6.958 7.002 6.936 7.025 479,472 6.9764 0.32%
2002-12-19 0 15.70 15.70 15.75 15.25 15.75 180,000 2,787,775 15.488 6.958 6.958 6.980 6.759 6.980 406,141 6.8641 1.62%
2002-12-18 0 15.45 15.40 15.45 15.20 15.80 562,500 8,718,007 15.499 6.847 6.825 6.847 6.737 7.002 1,269,191 6.8690 -2.83%
2002-12-17 0 15.90 15.75 15.95 15.70 16.30 1,122,500 17,861,622 15.912 7.047 6.980 7.069 6.958 7.224 2,532,740 7.0523 -0.31%
2002-12-16 0 15.95 15.90 15.95 15.80 16.00 875,000 13,932,482 15.923 7.069 7.047 7.069 7.002 7.091 1,974,296 7.0569 -1.85%
2002-12-13 0 16.25 16.20 16.25 16.00 16.30 163,000 2,630,825 16.140 7.202 7.180 7.202 7.091 7.224 367,783 7.1532 -0.31%
2002-12-12 0 16.30 16.25 16.30 16.10 16.45 761,000 12,419,750 16.320 7.224 7.202 7.224 7.135 7.291 1,717,074 7.2331 1.24%
2002-12-11 0 16.10 15.85 16.10 15.75 16.40 1,032,500 16,544,125 16.023 7.135 7.025 7.135 6.980 7.268 2,329,670 7.1015 -0.92%
2002-12-10 0 16.25 16.20 16.25 16.10 16.50 386,000 6,273,025 16.251 7.202 7.180 7.202 7.135 7.313 870,947 7.2025 -1.81%
2002-12-09 0 16.55 16.50 16.55 16.55 17.00 100,000 1,662,750 16.628 7.335 7.313 7.335 7.335 7.534 225,634 7.3692 -1.78%
2002-12-06 0 16.85 16.85 16.95 16.55 16.85 519,500 8,715,785 16.777 7.468 7.468 7.512 7.335 7.468 1,172,168 7.4356 0.30%
2002-12-05 0 16.80 16.80 17.00 16.55 17.10 594,000 10,015,505 16.861 7.446 7.446 7.534 7.335 7.579 1,340,265 7.4728 -0.59%
2002-12-04 0 16.90 16.90 17.00 16.55 17.65 1,379,000 23,319,650 16.911 7.490 7.490 7.534 7.335 7.822 3,111,491 7.4947 -5.85%
2002-12-03 0 17.95 17.95 18.00 17.85 18.30 494,460 8,951,526 18.104 7.955 7.955 7.978 7.911 8.110 1,115,669 8.0235 -0.55%
2002-12-02 0 18.05 18.05 18.10 17.50 18.10 706,000 12,660,050 17.932 8.000 8.000 8.022 7.756 8.022 1,592,975 7.9474 2.85%
2002-11-29 0 17.55 17.50 17.55 17.15 17.60 511,000 8,942,950 17.501 7.778 7.756 7.778 7.601 7.800 1,152,989 7.7563 0.86%
2002-11-28 0 17.40 17.40 17.55 17.35 17.85 667,129 11,741,462 17.600 7.712 7.712 7.778 7.689 7.911 1,505,269 7.8002 1.16%
2002-11-27 0 17.20 17.15 17.20 16.85 17.35 215,500 3,698,525 17.163 7.623 7.601 7.623 7.468 7.689 486,241 7.6064 -0.86%
2002-11-26 0 17.35 17.25 17.30 16.70 17.55 1,292,500 22,324,450 17.272 7.689 7.645 7.667 7.401 7.778 2,916,318 7.6550 4.20%
2002-11-25 0 16.65 16.65 16.70 16.60 16.80 369,500 6,164,325 16.683 7.379 7.379 7.401 7.357 7.446 833,717 7.3938 0.91%
2002-11-22 0 16.50 16.45 16.50 16.10 16.60 1,377,500 22,569,875 16.385 7.313 7.291 7.313 7.135 7.357 3,108,107 7.2616 4.43%
2002-11-21 0 15.80 15.80 15.85 15.70 15.85 193,500 3,056,200 15.794 7.002 7.002 7.025 6.958 7.025 436,602 7.0000 1.61%
2002-11-20 0 15.55 15.50 15.55 15.50 15.60 60,000 931,700 15.528 6.892 6.870 6.892 6.870 6.914 135,380 6.8821 -0.32%
2002-11-19 0 15.60 15.55 15.65 15.50 15.70 60,000 933,675 15.561 6.914 6.892 6.936 6.870 6.958 135,380 6.8967 -1.27%
2002-11-18 0 15.80 15.50 15.80 15.70 15.80 89,500 1,410,400 15.759 7.002 6.870 7.002 6.958 7.002 201,942 6.9842 0.00%
2002-11-15 0 15.80 15.75 15.80 15.50 15.80 92,000 1,445,625 15.713 7.002 6.980 7.002 6.870 7.002 207,583 6.9641 2.60%
2002-11-14 0 15.40 15.30 15.60 15.30 15.65 37,000 575,550 15.555 6.825 6.781 6.914 6.781 6.936 83,485 6.8941 0.98%
2002-11-13 0 15.25 15.20 15.50 15.20 15.45 36,000 549,150 15.254 6.759 6.737 6.870 6.737 6.847 81,228 6.7606 -0.33%
2002-11-12 0 15.30 15.25 15.30 15.20 15.45 73,000 1,118,850 15.327 6.781 6.759 6.781 6.737 6.847 164,713 6.7927 0.00%
2002-11-11 0 15.30 15.30 15.40 15.30 15.80 68,300 1,060,570 15.528 6.781 6.781 6.825 6.781 7.002 154,108 6.8820 -3.16%
2002-11-08 0 15.80 15.70 15.80 15.60 15.80 352,000 5,539,225 15.736 7.002 6.958 7.002 6.914 7.002 794,231 6.9743 -0.32%
2002-11-07 0 15.85 15.80 15.85 15.70 16.15 1,025,000 16,309,209 15.911 7.025 7.002 7.025 6.958 7.158 2,312,747 7.0519 1.28%
2002-11-06 0 15.65 15.65 15.70 15.25 15.70 717,500 11,153,015 15.544 6.936 6.936 6.958 6.759 6.958 1,618,923 6.8892 1.95%
2002-11-05 0 15.35 15.30 15.35 15.20 15.65 1,165,000 17,874,600 15.343 6.803 6.781 6.803 6.737 6.936 2,628,635 6.8000 -0.65%
2002-11-04 0 15.45 15.40 15.45 14.95 15.45 553,500 8,424,613 15.221 6.847 6.825 6.847 6.626 6.847 1,248,884 6.7457 3.69%
2002-11-01 0 14.90 14.90 14.95 14.85 15.05 165,400 2,471,980 14.945 6.604 6.604 6.626 6.581 6.670 373,198 6.6238 -1.65%
2002-10-31 0 15.15 15.10 15.20 14.90 15.25 313,000 4,711,575 15.053 6.714 6.692 6.737 6.604 6.759 706,234 6.6714 1.00%
2002-10-30 0 15.00 14.90 15.10 14.80 15.15 105,500 1,582,575 15.001 6.648 6.604 6.692 6.559 6.714 238,044 6.6483 0.33%
2002-10-29 0 14.95 14.85 14.95 14.85 15.65 522,000 7,838,075 15.015 6.626 6.581 6.626 6.581 6.936 1,177,809 6.6548 -4.47%
2002-10-28 0 15.65 15.50 15.65 15.55 15.70 358,000 5,592,275 15.621 6.936 6.870 6.936 6.892 6.958 807,769 6.9231 1.62%
2002-10-25 0 15.40 15.30 15.40 15.20 15.45 191,500 2,943,014 15.368 6.825 6.781 6.825 6.737 6.847 432,089 6.8111 0.00%
2002-10-24 0 15.40 15.40 15.45 15.35 15.60 364,000 5,626,900 15.459 6.825 6.825 6.847 6.803 6.914 821,307 6.8512 0.00%
2002-10-23 0 15.40 15.25 15.40 14.80 15.40 551,500 8,364,650 15.167 6.825 6.759 6.825 6.559 6.825 1,244,371 6.7220 2.67%
2002-10-22 0 15.00 14.95 15.05 14.80 15.45 682,500 10,280,350 15.063 6.648 6.626 6.670 6.559 6.847 1,539,951 6.6758 -0.33%
2002-10-21 0 15.05 15.00 15.05 15.00 15.35 541,500 8,217,425 15.175 6.670 6.648 6.670 6.648 6.803 1,221,807 6.7256 -1.95%
2002-10-18 0 15.35 15.35 15.40 15.00 15.55 1,918,200 29,264,630 15.256 6.803 6.803 6.825 6.648 6.892 4,328,109 6.7615 3.72%
2002-10-17 0 14.80 14.80 14.85 14.10 15.20 1,130,500 16,751,650 14.818 6.559 6.559 6.581 6.249 6.737 2,550,791 6.5672 2.78%
2002-10-16 0 14.40 14.40 14.45 14.40 15.20 1,919,561 27,964,102 14.568 6.382 6.382 6.404 6.382 6.737 4,331,180 6.4565 -0.69%
2002-10-15 0 14.50 14.50 14.55 13.30 14.70 2,095,000 29,099,975 13.890 6.426 6.426 6.448 5.895 6.515 4,727,030 6.1561 11.54%
2002-10-11 0 13.00 12.95 13.00 12.90 13.20 618,500 8,050,447 13.016 5.762 5.739 5.762 5.717 5.850 1,395,546 5.7687 1.17%
2002-10-10 0 12.85 12.80 12.85 12.50 13.05 1,062,000 13,565,350 12.773 5.695 5.673 5.695 5.540 5.784 2,396,232 5.6611 -2.65%
2002-10-09 0 13.20 13.20 13.25 13.20 13.55 301,550 4,021,927 13.338 5.850 5.850 5.872 5.850 6.005 680,399 5.9111 -2.22%
2002-10-08 0 13.50 13.40 13.50 12.95 13.55 904,200 11,928,035 13.192 5.983 5.939 5.983 5.739 6.005 2,040,182 5.8466 3.05%
2002-10-07 0 13.10 13.05 13.10 13.00 13.30 195,000 2,559,246 13.124 5.806 5.784 5.806 5.762 5.895 439,986 5.8167 -1.87%
2002-10-04 0 13.35 13.30 13.35 13.20 13.35 227,000 3,021,698 13.311 5.917 5.895 5.917 5.850 5.917 512,189 5.8996 -1.11%
2002-10-03 0 13.50 13.40 13.45 13.20 13.60 306,000 4,081,000 13.337 5.983 5.939 5.961 5.850 6.027 690,440 5.9107 1.50%
2002-10-02 0 13.30 13.30 13.40 13.20 13.70 163,500 2,191,000 13.401 5.895 5.895 5.939 5.850 6.072 368,911 5.9391 -0.75%
2002-09-30 0 13.40 13.40 13.45 13.20 13.55 152,500 2,052,900 13.462 5.939 5.939 5.961 5.850 6.005 344,092 5.9661 -1.83%
2002-09-27 0 13.65 13.55 13.65 13.55 13.75 232,000 3,166,350 13.648 6.050 6.005 6.050 6.005 6.094 523,471 6.0488 1.11%
2002-09-26 0 13.50 13.45 13.70 13.45 13.80 297,500 4,080,175 13.715 5.983 5.961 6.072 5.961 6.116 671,261 6.0784 0.75%
2002-09-25 0 13.40 13.35 13.50 13.25 13.60 393,000 5,276,360 13.426 5.939 5.917 5.983 5.872 6.027 886,741 5.9503 -1.11%
2002-09-24 0 13.55 13.55 13.80 13.15 13.85 1,025,800 13,964,173 13.613 6.005 6.005 6.116 5.828 6.138 2,314,552 6.0332 1.88%
2002-09-23 0 13.30 13.30 13.35 13.30 13.35 299,500 3,983,700 13.301 5.895 5.895 5.917 5.895 5.917 675,773 5.8950 -0.37%
2002-09-20 0 13.35 13.35 13.45 13.25 13.50 895,500 11,934,161 13.327 5.917 5.917 5.961 5.872 5.983 2,020,551 5.9064 -0.74%
2002-09-19 0 13.45 13.45 13.50 13.40 13.60 430,000 5,784,975 13.453 5.961 5.961 5.983 5.939 6.027 970,226 5.9625 1.89%
2002-09-18 0 13.20 13.20 13.25 13.20 13.30 189,500 2,509,375 13.242 5.850 5.850 5.872 5.850 5.895 427,576 5.8688 -2.94%
2002-09-17 0 13.60 13.60 13.65 13.30 13.65 723,000 9,747,575 13.482 6.027 6.027 6.050 5.895 6.050 1,631,333 5.9752 3.03%
2002-09-16 0 13.20 13.15 13.25 13.15 13.45 234,000 3,098,600 13.242 5.850 5.828 5.872 5.828 5.961 527,983 5.8687 -1.49%
2002-09-13 0 13.40 13.35 13.40 13.30 13.65 601,000 8,088,050 13.458 5.939 5.917 5.939 5.895 6.050 1,356,060 5.9644 -4.29%
2002-09-12 0 14.00 13.95 14.00 13.50 14.05 1,094,000 15,255,050 13.944 6.205 6.183 6.205 5.983 6.227 2,468,435 6.1801 3.70%
2002-09-11 0 13.50 13.50 13.55 13.30 13.60 327,500 4,419,250 13.494 5.983 5.983 6.005 5.895 6.027 738,951 5.9804 0.75%
2002-09-10 0 13.40 13.35 13.40 13.30 13.65 630,000 8,489,325 13.475 5.939 5.917 5.939 5.895 6.050 1,421,493 5.9721 1.13%
2002-09-09 0 13.25 13.25 13.30 13.00 13.30 836,000 11,019,600 13.181 5.872 5.872 5.895 5.762 5.895 1,886,299 5.8419 1.92%
2002-09-06 0 13.00 13.00 13.05 12.90 13.25 2,863,800 37,371,118 13.049 5.762 5.762 5.784 5.717 5.872 6,461,703 5.7835 -1.89%
2002-09-05 0 13.25 13.25 13.30 13.25 13.90 2,308,300 30,948,647 13.408 5.872 5.872 5.895 5.872 6.160 5,208,307 5.9422 -3.64%
2002-09-04 0 13.75 13.70 13.75 13.35 13.75 1,762,000 23,914,700 13.572 6.094 6.072 6.094 5.917 6.094 3,975,669 6.0153 -0.72%
2002-09-03 0 13.85 13.80 13.90 13.70 13.95 943,000 12,997,625 13.783 6.138 6.116 6.160 6.072 6.183 2,127,728 6.1087 -0.72%
2002-09-02 0 13.95 13.90 13.95 13.85 14.15 1,022,000 14,221,250 13.915 6.183 6.160 6.183 6.138 6.271 2,305,978 6.1671 -1.41%
2002-08-30 0 14.15 14.15 14.20 14.00 14.45 1,124,500 15,962,325 14.195 6.271 6.271 6.293 6.205 6.404 2,537,253 6.2912 -2.41%
2002-08-29 0 14.50 14.25 14.50 13.80 14.50 935,500 13,115,550 14.020 6.426 6.316 6.426 6.116 6.426 2,110,805 6.2135 1.75%
2002-08-28 0 14.25 14.25 14.35 14.10 14.45 645,000 9,292,845 14.408 6.316 6.316 6.360 6.249 6.404 1,455,339 6.3853 -2.06%
2002-08-27 0 14.55 14.60 14.65 14.50 15.00 371,500 5,425,100 14.603 6.448 6.471 6.493 6.426 6.648 838,230 6.4721 -2.68%
2002-08-26 0 14.95 14.90 14.95 14.80 15.50 459,500 6,911,625 15.042 6.626 6.604 6.626 6.559 6.870 1,036,788 6.6664 -0.66%
2002-08-23 0 15.05 14.95 15.05 15.00 15.70 626,000 9,507,850 15.188 6.670 6.626 6.670 6.648 6.958 1,412,468 6.7314 -2.27%
2002-08-22 0 15.40 15.35 15.40 14.80 15.40 1,796,000 27,278,925 15.189 6.825 6.803 6.825 6.559 6.825 4,052,385 6.7316 5.48%
2002-08-21 0 14.60 14.60 14.65 14.45 14.65 749,111 10,881,203 14.525 6.471 6.471 6.493 6.404 6.493 1,690,248 6.4376 -0.34%
2002-08-20 0 14.65 14.65 14.70 14.25 14.70 2,302,600 33,235,460 14.434 6.493 6.493 6.515 6.316 6.515 5,195,446 6.3970 4.27%
2002-08-19 0 14.05 14.05 14.10 13.70 14.30 1,375,500 19,320,450 14.046 6.227 6.227 6.249 6.072 6.338 3,103,594 6.2252 0.36%
2002-08-16 0 14.00 13.95 14.00 13.90 14.25 1,011,000 14,232,986 14.078 6.205 6.183 6.205 6.160 6.316 2,281,159 6.2394 -0.64%
2002-08-15 0 14.45 14.45 14.50 14.35 14.70 2,800,000 40,605,775 14.502 6.245 6.245 6.266 6.201 6.353 6,479,167 6.2671 1.40%
2002-08-14 0 14.25 14.30 14.35 14.15 14.60 1,626,000 23,238,675 14.292 6.158 6.180 6.201 6.115 6.309 3,762,545 6.1763 -3.06%
2002-08-13 0 14.70 14.70 14.75 14.50 14.85 537,000 7,900,875 14.713 6.353 6.353 6.374 6.266 6.417 1,242,612 6.3583 1.38%
2002-08-12 0 14.50 14.50 14.55 14.35 14.90 256,500 3,744,373 14.598 6.266 6.266 6.288 6.201 6.439 593,538 6.3086 -2.68%
2002-08-09 0 14.90 14.90 14.95 14.85 15.40 736,000 11,097,400 15.078 6.439 6.439 6.461 6.417 6.655 1,703,095 6.5160 -0.67%
2002-08-08 0 15.00 14.95 15.00 14.80 15.50 843,500 12,699,830 15.056 6.482 6.461 6.482 6.396 6.698 1,951,849 6.5066 -3.23%
2002-08-07 0 15.50 15.45 15.50 15.20 15.60 943,000 14,531,575 15.410 6.698 6.677 6.698 6.569 6.742 2,182,091 6.6595 3.33%
2002-08-06 0 15.00 14.75 15.50 14.20 15.00 648,000 9,346,175 14.423 6.482 6.374 6.698 6.137 6.482 1,499,464 6.2330 2.04%
2002-08-05 0 14.70 14.65 14.70 14.60 15.10 1,133,500 16,723,825 14.754 6.353 6.331 6.353 6.309 6.526 2,622,906 6.3761 -2.65%
2002-08-02 0 15.10 15.10 15.20 15.00 16.00 1,343,500 20,429,525 15.206 6.526 6.526 6.569 6.482 6.914 3,108,843 6.5714 -5.62%
2002-08-01 0 16.00 15.90 16.00 15.70 16.10 1,418,500 22,686,000 15.993 6.914 6.871 6.914 6.785 6.958 3,282,392 6.9114 -1.54%
2002-07-31 0 16.25 16.15 16.20 15.20 16.30 1,751,000 27,891,634 15.929 7.023 6.979 7.001 6.569 7.044 4,051,794 6.8838 7.26%
2002-07-30 0 15.15 15.10 15.15 14.50 15.30 3,636,000 54,429,125 14.970 6.547 6.526 6.547 6.266 6.612 8,413,662 6.4691 11.81%
2002-07-29 0 13.55 13.50 13.55 13.10 14.15 1,852,000 24,939,850 13.466 5.856 5.834 5.856 5.661 6.115 4,285,506 5.8196 4.63%
2002-07-26 0 12.95 12.85 13.30 12.80 15.50 2,761,500 37,712,350 13.656 5.596 5.553 5.748 5.532 6.698 6,390,079 5.9017 -17.25%
2002-07-25 0 15.65 15.65 15.70 15.50 16.70 755,000 12,023,875 15.926 6.763 6.763 6.785 6.698 7.217 1,747,061 6.8823 -3.10%
2002-07-24 0 16.15 16.15 16.25 16.00 16.25 1,107,000 17,833,525 16.110 6.979 6.979 7.023 6.914 7.023 2,561,585 6.9619 -2.42%
2002-07-23 0 16.55 16.55 16.60 16.00 16.70 229,500 3,768,125 16.419 7.152 7.152 7.174 6.914 7.217 531,060 7.0955 3.12%
2002-07-22 0 16.05 16.00 16.05 15.45 16.05 565,000 8,933,098 15.811 6.936 6.914 6.936 6.677 6.936 1,307,403 6.8327 -0.93%
2002-07-19 0 16.20 16.15 16.20 16.10 17.00 744,900 12,211,155 16.393 7.001 6.979 7.001 6.958 7.347 1,723,690 7.0843 -4.42%
2002-07-18 0 16.95 16.85 16.95 16.80 17.40 1,351,500 22,975,625 17.000 7.325 7.282 7.325 7.260 7.519 3,127,355 7.3467 -1.17%
2002-07-17 0 17.15 17.10 17.15 17.10 17.50 971,500 16,755,950 17.248 7.411 7.390 7.411 7.390 7.563 2,248,040 7.4536 -1.44%
2002-07-16 0 17.40 17.40 17.45 17.25 17.80 275,100 4,776,959 17.364 7.519 7.519 7.541 7.455 7.692 636,578 7.5041 -2.25%
2002-07-15 0 17.80 17.75 17.80 17.60 17.85 342,000 6,075,650 17.765 7.692 7.671 7.692 7.606 7.714 791,384 7.6772 1.14%
2002-07-12 0 17.60 17.60 17.75 17.20 17.80 664,500 11,695,825 17.601 7.606 7.606 7.671 7.433 7.692 1,537,645 7.6063 3.53%
2002-07-11 0 17.00 16.95 17.00 16.85 17.10 1,560,500 26,525,000 16.998 7.347 7.325 7.347 7.282 7.390 3,610,979 7.3457 -0.58%
2002-07-10 0 17.10 17.05 17.10 17.10 17.45 1,462,700 25,230,252 17.249 7.390 7.368 7.390 7.390 7.541 3,384,671 7.4543 -2.29%
2002-07-09 0 17.50 17.45 17.50 17.40 18.05 664,000 11,641,950 17.533 7.563 7.541 7.563 7.519 7.800 1,536,488 7.5770 -2.78%
2002-07-08 0 18.00 17.90 18.00 17.70 18.80 1,284,000 23,241,793 18.101 7.779 7.736 7.779 7.649 8.125 2,971,161 7.8225 -0.55%
2002-07-05 0 18.10 18.05 18.10 17.50 18.10 1,768,500 31,405,989 17.759 7.822 7.800 7.822 7.563 7.822 4,092,288 7.6744 3.43%
2002-07-04 0 17.50 17.35 17.50 16.95 17.50 1,015,800 17,393,920 17.123 7.563 7.498 7.563 7.325 7.563 2,350,549 7.3999 5.11%
2002-07-03 0 16.65 16.60 16.65 16.50 16.65 1,391,200 23,024,835 16.550 7.195 7.174 7.195 7.131 7.195 3,219,221 7.1523 -0.60%
2002-07-02 0 16.75 16.75 16.80 16.75 17.25 1,581,500 26,840,484 16.972 7.239 7.239 7.260 7.239 7.455 3,659,573 7.3343 -2.33%
2002-06-28 0 17.15 17.10 17.30 16.40 17.40 2,614,500 44,618,696 17.066 7.411 7.390 7.476 7.087 7.519 6,049,923 7.3751 6.52%
2002-06-27 0 16.10 16.05 16.20 15.75 16.10 246,500 3,914,251 15.879 6.958 6.936 7.001 6.806 6.958 570,398 6.8623 3.54%
2002-06-26 0 15.55 15.50 15.55 15.45 15.80 713,000 11,082,400 15.543 6.720 6.698 6.720 6.677 6.828 1,649,874 6.7171 -2.51%
2002-06-25 0 15.95 15.90 15.95 15.85 16.30 905,000 14,471,850 15.991 6.893 6.871 6.893 6.850 7.044 2,094,159 6.9106 -0.31%
2002-06-24 0 16.00 15.95 16.00 15.80 16.45 920,000 14,711,175 15.990 6.914 6.893 6.914 6.828 7.109 2,128,869 6.9103 -3.32%
2002-06-21 0 16.55 16.50 16.55 16.50 16.75 220,800 3,658,851 16.571 7.152 7.131 7.152 7.131 7.239 510,929 7.1612 -2.65%
2002-06-20 0 17.00 16.95 17.00 16.10 17.10 779,500 13,002,625 16.681 7.347 7.325 7.347 6.958 7.390 1,803,754 7.2086 3.03%
2002-06-19 0 16.50 16.45 16.50 16.50 17.70 752,100 12,659,680 16.832 7.131 7.109 7.131 7.131 7.649 1,740,351 7.2742 -6.78%
2002-06-18 0 17.70 17.50 17.70 17.10 17.85 1,637,500 28,554,325 17.438 7.649 7.563 7.649 7.390 7.714 3,789,156 7.5358 5.36%
2002-06-17 0 16.80 16.80 16.85 16.70 17.00 810,750 13,634,739 16.817 7.260 7.260 7.282 7.217 7.347 1,876,066 7.2677 0.00%
2002-06-14 0 16.80 16.75 16.80 16.60 16.90 1,028,500 17,281,400 16.803 7.260 7.239 7.260 7.174 7.303 2,379,937 7.2613 -2.61%
2002-06-13 0 17.25 17.15 17.25 17.15 17.60 1,118,250 19,329,150 17.285 7.455 7.411 7.455 7.411 7.606 2,587,617 7.4699 -0.29%
2002-06-12 0 17.30 17.35 17.40 16.95 17.50 1,816,900 31,142,100 17.140 7.476 7.498 7.519 7.325 7.563 4,204,285 7.4072 -3.08%
2002-06-11 0 17.85 17.80 17.85 17.80 18.50 631,500 11,273,276 17.852 7.714 7.692 7.714 7.692 7.995 1,461,284 7.7146 -1.92%
2002-06-10 0 18.20 18.15 18.20 17.60 18.25 2,825,600 50,683,711 17.937 7.865 7.844 7.865 7.606 7.887 6,538,406 7.7517 2.82%
2002-06-07 0 17.70 17.65 17.70 17.45 18.30 2,400,090 42,716,884 17.798 7.649 7.628 7.649 7.541 7.908 5,553,780 7.6915 -4.58%
2002-06-06 0 18.55 18.50 18.55 18.50 19.10 958,500 17,952,500 18.730 8.016 7.995 8.016 7.995 8.254 2,217,958 8.0942 -1.85%
2002-06-05 0 18.90 18.90 18.95 18.60 19.10 694,600 13,139,540 18.917 8.168 8.168 8.189 8.038 8.254 1,607,296 8.1749 1.61%
2002-06-04 0 18.60 18.55 18.60 18.60 19.45 1,341,500 25,231,600 18.808 8.038 8.016 8.038 8.038 8.405 3,104,215 8.1282 -4.62%
2002-06-03 0 19.50 19.50 19.55 18.90 19.55 1,654,000 32,144,430 19.434 8.427 8.427 8.449 8.168 8.449 3,827,337 8.3986 5.41%
2002-05-31 0 18.50 18.40 18.50 18.20 20.45 2,717,000 53,822,020 19.809 7.995 7.952 7.995 7.865 8.838 6,287,106 8.5607 -10.41%
2002-05-30 0 20.65 20.60 20.70 20.60 21.20 1,132,000 23,666,750 20.907 8.924 8.902 8.946 8.902 9.162 2,619,435 9.0351 -3.50%
2002-05-29 0 21.40 21.35 21.40 21.35 21.65 972,000 20,798,700 21.398 9.248 9.226 9.248 9.226 9.356 2,249,197 9.2472 -1.15%
2002-05-28 0 21.65 21.65 21.70 21.60 21.80 293,000 6,353,400 21.684 9.356 9.356 9.378 9.335 9.421 677,999 9.3708 -0.69%
2002-05-27 0 21.80 21.80 21.85 21.40 22.20 242,000 5,243,350 21.667 9.421 9.421 9.443 9.248 9.594 559,985 9.3634 -0.46%
2002-05-24 0 21.90 21.85 21.90 21.60 22.00 403,500 8,822,575 21.865 9.464 9.443 9.464 9.335 9.507 933,694 9.4491 2.82%
2002-05-23 0 21.30 21.30 21.45 21.20 22.00 515,000 11,027,736 21.413 9.205 9.205 9.270 9.162 9.507 1,191,704 9.2538 -2.29%
2002-05-22 0 21.80 21.75 21.80 21.60 22.00 893,500 19,444,450 21.762 9.421 9.399 9.421 9.335 9.507 2,067,549 9.4046 0.93%
2002-05-21 0 21.60 21.60 21.75 21.30 21.80 317,500 6,868,688 21.634 9.335 9.335 9.399 9.205 9.421 734,691 9.3491 -0.92%
2002-05-17 0 21.80 21.75 21.80 21.60 21.85 797,000 17,277,225 21.678 9.421 9.399 9.421 9.335 9.443 1,844,249 9.3682 0.46%
2002-05-16 0 21.70 21.60 21.75 21.30 21.80 486,000 10,463,250 21.529 9.378 9.335 9.399 9.205 9.421 1,124,598 9.3040 -0.23%
2002-05-15 0 21.75 21.70 21.75 21.00 22.20 1,039,500 22,622,540 21.763 9.399 9.378 9.399 9.075 9.594 2,405,391 9.4049 5.07%
2002-05-14 0 20.70 20.65 20.70 20.65 21.00 720,500 14,930,655 20.723 8.946 8.924 8.946 8.924 9.075 1,667,229 8.9554 0.49%
2002-05-13 0 20.60 20.55 20.65 20.45 20.70 392,000 8,054,225 20.546 8.902 8.881 8.924 8.838 8.946 907,083 8.8793 -0.72%
2002-05-10 0 20.75 20.75 20.90 20.45 21.00 907,000 18,779,413 20.705 8.967 8.967 9.032 8.838 9.075 2,098,787 8.9477 -0.72%
2002-05-09 0 20.90 20.90 20.95 20.90 21.35 2,216,500 46,541,645 20.998 9.032 9.032 9.054 9.032 9.226 5,128,955 9.0743 2.45%
2002-05-08 0 20.40 20.40 20.45 20.15 20.50 1,493,500 30,331,875 20.309 8.816 8.816 8.838 8.708 8.859 3,455,942 8.7767 1.49%
2002-05-07 0 20.10 20.00 20.10 19.65 20.10 1,168,100 23,323,539 19.967 8.686 8.643 8.686 8.492 8.686 2,702,970 8.6289 0.50%
2002-05-06 0 20.00 19.95 20.00 19.85 20.40 1,904,400 38,166,821 20.041 8.643 8.621 8.643 8.578 8.816 4,406,759 8.6610 -3.15%
2002-05-03 0 20.65 20.60 20.65 20.50 20.80 420,700 8,701,762 20.684 8.924 8.902 8.924 8.859 8.989 973,495 8.9387 -0.48%
2002-05-02 0 20.75 20.70 20.75 20.60 20.85 617,000 12,803,600 20.751 8.967 8.946 8.967 8.902 9.010 1,427,731 8.9678 0.24%
2002-04-30 0 20.70 20.65 20.70 20.40 21.00 1,073,500 22,153,188 20.636 8.946 8.924 8.946 8.816 9.075 2,484,067 8.9181 -1.90%
2002-04-29 0 21.10 21.00 21.25 20.55 21.45 2,065,500 42,843,525 20.742 9.118 9.075 9.183 8.881 9.270 4,779,543 8.9639 -1.63%
2002-04-26 0 21.45 21.45 21.50 21.30 21.65 1,028,800 22,177,090 21.556 9.270 9.270 9.291 9.205 9.356 2,380,631 9.3156 -1.61%
2002-04-25 0 21.80 21.75 21.80 21.50 22.10 1,774,600 38,834,737 21.884 9.421 9.399 9.421 9.291 9.551 4,106,404 9.4571 0.00%
2002-04-24 0 21.80 21.70 21.80 21.15 22.00 633,900 13,741,565 21.678 9.421 9.378 9.421 9.140 9.507 1,466,837 9.3682 2.35%
2002-04-23 0 21.30 21.25 21.30 21.20 21.45 703,500 15,006,410 21.331 9.205 9.183 9.205 9.162 9.270 1,627,891 9.2183 -0.47%
2002-04-22 0 21.40 21.35 21.40 21.20 21.65 492,600 10,573,445 21.465 9.248 9.226 9.248 9.162 9.356 1,139,871 9.2760 -0.93%
2002-04-19 0 21.60 21.45 21.60 21.20 22.20 880,500 19,143,640 21.742 9.335 9.270 9.335 9.162 9.594 2,037,467 9.3958 -3.36%
2002-04-18 0 22.35 22.35 22.40 21.50 22.50 676,000 14,912,451 22.060 9.659 9.659 9.680 9.291 9.723 1,564,256 9.5333 1.36%
2002-04-17 0 22.05 22.00 22.05 20.80 22.15 1,568,000 33,559,525 21.403 9.529 9.507 9.529 8.989 9.572 3,628,334 9.2493 8.62%
2002-04-16 0 20.30 20.25 20.30 19.55 20.85 862,500 17,480,900 20.268 8.773 8.751 8.773 8.449 9.010 1,995,815 8.7588 2.53%
2002-04-15 0 19.80 19.55 19.90 19.10 19.90 323,500 6,261,125 19.354 8.557 8.449 8.600 8.254 8.600 748,575 8.3641 5.04%
2002-04-12 0 18.85 18.80 18.85 18.70 19.00 217,500 4,101,275 18.856 8.146 8.125 8.146 8.081 8.211 503,292 8.1489 -1.31%
2002-04-11 0 19.10 19.10 19.15 18.40 19.10 1,293,500 24,259,643 18.755 8.254 8.254 8.276 7.952 8.254 2,993,144 8.1051 2.91%
2002-04-10 0 19.20 19.20 19.25 19.10 19.75 967,000 18,660,625 19.297 8.021 8.021 8.042 7.979 8.251 2,314,786 8.0615 -2.78%
2002-04-09 0 19.75 19.70 19.75 19.65 19.90 644,500 12,775,193 19.822 8.251 8.230 8.251 8.209 8.313 1,542,792 8.2806 -1.00%
2002-04-08 0 19.95 19.95 20.00 19.50 20.05 1,244,500 24,759,831 19.895 8.334 8.334 8.355 8.146 8.376 2,979,061 8.3113 1.53%
2002-04-04 0 19.65 19.65 19.70 19.30 19.70 881,117 17,245,207 19.572 8.209 8.209 8.230 8.063 8.230 2,109,201 8.1762 1.03%
2002-04-03 0 19.45 19.35 19.40 18.90 19.55 1,534,000 29,689,228 19.354 8.125 8.083 8.104 7.895 8.167 3,672,060 8.0852 0.78%
2002-04-02 0 19.30 19.30 19.35 19.05 19.40 561,500 10,818,175 19.267 8.063 8.063 8.083 7.958 8.104 1,344,108 8.0486 1.58%
2002-03-28 0 19.00 18.95 19.00 18.35 19.05 1,087,500 20,403,010 18.761 7.937 7.916 7.937 7.666 7.958 2,603,237 7.8376 3.83%
2002-03-27 0 18.30 18.20 18.35 17.50 18.40 1,094,400 19,671,710 17.975 7.645 7.603 7.666 7.311 7.687 2,619,754 7.5090 4.57%
2002-03-26 0 17.50 17.45 17.50 17.40 17.75 388,500 6,816,586 17.546 7.311 7.290 7.311 7.269 7.415 929,984 7.3298 -1.41%
2002-03-25 0 17.75 17.75 17.80 17.70 18.00 307,000 5,480,500 17.852 7.415 7.415 7.436 7.394 7.519 734,891 7.4576 -1.39%
2002-03-22 0 18.00 17.95 18.00 17.90 18.00 616,500 11,070,875 17.958 7.519 7.499 7.519 7.478 7.519 1,475,766 7.5018 1.69%
2002-03-21 0 17.70 17.65 17.70 17.65 18.20 878,000 15,607,550 17.776 7.394 7.373 7.394 7.373 7.603 2,101,740 7.4260 -3.80%
2002-03-20 0 18.40 18.30 18.40 18.25 18.80 566,000 10,448,486 18.460 7.687 7.645 7.687 7.624 7.854 1,354,880 7.7117 -2.13%
2002-03-19 0 18.80 18.70 18.85 18.60 18.90 257,000 4,803,675 18.691 7.854 7.812 7.875 7.770 7.895 615,202 7.8083 -0.53%
2002-03-18 0 18.90 18.80 18.95 18.60 18.90 591,000 11,055,667 18.707 7.895 7.854 7.916 7.770 7.895 1,414,725 7.8147 1.89%
2002-03-15 0 18.55 18.40 18.55 17.80 18.80 477,099 8,793,326 18.431 7.749 7.687 7.749 7.436 7.854 1,142,071 7.6995 1.37%
2002-03-14 0 18.30 18.25 18.35 17.90 18.35 673,000 12,216,750 18.153 7.645 7.624 7.666 7.478 7.666 1,611,015 7.5833 1.95%
2002-03-13 0 17.95 17.95 18.00 17.80 18.20 642,400 11,595,705 18.051 7.499 7.499 7.519 7.436 7.603 1,537,765 7.5406 0.00%
2002-03-12 0 17.95 17.95 18.00 17.85 18.50 903,261 16,401,149 18.158 7.499 7.499 7.519 7.457 7.728 2,162,209 7.5854 -3.75%
2002-03-11 0 18.65 18.65 18.70 17.95 18.80 1,636,000 30,188,225 18.452 7.791 7.791 7.812 7.499 7.854 3,916,226 7.7085 5.07%
2002-03-08 0 17.75 17.65 17.70 17.45 17.95 943,500 16,686,025 17.685 7.415 7.373 7.394 7.290 7.499 2,258,532 7.3880 -0.28%
2002-03-07 0 17.80 17.65 17.80 17.60 17.95 1,163,500 20,688,650 17.781 7.436 7.373 7.436 7.352 7.499 2,785,164 7.4282 2.59%
2002-03-06 0 17.35 17.30 17.35 17.15 17.60 941,500 16,352,525 17.369 7.248 7.227 7.248 7.164 7.352 2,253,745 7.2557 -1.14%
2002-03-05 0 17.55 17.50 17.55 17.00 17.65 3,818,000 66,115,150 17.317 7.331 7.311 7.331 7.102 7.373 9,139,456 7.2340 5.72%
2002-03-04 0 16.60 16.55 16.60 15.80 16.65 3,399,300 55,069,175 16.200 6.935 6.914 6.935 6.600 6.956 8,137,180 6.7676 7.10%
2002-03-01 0 15.50 15.45 15.50 14.95 15.50 1,350,708 20,745,191 15.359 6.475 6.454 6.475 6.245 6.475 3,233,299 6.4161 2.65%
2002-02-28 0 15.10 15.05 15.15 14.75 15.35 741,000 11,109,275 14.992 6.308 6.287 6.329 6.162 6.412 1,773,792 6.2630 -0.98%
2002-02-27 0 15.25 15.20 15.25 15.20 15.40 246,500 3,775,425 15.316 6.371 6.350 6.371 6.350 6.433 590,067 6.3983 0.33%
2002-02-26 0 15.20 15.10 15.15 15.10 15.60 923,600 14,244,903 15.423 6.350 6.308 6.329 6.308 6.517 2,210,896 6.4430 0.00%
2002-02-25 0 15.20 15.20 15.25 15.10 15.60 732,500 11,284,462 15.405 6.350 6.350 6.371 6.308 6.517 1,753,445 6.4356 -1.30%
2002-02-22 0 15.40 15.40 15.45 15.30 15.55 342,997 5,305,774 15.469 6.433 6.433 6.454 6.392 6.496 821,060 6.4621 -1.60%
2002-02-21 0 15.65 15.60 15.65 15.50 15.75 1,114,500 17,354,225 15.571 6.538 6.517 6.538 6.475 6.580 2,667,869 6.5049 0.00%
2002-02-20 0 15.65 15.60 15.65 15.50 15.85 589,500 9,224,375 15.648 6.538 6.517 6.538 6.475 6.621 1,411,134 6.5369 0.64%
2002-02-19 0 15.55 15.55 15.65 15.55 15.85 702,261 11,021,697 15.695 6.496 6.496 6.538 6.496 6.621 1,681,059 6.5564 -1.89%
2002-02-18 0 15.85 15.85 15.90 15.30 15.90 647,200 10,148,046 15.680 6.621 6.621 6.642 6.392 6.642 1,549,255 6.5503 2.92%
2002-02-15 0 15.40 15.40 15.45 15.35 15.60 973,000 15,040,050 15.457 6.433 6.433 6.454 6.412 6.517 2,329,149 6.4573 1.99%
2002-02-11 0 15.10 15.05 15.10 14.95 15.20 487,500 7,346,400 15.070 6.308 6.287 6.308 6.245 6.350 1,166,968 6.2953 0.67%
2002-02-08 0 15.00 15.00 15.05 14.45 15.05 1,835,500 27,321,775 14.885 6.266 6.266 6.287 6.036 6.287 4,393,785 6.2183 3.81%
2002-02-07 0 14.45 14.40 14.50 14.40 14.85 942,000 13,664,000 14.505 6.036 6.016 6.057 6.016 6.204 2,254,942 6.0596 -1.70%
2002-02-06 0 14.70 14.65 14.70 14.55 14.80 837,000 12,271,450 14.661 6.141 6.120 6.141 6.078 6.183 2,003,595 6.1247 1.73%
2002-02-05 0 14.45 14.45 14.55 14.40 14.90 1,321,100 19,272,060 14.588 6.036 6.036 6.078 6.016 6.224 3,162,424 6.0941 -4.30%
2002-02-04 0 15.10 15.05 15.10 15.00 15.45 406,000 6,168,510 15.193 6.308 6.287 6.308 6.266 6.454 971,875 6.3470 -2.27%
2002-02-01 0 15.45 15.45 15.65 15.35 16.00 366,000 5,732,825 15.663 6.454 6.454 6.538 6.412 6.684 876,124 6.5434 -0.32%
2002-01-31 0 15.50 15.50 15.55 15.40 15.90 1,597,600 25,070,245 15.692 6.475 6.475 6.496 6.433 6.642 3,824,305 6.5555 1.97%
2002-01-30 0 15.20 15.15 15.20 15.15 15.50 1,915,500 29,114,013 15.199 6.350 6.329 6.350 6.329 6.475 4,585,288 6.3494 -3.49%
2002-01-29 0 15.75 15.75 15.85 15.70 16.80 820,500 13,419,477 16.355 6.580 6.580 6.621 6.559 7.018 1,964,097 6.8324 -5.97%
2002-01-28 0 16.75 16.70 16.75 16.15 16.95 2,445,000 40,479,440 16.556 6.997 6.976 6.997 6.747 7.081 5,852,795 6.9163 4.69%
2002-01-25 0 16.00 15.95 16.00 15.70 16.05 1,619,500 25,789,675 15.924 6.684 6.663 6.684 6.559 6.705 3,876,728 6.6524 3.23%
2002-01-24 0 15.50 15.50 15.60 15.50 15.90 1,000,000 15,679,275 15.679 6.475 6.475 6.517 6.475 6.642 2,393,781 6.5500 -0.64%
2002-01-23 0 15.60 15.55 15.85 15.20 15.95 1,054,000 16,397,225 15.557 6.517 6.496 6.621 6.350 6.663 2,523,045 6.4990 0.65%
2002-01-22 0 15.50 15.45 15.50 15.20 15.70 496,800 7,683,175 15.465 6.475 6.454 6.475 6.350 6.559 1,189,230 6.4606 2.31%
2002-01-21 0 15.15 15.15 15.20 15.15 15.35 414,500 6,296,450 15.190 6.329 6.329 6.350 6.329 6.412 992,222 6.3458 -2.26%
2002-01-18 0 15.50 15.45 15.50 15.45 16.00 878,100 13,876,922 15.803 6.475 6.454 6.475 6.454 6.684 2,101,979 6.6018 -1.90%
2002-01-17 0 15.80 15.75 15.80 15.40 16.10 1,771,500 27,690,425 15.631 6.600 6.580 6.600 6.433 6.726 4,240,583 6.5299 -4.53%
2002-01-16 0 16.55 16.50 16.55 16.35 16.85 540,500 8,937,901 16.536 6.914 6.893 6.914 6.830 7.039 1,293,839 6.9080 -1.49%
2002-01-15 0 16.80 16.80 17.00 16.30 17.10 621,000 10,322,825 16.623 7.018 7.018 7.102 6.809 7.144 1,486,538 6.9442 -1.75%
2002-01-14 0 17.10 17.05 17.10 16.85 17.10 767,000 13,105,350 17.087 7.144 7.123 7.144 7.039 7.144 1,836,030 7.1379 -0.58%
2002-01-11 0 17.20 17.10 17.20 17.10 17.30 1,460,000 25,085,950 17.182 7.185 7.144 7.185 7.144 7.227 3,494,920 7.1778 0.58%
2002-01-10 0 17.10 17.10 17.15 16.85 17.15 1,033,000 17,641,600 17.078 7.144 7.144 7.164 7.039 7.164 2,472,776 7.1343 -0.29%
2002-01-09 0 17.15 17.05 17.30 17.00 17.60 329,000 5,637,825 17.136 7.164 7.123 7.227 7.102 7.352 787,554 7.1587 -2.28%
2002-01-08 0 17.55 17.40 17.55 17.00 17.70 647,000 11,290,280 17.450 7.331 7.269 7.331 7.102 7.394 1,548,776 7.2898 -1.68%
2002-01-07 0 17.85 17.70 18.00 16.70 18.20 827,500 14,317,800 17.302 7.457 7.394 7.519 6.976 7.603 1,980,854 7.2281 6.57%
2002-01-04 0 16.75 16.75 16.80 16.40 16.80 1,404,000 23,253,800 16.563 6.997 6.997 7.018 6.851 7.018 3,360,869 6.9190 4.69%
2002-01-03 0 16.00 15.95 16.05 15.70 16.20 1,275,500 20,335,925 15.943 6.684 6.663 6.705 6.559 6.768 3,053,268 6.6604 2.56%
2002-01-02 0 15.60 15.55 15.60 15.35 15.65 1,374,500 21,317,575 15.509 6.517 6.496 6.517 6.412 6.538 3,290,252 6.4790 1.63%
2001-12-31 0 15.35 15.10 15.30 15.00 15.40 114,500 1,741,875 15.213 6.412 6.308 6.392 6.266 6.433 274,088 6.3552 2.33%
2001-12-28 0 15.00 14.95 15.00 14.90 15.05 618,500 9,267,700 14.984 6.266 6.245 6.266 6.224 6.287 1,480,554 6.2596 0.00%
2001-12-27 0 15.00 14.90 15.00 14.90 15.10 125,000 1,874,400 14.995 6.266 6.224 6.266 6.224 6.308 299,223 6.2642 0.67%
2001-12-24 0 14.90 14.60 14.90 14.90 14.90 9,500 142,648 15.016 6.224 6.099 6.224 6.224 6.224 22,741 6.2727 0.00%
2001-12-21 0 14.90 14.85 14.90 14.85 15.25 849,000 12,793,350 15.069 6.224 6.204 6.224 6.204 6.371 2,032,320 6.2949 -3.25%
2001-12-20 0 15.40 15.35 15.40 15.00 15.40 187,800 2,855,523 15.205 6.433 6.412 6.433 6.266 6.433 449,552 6.3519 0.00%
2001-12-19 0 15.40 15.30 15.40 15.30 15.50 558,500 8,638,200 15.467 6.433 6.392 6.433 6.392 6.475 1,336,927 6.4612 1.99%
2001-12-18 0 15.10 15.05 15.20 15.00 15.30 64,500 976,550 15.140 6.308 6.287 6.350 6.266 6.392 154,399 6.3249 0.00%
2001-12-17 0 15.10 15.00 15.20 15.00 15.60 631,500 9,706,699 15.371 6.308 6.266 6.350 6.266 6.517 1,511,673 6.4212 -2.58%
2001-12-14 0 15.50 15.50 15.55 15.00 15.65 873,500 13,554,203 15.517 6.475 6.475 6.496 6.266 6.538 2,090,968 6.4823 -1.59%
2001-12-13 0 15.75 15.65 15.80 15.55 16.50 1,588,500 25,228,009 15.882 6.580 6.538 6.600 6.496 6.893 3,802,521 6.6345 -0.94%
2001-12-12 0 15.90 15.85 15.90 15.50 16.00 1,638,865 25,995,290 15.862 6.642 6.621 6.642 6.475 6.684 3,923,084 6.6262 2.91%
2001-12-11 0 15.45 15.45 15.55 15.45 15.80 798,500 12,411,821 15.544 6.454 6.454 6.496 6.454 6.600 1,911,434 6.4935 -2.52%
2001-12-10 0 15.85 15.65 15.95 15.40 15.95 1,491,500 23,402,065 15.690 6.621 6.538 6.663 6.433 6.663 3,570,324 6.5546 2.59%
2001-12-07 0 15.45 15.45 15.60 15.40 15.75 785,485 12,194,971 15.525 6.454 6.454 6.517 6.433 6.580 1,880,279 6.4857 -1.59%
2001-12-06 0 15.70 15.65 15.70 15.65 16.25 1,635,500 25,715,325 15.723 6.559 6.538 6.559 6.538 6.788 3,915,029 6.5684 0.64%
2001-12-05 0 15.60 15.40 15.65 15.30 15.90 2,719,000 42,166,275 15.508 6.517 6.433 6.538 6.392 6.642 6,508,691 6.4785 1.96%
2001-12-04 0 15.30 15.25 15.30 14.75 15.30 2,229,810 33,894,344 15.201 6.392 6.371 6.392 6.162 6.392 5,337,677 6.3500 4.79%
2001-12-03 0 14.60 14.55 14.60 13.80 14.65 981,320 14,165,877 14.436 6.099 6.078 6.099 5.765 6.120 2,349,065 6.0304 4.29%
2001-11-30 0 14.00 13.80 14.00 13.35 14.15 2,431,871 34,046,877 14.000 5.848 5.765 5.848 5.577 5.911 5,821,367 5.8486 4.87%
2001-11-29 0 13.35 13.35 13.40 13.20 13.35 289,500 3,844,224 13.279 5.577 5.577 5.598 5.514 5.577 693,000 5.5472 1.14%
2001-11-28 0 13.20 13.20 13.25 13.20 13.45 553,510 7,347,047 13.274 5.514 5.514 5.535 5.514 5.619 1,324,982 5.5450 -1.86%
2001-11-27 0 13.45 13.40 13.45 13.30 13.60 381,000 5,150,750 13.519 5.619 5.598 5.619 5.556 5.681 912,031 5.6476 0.75%
2001-11-26 0 13.35 13.35 13.50 13.10 13.55 2,220,000 29,870,008 13.455 5.577 5.577 5.640 5.473 5.661 5,314,194 5.6208 1.91%
2001-11-23 0 13.10 13.00 13.15 12.80 13.10 218,500 2,846,800 13.029 5.473 5.431 5.493 5.347 5.473 523,041 5.4428 2.34%
2001-11-22 0 12.80 12.75 12.80 12.60 12.80 227,000 2,884,395 12.707 5.347 5.326 5.347 5.264 5.347 543,388 5.3082 1.59%
2001-11-21 0 12.60 12.60 12.90 12.60 12.95 2,296,000 29,447,380 12.826 5.264 5.264 5.389 5.264 5.410 5,496,121 5.3578 -0.40%
2001-11-20 0 12.65 12.65 12.80 12.60 13.30 333,000 4,281,500 12.857 5.285 5.285 5.347 5.264 5.556 797,129 5.3712 -2.32%
2001-11-19 0 12.95 12.95 13.00 12.85 13.00 393,000 5,090,725 12.953 5.410 5.410 5.431 5.368 5.431 940,756 5.4113 0.39%
2001-11-16 0 12.90 12.85 12.90 12.80 13.15 1,568,000 20,251,075 12.915 5.389 5.368 5.389 5.347 5.493 3,753,449 5.3953 -1.90%
2001-11-15 0 13.15 13.00 13.15 12.90 13.45 920,500 12,116,550 13.163 5.493 5.431 5.493 5.389 5.619 2,203,475 5.4988 -2.23%
2001-11-14 0 13.45 13.40 13.45 13.40 13.60 916,465 12,320,649 13.444 5.619 5.598 5.619 5.598 5.681 2,193,817 5.6161 3.07%
2001-11-13 0 13.05 13.00 13.05 12.70 13.10 215,500 2,790,050 12.947 5.452 5.431 5.452 5.305 5.473 515,860 5.4085 2.76%
2001-11-12 0 12.70 12.65 12.75 12.60 12.90 1,115,500 14,134,838 12.671 5.305 5.285 5.326 5.264 5.389 2,670,263 5.2934 -1.55%
2001-11-09 0 12.90 12.90 12.95 12.50 13.10 747,000 9,651,450 12.920 5.389 5.389 5.410 5.222 5.473 1,788,154 5.3974 3.20%
2001-11-08 0 12.50 12.45 12.50 12.30 12.75 688,800 8,643,500 12.549 5.222 5.201 5.222 5.138 5.326 1,648,836 5.2422 1.63%
2001-11-07 0 12.30 12.00 12.30 11.70 12.35 1,125,500 13,564,725 12.052 5.138 5.013 5.138 4.888 5.159 2,694,201 5.0348 6.96%
2001-11-06 0 11.50 11.50 11.60 11.40 11.60 152,500 1,756,500 11.518 4.804 4.804 4.846 4.762 4.846 365,052 4.8116 0.88%
2001-11-05 0 11.40 11.40 11.45 11.40 11.55 174,290 1,998,492 11.466 4.762 4.762 4.783 4.762 4.825 417,212 4.7901 0.00%
2001-11-02 0 11.40 11.35 11.40 11.25 11.75 515,000 5,871,755 11.401 4.762 4.741 4.762 4.700 4.909 1,232,797 4.7630 1.33%
2001-11-01 0 11.25 11.25 11.30 11.05 11.60 797,000 8,987,700 11.277 4.700 4.700 4.721 4.616 4.846 1,907,844 4.7109 3.21%
2001-10-31 0 10.90 10.80 10.90 10.80 11.00 183,500 2,005,010 10.926 4.553 4.512 4.553 4.512 4.595 439,259 4.5645 -0.91%
2001-10-30 0 11.00 10.85 11.00 10.60 11.10 275,000 2,971,150 10.804 4.595 4.533 4.595 4.428 4.637 658,290 4.5134 -0.45%
2001-10-29 0 11.05 11.05 11.10 11.00 11.20 238,500 2,668,752 11.190 4.616 4.616 4.637 4.595 4.679 570,917 4.6745 -2.64%
2001-10-26 0 11.35 11.30 11.35 11.20 11.50 705,000 7,977,150 11.315 4.741 4.721 4.741 4.679 4.804 1,687,616 4.7269 2.71%
2001-10-24 0 11.05 11.00 11.05 10.90 11.40 164,000 1,819,100 11.092 4.616 4.595 4.616 4.553 4.762 392,580 4.6337 0.00%
2001-10-23 0 11.05 11.05 11.15 11.00 11.40 830,000 9,257,975 11.154 4.616 4.616 4.658 4.595 4.762 1,986,838 4.6597 1.38%
2001-10-22 0 10.90 10.80 10.90 10.90 11.60 127,000 1,409,375 11.097 4.553 4.512 4.553 4.553 4.846 304,010 4.6359 -4.39%
2001-10-19 0 11.40 11.25 11.40 10.70 11.50 982,500 11,045,950 11.243 4.762 4.700 4.762 4.470 4.804 2,351,890 4.6966 5.07%
2001-10-18 0 10.85 10.85 10.95 10.75 11.00 268,000 2,907,225 10.848 4.533 4.533 4.574 4.491 4.595 641,533 4.5317 -1.81%
2001-10-17 0 11.05 11.00 11.05 10.90 11.15 1,301,000 14,321,850 11.008 4.616 4.595 4.616 4.553 4.658 3,114,309 4.5987 1.38%
2001-10-16 0 10.90 10.95 11.00 10.30 11.00 666,900 7,161,820 10.739 4.553 4.574 4.595 4.303 4.595 1,596,413 4.4862 1.87%
2001-10-15 0 10.70 10.60 10.70 10.40 11.15 777,000 8,345,300 10.740 4.470 4.428 4.470 4.345 4.658 1,859,968 4.4868 -5.31%
2001-10-12 0 11.30 11.25 11.30 11.05 11.70 1,487,500 16,931,375 11.382 4.721 4.700 4.721 4.616 4.888 3,560,749 4.7550 3.20%
2001-10-11 0 10.95 10.80 10.95 10.35 11.60 2,106,500 23,060,425 10.947 4.574 4.512 4.574 4.324 4.846 5,042,500 4.5732 8.96%
2001-10-10 0 10.05 10.00 10.05 9.400 10.25 1,544,500 14,979,600 9.6987 4.198 4.177 4.198 3.927 4.282 3,697,195 4.0516 3.61%
2001-10-09 0 9.700 9.700 9.800 9.450 9.800 1,011,800 9,755,205 9.6414 4.052 4.052 4.094 3.948 4.094 2,422,028 4.0277 3.74%
2001-10-08 0 9.350 9.250 9.300 9.100 9.600 743,790 6,987,110 9.3939 3.906 3.864 3.885 3.802 4.010 1,780,470 3.9243 -4.10%
2001-10-05 0 9.750 9.750 9.800 9.200 9.800 2,299,961 22,087,656 9.6035 4.073 4.073 4.094 3.843 4.094 5,505,603 4.0119 4.84%
2001-10-04 0 9.300 9.250 9.300 9.150 9.450 2,669,500 24,779,999 9.2826 3.885 3.864 3.885 3.822 3.948 6,390,199 3.8778 4.49%
2001-10-03 0 8.900 8.900 9.000 8.900 9.250 602,000 5,492,050 9.1230 3.718 3.718 3.760 3.718 3.864 1,441,056 3.8111 -1.66%
2001-09-28 0 9.050 9.000 9.050 8.900 9.400 662,500 6,020,525 9.0876 3.781 3.760 3.781 3.718 3.927 1,585,880 3.7963 -2.16%
2001-09-27 0 9.250 9.250 9.300 9.250 9.350 215,000 2,000,375 9.3041 3.864 3.864 3.885 3.864 3.906 514,663 3.8868 -1.07%
2001-09-26 0 9.350 9.300 9.350 9.250 9.650 375,000 3,535,000 9.4267 3.906 3.885 3.906 3.864 4.031 897,668 3.9380 -1.58%
2001-09-25 0 9.500 9.400 9.500 9.450 10.25 406,500 3,970,700 9.7680 3.969 3.927 3.969 3.948 4.282 973,072 4.0806 2.70%
2001-09-24 0 9.250 9.250 9.300 9.200 9.250 575,000 5,316,600 9.2463 3.864 3.864 3.885 3.843 3.864 1,376,424 3.8626 0.54%
2001-09-21 0 9.200 9.150 9.200 9.050 9.750 1,352,300 12,474,275 9.2245 3.843 3.822 3.843 3.781 4.073 3,237,110 3.8535 -6.60%
2001-09-20 0 9.850 9.850 9.900 9.800 10.50 330,500 3,274,300 9.9071 4.115 4.115 4.136 4.094 4.386 791,145 4.1387 -7.08%
2001-09-19 0 10.60 10.55 10.90 10.25 10.60 128,500 1,341,750 10.442 4.428 4.407 4.553 4.282 4.428 307,601 4.3620 3.41%
2001-09-18 0 10.25 10.20 10.25 10.00 11.00 459,500 4,757,900 10.355 4.282 4.261 4.282 4.177 4.595 1,099,942 4.3256 -5.96%
2001-09-17 0 10.90 10.85 10.90 10.80 11.10 169,000 1,850,864 10.952 4.553 4.533 4.553 4.512 4.637 404,549 4.5751 -5.22%
2001-09-14 0 11.50 11.45 11.50 11.40 11.50 143,000 1,641,900 11.482 4.804 4.783 4.804 4.762 4.804 342,311 4.7965 0.00%
2001-09-13 0 11.50 11.45 11.50 11.50 11.65 246,500 2,840,500 11.523 4.804 4.783 4.804 4.804 4.867 590,067 4.8139 0.44%
2001-09-12 0 11.45 11.30 11.45 11.45 12.00 520,000 6,024,000 11.585 4.783 4.721 4.783 4.783 5.013 1,244,766 4.8395 -9.13%
2001-09-11 0 12.60 12.60 12.65 12.60 12.70 236,000 2,987,375 12.658 5.264 5.264 5.285 5.264 5.305 564,932 5.2880 -0.79%
2001-09-10 0 12.70 12.70 12.75 12.70 12.85 514,000 6,594,072 12.829 5.305 5.305 5.326 5.305 5.368 1,230,403 5.3593 -1.17%
2001-09-07 0 12.85 12.80 12.85 12.85 13.30 511,500 6,634,178 12.970 5.368 5.347 5.368 5.368 5.556 1,224,419 5.4182 -3.38%
2001-09-06 0 13.30 13.20 13.30 13.10 13.70 365,500 4,826,500 13.205 5.556 5.514 5.556 5.473 5.723 874,927 5.5165 -2.21%
2001-09-05 0 13.60 13.65 13.80 13.60 14.15 474,133 6,615,485 13.953 5.681 5.702 5.765 5.681 5.911 1,134,971 5.8288 -4.56%
2001-09-04 0 14.25 14.20 14.50 14.00 14.40 507,900 7,147,945 14.074 5.953 5.932 6.057 5.848 6.016 1,215,801 5.8792 1.06%
2001-09-03 0 14.10 14.10 14.15 14.10 14.30 113,000 1,599,700 14.157 5.890 5.890 5.911 5.890 5.974 270,497 5.9139 -0.35%
2001-08-31 0 14.15 14.00 14.15 13.85 14.15 273,000 3,843,815 14.080 5.911 5.848 5.911 5.786 5.911 653,502 5.8819 0.00%
2001-08-30 0 14.15 14.10 14.25 14.05 14.40 48,500 689,525 14.217 5.911 5.890 5.953 5.869 6.016 116,098 5.9391 -4.71%
2001-08-29 0 14.85 14.40 14.75 13.90 14.85 306,400 4,335,735 14.151 6.204 6.016 6.162 5.807 6.204 733,455 5.9114 6.07%
2001-08-28 0 14.00 14.00 14.10 13.60 14.00 205,300 2,836,260 13.815 5.848 5.848 5.890 5.681 5.848 491,443 5.7713 0.00%
2001-08-27 0 14.00 14.00 14.10 13.55 14.00 196,500 2,698,825 13.734 5.848 5.848 5.890 5.661 5.848 470,378 5.7376 5.26%
2001-08-24 0 13.30 13.30 13.40 13.05 13.35 137,000 1,802,560 13.157 5.556 5.556 5.598 5.452 5.577 327,948 5.4965 0.76%
2001-08-23 0 13.20 13.15 13.25 13.05 13.30 73,000 959,100 13.138 5.514 5.493 5.535 5.452 5.556 174,746 5.4885 1.54%
2001-08-22 0 13.00 13.00 13.05 12.95 13.05 370,900 4,822,245 13.001 5.431 5.431 5.452 5.410 5.452 887,853 5.4314 0.00%
2001-08-21 0 13.00 13.00 13.10 12.95 13.05 60,500 787,325 13.014 5.431 5.431 5.473 5.410 5.452 144,824 5.4364 0.39%
2001-08-20 0 12.95 12.90 13.00 12.50 13.00 196,500 2,536,525 12.909 5.410 5.389 5.431 5.222 5.431 470,378 5.3925 0.39%
2001-08-17 0 12.90 12.60 12.90 12.40 12.95 120,500 1,543,925 12.813 5.389 5.264 5.389 5.180 5.410 288,451 5.3525 1.98%
2001-08-16 0 12.65 12.65 12.80 12.60 12.65 11,500 145,450 12.648 5.285 5.285 5.347 5.264 5.285 27,528 5.2836 -2.69%
2001-08-15 0 13.00 12.85 13.00 12.65 13.00 71,500 916,100 12.813 5.431 5.368 5.431 5.285 5.431 171,155 5.3524 1.96%
2001-08-14 0 12.75 12.65 12.75 12.40 12.75 114,500 1,443,975 12.611 5.326 5.285 5.326 5.180 5.326 274,088 5.2683 2.91%
2001-08-13 0 12.75 12.70 12.85 12.55 12.75 99,500 1,256,575 12.629 5.176 5.156 5.217 5.095 5.176 245,102 5.1267 -1.16%
2001-08-10 0 12.90 12.80 - 12.50 13.00 63,500 807,200 12.712 5.237 5.196 - 5.074 5.277 156,422 5.1604 4.03%
2001-08-09 0 12.40 12.40 12.60 12.15 12.60 115,000 1,414,650 12.301 5.034 5.034 5.115 4.932 5.115 283,283 4.9938 -3.88%
2001-08-08 0 12.90 12.80 12.90 12.75 13.20 302,500 3,893,250 12.870 5.237 5.196 5.237 5.176 5.359 745,159 5.2247 -3.01%
2001-08-07 0 13.30 13.30 13.40 13.20 13.70 143,000 1,909,375 13.352 5.399 5.399 5.440 5.359 5.562 352,257 5.4204 -2.92%
2001-08-06 0 13.70 13.50 13.90 13.30 13.70 63,000 846,800 13.441 5.562 5.480 5.643 5.399 5.562 155,190 5.4565 3.40%
2001-08-03 0 13.25 13.30 13.65 13.25 14.05 258,400 3,536,710 13.687 5.379 5.399 5.541 5.379 5.704 636,526 5.5563 -4.68%
2001-08-02 0 13.90 13.90 13.95 13.55 14.00 427,803 5,918,336 13.834 5.643 5.643 5.663 5.501 5.683 1,053,822 5.6161 4.91%
2001-08-01 0 13.25 13.25 13.30 13.10 13.40 154,500 2,046,715 13.247 5.379 5.379 5.399 5.318 5.440 380,585 5.3778 0.76%
2001-07-31 0 13.15 13.10 13.20 13.10 13.25 157,000 2,071,350 13.193 5.338 5.318 5.359 5.318 5.379 386,743 5.3559 0.38%
2001-07-30 0 13.10 13.00 13.10 12.75 13.20 173,000 2,240,425 12.950 5.318 5.277 5.318 5.176 5.359 426,157 5.2573 3.15%
2001-07-27 0 12.70 12.70 - 12.30 12.80 139,500 1,765,163 12.653 5.156 5.156 - 4.993 5.196 343,635 5.1367 3.67%
2001-07-26 0 12.25 12.20 12.35 11.70 12.35 712,000 8,514,130 11.958 4.973 4.953 5.014 4.750 5.014 1,753,894 4.8544 1.66%
2001-07-24 0 12.05 12.00 12.10 11.40 12.80 1,445,000 17,304,725 11.976 4.892 4.871 4.912 4.628 5.196 3,559,518 4.8615 -5.86%
2001-07-23 0 12.80 12.80 12.85 12.50 12.90 128,500 1,648,350 12.828 5.196 5.196 5.217 5.074 5.237 316,538 5.2074 0.00%
2001-07-20 0 12.80 12.80 12.90 12.80 12.95 249,500 3,225,015 12.926 5.196 5.196 5.237 5.196 5.257 614,602 5.2473 -0.78%
2001-07-19 0 12.90 12.85 12.90 12.80 13.10 227,050 2,935,985 12.931 5.237 5.217 5.237 5.196 5.318 559,300 5.2494 -2.27%
2001-07-18 0 13.20 13.20 13.30 13.20 13.40 224,500 2,980,350 13.276 5.359 5.359 5.399 5.359 5.440 553,018 5.3892 -1.49%
2001-07-17 0 13.40 13.35 13.40 13.30 13.45 87,885 1,176,607 13.388 5.440 5.419 5.440 5.399 5.460 216,490 5.4349 -1.11%
2001-07-16 0 13.55 13.55 13.60 13.45 13.60 121,500 1,642,400 13.518 5.501 5.501 5.521 5.460 5.521 299,295 5.4876 -0.37%
2001-07-13 0 13.60 13.60 13.80 13.50 14.00 129,585 1,784,809 13.773 5.521 5.521 5.602 5.480 5.683 319,211 5.5913 0.00%
2001-07-12 0 13.60 13.60 13.65 13.50 13.90 134,000 1,831,275 13.666 5.521 5.521 5.541 5.480 5.643 330,087 5.5479 2.64%
2001-07-11 0 13.25 13.25 13.50 13.20 13.60 453,200 6,055,957 13.363 5.379 5.379 5.480 5.359 5.521 1,116,383 5.4246 0.00%
2001-07-10 0 13.25 13.20 13.25 13.10 13.35 231,000 3,053,251 13.218 5.379 5.359 5.379 5.318 5.419 569,030 5.3657 0.38%
2001-07-09 0 13.20 13.20 13.25 13.10 13.40 660,235 8,750,030 13.253 5.359 5.359 5.379 5.318 5.440 1,626,379 5.3801 -4.00%
2001-07-05 0 13.75 13.70 13.75 13.70 13.85 113,000 1,561,600 13.819 5.582 5.562 5.582 5.562 5.622 278,357 5.6101 -0.72%
2001-07-04 0 13.85 13.85 13.95 13.80 14.00 281,000 3,911,461 13.920 5.622 5.622 5.663 5.602 5.683 692,197 5.6508 -1.07%
2001-07-03 0 14.00 13.95 14.10 13.95 14.00 233,465 3,267,667 13.996 5.683 5.663 5.724 5.663 5.683 575,102 5.6819 0.00%
2001-06-29 0 14.00 13.85 14.05 13.85 14.50 662,000 9,311,275 14.065 5.683 5.622 5.704 5.622 5.886 1,630,727 5.7099 -1.41%
2001-06-28 0 14.20 14.15 14.20 14.10 14.20 105,500 1,489,550 14.119 5.765 5.744 5.765 5.724 5.765 259,882 5.7316 -0.70%
2001-06-27 0 14.30 14.30 14.35 14.00 14.45 724,000 10,374,200 14.329 5.805 5.805 5.825 5.683 5.866 1,783,454 5.8169 -1.38%
2001-06-26 0 14.50 14.40 14.50 14.40 14.55 188,000 2,726,990 14.505 5.886 5.846 5.886 5.846 5.907 463,107 5.8885 -0.34%
2001-06-22 0 14.55 14.55 14.60 14.50 15.10 586,716 8,716,499 14.856 5.907 5.907 5.927 5.886 6.130 1,445,277 6.0310 -3.64%
2001-06-21 0 15.10 15.05 15.10 14.85 15.10 510,000 7,656,650 15.013 6.130 6.110 6.130 6.028 6.130 1,256,300 6.0946 1.68%
2001-06-20 0 14.85 14.85 14.95 14.80 15.10 40,000 597,187 14.930 6.028 6.028 6.069 6.008 6.130 98,533 6.0608 -1.66%
2001-06-19 0 15.10 15.10 15.20 14.90 15.30 513,000 7,745,651 15.099 6.130 6.130 6.170 6.049 6.211 1,263,690 6.1294 -1.63%
2001-06-18 0 15.35 15.30 15.40 15.20 15.35 139,000 2,126,525 15.299 6.231 6.211 6.252 6.170 6.231 342,403 6.2106 0.33%
2001-06-15 0 15.30 15.05 15.55 14.90 15.50 441,500 6,674,025 15.117 6.211 6.110 6.313 6.049 6.292 1,087,562 6.1367 -1.61%
2001-06-14 0 15.55 15.45 15.55 15.40 15.60 148,000 2,290,768 15.478 6.313 6.272 6.313 6.252 6.333 364,573 6.2834 0.65%
2001-06-13 0 15.45 15.40 15.50 15.25 15.50 81,000 1,246,300 15.386 6.272 6.252 6.292 6.191 6.292 199,530 6.2462 1.64%
2001-06-12 0 15.20 15.20 15.35 15.20 15.80 280,000 4,308,500 15.388 6.170 6.170 6.231 6.170 6.414 689,734 6.2466 -3.80%
2001-06-11 0 15.80 15.75 15.80 15.70 16.00 276,000 4,352,975 15.772 6.414 6.394 6.414 6.373 6.495 679,880 6.4026 -2.47%
2001-06-08 0 16.20 16.15 16.20 16.00 16.40 824,000 13,318,625 16.163 6.576 6.556 6.576 6.495 6.658 2,029,787 6.5616 2.53%
2001-06-07 0 15.80 15.65 15.80 15.60 16.15 413,500 6,479,875 15.671 6.414 6.353 6.414 6.333 6.556 1,018,589 6.3616 -1.25%
2001-06-06 0 16.00 15.95 16.05 15.95 16.20 283,958 4,556,107 16.045 6.495 6.475 6.516 6.475 6.576 699,483 6.5135 1.27%
2001-06-05 0 15.80 15.75 15.80 15.55 15.85 232,100 3,649,907 15.726 6.414 6.394 6.414 6.313 6.434 571,740 6.3839 -0.32%
2001-06-04 0 15.85 15.75 15.85 15.60 15.85 53,000 829,975 15.660 6.434 6.394 6.434 6.333 6.434 130,557 6.3572 2.26%
2001-06-01 0 15.50 15.50 15.80 15.40 15.85 157,488 2,440,717 15.498 6.292 6.292 6.414 6.252 6.434 387,946 6.2914 0.65%
2001-05-31 0 15.40 15.40 16.00 15.35 15.80 192,500 2,979,417 15.477 6.252 6.252 6.495 6.231 6.414 474,192 6.2831 -2.22%
2001-05-30 0 15.75 15.55 15.75 15.55 15.80 658,500 10,370,185 15.748 6.394 6.313 6.394 6.313 6.414 1,622,105 6.3930 -0.94%
2001-05-29 0 15.90 15.85 15.90 15.85 16.00 229,800 3,653,250 15.898 6.455 6.434 6.455 6.434 6.495 566,074 6.4537 -0.63%
2001-05-28 0 16.00 15.85 16.00 15.80 16.05 226,219 3,630,495 16.049 6.495 6.434 6.495 6.414 6.516 557,253 6.5150 -1.23%
2001-05-25 0 16.20 16.00 16.25 15.75 16.35 787,000 12,635,503 16.055 6.576 6.495 6.597 6.394 6.637 1,938,644 6.5177 2.86%
2001-05-24 0 15.75 15.70 15.75 15.70 16.10 747,500 11,855,900 15.861 6.394 6.373 6.394 6.373 6.536 1,841,342 6.4387 -3.96%
2001-05-23 0 16.40 16.35 16.40 15.75 16.50 935,500 15,108,525 16.150 6.658 6.637 6.658 6.394 6.698 2,304,449 6.5562 3.47%
2001-05-22 0 15.85 15.80 15.85 15.30 15.95 518,500 8,212,875 15.840 6.434 6.414 6.434 6.211 6.475 1,277,239 6.4302 4.28%
2001-05-21 0 15.20 15.15 15.25 15.00 15.20 210,500 3,184,125 15.126 6.170 6.150 6.191 6.089 6.170 518,532 6.1407 2.01%
2001-05-18 0 14.90 14.85 14.90 14.85 15.35 540,000 8,083,600 14.970 6.049 6.028 6.049 6.028 6.231 1,330,200 6.0770 -2.61%
2001-05-17 0 15.30 15.30 15.35 15.00 15.35 546,510 8,307,449 15.201 6.211 6.211 6.231 6.089 6.231 1,346,237 6.1709 4.08%
2001-05-16 0 14.70 14.70 14.75 14.70 15.00 428,000 6,355,525 14.849 5.968 5.968 5.988 5.968 6.089 1,054,307 6.0282 -0.34%
2001-05-15 0 14.75 14.70 14.75 13.90 14.75 304,000 4,328,525 14.239 5.988 5.968 5.988 5.643 5.988 748,854 5.7802 5.36%
2001-05-14 0 14.00 14.05 14.10 14.00 14.45 427,000 6,003,447 14.060 5.683 5.704 5.724 5.683 5.866 1,051,844 5.7075 -3.45%
2001-05-11 0 14.50 14.45 14.50 14.40 14.70 272,000 3,949,193 14.519 5.886 5.866 5.886 5.846 5.968 670,027 5.8941 0.35%
2001-05-10 0 14.45 14.40 14.45 14.40 14.85 402,500 5,880,175 14.609 5.866 5.846 5.866 5.846 6.028 991,492 5.9306 -2.36%
2001-05-09 0 14.80 14.70 14.80 14.70 14.95 140,500 2,071,000 14.740 6.008 5.968 6.008 5.968 6.069 346,098 5.9838 0.00%
2001-05-08 0 14.80 14.65 14.90 14.70 14.90 99,500 1,465,000 14.724 6.008 5.947 6.049 5.968 6.049 245,102 5.9771 -1.00%
2001-05-07 0 14.95 14.80 14.95 14.60 15.00 355,000 5,217,780 14.698 6.069 6.008 6.069 5.927 6.089 874,484 5.9667 2.75%
2001-05-04 0 14.55 14.50 14.55 14.35 14.70 834,000 12,222,425 14.655 5.907 5.886 5.907 5.825 5.968 2,054,421 5.9493 -3.00%
2001-05-03 0 15.00 14.95 15.00 14.50 15.30 1,357,250 20,290,140 14.949 6.089 6.069 6.089 5.886 6.211 3,343,360 6.0688 4.17%
2001-05-02 0 14.40 14.40 14.45 13.70 14.60 1,494,500 21,462,375 14.361 5.846 5.846 5.866 5.562 5.927 3,681,453 5.8299 7.87%
2001-04-27 0 13.35 13.30 13.35 12.95 13.45 641,000 8,446,150 13.177 5.419 5.399 5.419 5.257 5.460 1,578,997 5.3491 -0.37%
2001-04-26 0 13.40 13.35 13.45 13.30 14.00 509,000 6,888,225 13.533 5.440 5.419 5.460 5.399 5.683 1,253,837 5.4937 -1.47%
2001-04-25 0 13.60 13.50 13.80 13.00 13.80 1,484,500 19,787,075 13.329 5.521 5.480 5.602 5.277 5.602 3,656,819 5.4110 -2.51%
2001-04-24 0 13.95 13.90 13.95 13.65 14.00 560,000 7,752,325 13.843 5.663 5.643 5.663 5.541 5.683 1,379,467 5.6198 -3.12%
2001-04-23 0 14.40 14.40 14.50 14.30 14.90 339,000 4,919,950 14.513 5.846 5.846 5.886 5.805 6.049 835,070 5.8917 -3.36%
2001-04-20 0 14.90 14.80 14.90 14.85 16.50 810,500 12,417,750 15.321 6.049 6.008 6.049 6.028 6.698 1,996,532 6.2197 -8.31%
2001-04-19 0 16.25 16.00 16.25 14.80 16.40 3,863,500 61,064,875 15.806 6.597 6.495 6.597 6.008 6.658 9,517,091 6.4163 16.07%
2001-04-18 0 14.00 14.00 14.10 12.65 14.00 1,382,500 18,436,175 13.335 5.683 5.683 5.724 5.135 5.683 3,405,559 5.4136 14.75%
2001-04-17 0 12.20 12.20 12.40 12.15 13.10 432,000 5,375,100 12.442 4.953 4.953 5.034 4.932 5.318 1,064,160 5.0510 -8.96%
2001-04-12 0 13.40 13.25 13.40 12.40 13.50 1,307,000 16,990,025 12.999 5.440 5.379 5.440 5.034 5.480 3,219,578 5.2771 10.74%
2001-04-11 0 12.10 12.05 12.10 11.95 12.20 484,500 5,852,525 12.080 4.912 4.892 4.912 4.851 4.953 1,193,485 4.9037 3.42%
2001-04-10 0 11.70 11.70 11.75 11.65 12.00 570,000 6,681,575 11.722 4.750 4.750 4.770 4.729 4.871 1,404,100 4.7586 -0.43%
2001-04-09 0 12.60 12.55 12.60 12.30 12.70 610,000 7,664,050 12.564 4.770 4.751 4.770 4.656 4.808 1,611,335 4.7563 0.80%
2001-04-06 0 12.50 12.50 12.55 12.50 12.80 411,800 5,194,280 12.614 4.732 4.732 4.751 4.732 4.846 1,087,783 4.7751 4.60%
2001-04-04 0 11.95 11.90 11.95 11.95 12.50 1,011,500 12,165,400 12.027 4.524 4.505 4.524 4.524 4.732 2,671,910 4.5531 -5.16%
2001-04-03 0 12.60 12.55 12.65 12.50 13.00 616,500 7,846,975 12.728 4.770 4.751 4.789 4.732 4.921 1,628,505 4.8185 -3.45%
2001-04-02 0 13.05 13.05 13.20 13.00 13.40 409,000 5,395,432 13.192 4.940 4.940 4.997 4.921 5.073 1,080,387 4.9940 -0.38%
2001-03-30 0 13.10 13.05 13.10 13.05 13.20 393,500 5,159,200 13.111 4.959 4.940 4.959 4.940 4.997 1,039,443 4.9634 -0.76%
2001-03-29 0 13.20 13.15 13.20 13.10 13.25 262,400 3,465,055 13.205 4.997 4.978 4.997 4.959 5.016 693,138 4.9991 -0.75%
2001-03-28 0 13.30 13.30 13.35 13.30 13.50 376,000 5,026,475 13.368 5.035 5.035 5.054 5.035 5.111 993,216 5.0608 1.53%
2001-03-27 0 13.10 13.05 13.10 13.05 13.55 191,000 2,524,575 13.218 4.959 4.940 4.959 4.940 5.130 504,533 5.0038 -3.32%
2001-03-26 0 13.55 13.55 13.70 13.20 13.70 1,512,500 20,433,569 13.510 5.130 5.130 5.186 4.997 5.186 3,995,318 5.1144 1.50%
2001-03-23 0 13.35 13.30 13.35 13.00 13.55 1,239,000 16,442,125 13.270 5.054 5.035 5.054 4.921 5.130 3,272,859 5.0238 3.09%
2001-03-22 0 12.95 12.95 13.00 12.85 13.10 1,427,800 18,674,050 13.079 4.902 4.902 4.921 4.865 4.959 3,771,580 4.9513 -3.00%
2001-03-21 0 13.35 13.35 13.45 13.05 13.55 1,317,000 17,426,125 13.232 5.054 5.054 5.092 4.940 5.130 3,478,899 5.0091 1.91%
2001-03-20 0 13.10 13.05 13.10 12.95 13.15 361,500 4,716,600 13.047 4.959 4.940 4.959 4.902 4.978 954,914 4.9393 0.00%
2001-03-19 0 13.10 13.05 13.10 12.95 13.30 504,745 6,597,786 13.072 4.959 4.940 4.959 4.902 5.035 1,333,300 4.9485 -2.96%
2001-03-16 0 13.50 13.50 13.60 13.40 13.65 483,500 6,548,050 13.543 5.111 5.111 5.149 5.073 5.167 1,277,181 5.1270 -0.74%
2001-03-15 0 13.60 13.55 13.60 13.40 14.00 1,293,500 17,739,610 13.714 5.149 5.130 5.149 5.073 5.300 3,416,822 5.1918 -2.86%
2001-03-14 0 14.00 13.95 14.00 13.85 14.50 894,500 12,439,775 13.907 5.300 5.281 5.300 5.243 5.489 2,362,851 5.2647 0.00%
2001-03-13 0 14.00 14.00 14.20 12.80 14.10 752,600 10,146,567 13.482 5.300 5.300 5.376 4.846 5.338 1,988,017 5.1039 0.36%
2001-03-12 0 13.95 13.90 14.00 13.75 14.85 788,000 11,048,700 14.021 5.281 5.262 5.300 5.205 5.622 2,081,528 5.3080 -6.38%
2001-03-09 0 14.90 14.85 14.90 14.85 15.05 1,421,000 21,242,175 14.949 5.641 5.622 5.641 5.622 5.697 3,753,618 5.6591 -1.00%
2001-03-08 0 15.05 15.00 15.05 15.00 15.10 760,000 11,473,000 15.096 5.697 5.679 5.697 5.679 5.716 2,007,565 5.7149 -0.99%
2001-03-07 0 15.20 15.20 15.30 15.20 15.45 735,500 11,290,000 15.350 5.754 5.754 5.792 5.754 5.849 1,942,847 5.8111 0.66%
2001-03-06 0 15.10 15.05 15.10 15.05 15.35 559,000 8,475,875 15.163 5.716 5.697 5.716 5.697 5.811 1,476,617 5.7401 0.67%
2001-03-05 0 15.00 14.95 15.00 14.95 15.00 403,500 6,048,750 14.991 5.679 5.660 5.679 5.660 5.679 1,065,858 5.6750 0.00%
2001-03-02 0 15.00 15.00 15.05 14.80 15.10 709,500 10,642,850 15.000 5.679 5.679 5.697 5.603 5.716 1,874,167 5.6787 0.00%
2001-03-01 0 15.00 15.00 15.15 14.80 15.65 704,500 10,731,639 15.233 5.679 5.679 5.735 5.603 5.925 1,860,960 5.7667 -5.36%
2001-02-28 0 15.85 15.60 15.90 15.50 15.85 443,000 6,935,525 15.656 6.000 5.906 6.019 5.868 6.000 1,170,199 5.9268 -0.31%
2001-02-27 0 15.90 15.80 15.90 15.60 16.30 685,500 10,981,976 16.020 6.019 5.981 6.019 5.906 6.171 1,810,771 6.0648 -2.15%
2001-02-26 0 16.25 16.25 16.30 16.00 16.50 1,031,000 16,795,660 16.291 6.152 6.152 6.171 6.057 6.246 2,723,420 6.1671 -2.11%
2001-02-23 0 16.60 16.55 16.60 16.45 16.95 523,500 8,670,025 16.562 6.284 6.265 6.284 6.227 6.417 1,382,842 6.2697 -1.19%
2001-02-22 0 16.80 16.80 16.85 16.50 16.80 850,750 14,141,925 16.623 6.360 6.360 6.379 6.246 6.360 2,247,284 6.2929 -1.18%
2001-02-21 0 17.00 16.95 17.00 16.30 17.10 1,114,500 18,688,328 16.768 6.436 6.417 6.436 6.171 6.474 2,943,988 6.3480 3.03%
2001-02-20 0 16.50 16.45 16.50 16.05 16.70 951,125 15,409,700 16.202 6.246 6.227 6.246 6.076 6.322 2,512,428 6.1334 1.85%
2001-02-19 0 16.20 16.15 16.20 15.80 16.35 702,500 11,368,993 16.184 6.133 6.114 6.133 5.981 6.190 1,855,677 6.1266 -1.22%
2001-02-16 0 16.40 16.35 16.40 15.70 16.70 2,378,500 39,059,850 16.422 6.209 6.190 6.209 5.944 6.322 6,282,885 6.2169 6.15%
2001-02-15 0 15.45 15.40 15.45 15.10 15.60 1,079,500 16,727,725 15.496 5.849 5.830 5.849 5.716 5.906 2,851,535 5.8662 2.32%
2001-02-14 0 15.10 15.05 15.20 15.00 15.65 1,080,500 16,519,205 15.288 5.716 5.697 5.754 5.679 5.925 2,854,176 5.7877 -4.13%
2001-02-13 0 15.75 15.80 15.85 15.50 16.00 1,195,000 18,863,900 15.786 5.962 5.981 6.000 5.868 6.057 3,156,632 5.9760 2.61%
2001-02-12 0 15.35 15.10 15.35 14.65 15.35 616,500 9,286,525 15.063 5.811 5.716 5.811 5.546 5.811 1,628,505 5.7025 2.33%
2001-02-09 0 15.00 14.90 15.10 14.60 15.05 359,500 5,342,900 14.862 5.679 5.641 5.716 5.527 5.697 949,631 5.6263 2.39%
2001-02-08 0 14.65 14.75 14.80 14.25 14.75 797,000 11,598,175 14.552 5.546 5.584 5.603 5.395 5.584 2,105,302 5.5090 1.03%
2001-02-07 0 14.50 14.45 14.50 14.35 14.60 419,000 6,071,300 14.490 5.489 5.470 5.489 5.432 5.527 1,106,802 5.4854 1.75%
2001-02-06 0 14.25 14.20 14.30 14.20 14.85 1,500,500 21,720,997 14.476 5.395 5.376 5.414 5.376 5.622 3,963,620 5.4801 -4.04%
2001-02-05 0 14.85 14.80 14.90 14.80 15.05 1,021,500 15,265,670 14.944 5.622 5.603 5.641 5.603 5.697 2,698,326 5.6575 -2.94%
2001-02-02 0 15.30 15.25 15.35 15.10 15.40 616,000 9,400,418 15.260 5.792 5.773 5.811 5.716 5.830 1,627,184 5.7771 0.66%
2001-02-01 0 15.20 15.15 15.30 14.50 15.30 1,245,700 18,784,845 15.080 5.754 5.735 5.792 5.489 5.792 3,290,557 5.7087 4.11%
2001-01-31 0 14.60 14.50 14.60 14.40 14.90 265,500 3,883,650 14.628 5.527 5.489 5.527 5.451 5.641 701,327 5.5376 1.04%
2001-01-30 0 14.45 14.40 14.45 14.35 14.75 570,300 8,222,225 14.417 5.470 5.451 5.470 5.432 5.584 1,506,466 5.4580 0.35%
2001-01-29 0 14.40 14.40 14.45 14.20 14.85 390,920 5,634,364 14.413 5.451 5.451 5.470 5.376 5.622 1,032,628 5.4563 -3.03%
2001-01-23 0 14.85 14.80 14.85 14.75 15.00 431,500 6,422,300 14.884 5.622 5.603 5.622 5.584 5.679 1,139,821 5.6345 -1.00%
2001-01-22 0 15.00 15.00 15.05 14.90 15.20 959,500 14,350,898 14.957 5.679 5.679 5.697 5.641 5.754 2,534,551 5.6621 1.69%
2001-01-19 0 14.75 14.65 14.75 14.40 15.40 2,648,578 39,496,602 14.912 5.584 5.546 5.584 5.451 5.830 6,996,305 5.6454 0.68%
2001-01-18 0 14.65 14.60 14.65 13.80 14.90 3,390,500 48,803,625 14.394 5.546 5.527 5.546 5.224 5.641 8,956,116 5.4492 7.33%
2001-01-17 0 13.65 13.60 13.65 13.40 13.95 1,132,000 15,487,025 13.681 5.167 5.149 5.167 5.073 5.281 2,990,215 5.1792 2.25%
2001-01-16 0 13.35 13.30 13.35 13.10 13.90 663,250 8,857,971 13.355 5.054 5.035 5.054 4.959 5.262 1,751,997 5.0559 -2.55%
2001-01-15 0 13.70 13.80 13.85 12.00 13.90 3,087,500 40,070,325 12.978 5.186 5.224 5.243 4.543 5.262 8,155,732 4.9131 17.09%
2001-01-12 0 11.70 11.65 11.80 10.85 11.95 2,458,000 28,116,935 11.439 4.429 4.410 4.467 4.107 4.524 6,492,887 4.3304 8.84%
2001-01-11 0 10.75 10.75 10.80 10.60 10.90 503,000 5,380,600 10.697 4.070 4.070 4.089 4.013 4.126 1,328,691 4.0495 0.47%
2001-01-10 0 10.70 10.65 10.80 10.65 11.10 518,000 5,629,300 10.867 4.051 4.032 4.089 4.032 4.202 1,368,314 4.1140 -0.93%
2001-01-09 0 10.80 10.80 10.85 10.45 10.85 520,000 5,502,950 10.583 4.089 4.089 4.107 3.956 4.107 1,373,597 4.0062 0.47%
2001-01-08 0 10.75 10.65 10.80 10.10 10.80 271,500 2,847,850 10.489 4.070 4.032 4.089 3.824 4.089 717,176 3.9709 0.00%
2001-01-05 0 10.75 10.75 10.85 10.70 11.10 498,000 5,453,874 10.952 4.070 4.070 4.107 4.051 4.202 1,315,483 4.1459 -4.02%
2001-01-04 0 11.20 11.10 11.20 10.95 11.80 1,161,000 13,017,800 11.213 4.240 4.202 4.240 4.145 4.467 3,066,819 4.2447 9.80%
2001-01-03 0 10.20 10.20 10.25 10.15 10.80 734,500 7,538,275 10.263 3.861 3.861 3.880 3.842 4.089 1,940,206 3.8853 -6.42%
2001-01-02 0 10.90 10.80 10.90 10.30 11.10 258,000 2,742,925 10.631 4.126 4.089 4.126 3.899 4.202 681,515 4.0247 -1.80%
2000-12-29 0 11.10 11.10 11.15 10.40 11.25 590,500 6,488,525 10.988 4.202 4.202 4.221 3.937 4.259 1,559,825 4.1598 7.77%
2000-12-28 0 10.30 10.25 10.30 10.20 10.35 187,000 1,915,725 10.245 3.899 3.880 3.899 3.861 3.918 493,967 3.8782 1.98%
2000-12-27 0 10.10 10.00 10.10 9.900 10.10 193,135 1,936,848 10.028 3.824 3.786 3.824 3.748 3.824 510,172 3.7965 2.02%
2000-12-22 0 9.900 9.850 10.00 9.800 10.30 400,000 3,950,750 9.8769 3.748 3.729 3.786 3.710 3.899 1,056,613 3.7391 -1.49%
2000-12-21 0 10.05 10.05 10.10 9.700 10.25 875,000 8,651,175 9.8871 3.805 3.805 3.824 3.672 3.880 2,311,341 3.7429 -0.99%
2000-12-20 0 10.15 10.15 10.20 9.050 10.25 1,381,500 13,446,650 9.7334 3.842 3.842 3.861 3.426 3.880 3,649,277 3.6847 7.41%
2000-12-19 0 9.450 9.400 9.500 9.250 10.30 1,910,500 18,431,850 9.6477 3.577 3.559 3.596 3.502 3.899 5,046,648 3.6523 -8.70%
2000-12-18 0 10.35 10.30 10.40 10.20 10.70 1,128,000 11,733,525 10.402 3.918 3.899 3.937 3.861 4.051 2,979,649 3.9379 -5.05%
2000-12-15 0 10.90 10.95 11.00 10.80 11.40 946,500 10,617,325 11.217 4.126 4.145 4.164 4.089 4.316 2,500,211 4.2466 -6.03%
2000-12-14 0 11.60 11.60 11.65 11.35 12.00 1,462,500 16,948,075 11.588 4.391 4.391 4.410 4.297 4.543 3,863,242 4.3870 -4.13%
2000-12-13 0 12.10 12.10 12.15 11.35 12.15 1,220,000 14,268,650 11.696 4.581 4.581 4.600 4.297 4.600 3,222,670 4.4276 1.68%
2000-12-12 0 11.90 11.85 11.90 11.80 12.30 705,000 8,511,912 12.074 4.505 4.486 4.505 4.467 4.656 1,862,281 4.5707 1.71%
2000-12-11 0 11.70 11.70 11.75 11.70 12.10 767,500 9,083,250 11.835 4.429 4.429 4.448 4.429 4.581 2,027,376 4.4803 -1.68%
2000-12-08 0 11.90 11.85 11.90 11.80 12.20 1,260,000 15,042,250 11.938 4.505 4.486 4.505 4.467 4.619 3,328,331 4.5195 -1.65%
2000-12-07 0 12.10 12.05 12.10 12.05 12.60 1,412,000 17,132,725 12.134 4.581 4.562 4.581 4.562 4.770 3,729,844 4.5934 -5.10%
2000-12-06 0 12.75 12.75 12.85 12.50 13.40 1,812,000 23,341,175 12.881 4.827 4.827 4.865 4.732 5.073 4,786,457 4.8765 1.59%
2000-12-05 0 12.55 12.55 12.65 12.45 13.15 499,000 6,371,175 12.768 4.751 4.751 4.789 4.713 4.978 1,318,125 4.8335 -3.09%
2000-12-04 0 12.95 12.95 13.00 12.50 13.20 152,000 1,959,200 12.889 4.902 4.902 4.921 4.732 4.997 401,513 4.8795 -1.89%
2000-12-01 0 13.20 13.20 13.25 12.30 13.40 529,000 6,907,600 13.058 4.997 4.997 5.016 4.656 5.073 1,397,371 4.9433 1.93%
2000-11-30 0 12.95 12.95 13.00 12.85 13.95 609,000 8,188,185 13.445 4.902 4.902 4.921 4.865 5.281 1,608,693 5.0900 -8.16%
2000-11-29 0 14.10 14.10 14.20 13.95 14.25 254,500 3,590,025 14.106 5.338 5.338 5.376 5.281 5.395 672,270 5.3402 -2.08%
2000-11-28 0 14.40 14.40 14.45 14.20 15.10 205,500 2,971,900 14.462 5.451 5.451 5.470 5.376 5.716 542,835 5.4748 -5.26%
2000-11-27 0 15.20 15.05 15.30 14.30 15.30 325,000 4,763,525 14.657 5.754 5.697 5.792 5.414 5.792 858,498 5.5487 8.57%
2000-11-24 0 14.00 14.00 14.25 13.95 14.50 199,000 2,806,725 14.104 5.300 5.300 5.395 5.281 5.489 525,665 5.3394 -2.10%
2000-11-23 0 14.30 14.30 14.35 13.95 14.40 341,500 4,827,125 14.135 5.414 5.414 5.432 5.281 5.451 902,083 5.3511 -1.38%
2000-11-22 0 14.50 14.50 14.55 14.50 14.95 136,830 2,010,569 14.694 5.489 5.489 5.508 5.489 5.660 361,441 5.5626 -2.68%
2000-11-21 0 14.90 14.75 14.95 14.40 14.90 245,000 3,609,745 14.734 5.641 5.584 5.660 5.451 5.641 647,176 5.5777 0.00%
2000-11-20 0 14.90 14.80 14.95 14.75 15.25 286,500 4,283,025 14.949 5.641 5.603 5.660 5.584 5.773 756,799 5.6594 0.68%
2000-11-17 0 14.80 14.75 14.80 14.50 14.90 614,500 9,074,768 14.768 5.603 5.584 5.603 5.489 5.641 1,623,222 5.5906 -1.33%
2000-11-16 0 15.00 14.95 15.00 14.90 15.30 357,500 5,372,400 15.028 5.679 5.660 5.679 5.641 5.792 944,348 5.6890 0.00%
2000-11-15 0 15.00 14.95 15.00 14.95 15.70 424,000 6,504,525 15.341 5.679 5.660 5.679 5.660 5.944 1,120,010 5.8076 0.33%
2000-11-14 0 14.95 14.75 14.95 13.50 14.95 340,500 4,964,275 14.579 5.660 5.584 5.660 5.111 5.660 899,442 5.5193 6.79%
2000-11-13 0 14.00 14.05 14.15 13.90 14.40 363,000 5,112,625 14.084 5.300 5.319 5.357 5.262 5.451 958,876 5.3319 -6.04%
2000-11-10 0 14.90 14.80 14.90 14.70 15.70 654,200 9,773,505 14.940 5.641 5.603 5.641 5.565 5.944 1,728,091 5.6557 -2.61%
2000-11-09 0 15.30 15.30 15.35 15.00 15.70 449,000 6,867,050 15.294 5.792 5.792 5.811 5.679 5.944 1,186,048 5.7899 -1.29%
2000-11-08 0 15.50 15.40 15.50 15.40 16.40 1,113,000 17,822,800 16.013 5.868 5.830 5.868 5.830 6.209 2,940,026 6.0621 -3.43%
2000-11-07 0 16.05 16.00 16.05 15.90 16.50 806,500 12,971,850 16.084 6.076 6.057 6.076 6.019 6.246 2,130,396 6.0889 -2.13%
2000-11-06 0 16.40 16.35 16.45 15.90 17.20 1,249,000 20,775,251 16.634 6.209 6.190 6.227 6.019 6.511 3,299,274 6.2969 -3.53%
2000-11-03 0 17.00 17.00 17.25 16.60 17.30 913,500 15,503,800 16.972 6.436 6.436 6.530 6.284 6.549 2,413,040 6.4250 2.72%
2000-11-02 0 16.55 16.55 16.75 16.50 17.20 519,000 8,625,675 16.620 6.265 6.265 6.341 6.246 6.511 1,370,955 6.2917 -3.50%
2000-11-01 0 17.15 17.00 17.15 16.00 17.20 434,000 7,136,780 16.444 6.492 6.436 6.492 6.057 6.511 1,146,425 6.2252 7.86%
2000-10-31 0 15.90 15.50 16.00 15.20 16.60 424,500 6,735,725 15.867 6.019 5.868 6.057 5.754 6.284 1,121,331 6.0069 -3.34%
2000-10-30 0 16.45 16.45 16.50 16.10 16.80 333,000 5,450,554 16.368 6.227 6.227 6.246 6.095 6.360 879,630 6.1964 2.49%
2000-10-27 0 16.05 16.05 16.10 15.85 16.50 442,000 7,101,000 16.066 6.076 6.076 6.095 6.000 6.246 1,167,557 6.0819 2.88%
2000-10-26 0 15.60 15.50 15.60 14.65 15.85 632,000 9,780,150 15.475 5.906 5.868 5.906 5.546 6.000 1,669,449 5.8583 2.63%
2000-10-25 0 15.20 15.15 15.25 14.30 15.60 861,000 12,984,550 15.081 5.754 5.735 5.773 5.414 5.906 2,274,360 5.7091 4.47%
2000-10-24 0 14.55 14.40 14.55 13.30 14.55 1,527,500 21,445,425 14.040 5.508 5.451 5.508 5.035 5.508 4,034,941 5.3149 9.40%
2000-10-23 0 13.30 13.25 13.30 13.25 14.10 1,597,500 21,573,100 13.504 5.035 5.016 5.035 5.016 5.338 4,219,848 5.1123 -4.32%
2000-10-20 0 13.90 13.80 13.90 13.10 14.00 2,308,500 31,296,795 13.557 5.262 5.224 5.262 4.959 5.300 6,097,978 5.1323 10.32%
2000-10-19 0 12.60 12.50 12.60 11.70 12.80 1,980,500 24,594,834 12.418 4.770 4.732 4.770 4.429 4.846 5,231,555 4.7012 -3.08%
2000-10-18 0 13.00 12.95 13.00 12.50 13.30 1,094,000 14,210,877 12.990 4.921 4.902 4.921 4.732 5.035 2,889,837 4.9175 -7.14%
2000-10-17 0 14.00 13.80 14.00 13.80 15.40 718,000 10,332,600 14.391 5.300 5.224 5.300 5.224 5.830 1,896,620 5.4479 -7.89%
2000-10-16 0 15.20 15.20 15.35 15.10 16.80 742,000 11,526,775 15.535 5.754 5.754 5.811 5.716 6.360 1,960,017 5.8810 2.36%
2000-10-13 0 14.85 14.80 14.85 14.50 15.30 429,500 6,390,700 14.879 5.622 5.603 5.622 5.489 5.792 1,134,538 5.6329 -7.19%
2000-10-12 0 16.00 15.70 16.00 15.55 16.00 815,500 12,828,150 15.730 6.057 5.944 6.057 5.887 6.057 2,154,170 5.9550 -0.31%
2000-10-11 0 16.05 16.05 16.15 15.80 16.30 662,500 10,729,750 16.196 6.076 6.076 6.114 5.981 6.171 1,750,015 6.1312 -4.46%
2000-10-10 0 16.80 16.75 16.80 16.70 17.00 246,000 4,129,875 16.788 6.360 6.341 6.360 6.322 6.436 649,817 6.3554 -0.59%
2000-10-09 0 16.90 16.70 16.90 16.25 16.95 288,500 4,773,775 16.547 6.398 6.322 6.398 6.152 6.417 762,082 6.2641 -0.29%
2000-10-05 0 16.95 16.80 16.95 16.75 17.20 369,500 6,258,625 16.938 6.417 6.360 6.417 6.341 6.511 976,046 6.4122 1.80%
2000-10-04 0 16.65 16.60 16.65 16.50 17.35 230,000 3,859,500 16.780 6.303 6.284 6.303 6.246 6.568 607,553 6.3525 -3.76%
2000-10-03 0 17.30 17.15 17.30 16.60 17.50 662,500 11,507,834 17.370 6.549 6.492 6.549 6.284 6.625 1,750,015 6.5758 -2.54%
2000-09-29 0 17.75 17.75 17.90 17.70 18.60 472,000 8,539,975 18.093 6.720 6.720 6.776 6.701 7.041 1,246,803 6.8495 2.01%
2000-09-28 0 17.40 17.40 17.60 16.30 17.70 929,000 15,860,346 17.072 6.587 6.587 6.663 6.171 6.701 2,453,984 6.4631 7.41%
2000-09-27 0 16.20 16.20 16.30 15.00 16.50 835,500 13,448,750 16.097 6.133 6.133 6.171 5.679 6.246 2,207,001 6.0937 -0.31%
2000-09-26 0 16.25 16.25 16.30 15.55 17.00 2,055,500 33,291,525 16.196 6.152 6.152 6.171 5.887 6.436 5,429,670 6.1314 -4.41%
2000-09-25 0 17.00 16.90 17.00 16.50 17.45 1,794,500 30,598,505 17.051 6.436 6.398 6.436 6.246 6.606 4,740,230 6.4551 4.29%
2000-09-22 0 16.30 16.30 16.50 16.20 19.00 905,135 15,630,518 17.269 6.171 6.171 6.246 6.133 7.193 2,390,944 6.5374 -15.98%
2000-09-21 0 19.40 19.40 19.45 19.30 20.00 1,236,000 24,313,755 19.671 7.344 7.344 7.363 7.306 7.571 3,264,934 7.4469 -1.27%
2000-09-20 0 19.65 19.55 19.75 19.05 19.90 2,382,500 46,476,650 19.508 7.439 7.401 7.477 7.212 7.534 6,293,452 7.3849 3.69%
2000-09-19 0 18.95 18.95 19.00 18.20 19.85 1,070,400 20,200,405 18.872 7.174 7.174 7.193 6.890 7.515 2,827,497 7.1443 -4.53%
2000-09-18 0 19.85 19.85 19.90 19.80 21.85 800,695 16,240,761 20.283 7.515 7.515 7.534 7.496 8.272 2,115,062 7.6786 -9.77%
2000-09-15 0 22.00 22.00 22.15 21.30 22.10 319,500 6,992,125 21.885 8.328 8.328 8.385 8.064 8.366 843,970 8.2848 3.77%
2000-09-14 0 21.20 21.15 21.25 21.10 21.80 844,500 18,053,275 21.377 8.026 8.007 8.045 7.988 8.253 2,230,774 8.0928 -2.97%
2000-09-12 0 21.85 21.70 21.85 21.50 22.70 622,500 13,701,350 22.010 8.272 8.215 8.272 8.139 8.593 1,644,354 8.3324 -4.17%
2000-09-11 0 22.80 22.75 22.80 22.75 23.30 389,500 8,905,400 22.864 8.631 8.612 8.631 8.612 8.821 1,028,877 8.6555 -3.39%
2000-09-08 0 23.60 23.60 23.95 23.30 24.40 488,000 11,552,900 23.674 8.934 8.934 9.067 8.821 9.237 1,289,068 8.9622 -3.28%
2000-09-07 0 24.40 24.40 24.60 24.40 25.30 773,500 19,245,225 24.881 9.237 9.237 9.313 9.237 9.578 2,043,226 9.4190 -3.75%
2000-09-06 0 25.35 25.35 25.40 24.75 25.40 472,500 11,869,407 25.120 9.597 9.597 9.616 9.370 9.616 1,248,124 9.5098 -0.20%
2000-09-05 0 25.40 25.40 25.50 24.50 25.50 459,000 11,538,115 25.138 9.616 9.616 9.653 9.275 9.653 1,212,463 9.5163 4.31%
2000-09-04 0 24.35 24.35 24.40 24.15 25.10 278,500 6,810,825 24.455 9.218 9.218 9.237 9.142 9.502 735,667 9.2580 -1.81%
2000-09-01 0 24.80 24.55 24.80 24.00 25.00 305,500 7,565,261 24.764 9.388 9.294 9.388 9.086 9.464 806,988 9.3747 0.00%
2000-08-31 0 24.80 24.70 24.80 24.80 25.80 575,000 14,454,650 25.139 9.388 9.351 9.388 9.388 9.767 1,518,881 9.5166 -4.25%
2000-08-30 0 25.90 25.75 25.90 25.70 26.80 461,000 12,144,375 26.344 9.805 9.748 9.805 9.729 10.15 1,217,747 9.9728 -2.63%
2000-08-29 0 26.60 26.60 26.65 26.60 26.80 191,000 5,085,810 26.627 10.07 10.07 10.09 10.07 10.15 504,533 10.080 0.00%
2000-08-28 0 26.60 26.60 26.70 26.50 26.70 300,000 7,977,150 26.591 10.07 10.07 10.11 10.03 10.11 792,460 10.066 0.00%
2000-08-25 0 26.60 26.60 26.65 26.40 26.70 481,500 12,757,425 26.495 10.07 10.07 10.09 9.994 10.11 1,271,898 10.030 0.38%
2000-08-24 0 26.50 26.30 26.50 26.40 26.80 471,100 12,488,685 26.510 10.03 9.956 10.03 9.994 10.15 1,244,426 10.036 0.38%
2000-08-23 0 26.40 26.30 26.40 25.80 26.60 640,000 16,828,450 26.294 9.994 9.956 9.994 9.767 10.07 1,690,581 9.9542 1.73%
2000-08-22 0 25.95 25.75 26.00 25.70 27.20 723,006 19,180,718 26.529 9.824 9.748 9.843 9.729 10.30 1,909,844 10.043 -4.60%
2000-08-21 0 27.20 27.20 27.25 26.20 27.30 924,500 25,014,800 27.058 10.30 10.30 10.32 9.918 10.33 2,442,097 10.243 3.82%
2000-08-18 0 26.20 26.20 26.25 25.80 26.30 993,327 25,896,321 26.070 9.918 9.918 9.937 9.767 9.956 2,623,906 9.8694 1.55%
2000-08-17 0 25.80 25.70 25.80 24.80 26.30 1,446,500 36,963,850 25.554 9.767 9.729 9.767 9.388 9.956 3,820,977 9.6739 1.57%
2000-08-16 0 25.40 25.25 25.40 24.20 25.45 1,293,000 32,379,625 25.042 9.616 9.559 9.616 9.161 9.635 3,415,502 9.4802 5.61%
2000-08-15 0 24.05 23.95 24.05 23.40 24.30 827,500 19,660,272 23.759 9.105 9.067 9.105 8.858 9.199 2,185,868 8.9943 2.12%
2000-08-14 0 23.85 23.80 24.00 22.70 24.10 534,000 12,600,525 23.596 8.915 8.897 8.971 8.485 9.009 1,428,548 8.8205 0.21%
2000-08-11 0 23.80 23.75 24.00 23.55 24.60 1,478,500 35,496,800 24.009 8.897 8.878 8.971 8.803 9.196 3,955,258 8.9746 0.85%
2000-08-10 0 23.60 23.55 23.60 22.70 23.85 1,924,000 45,076,630 23.429 8.822 8.803 8.822 8.485 8.915 5,147,052 8.7578 5.12%
2000-08-09 0 22.45 22.45 22.50 21.70 22.70 1,310,500 29,203,650 22.284 8.392 8.392 8.411 8.112 8.485 3,505,827 8.3300 2.75%
2000-08-08 0 21.85 21.75 21.90 21.40 22.80 2,174,500 47,379,923 21.789 8.168 8.130 8.186 7.999 8.523 5,817,185 8.1448 -0.23%
2000-08-07 0 21.90 21.80 21.90 21.70 23.60 5,220,000 118,694,966 22.738 8.186 8.149 8.186 8.112 8.822 13,964,454 8.4998 -0.68%
2000-08-04 0 22.05 22.00 22.05 20.20 26.00 6,792,000 148,456,050 21.857 8.242 8.224 8.242 7.551 9.719 18,169,841 8.1705 -14.04%
2000-08-03 0 25.65 25.60 25.65 25.00 27.50 2,178,500 57,184,935 26.250 9.588 9.569 9.588 9.345 10.28 5,827,886 9.8123 -6.73%
2000-08-02 0 27.50 27.40 27.50 27.00 27.80 426,000 11,693,875 27.450 10.28 10.24 10.28 10.09 10.39 1,139,628 10.261 1.10%
2000-08-01 0 27.20 27.15 27.25 27.00 28.70 702,500 19,299,550 27.473 10.17 10.15 10.19 10.09 10.73 1,879,316 10.269 -2.86%
2000-07-31 0 28.00 27.70 28.00 27.10 28.60 599,000 16,547,078 27.625 10.47 10.35 10.47 10.13 10.69 1,602,434 10.326 -0.36%
2000-07-28 0 28.10 28.10 28.50 27.95 30.00 1,888,500 53,822,394 28.500 10.50 10.50 10.65 10.45 11.21 5,052,083 10.654 -5.86%
2000-07-27 0 29.85 29.85 29.90 29.80 32.30 1,014,500 31,436,969 30.988 11.16 11.16 11.18 11.14 12.07 2,713,973 11.583 -7.59%
2000-07-26 0 32.30 32.10 32.40 31.50 34.80 1,926,500 63,040,165 32.723 12.07 12.00 12.11 11.77 13.01 5,153,740 12.232 3.19%
2000-07-25 0 31.30 31.30 31.40 29.90 32.40 1,280,000 40,471,771 31.619 11.70 11.70 11.74 11.18 12.11 3,424,234 11.819 4.68%
2000-07-24 0 29.90 29.60 29.80 29.70 32.50 640,000 19,790,654 30.923 11.18 11.06 11.14 11.10 12.15 1,712,117 11.559 -3.55%
2000-07-21 0 31.00 30.90 31.00 30.50 31.40 1,167,500 36,253,400 31.052 11.59 11.55 11.59 11.40 11.74 3,123,276 11.607 2.31%
2000-07-20 0 30.30 30.20 30.40 29.80 30.60 448,000 13,558,550 30.265 11.33 11.29 11.36 11.14 11.44 1,198,482 11.313 1.51%
2000-07-19 0 29.85 29.85 29.90 29.10 29.85 738,000 21,811,925 29.555 11.16 11.16 11.18 10.88 11.16 1,974,285 11.048 1.19%
2000-07-18 0 29.50 29.50 29.65 29.50 30.00 83,000 2,471,200 29.773 11.03 11.03 11.08 11.03 11.21 222,040 11.130 0.00%
2000-07-17 0 29.50 29.60 29.65 29.30 29.90 592,000 17,507,122 29.573 11.03 11.06 11.08 10.95 11.18 1,583,708 11.055 -0.17%
2000-07-14 0 29.55 29.55 29.70 29.20 30.10 481,000 14,280,008 29.688 11.05 11.05 11.10 10.92 11.25 1,286,763 11.098 2.25%
2000-07-13 0 28.90 28.50 28.90 28.60 29.80 284,000 8,267,509 29.111 10.80 10.65 10.80 10.69 11.14 759,752 10.882 0.52%
2000-07-12 0 28.75 28.75 28.85 28.55 28.80 289,000 8,291,375 28.690 10.75 10.75 10.78 10.67 10.77 773,128 10.724 0.88%
2000-07-11 0 28.50 28.50 28.75 28.20 29.30 277,400 7,948,820 28.655 10.65 10.65 10.75 10.54 10.95 742,096 10.711 -2.06%
2000-07-10 0 29.10 29.05 29.25 27.95 29.10 316,500 9,159,833 28.941 10.88 10.86 10.93 10.45 10.88 846,695 10.818 5.05%
2000-07-07 0 27.70 27.70 28.25 27.50 28.50 499,500 14,037,225 28.103 10.35 10.35 10.56 10.28 10.65 1,336,254 10.505 -2.81%
2000-07-06 0 28.50 28.45 28.50 28.00 28.80 760,500 21,633,175 28.446 10.65 10.63 10.65 10.47 10.77 2,034,476 10.633 -2.23%
2000-07-05 0 29.15 29.20 29.40 29.00 29.30 271,500 7,905,450 29.118 10.90 10.92 10.99 10.84 10.95 726,312 10.884 0.17%
2000-07-04 0 29.10 29.00 29.10 28.90 29.45 94,000 2,731,225 29.056 10.88 10.84 10.88 10.80 11.01 251,467 10.861 -1.85%
2000-07-03 0 29.65 29.20 29.65 29.20 29.80 262,000 7,701,600 29.395 11.08 10.92 11.08 10.92 11.14 700,898 10.988 1.54%
2000-06-30 0 29.20 29.20 29.40 28.90 29.75 792,000 23,147,624 29.227 10.92 10.92 10.99 10.80 11.12 2,118,745 10.925 0.00%
2000-06-29 0 29.20 29.20 29.50 28.40 30.10 1,464,000 42,967,800 29.350 10.92 10.92 11.03 10.62 11.25 3,916,468 10.971 3.73%
2000-06-28 0 28.15 28.15 28.30 27.20 28.20 517,000 14,455,340 27.960 10.52 10.52 10.58 10.17 10.54 1,383,069 10.452 4.45%
2000-06-27 0 26.95 26.80 27.00 26.50 27.40 590,000 15,880,100 26.915 10.07 10.02 10.09 9.906 10.24 1,578,358 10.061 2.08%
2000-06-26 0 26.40 - 26.50 26.40 27.55 386,000 10,396,600 26.934 9.868 - 9.906 9.868 10.30 1,032,621 10.068 -2.58%
2000-06-23 0 27.10 27.05 27.15 26.85 27.80 611,000 16,793,424 27.485 10.13 10.11 10.15 10.04 10.39 1,634,537 10.274 -1.81%
2000-06-22 0 27.60 27.60 27.70 27.40 29.00 983,000 27,689,194 28.168 10.32 10.32 10.35 10.24 10.84 2,629,705 10.529 -4.50%
2000-06-21 0 28.90 28.85 28.90 28.65 30.10 600,000 17,449,246 29.082 10.80 10.78 10.80 10.71 11.25 1,605,110 10.871 -3.67%
2000-06-20 0 30.00 29.90 30.00 29.80 31.60 458,000 13,917,592 30.388 11.21 11.18 11.21 11.14 11.81 1,225,234 11.359 -1.64%
2000-06-19 0 30.50 30.30 30.50 30.20 30.50 492,000 14,947,610 30.381 11.40 11.33 11.40 11.29 11.40 1,316,190 11.357 0.00%
2000-06-16 0 30.50 30.10 30.50 30.00 31.30 389,000 11,805,500 30.348 11.40 11.25 11.40 11.21 11.70 1,040,646 11.344 2.52%
2000-06-15 0 29.75 29.50 29.95 29.70 30.00 138,000 4,125,400 29.894 11.12 11.03 11.20 11.10 11.21 369,175 11.175 0.51%
2000-06-14 0 29.60 29.60 29.80 29.10 29.90 577,000 17,012,250 29.484 11.06 11.06 11.14 10.88 11.18 1,543,580 11.021 1.72%
2000-06-13 0 29.10 29.10 29.65 28.60 29.90 438,000 12,786,900 29.194 10.88 10.88 11.08 10.69 11.18 1,171,730 10.913 -3.00%
2000-06-12 0 30.00 30.00 30.10 30.00 30.30 275,000 8,268,620 30.068 11.21 11.21 11.25 11.21 11.33 735,675 11.239 -1.64%
2000-06-09 0 30.50 30.40 30.50 30.10 31.00 557,400 16,915,268 30.347 11.40 11.36 11.40 11.25 11.59 1,491,147 11.344 2.35%
2000-06-08 0 29.80 29.80 29.95 29.70 30.00 651,000 19,535,500 30.008 11.14 11.14 11.20 11.10 11.21 1,741,544 11.217 -1.97%
2000-06-07 0 30.40 30.30 30.40 29.95 31.10 2,052,625 62,532,711 30.465 11.36 11.33 11.36 11.20 11.63 5,491,147 11.388 1.33%
2000-06-05 0 30.00 30.00 30.10 29.50 30.20 1,941,000 57,531,788 29.640 11.21 11.21 11.25 11.03 11.29 5,192,530 11.080 3.09%
2000-06-02 0 29.10 29.05 29.10 28.30 30.20 1,170,000 33,556,810 28.681 10.88 10.86 10.88 10.58 11.29 3,129,964 10.721 3.56%
2000-06-01 0 28.10 27.80 28.00 27.00 28.20 2,610,900 72,942,562 27.938 10.50 10.39 10.47 10.09 10.54 6,984,635 10.443 1.81%
2000-05-31 0 27.60 27.80 28.00 27.00 30.70 4,363,000 124,578,646 28.553 10.32 10.39 10.47 10.09 11.48 11,671,822 10.673 -1.43%
2000-05-30 0 28.00 27.50 28.00 26.60 29.95 1,649,000 46,916,896 28.452 10.47 10.28 10.47 9.943 11.20 4,411,376 10.635 0.00%
2000-05-29 0 28.00 27.00 28.00 25.40 28.20 1,146,000 31,109,454 27.146 10.47 10.09 10.47 9.495 10.54 3,065,759 10.147 9.37%
2000-05-26 0 25.60 25.40 25.60 22.80 25.85 2,038,000 50,740,773 24.897 9.569 9.495 9.569 8.523 9.663 5,452,022 9.3068 6.22%
2000-05-25 0 24.10 24.10 24.70 23.70 26.80 1,782,500 44,239,014 24.819 9.009 9.009 9.233 8.859 10.02 4,768,513 9.2773 -7.13%
2000-05-24 0 25.95 25.65 25.95 25.00 26.80 1,145,000 29,888,700 26.104 9.700 9.588 9.700 9.345 10.02 3,063,084 9.7577 -5.64%
2000-05-23 0 27.50 27.50 27.55 27.40 29.40 1,059,000 29,264,000 27.634 10.28 10.28 10.30 10.24 10.99 2,833,019 10.330 -7.25%
2000-05-22 0 29.65 28.95 29.75 27.80 29.65 386,000 11,293,800 29.259 11.08 10.82 11.12 10.39 11.08 1,032,621 10.937 1.54%
2000-05-19 0 29.20 29.20 30.00 28.80 31.20 1,575,000 48,255,704 30.639 10.92 10.92 11.21 10.77 11.66 4,213,413 11.453 -0.34%
2000-05-18 0 29.30 29.25 29.30 27.60 29.50 2,342,000 68,145,400 29.097 10.95 10.93 10.95 10.32 11.03 6,265,278 10.877 6.55%
2000-05-17 0 27.50 27.50 27.70 27.50 30.20 1,506,000 42,582,492 28.275 10.28 10.28 10.35 10.28 11.29 4,028,825 10.569 3.38%
2000-05-16 0 26.60 26.60 26.80 25.30 26.80 633,000 16,560,900 26.163 9.943 9.943 10.02 9.457 10.02 1,693,391 9.7797 5.56%
2000-05-15 0 25.20 25.00 25.25 24.25 25.50 1,011,000 25,295,900 25.021 9.420 9.345 9.439 9.065 9.532 2,704,610 9.3529 2.02%
2000-05-12 0 24.70 24.25 24.70 22.40 26.00 2,369,000 57,114,868 24.109 9.233 9.065 9.233 8.373 9.719 6,337,508 9.0122 -4.15%
2000-05-10 0 26.05 26.00 26.05 26.00 27.60 319,000 8,380,078 26.270 9.633 9.614 9.633 9.614 10.21 862,656 9.7143 -6.29%
2000-05-09 0 27.80 27.75 28.00 27.60 28.45 172,000 4,806,212 27.943 10.28 10.26 10.35 10.21 10.52 465,131 10.333 -4.14%
2000-05-08 0 29.00 29.00 29.20 28.60 29.50 204,000 5,889,280 28.869 10.72 10.72 10.80 10.58 10.91 551,667 10.675 0.69%
2000-05-05 0 28.80 28.80 28.95 28.30 29.20 971,000 27,860,490 28.693 10.65 10.65 10.71 10.47 10.80 2,625,826 10.610 0.70%
2000-05-04 0 28.60 28.50 28.60 28.45 29.60 1,072,500 30,902,560 28.814 10.58 10.54 10.58 10.52 10.95 2,900,308 10.655 -7.14%
2000-05-03 0 30.80 30.40 30.80 29.80 32.50 689,000 21,443,714 31.123 11.39 11.24 11.39 11.02 12.02 1,863,228 11.509 -5.23%
2000-05-02 0 32.50 31.50 32.60 27.95 34.00 826,000 25,775,300 31.205 12.02 11.65 12.06 10.34 12.57 2,233,710 11.539 17.75%
2000-04-28 0 27.60 27.60 27.90 26.45 28.00 190,000 5,187,500 27.303 10.21 10.21 10.32 9.781 10.35 513,807 10.096 6.15%
2000-04-27 0 26.00 26.00 26.10 25.20 26.05 1,728,000 44,588,416 25.803 9.614 9.614 9.651 9.319 9.633 4,672,943 9.5418 3.17%
2000-04-26 0 25.20 25.20 25.40 25.20 25.80 579,000 14,790,600 25.545 9.319 9.319 9.393 9.319 9.541 1,565,760 9.4463 -2.14%
2000-04-25 0 25.75 25.60 25.80 25.60 26.80 120,000 3,107,900 25.899 9.522 9.467 9.541 9.467 9.910 324,510 9.5772 -4.63%
2000-04-20 0 27.00 26.20 27.10 24.95 27.00 386,000 9,732,300 25.213 9.984 9.688 10.02 9.226 9.984 1,043,840 9.3236 7.14%
2000-04-19 0 25.20 25.00 25.30 24.45 25.25 546,000 13,564,240 24.843 9.319 9.245 9.356 9.041 9.337 1,476,520 9.1866 4.13%
2000-04-18 0 24.20 24.00 24.20 23.55 25.20 288,000 7,089,700 24.617 8.949 8.875 8.949 8.709 9.319 778,824 9.1031 10.00%
2000-04-17 0 22.00 21.80 22.40 20.80 24.60 1,011,000 23,658,420 23.401 8.135 8.061 8.283 7.692 9.097 2,733,996 8.6534 -17.76%
2000-04-14 0 26.75 26.75 26.80 26.60 27.30 304,000 8,161,004 26.845 9.892 9.892 9.910 9.836 10.10 822,092 9.9271 -2.01%
2000-04-13 0 27.30 27.20 27.30 27.10 27.35 288,000 7,863,528 27.304 10.10 10.06 10.10 10.02 10.11 778,824 10.097 -1.80%
2000-04-12 0 27.80 27.80 28.00 27.80 28.50 119,300 3,394,756 28.456 10.28 10.28 10.35 10.28 10.54 322,617 10.523 -3.64%
2000-04-11 0 28.85 - 28.85 28.60 29.80 500,000 14,606,960 29.214 10.67 - 10.67 10.58 11.02 1,352,125 10.803 -2.53%
2000-04-10 0 29.60 29.60 29.70 29.15 29.70 518,010 15,289,680 29.516 10.95 10.95 10.98 10.78 10.98 1,400,828 10.915 1.72%
2000-04-07 0 29.10 29.10 29.40 27.50 29.30 759,000 21,879,130 28.826 10.76 10.76 10.87 10.17 10.83 2,052,525 10.660 11.07%
2000-04-06 0 26.20 26.00 26.20 24.50 27.25 647,000 16,835,780 26.021 9.688 9.614 9.688 9.060 10.08 1,749,649 9.6224 6.94%
2000-04-05 0 24.50 24.30 24.50 24.10 26.40 1,144,200 28,768,450 25.143 9.060 8.986 9.060 8.912 9.762 3,094,202 9.2975 -8.58%
2000-04-03 0 26.80 26.50 26.90 26.20 26.90 172,000 4,548,300 26.444 9.910 9.799 9.947 9.688 9.947 465,131 9.7785 1.52%
2000-03-31 0 26.40 26.20 26.40 25.80 27.10 409,000 10,800,572 26.407 9.762 9.688 9.762 9.541 10.02 1,106,038 9.7651 -2.94%
2000-03-30 0 27.20 27.20 27.30 25.60 27.90 1,068,000 29,083,400 27.232 10.06 10.06 10.10 9.467 10.32 2,888,139 10.070 4.62%
2000-03-29 0 26.00 25.80 26.10 24.80 26.20 222,000 5,657,050 25.482 9.614 9.541 9.651 9.171 9.688 600,343 9.4230 4.00%
2000-03-28 0 25.00 24.80 25.00 24.80 25.20 228,000 5,696,550 24.985 9.245 9.171 9.245 9.171 9.319 616,569 9.2391 -1.57%
2000-03-27 0 25.40 25.10 25.50 24.00 25.40 226,000 5,629,900 24.911 9.393 9.282 9.430 8.875 9.393 611,160 9.2118 1.60%
2000-03-24 0 25.00 25.00 25.20 23.00 25.40 412,000 10,086,300 24.481 9.245 9.245 9.319 8.505 9.393 1,114,151 9.0529 -5.30%
2000-03-23 0 26.40 26.30 26.50 21.90 26.50 819,000 20,281,760 24.764 9.762 9.725 9.799 8.098 9.799 2,214,780 9.1575 25.71%
2000-03-22 0 21.00 21.00 21.30 20.50 21.20 332,000 6,857,804 20.656 7.766 7.766 7.876 7.581 7.840 897,811 7.6384 5.26%
2000-03-21 0 19.95 19.90 20.05 19.60 21.00 466,000 9,457,900 20.296 7.377 7.359 7.414 7.248 7.766 1,260,180 7.5052 -0.75%
2000-03-20 0 20.10 19.95 20.20 19.60 20.80 418,000 8,376,300 20.039 7.433 7.377 7.470 7.248 7.692 1,130,376 7.4102 -4.29%
2000-03-17 0 21.00 - 21.20 21.00 21.60 306,000 6,526,100 21.327 7.766 - 7.840 7.766 7.987 827,500 7.8865 -2.55%
2000-03-16 0 21.55 21.55 21.75 21.55 22.00 285,000 6,167,300 21.640 7.969 7.969 8.043 7.969 8.135 770,711 8.0021 -2.05%
2000-03-15 0 22.00 22.00 22.10 20.45 22.60 572,800 12,325,794 21.518 8.135 8.135 8.172 7.562 8.357 1,548,994 7.9573 -3.51%
2000-03-14 0 22.80 21.80 22.50 21.00 24.60 372,200 8,361,000 22.464 8.431 8.061 8.320 7.766 9.097 1,006,522 8.3068 -8.25%
2000-03-13 0 24.85 - 24.90 24.85 25.10 1,307,000 32,749,000 25.057 9.189 - 9.208 9.189 9.282 3,534,454 9.2656 -1.00%
2000-03-10 0 25.10 25.00 25.10 24.80 25.30 1,081,700 27,041,120 24.999 9.282 9.245 9.282 9.171 9.356 2,925,187 9.2442 -0.79%
2000-03-09 0 25.30 25.30 25.50 24.35 26.40 1,559,000 39,503,000 25.339 9.356 9.356 9.430 9.004 9.762 4,215,925 9.3699 5.42%
2000-03-08 0 24.00 24.00 24.10 22.00 24.20 1,677,000 40,213,640 23.980 8.875 8.875 8.912 8.135 8.949 4,535,026 8.8673 8.60%
2000-03-07 0 22.10 22.05 22.45 22.00 23.85 976,000 22,030,932 22.573 8.172 8.154 8.302 8.135 8.819 2,639,348 8.3471 -7.72%
2000-03-06 0 23.95 23.80 24.20 23.95 24.65 640,000 15,639,500 24.437 8.856 8.801 8.949 8.856 9.115 1,730,720 9.0364 -0.21%
2000-03-03 0 24.00 24.00 24.60 23.40 25.80 761,000 18,503,400 24.315 8.875 8.875 9.097 8.653 9.541 2,057,934 8.9913 0.00%
2000-03-02 0 24.00 23.70 24.00 23.90 24.90 333,000 8,229,900 24.714 8.875 8.764 8.875 8.838 9.208 900,515 9.1391 -3.61%
2000-03-01 0 24.90 24.85 24.90 24.70 25.30 480,000 11,973,500 24.945 9.208 9.189 9.208 9.134 9.356 1,298,040 9.2243 -0.40%
2000-02-29 0 25.00 24.95 25.00 24.50 25.60 1,137,500 28,686,482 25.219 9.245 9.226 9.245 9.060 9.467 3,076,084 9.3257 -2.34%
2000-02-28 0 25.60 25.60 25.70 24.60 27.30 916,000 23,443,900 25.594 9.467 9.467 9.504 9.097 10.10 2,477,093 9.4643 -5.19%
2000-02-25 0 27.00 27.00 27.20 24.00 27.20 2,736,000 70,777,600 25.869 9.984 9.984 10.06 8.875 10.06 7,398,827 9.5661 12.97%
2000-02-24 0 23.90 23.80 23.90 20.40 24.50 1,985,000 47,312,200 23.835 8.838 8.801 8.838 7.544 9.060 5,367,935 8.8139 18.32%
2000-02-23 0 20.20 20.15 20.20 19.90 21.00 983,500 19,887,900 20.222 7.470 7.451 7.470 7.359 7.766 2,659,629 7.4777 5.76%
2000-02-22 0 19.10 18.80 19.10 18.60 19.20 258,000 4,886,600 18.940 7.063 6.952 7.063 6.878 7.100 697,696 7.0039 0.53%
2000-02-21 0 19.00 18.40 19.00 18.40 19.20 507,500 9,609,650 18.935 7.026 6.804 7.026 6.804 7.100 1,372,407 7.0020 2.70%
2000-02-18 0 18.50 18.50 18.55 17.60 18.70 313,000 5,728,600 18.302 6.841 6.841 6.860 6.508 6.915 846,430 6.7680 6.02%
2000-02-17 0 17.45 17.45 17.50 17.40 17.70 988,000 17,294,300 17.504 6.453 6.453 6.471 6.434 6.545 2,671,799 6.4729 0.00%
2000-02-16 0 17.45 17.40 17.50 16.90 17.50 567,715 9,802,812 17.267 6.453 6.434 6.471 6.249 6.471 1,535,243 6.3852 3.25%
2000-02-15 0 16.90 16.50 16.90 16.20 16.90 396,000 6,539,600 16.514 6.249 6.102 6.249 5.991 6.249 1,070,883 6.1067 2.42%
2000-02-14 0 16.50 - 16.50 16.50 17.00 443,000 7,441,850 16.799 6.102 - 6.102 6.102 6.286 1,197,983 6.2120 -1.79%
2000-02-11 0 16.80 16.80 17.00 16.70 17.30 801,000 13,496,500 16.850 6.212 6.212 6.286 6.175 6.397 2,166,104 6.2308 1.20%
2000-02-10 0 16.60 16.40 16.60 16.50 17.00 1,160,000 19,274,200 16.616 6.138 6.065 6.138 6.102 6.286 3,136,929 6.1443 -1.19%
2000-02-09 0 16.80 16.70 16.85 16.45 17.50 2,986,000 49,715,700 16.650 6.212 6.175 6.231 6.083 6.471 8,074,889 6.1568 -1.18%
2000-02-08 0 17.00 16.85 17.00 16.00 17.10 564,500 9,527,600 16.878 6.286 6.231 6.286 5.917 6.323 1,526,549 6.2413 10.39%
2000-02-03 0 15.40 15.35 15.50 15.35 15.90 53,000 820,000 15.472 5.695 5.676 5.732 5.676 5.880 143,325 5.7213 -0.96%
2000-02-02 0 15.55 15.10 15.55 15.50 16.00 150,000 2,343,100 15.621 5.750 5.584 5.750 5.732 5.917 405,637 5.7763 -2.51%
2000-02-01 0 15.95 15.80 16.00 14.75 16.00 444,000 6,816,940 15.353 5.898 5.843 5.917 5.454 5.917 1,200,687 5.6775 2.57%
2000-01-31 0 15.55 15.50 15.65 15.55 16.05 144,000 2,270,900 15.770 5.750 5.732 5.787 5.750 5.935 389,412 5.8316 -3.12%
2000-01-28 0 16.05 16.00 16.05 15.90 16.80 274,000 4,411,500 16.100 5.935 5.917 5.935 5.880 6.212 740,964 5.9537 -5.03%
2000-01-27 0 16.90 - 16.90 16.60 17.70 306,000 5,189,640 16.960 6.249 - 6.249 6.138 6.545 827,500 6.2715 1.81%
2000-01-26 0 16.60 16.40 16.65 16.50 17.00 162,000 2,702,400 16.681 6.138 6.065 6.157 6.102 6.286 438,088 6.1686 -2.35%
2000-01-25 0 17.00 - 17.00 17.20 17.75 97,000 1,705,700 17.585 6.286 - 6.286 6.360 6.564 262,312 6.5026 -5.29%
2000-01-24 0 17.95 17.90 17.95 17.00 18.20 1,262,000 21,987,770 17.423 6.638 6.619 6.638 6.286 6.730 3,412,763 6.4428 5.90%
2000-01-21 0 16.95 16.75 16.95 15.80 17.20 998,000 16,444,700 16.478 6.268 6.194 6.268 5.843 6.360 2,698,841 6.0932 8.65%
2000-01-20 0 15.60 15.65 15.70 14.75 15.65 1,225,000 18,466,414 15.075 5.769 5.787 5.806 5.454 5.787 3,312,706 5.5744 8.33%
2000-01-19 0 14.40 14.40 14.45 13.80 14.60 497,000 7,060,790 14.207 5.325 5.325 5.343 5.103 5.399 1,344,012 5.2535 4.35%
2000-01-18 0 13.80 13.75 13.80 13.60 13.80 312,000 4,248,700 13.618 5.103 5.085 5.103 5.029 5.103 843,726 5.0356 1.47%
2000-01-17 0 13.60 13.50 13.70 13.00 13.60 864,000 11,421,004 13.219 5.029 4.992 5.066 4.807 5.029 2,336,472 4.8881 4.62%
2000-01-14 0 13.00 12.90 13.00 12.90 13.25 564,000 7,362,600 13.054 4.807 4.770 4.807 4.770 4.900 1,525,197 4.8273 0.78%
2000-01-13 0 12.90 12.90 12.95 12.60 13.30 424,000 5,493,400 12.956 4.770 4.770 4.789 4.659 4.918 1,146,602 4.7910 1.57%
2000-01-12 0 12.70 12.60 12.70 12.45 12.90 228,000 2,875,600 12.612 4.696 4.659 4.696 4.604 4.770 616,569 4.6639 3.25%
2000-01-11 0 12.30 12.30 12.35 12.20 12.90 292,000 3,600,700 12.331 4.548 4.548 4.567 4.511 4.770 789,641 4.5599 -6.11%
2000-01-10 0 13.10 - 13.10 13.00 13.80 18,000 237,000 13.167 4.844 - 4.844 4.807 5.103 48,676 4.8689 0.77%
2000-01-07 0 13.00 12.70 13.00 11.85 13.00 120,000 1,488,100 12.401 4.807 4.696 4.807 4.382 4.807 324,510 4.5857 14.04%
2000-01-06 0 11.40 11.40 12.80 11.20 13.50 94,000 1,094,600 11.645 4.216 4.216 4.733 4.142 4.992 254,199 4.3061 -12.31%
2000-01-05 0 13.00 12.70 13.00 12.90 13.80 81,000 1,069,700 13.206 4.807 4.696 4.807 4.770 5.103 219,044 4.8835 -8.45%
2000-01-04 0 14.20 13.40 - 13.20 14.20 588,000 7,978,200 13.568 5.251 4.955 - 4.881 5.251 1,590,099 5.0174 2.90%
2000-01-03 0 13.80 - 13.80 13.80 14.50 56,000 775,000 13.839 5.103 - 5.103 5.103 5.362 151,438 5.1176 0.00%
1999-12-30 0 13.80 13.50 13.80 13.60 13.95 46,000 631,300 13.724 5.103 4.992 5.103 5.029 5.159 124,395 5.0749 -1.43%
1999-12-29 0 14.00 13.80 14.00 13.80 14.60 148,000 2,059,200 13.914 5.177 5.103 5.177 5.103 5.399 400,229 5.1451 0.36%
1999-12-28 0 13.95 13.95 14.30 13.95 14.30 144,000 2,011,100 13.966 5.159 5.159 5.288 5.159 5.288 389,412 5.1645 0.00%
1999-12-24 0 13.95 - 13.95 13.95 15.00 16,000 230,700 14.419 5.159 - 5.159 5.159 5.547 43,268 5.3319 1.82%
1999-12-23 0 13.70 13.30 13.70 13.30 14.40 45,000 617,900 13.731 5.066 4.918 5.066 4.918 5.325 121,691 5.0776 5.38%
1999-12-22 0 13.00 12.90 13.00 12.80 13.50 190,000 2,479,600 13.051 4.807 4.770 4.807 4.733 4.992 513,807 4.8259 -3.70%
1999-12-21 0 13.50 13.30 13.50 13.50 13.50 12,000 162,560 13.547 4.992 4.918 4.992 4.992 4.992 32,451 5.0094 -0.37%
1999-12-20 0 13.55 13.55 13.60 13.55 13.60 26,000 352,800 13.569 5.011 5.011 5.029 5.011 5.029 70,310 5.0177 -1.45%
1999-12-17 0 13.75 13.70 13.75 13.70 13.90 398,000 5,461,200 13.722 5.085 5.066 5.085 5.066 5.140 1,076,291 5.0741 0.00%
1999-12-16 0 13.75 13.70 13.75 13.70 13.75 84,000 1,154,300 13.742 5.085 5.066 5.085 5.066 5.085 227,157 5.0815 -0.36%
1999-12-15 0 13.80 13.70 13.90 13.40 14.00 298,000 4,053,700 13.603 5.103 5.066 5.140 4.955 5.177 805,866 5.0302 2.22%
1999-12-14 0 13.50 13.20 13.60 12.60 13.50 458,813 5,940,988 12.949 4.992 4.881 5.029 4.659 4.992 1,240,745 4.7882 6.30%
1999-12-13 0 12.70 12.60 12.70 12.60 14.00 1,854,000 25,528,752 13.770 4.696 4.659 4.696 4.659 5.177 5,013,679 5.0918 -9.93%
1999-12-10 0 14.10 13.80 14.00 13.80 14.50 366,000 5,199,200 14.205 5.214 5.103 5.177 5.103 5.362 989,755 5.2530 -2.08%
1999-12-09 0 14.40 14.30 14.40 14.30 14.70 284,000 4,097,764 14.429 5.325 5.288 5.325 5.288 5.436 768,007 5.3356 0.00%
1999-12-08 0 14.40 14.40 14.60 14.10 14.60 146,000 2,127,902 14.575 5.325 5.325 5.399 5.214 5.399 394,820 5.3895 -1.37%
1999-12-07 0 14.60 14.35 14.60 14.60 15.30 427,715 6,398,048 14.959 5.399 5.306 5.399 5.399 5.658 1,156,648 5.5315 0.00%
1999-12-06 0 14.60 14.55 14.70 14.00 14.65 298,000 4,318,200 14.491 5.399 5.380 5.436 5.177 5.417 805,866 5.3585 5.80%
1999-12-03 0 13.80 13.80 13.85 12.45 13.90 456,000 6,189,900 13.574 5.103 5.103 5.122 4.604 5.140 1,233,138 5.0196 11.29%
1999-12-02 0 12.40 12.40 12.45 12.40 12.45 270,000 3,348,500 12.402 4.585 4.585 4.604 4.585 4.604 730,147 4.5861 0.00%
1999-12-01 0 12.40 12.40 12.45 12.40 12.45 86,000 1,066,700 12.403 4.585 4.585 4.604 4.585 4.604 232,565 4.5867 -0.40%
1999-11-30 0 12.45 12.40 12.45 12.30 12.50 652,000 8,088,300 12.405 4.604 4.585 4.604 4.548 4.622 1,763,171 4.5874 -1.19%
1999-11-29 0 12.60 12.55 12.60 12.40 12.65 399,000 5,006,550 12.548 4.659 4.641 4.659 4.585 4.678 1,078,996 4.6400 0.80%
1999-11-26 0 12.50 12.50 12.55 12.40 12.50 242,000 3,021,480 12.485 4.622 4.622 4.641 4.585 4.622 654,428 4.6170 -0.79%
1999-11-25 0 12.60 12.50 12.60 12.40 12.65 560,600 7,036,218 12.551 4.659 4.622 4.659 4.585 4.678 1,516,002 4.6413 0.00%
1999-11-24 0 12.60 12.55 12.60 12.40 12.60 302,000 3,767,078 12.474 4.659 4.641 4.659 4.585 4.659 816,683 4.6127 -0.79%
1999-11-23 0 12.70 12.40 12.80 12.10 12.70 160,000 1,978,200 12.364 4.696 4.585 4.733 4.474 4.696 432,680 4.5720 3.25%
1999-11-22 0 12.30 12.15 12.40 12.10 12.40 532,000 6,450,000 12.124 4.548 4.493 4.585 4.474 4.585 1,438,661 4.4833 -0.81%
1999-11-19 0 12.40 12.00 12.40 11.90 12.40 1,799,000 21,694,600 12.059 4.585 4.437 4.585 4.400 4.585 4,864,945 4.4594 6.90%
1999-11-18 0 11.60 11.20 11.60 11.20 11.90 644,000 7,357,656 11.425 4.290 4.142 4.290 4.142 4.400 1,741,537 4.2248 2.65%
1999-11-17 0 11.30 11.15 11.30 11.20 11.40 61,000 686,000 11.246 4.179 4.123 4.179 4.142 4.216 164,959 4.1586 2.73%
1999-11-16 0 11.00 10.90 11.00 10.70 11.70 294,000 3,276,800 11.146 4.068 4.031 4.068 3.957 4.327 795,049 4.1215 -6.38%
1999-11-15 0 11.75 11.45 11.80 11.45 11.85 1,200,000 13,854,600 11.546 4.345 4.234 4.364 4.234 4.382 3,245,099 4.2694 -0.84%
1999-11-12 0 11.85 11.50 11.85 9.950 12.00 1,226,000 13,193,026 10.761 4.382 4.253 4.382 3.679 4.437 3,315,410 3.9793 17.33%
1999-11-11 0 10.10 10.05 10.10 10.00 10.15 285,000 2,855,250 10.018 3.735 3.716 3.735 3.698 3.753 770,711 3.7047 2.02%
1999-11-10 0 9.900 9.900 10.00 9.700 10.00 80,000 785,100 9.8138 3.661 3.661 3.698 3.587 3.698 216,340 3.6290 0.51%
1999-11-09 0 9.850 9.800 9.850 9.750 9.850 108,000 1,060,000 9.8148 3.642 3.624 3.642 3.605 3.642 292,059 3.6294 -0.51%
1999-11-08 0 9.900 9.850 9.950 9.750 10.20 296,000 2,939,300 9.9301 3.661 3.642 3.679 3.605 3.772 800,458 3.6720 -1.49%
1999-11-05 0 10.05 10.00 10.05 9.700 10.60 1,580,000 15,929,100 10.082 3.716 3.698 3.716 3.587 3.920 4,272,714 3.7281 5.24%
1999-11-04 0 9.550 9.550 9.600 9.100 9.550 547,000 5,175,300 9.4612 3.531 3.531 3.550 3.365 3.531 1,479,224 3.4987 6.70%
1999-11-03 0 8.950 8.900 8.950 8.750 9.050 1,099,000 9,845,944 8.9590 3.310 3.291 3.310 3.236 3.347 2,971,970 3.3129 -0.56%
1999-11-02 0 9.000 8.800 9.000 9.000 9.000 72,000 655,100 9.0986 3.328 3.254 3.328 3.328 3.328 194,706 3.3646 -0.55%
1999-11-01 0 9.050 9.050 9.200 9.050 9.250 21,000 192,550 9.1690 3.347 3.347 3.402 3.347 3.421 56,789 3.3906 -1.09%
1999-10-29 0 9.150 9.100 9.150 9.050 9.200 80,000 728,200 9.1025 3.384 3.365 3.384 3.347 3.402 216,340 3.3660 2.81%
1999-10-28 0 8.900 8.900 9.000 8.900 9.050 110,000 991,600 9.0145 3.291 3.291 3.328 3.291 3.347 297,467 3.3335 -1.11%
1999-10-27 0 9.000 8.900 9.000 9.000 9.200 108,000 975,200 9.0296 3.328 3.291 3.328 3.328 3.402 292,059 3.3391 1.12%
1999-10-26 0 8.900 8.750 8.900 8.750 8.900 132,000 1,155,900 8.7568 3.291 3.236 3.291 3.236 3.291 356,961 3.2382 2.30%
1999-10-25 0 8.700 8.700 8.800 8.700 8.700 34,000 295,800 8.7000 3.217 3.217 3.254 3.217 3.217 91,944 3.2172 0.00%
1999-10-22 0 8.700 8.700 8.800 8.700 8.800 36,000 314,800 8.7444 3.217 3.217 3.254 3.217 3.254 97,353 3.2336 -1.14%
1999-10-21 0 8.800 8.800 8.850 8.650 8.900 84,000 730,900 8.7012 3.254 3.254 3.273 3.199 3.291 227,157 3.2176 1.15%
1999-10-20 0 8.700 8.700 - - - 50,000 398,600 7.9720 3.217 3.217 - - - 135,212 2.9480 3.57%
1999-10-19 0 8.400 8.400 8.600 8.300 8.400 374,000 3,126,800 8.3604 3.106 3.106 3.180 3.069 3.106 1,011,389 3.0916 -1.75%
1999-10-15 0 8.550 8.200 8.550 7.950 8.800 542,000 4,531,400 8.3605 3.162 3.032 3.162 2.940 3.254 1,465,703 3.0916 -3.93%
1999-10-14 0 8.900 8.900 9.000 8.900 9.000 120,000 1,073,520 8.9460 3.291 3.291 3.328 3.291 3.328 324,510 3.3081 -1.11%
1999-10-13 0 9.000 9.000 9.100 9.000 9.150 98,000 890,000 9.0816 3.328 3.328 3.365 3.328 3.384 265,016 3.3583 -3.23%
1999-10-12 0 9.300 9.150 - 9.150 9.300 2,006,000 18,255,200 9.1003 3.439 3.384 - 3.384 3.439 5,424,725 3.3652 2.20%
1999-10-11 0 9.100 9.100 9.200 9.100 9.100 8,000 72,800 9.1000 3.365 3.365 3.402 3.365 3.365 21,634 3.3651 -3.19%
1999-10-08 0 9.400 9.300 9.400 9.400 9.400 88,000 827,200 9.4000 3.476 3.439 3.476 3.476 3.476 237,974 3.4760 0.00%
1999-10-07 0 9.400 - 9.450 9.400 9.400 12,000 112,800 9.4000 3.476 - 3.494 3.476 3.476 32,451 3.4760 0.00%
1999-10-06 0 9.400 9.350 9.400 9.400 9.450 132,000 1,252,750 9.4905 3.476 3.458 3.476 3.476 3.494 356,961 3.5095 -1.05%
1999-10-05 0 9.500 9.450 9.500 9.450 9.700 688,000 6,560,400 9.5355 3.513 3.494 3.513 3.494 3.587 1,860,524 3.5261 -1.04%
1999-10-04 0 9.600 9.500 9.650 9.300 9.700 178,000 1,705,600 9.5820 3.550 3.513 3.568 3.439 3.587 481,356 3.5433 3.78%
1999-09-30 0 9.250 9.200 9.350 9.250 9.500 260,000 2,444,200 9.4008 3.421 3.402 3.458 3.421 3.513 703,105 3.4763 -3.65%
1999-09-29 0 9.600 9.500 9.700 9.000 9.600 43,000 397,550 9.2453 3.550 3.513 3.587 3.328 3.550 116,283 3.4188 6.67%
1999-09-28 0 9.000 8.950 9.100 8.900 9.500 326,000 2,929,496 8.9862 3.328 3.310 3.365 3.291 3.513 881,585 3.3230 -5.76%
1999-09-27 0 9.550 9.400 9.550 9.200 10.00 223,000 2,142,336 9.6069 3.531 3.476 3.531 3.402 3.698 603,048 3.5525 3.80%
1999-09-24 0 9.200 9.200 9.300 9.200 9.200 34,000 314,546 9.2514 3.402 3.402 3.439 3.402 3.402 91,944 3.4210 -1.08%
1999-09-23 0 9.300 9.200 9.300 9.100 9.400 891,000 8,287,988 9.3019 3.439 3.402 3.439 3.365 3.476 2,409,486 3.4397 0.00%
1999-09-22 0 9.300 9.250 9.400 9.200 9.800 150,000 1,408,800 9.3920 3.439 3.421 3.476 3.402 3.624 405,637 3.4731 -5.58%
1999-09-21 0 9.850 9.850 9.900 9.850 10.30 228,000 2,284,600 10.020 3.642 3.642 3.661 3.642 3.809 616,569 3.7053 -4.37%
1999-09-20 0 10.30 10.00 10.30 9.700 10.30 2,028,000 20,024,156 9.8738 3.809 3.698 3.809 3.587 3.809 5,484,218 3.6512 8.42%
1999-09-17 0 9.500 9.450 9.550 9.100 9.700 1,854,000 17,407,540 9.3892 3.513 3.494 3.531 3.365 3.587 5,013,679 3.4720 1.60%
1999-09-15 0 9.350 9.200 9.400 8.800 9.350 414,000 3,702,280 8.9427 3.458 3.402 3.476 3.254 3.458 1,119,559 3.3069 8.72%
1999-09-14 0 8.600 8.600 8.650 8.600 8.650 447,000 3,851,250 8.6158 3.180 3.180 3.199 3.180 3.199 1,208,800 3.1860 0.58%
1999-09-13 0 8.550 8.500 8.600 8.500 8.800 552,000 4,742,000 8.5906 3.162 3.143 3.180 3.143 3.254 1,492,746 3.1767 0.59%
1999-09-10 0 8.500 8.500 8.550 8.050 8.600 1,594,000 13,386,640 8.3981 3.143 3.143 3.162 2.977 3.180 4,310,574 3.1055 1.19%
1999-09-09 0 8.400 8.400 8.450 7.550 8.600 1,781,000 14,565,700 8.1784 3.106 3.106 3.125 2.792 3.180 4,816,268 3.0243 11.26%
1999-09-08 0 7.550 7.500 7.550 7.250 7.550 622,000 4,655,100 7.4841 2.792 2.773 2.792 2.681 2.792 1,682,043 2.7675 4.14%
1999-09-07 0 7.250 7.250 7.300 7.150 7.300 296,000 2,148,000 7.2568 2.681 2.681 2.699 2.644 2.699 800,458 2.6835 0.69%
1999-09-06 0 7.200 7.200 7.300 7.200 7.350 938,000 6,804,975 7.2548 2.662 2.662 2.699 2.662 2.718 2,536,586 2.6827 0.70%
1999-09-03 0 7.150 7.150 7.200 7.100 7.400 404,000 2,888,500 7.1498 2.644 2.644 2.662 2.625 2.736 1,092,517 2.6439 0.00%
1999-09-02 0 7.150 7.050 7.200 7.000 7.200 418,000 2,982,780 7.1358 2.644 2.607 2.662 2.589 2.662 1,130,376 2.6387 0.70%
1999-09-01 0 7.100 6.950 7.100 7.100 7.300 52,000 371,480 7.1438 2.625 2.570 2.625 2.625 2.699 140,621 2.6417 0.00%
1999-08-31 0 7.100 7.050 7.100 7.100 7.100 2,000 14,200 7.1000 2.625 2.607 2.625 2.625 2.625 5,408 2.6255 0.00%
1999-08-30 0 7.100 7.000 7.150 7.100 7.100 84,000 596,400 7.1000 2.625 2.589 2.644 2.625 2.625 227,157 2.6255 -2.07%
1999-08-27 0 7.250 7.050 7.250 7.050 7.250 148,000 1,052,100 7.1088 2.681 2.607 2.681 2.607 2.681 400,229 2.6287 2.11%
1999-08-26 0 7.100 7.050 7.100 7.050 7.150 200,000 1,418,350 7.0918 2.625 2.607 2.625 2.607 2.644 540,850 2.6224 0.00%
1999-08-25 0 7.100 7.000 7.100 7.000 7.100 148,000 1,042,900 7.0466 2.625 2.589 2.625 2.589 2.625 400,229 2.6058 1.43%
1999-08-24 0 7.000 6.950 7.000 7.000 7.000 176,000 1,232,000 7.0000 2.589 2.570 2.589 2.589 2.589 475,948 2.5885 1.01%
1999-08-23 0 6.930 6.800 7.000 - - 0 0 - 2.563 2.515 2.589 - - 0 - -0.00%
1999-08-20 0 7.000 6.900 7.000 - - 130,000 910,000 7.0000 2.563 2.526 2.563 - - 355,103 2.5626 -0.71%
1999-08-19 0 7.050 7.000 7.100 7.000 7.100 541,000 3,803,850 7.0311 2.581 2.563 2.599 2.563 2.599 1,477,777 2.5740 0.71%
1999-08-18 0 7.000 6.900 7.050 7.050 7.100 220,000 1,557,500 7.0795 2.563 2.526 2.581 2.581 2.599 600,944 2.5918 0.00%
1999-08-17 0 7.000 7.000 7.050 7.000 7.000 140,000 980,000 7.0000 2.563 2.563 2.581 2.563 2.563 382,419 2.5626 -0.71%
1999-08-16 0 7.050 7.000 7.050 6.950 7.050 240,000 1,680,000 7.0000 2.581 2.563 2.581 2.544 2.581 655,576 2.5626 -1.40%
1999-08-13 0 7.150 7.150 7.200 7.000 7.150 286,000 2,030,800 7.1007 2.618 2.618 2.636 2.563 2.618 781,228 2.5995 -1.38%
1999-08-12 0 7.250 7.200 7.250 7.000 7.250 202,000 1,455,000 7.2030 2.654 2.636 2.654 2.563 2.654 551,776 2.6369 9.02%
1999-08-11 0 6.650 6.650 6.850 - - 0 0 - 2.435 2.435 2.508 - - 0 - 0.00%
1999-08-10 0 6.650 6.650 6.800 6.600 6.900 92,000 624,600 6.7891 2.435 2.435 2.489 2.416 2.526 251,304 2.4854 -3.62%
1999-08-09 0 6.900 6.900 7.100 6.500 6.900 62,000 417,600 6.7355 2.526 2.526 2.599 2.380 2.526 169,357 2.4658 0.00%
1999-08-06 0 6.900 6.850 6.900 6.800 6.950 772,000 5,392,180 6.9847 2.526 2.508 2.526 2.489 2.544 2,108,768 2.5570 -1.43%
1999-08-05 0 7.000 7.000 7.300 7.000 7.450 1,466,000 10,798,100 7.3657 2.563 2.563 2.672 2.563 2.727 4,004,475 2.6965 -3.45%
1999-08-04 0 7.250 7.250 7.600 6.500 7.600 2,583,000 18,205,550 7.0482 2.654 2.654 2.782 2.380 2.782 7,055,633 2.5803 13.28%
1999-08-03 0 6.400 6.400 6.450 6.000 6.450 994,000 6,311,900 6.3500 2.343 2.343 2.361 2.197 2.361 2,715,176 2.3247 5.79%
1999-08-02 0 6.050 6.050 6.100 6.000 6.350 358,000 2,189,400 6.1156 2.215 2.215 2.233 2.197 2.325 977,900 2.2389 -4.72%
1999-07-30 0 6.350 6.300 6.350 6.100 6.400 266,000 1,679,200 6.3128 2.325 2.306 2.325 2.233 2.343 726,596 2.3110 2.42%
1999-07-29 0 6.200 6.200 6.250 6.100 6.250 228,000 1,412,000 6.1930 2.270 2.270 2.288 2.233 2.288 622,797 2.2672 0.81%
1999-07-28 0 6.150 6.050 6.150 5.900 6.150 292,000 1,764,200 6.0418 2.251 2.215 2.251 2.160 2.251 797,617 2.2118 5.13%
1999-07-27 0 5.850 5.650 5.900 - - 0 0 - 2.142 2.068 2.160 - - 0 - 0.00%
1999-07-26 0 5.850 5.650 5.900 5.600 6.050 701,000 4,121,900 5.8800 2.142 2.068 2.160 2.050 2.215 1,914,827 2.1526 0.86%
1999-07-23 0 5.800 5.650 5.800 5.350 5.800 152,000 838,200 5.5145 2.123 2.068 2.123 1.959 2.123 415,198 2.0188 5.45%
1999-07-22 0 5.500 5.400 5.500 5.400 5.700 370,000 2,063,840 5.5779 2.013 1.977 2.013 1.977 2.087 1,010,679 2.0420 -2.65%
1999-07-21 0 5.650 5.650 5.700 5.650 5.750 666,000 3,787,600 5.6871 2.068 2.068 2.087 2.068 2.105 1,819,222 2.0820 -1.74%
1999-07-20 0 5.750 5.700 5.850 5.750 6.050 248,000 1,457,000 5.8750 2.105 2.087 2.142 2.105 2.215 677,428 2.1508 -6.50%
1999-07-19 0 6.150 6.050 6.150 6.100 6.150 86,000 528,100 6.1407 2.251 2.215 2.251 2.233 2.251 234,915 2.2481 -3.91%
1999-07-16 0 6.400 6.200 6.400 6.000 6.400 166,000 1,027,700 6.1910 2.343 2.270 2.343 2.197 2.343 453,440 2.2665 6.67%
1999-07-15 0 6.000 6.000 6.050 6.000 6.000 84,000 504,000 6.0000 2.197 2.197 2.215 2.197 2.197 229,451 2.1965 0.00%
1999-07-14 0 6.000 6.000 6.050 5.600 6.150 170,000 984,500 5.7912 2.197 2.197 2.215 2.050 2.251 464,366 2.1201 -3.23%
1999-07-13 0 6.200 6.200 6.300 6.200 6.300 90,000 566,200 6.2911 2.270 2.270 2.306 2.270 2.306 245,841 2.3031 -2.36%
1999-07-12 0 6.350 6.300 6.400 6.300 6.500 390,422 2,481,774 6.3566 2.325 2.306 2.343 2.306 2.380 1,066,463 2.3271 0.00%
1999-07-09 0 6.350 6.350 6.500 6.100 6.550 822,000 5,262,200 6.4017 2.325 2.325 2.380 2.233 2.398 2,245,347 2.3436 3.25%
1999-07-08 0 6.150 6.150 6.200 6.000 6.350 756,000 4,679,900 6.1903 2.251 2.251 2.270 2.197 2.325 2,065,063 2.2662 2.50%
1999-07-07 0 6.000 5.950 6.000 5.900 6.000 412,000 2,464,500 5.9818 2.197 2.178 2.197 2.160 2.197 1,125,405 2.1899 1.69%
1999-07-06 0 5.900 5.900 6.000 5.700 6.100 624,000 3,685,200 5.9058 2.160 2.160 2.197 2.087 2.233 1,704,497 2.1620 3.51%
1999-07-05 0 5.700 5.600 5.700 5.400 5.700 752,000 4,171,300 5.5469 2.087 2.050 2.087 1.977 2.087 2,054,137 2.0307 7.55%
1999-07-02 0 5.300 5.300 5.350 5.250 5.350 330,000 1,750,400 5.3042 1.940 1.940 1.959 1.922 1.959 901,417 1.9418 1.92%
1999-06-30 0 5.200 5.150 5.200 5.200 5.200 170,000 884,000 5.2000 1.904 1.885 1.904 1.904 1.904 464,366 1.9037 0.00%
1999-06-29 0 5.200 5.200 5.250 5.100 5.400 712,000 3,687,000 5.1784 1.904 1.904 1.922 1.867 1.977 1,944,874 1.8958 -3.70%
1999-06-28 0 5.400 5.350 5.400 5.350 5.450 285,000 1,544,400 5.4189 1.977 1.959 1.977 1.959 1.995 778,496 1.9838 -0.92%
1999-06-25 0 5.450 5.400 5.500 5.350 5.450 300,000 1,615,600 5.3853 1.995 1.977 2.013 1.959 1.995 819,470 1.9715 0.00%
1999-06-24 0 5.450 5.450 5.550 5.400 5.700 444,000 2,446,450 5.5100 1.995 1.995 2.032 1.977 2.087 1,212,815 2.0172 -4.39%
1999-06-23 0 5.700 5.500 5.700 5.350 5.750 3,342,000 18,391,700 5.5032 2.087 2.013 2.087 1.959 2.105 9,128,891 2.0147 8.57%
1999-06-22 0 5.250 5.200 5.250 5.050 5.300 854,000 4,464,400 5.2276 1.922 1.904 1.922 1.849 1.940 2,332,757 1.9138 1.94%
1999-06-21 0 5.150 5.150 5.250 5.050 5.200 846,000 4,318,000 5.1040 1.885 1.885 1.922 1.849 1.904 2,310,904 1.8685 0.00%
1999-06-17 0 5.150 5.100 5.150 5.050 5.150 482,000 2,459,900 5.1035 1.885 1.867 1.885 1.849 1.885 1,316,614 1.8684 0.00%
1999-06-16 0 5.150 5.150 5.200 4.900 5.200 689,000 3,491,110 5.0669 1.885 1.885 1.904 1.794 1.904 1,882,048 1.8550 5.10%
1999-06-15 0 4.900 5.000 5.150 4.900 5.350 1,425,000 7,194,190 5.0486 1.794 1.830 1.885 1.794 1.959 3,892,480 1.8482 -9.26%
1999-06-14 0 5.400 5.400 5.500 5.400 5.500 98,000 535,480 5.4641 1.977 1.977 2.013 1.977 2.013 267,693 2.0003 -1.82%
1999-06-11 0 5.500 5.500 5.550 5.450 5.500 266,000 1,453,300 5.4635 2.013 2.013 2.032 1.995 2.013 726,596 2.0001 0.92%
1999-06-10 0 5.450 5.400 5.450 5.400 5.550 178,000 972,700 5.4646 1.995 1.977 1.995 1.977 2.032 486,219 2.0005 -1.80%
1999-06-09 0 5.550 5.500 5.550 5.500 5.550 114,000 629,000 5.5175 2.032 2.013 2.032 2.013 2.032 311,398 2.0199 0.00%
1999-06-08 0 5.550 5.500 5.600 5.500 5.750 100,000 558,600 5.5860 2.032 2.013 2.050 2.013 2.105 273,157 2.0450 -3.48%
1999-06-07 0 5.750 5.550 5.750 5.500 5.900 386,000 2,198,100 5.6946 2.105 2.032 2.105 2.013 2.160 1,054,384 2.0847 7.48%
1999-06-04 0 5.350 5.300 5.350 5.100 5.350 174,000 907,100 5.2132 1.959 1.940 1.959 1.867 1.959 475,292 1.9085 4.90%
1999-06-03 0 5.100 5.050 5.100 5.100 5.100 178,000 907,800 5.1000 1.867 1.849 1.867 1.867 1.867 486,219 1.8671 0.00%
1999-06-02 0 5.100 5.050 5.100 5.000 5.100 590,000 2,974,000 5.0407 1.867 1.849 1.867 1.830 1.867 1,611,623 1.8453 0.99%
1999-06-01 0 5.050 5.050 5.100 5.000 5.100 260,000 1,313,500 5.0519 1.849 1.849 1.867 1.830 1.867 710,207 1.8495 1.00%
1999-05-31 0 5.000 5.000 5.100 5.000 5.100 22,000 111,600 5.0727 1.830 1.830 1.867 1.830 1.867 60,094 1.8571 -0.99%
1999-05-28 0 5.050 5.050 5.100 5.000 5.050 316,000 1,586,800 5.0215 1.849 1.849 1.867 1.830 1.849 863,175 1.8383 -0.98%
1999-05-27 0 5.100 5.000 5.100 5.000 5.100 634,000 3,208,200 5.0603 1.867 1.830 1.867 1.830 1.867 1,731,812 1.8525 2.00%
1999-05-26 0 5.000 5.000 5.250 5.000 5.150 30,000 151,500 5.0500 1.830 1.830 1.922 1.830 1.885 81,947 1.8488 -5.66%
1999-05-25 0 5.300 5.100 5.300 5.250 5.350 300,000 1,585,700 5.2857 1.940 1.867 1.940 1.922 1.959 819,470 1.9350 -0.93%
1999-05-24 0 5.350 5.100 5.350 5.450 5.450 7,600 41,420 5.4500 1.959 1.867 1.959 1.995 1.995 20,760 1.9952 0.00%
1999-05-21 0 5.350 5.300 5.350 5.300 5.350 122,000 651,900 5.3434 1.959 1.940 1.959 1.940 1.959 333,251 1.9562 -0.93%
1999-05-20 0 5.400 5.400 5.450 5.400 5.400 34,000 183,600 5.4000 1.977 1.977 1.995 1.977 1.977 92,873 1.9769 -0.92%
1999-05-19 0 5.450 5.400 5.450 5.400 5.500 170,000 929,400 5.4671 1.995 1.977 1.995 1.977 2.013 464,366 2.0014 4.71%
1999-05-18 0 5.400 5.400 5.600 5.400 5.600 56,000 303,200 5.4143 1.906 1.906 1.976 1.906 1.976 158,698 1.9105 -1.82%
1999-05-17 0 5.500 5.400 5.500 - - 0 0 - 1.941 1.906 1.941 - - 0 - 0.00%
1999-05-14 0 5.500 5.500 5.600 5.500 5.550 34,000 187,500 5.5147 1.941 1.941 1.976 1.941 1.958 96,353 1.9460 -0.90%
1999-05-13 0 5.550 5.500 5.600 5.500 5.550 40,000 221,000 5.5250 1.958 1.941 1.976 1.941 1.958 113,356 1.9496 0.91%
1999-05-12 0 5.500 5.500 5.700 5.500 5.600 142,000 789,500 5.5599 1.941 1.941 2.011 1.941 1.976 402,414 1.9619 0.00%
1999-05-11 0 5.500 5.500 5.600 5.400 5.600 154,000 847,800 5.5052 1.941 1.941 1.976 1.906 1.976 436,421 1.9426 3.77%
1999-05-10 0 5.300 5.300 5.350 5.200 5.350 226,000 1,198,900 5.3049 1.870 1.870 1.888 1.835 1.888 640,462 1.8719 1.92%
1999-05-07 0 5.200 5.200 5.250 5.200 5.200 70,000 364,000 5.2000 1.835 1.835 1.853 1.835 1.835 198,373 1.8349 -0.95%
1999-05-06 0 5.250 5.200 5.250 5.200 5.250 54,000 283,400 5.2481 1.853 1.835 1.853 1.835 1.853 153,031 1.8519 1.94%
1999-05-05 0 5.150 5.150 5.250 5.000 5.150 809,000 4,061,400 5.0203 1.817 1.817 1.853 1.764 1.817 2,292,625 1.7715 0.00%
1999-05-04 0 5.150 5.100 5.200 5.150 5.400 554,000 2,925,300 5.2803 1.817 1.800 1.835 1.817 1.906 1,569,981 1.8633 -1.90%
1999-05-03 0 5.250 - 5.250 5.250 5.350 32,000 170,500 5.3281 1.853 - 1.853 1.853 1.888 90,685 1.8801 -2.78%
1999-04-30 0 5.400 - 5.400 5.350 5.550 830,000 4,473,500 5.3898 1.906 - 1.906 1.888 1.958 2,352,137 1.9019 0.00%
1999-04-29 0 5.400 5.400 5.500 5.200 5.500 302,000 1,616,850 5.3538 1.906 1.906 1.941 1.835 1.941 855,838 1.8892 -0.92%
1999-04-28 0 5.450 5.450 5.500 5.450 5.650 710,000 3,887,600 5.4755 1.923 1.923 1.941 1.923 1.994 2,012,069 1.9321 -2.68%
1999-04-27 0 5.600 5.500 - 5.500 5.600 134,000 740,400 5.5254 1.976 1.941 - 1.941 1.976 379,743 1.9497 2.75%
1999-04-26 0 5.450 5.400 5.500 5.400 5.600 622,000 3,298,900 5.3037 1.923 1.906 1.941 1.906 1.976 1,762,686 1.8715 3.81%
1999-04-23 0 5.250 5.250 5.350 5.000 5.350 960,000 4,948,080 5.1543 1.853 1.853 1.888 1.764 1.888 2,720,544 1.8188 0.00%
1999-04-22 0 5.250 5.200 5.250 4.950 5.400 444,000 2,318,600 5.2221 1.853 1.835 1.853 1.747 1.906 1,258,252 1.8427 8.25%
1999-04-21 0 4.850 4.800 4.850 4.600 4.875 767,000 3,643,000 4.7497 1.711 1.694 1.711 1.623 1.720 2,173,602 1.6760 7.78%
1999-04-20 0 4.500 4.500 4.600 4.450 4.550 110,000 494,200 4.4927 1.588 1.588 1.623 1.570 1.606 311,729 1.5854 3.45%
1999-04-19 0 4.350 4.375 4.400 4.325 4.425 484,000 2,110,950 4.3615 1.535 1.544 1.553 1.526 1.561 1,371,608 1.5390 0.58%
1999-04-16 0 4.325 4.300 4.325 4.300 4.400 935,000 4,096,650 4.3814 1.526 1.517 1.526 1.517 1.553 2,649,697 1.5461 -2.26%
1999-04-15 0 4.425 4.400 4.500 4.425 4.500 532,000 2,414,250 4.5381 1.561 1.553 1.588 1.561 1.588 1,507,635 1.6013 -3.80%
1999-04-14 0 4.600 4.600 4.625 4.600 4.675 285,000 1,322,825 4.6415 1.623 1.623 1.632 1.623 1.650 807,662 1.6378 -1.08%
1999-04-13 0 4.650 4.400 4.650 4.500 4.650 192,000 884,800 4.6083 1.641 1.553 1.641 1.588 1.641 544,109 1.6261 6.90%
1999-04-12 0 4.350 4.325 4.350 4.350 4.550 290,000 1,291,250 4.4526 1.535 1.526 1.535 1.535 1.606 821,831 1.5712 -4.40%
1999-04-09 0 4.550 4.400 4.650 4.100 4.650 670,000 2,918,600 4.3561 1.606 1.553 1.641 1.447 1.641 1,898,713 1.5371 8.33%
1999-04-08 0 4.200 4.200 4.250 4.100 4.250 524,000 2,184,650 4.1692 1.482 1.482 1.500 1.447 1.500 1,484,964 1.4712 2.44%
1999-04-07 0 4.100 4.075 4.100 4.050 4.125 520,000 2,130,000 4.0962 1.447 1.438 1.447 1.429 1.456 1,473,628 1.4454 0.00%
1999-04-01 0 4.100 4.050 4.150 4.050 4.100 110,000 447,500 4.0682 1.447 1.429 1.464 1.429 1.447 311,729 1.4355 0.00%
1999-03-31 0 4.100 4.100 4.125 4.100 4.100 42,000 171,200 4.0762 1.447 1.447 1.456 1.447 1.447 119,024 1.4384 1.23%
1999-03-30 0 4.050 4.050 4.075 4.050 4.100 1,110,000 4,523,250 4.0750 1.429 1.429 1.438 1.429 1.447 3,145,630 1.4379 -1.22%
1999-03-29 0 4.100 4.050 4.100 4.075 4.100 798,000 3,262,314 4.0881 1.447 1.429 1.447 1.438 1.447 2,261,453 1.4426 0.00%
1999-03-26 0 4.100 4.075 4.100 4.025 4.125 841,000 3,411,000 4.0559 1.447 1.438 1.447 1.420 1.456 2,383,310 1.4312 1.86%
1999-03-25 0 4.025 4.000 4.025 3.950 4.025 1,166,000 4,647,800 3.9861 1.420 1.411 1.420 1.394 1.420 3,304,328 1.4066 1.90%
1999-03-24 0 3.950 3.925 3.950 3.950 3.950 46,000 182,700 3.9717 1.394 1.385 1.394 1.394 1.394 130,359 1.4015 -1.25%
1999-03-23 0 4.000 3.950 4.000 4.000 4.000 176,000 704,000 4.0000 1.411 1.394 1.411 1.411 1.411 498,766 1.4115 1.27%
1999-03-22 0 3.950 3.950 4.000 3.900 3.950 1,298,000 5,110,906 3.9375 1.394 1.394 1.411 1.376 1.394 3,678,403 1.3894 -1.25%
1999-03-19 0 4.000 3.925 4.000 3.925 4.000 232,000 915,000 3.9440 1.411 1.385 1.411 1.385 1.411 657,465 1.3917 1.27%
1999-03-18 0 3.950 3.950 3.975 3.950 3.950 52,000 205,400 3.9500 1.394 1.394 1.403 1.394 1.394 147,363 1.3938 -1.25%
1999-03-17 0 4.000 3.950 4.000 - - 2,500,000 9,900,000 3.9600 1.411 1.394 1.411 - - 7,084,751 1.3974 0.00%
1999-03-16 0 4.000 3.900 4.000 3.900 4.000 381,900 1,512,168 3.9596 1.411 1.376 1.411 1.376 1.411 1,082,267 1.3972 0.00%
1999-03-15 0 4.000 3.925 4.000 - - 0 0 - 1.411 1.385 1.411 - - 0 - 0.00%
1999-03-12 0 4.000 3.975 4.000 3.975 4.000 254,000 1,014,600 3.9945 1.411 1.403 1.411 1.403 1.411 719,811 1.4095 0.00%
1999-03-11 0 4.000 3.950 4.000 3.950 4.000 188,000 748,800 3.9830 1.411 1.394 1.411 1.394 1.411 532,773 1.4055 0.00%
1999-03-10 0 4.000 4.000 4.050 3.975 4.000 284,000 1,135,600 3.9986 1.411 1.411 1.429 1.403 1.411 804,828 1.4110 -0.62%
1999-03-09 0 4.025 4.000 4.025 4.025 4.025 10,000 40,250 4.0250 1.420 1.411 1.420 1.420 1.420 28,339 1.4203 0.63%
1999-03-08 0 4.000 3.975 4.100 4.000 4.000 50,000 200,000 4.0000 1.411 1.403 1.447 1.411 1.411 141,695 1.4115 0.63%
1999-03-05 0 3.975 3.950 4.100 3.975 4.100 212,000 855,400 4.0349 1.403 1.394 1.447 1.403 1.447 600,787 1.4238 1.27%
1999-03-04 0 3.925 3.925 3.975 3.925 4.050 512,000 2,020,750 3.9468 1.385 1.385 1.403 1.385 1.429 1,450,957 1.3927 0.64%
1999-03-03 0 3.900 3.900 3.925 3.875 4.000 1,196,000 4,679,700 3.9128 1.376 1.376 1.385 1.367 1.411 3,389,345 1.3807 1.30%
1999-03-02 0 3.850 3.800 3.850 3.700 3.850 400,000 1,510,150 3.7754 1.359 1.341 1.359 1.306 1.359 1,133,560 1.3322 -1.28%
1999-03-01 0 3.900 3.900 4.000 3.900 4.100 128,000 517,700 4.0445 1.376 1.376 1.411 1.376 1.447 362,739 1.4272 -7.14%
1999-02-26 0 4.200 - 4.200 4.200 4.350 656,000 2,800,350 4.2688 1.482 - 1.482 1.482 1.535 1,859,039 1.5063 0.00%
1999-02-25 0 4.200 4.000 4.200 3.900 4.225 226,000 918,988 4.0663 1.482 1.411 1.482 1.376 1.491 640,462 1.4349 8.39%
1999-02-24 0 3.875 3.750 3.900 3.600 3.900 216,000 809,950 3.7498 1.367 1.323 1.376 1.270 1.376 612,123 1.3232 7.64%
1999-02-23 0 3.600 3.550 3.600 3.500 3.600 114,000 409,250 3.5899 1.270 1.253 1.270 1.235 1.270 323,065 1.2668 1.41%
1999-02-22 0 3.550 3.500 3.600 3.500 3.600 34,000 120,400 3.5412 1.253 1.235 1.270 1.235 1.270 96,353 1.2496 -1.39%
1999-02-19 0 3.600 - 3.600 - - 0 0 - 1.270 - 1.270 - - 0 - 0.00%
1999-02-15 0 3.600 3.550 3.700 - - 0 0 - 1.270 1.253 1.306 - - 0 - 0.00%
1999-02-12 0 3.600 - 3.700 - - 0 0 - 1.270 - 1.306 - - 0 - 0.00%
1999-02-11 0 3.600 3.475 3.600 3.600 3.600 64,000 230,400 3.6000 1.270 1.226 1.270 1.270 1.270 181,370 1.2703 0.00%
1999-02-10 0 3.600 3.550 3.650 - - 0 0 - 1.270 1.253 1.288 - - 0 - 0.00%
1999-02-09 0 3.600 3.600 3.625 3.600 3.600 212,000 763,200 3.6000 1.270 1.270 1.279 1.270 1.270 600,787 1.2703 0.00%
1999-02-08 0 3.600 3.600 3.625 3.600 3.600 461,366 1,660,781 3.5997 1.270 1.270 1.279 1.270 1.270 1,307,465 1.2702 0.00%
1999-02-05 0 3.600 - 3.600 3.600 3.650 560,000 2,034,750 3.6335 1.270 - 1.270 1.270 1.288 1,586,984 1.2821 0.00%
1999-02-04 0 3.600 3.600 3.650 3.600 3.600 50,000 180,000 3.6000 1.270 1.270 1.288 1.270 1.270 141,695 1.2703 -2.70%
1999-02-03 0 3.700 - 3.700 3.650 3.700 140,000 516,250 3.6875 1.306 - 1.306 1.288 1.306 396,746 1.3012 2.78%
1999-02-02 0 3.600 3.600 3.700 3.600 3.600 200,000 720,000 3.6000 1.270 1.270 1.306 1.270 1.270 566,780 1.2703 -2.04%
1999-02-01 0 3.675 3.625 3.675 3.650 3.675 136,000 490,850 3.6092 1.297 1.279 1.297 1.288 1.297 385,410 1.2736 2.08%
1999-01-29 0 3.600 3.575 3.600 3.600 3.600 90,000 324,000 3.6000 1.270 1.262 1.270 1.270 1.270 255,051 1.2703 0.00%
1999-01-28 0 3.600 3.525 3.625 - - 60,000 216,024 3.6004 1.270 1.244 1.279 - - 170,034 1.2705 0.00%
1999-01-27 0 3.600 3.600 3.650 3.525 3.650 178,000 638,739 3.5884 1.270 1.270 1.288 1.244 1.288 504,434 1.2662 2.13%
1999-01-26 0 3.525 3.500 3.525 3.500 3.575 178,000 633,850 3.5610 1.244 1.235 1.244 1.235 1.262 504,434 1.2566 -2.08%
1999-01-25 0 3.600 3.575 3.600 3.550 3.600 222,000 797,800 3.5937 1.270 1.262 1.270 1.253 1.270 629,126 1.2681 0.00%
1999-01-22 0 3.600 3.600 3.625 3.600 3.625 308,000 1,117,350 3.6278 1.270 1.270 1.279 1.270 1.279 872,841 1.2801 -2.70%
1999-01-21 0 3.700 3.675 3.700 3.675 3.725 378,000 1,394,050 3.6880 1.306 1.297 1.306 1.297 1.314 1,071,214 1.3014 1.37%
1999-01-20 0 3.650 3.625 3.675 3.600 3.650 339,000 1,225,950 3.6164 1.288 1.279 1.297 1.270 1.288 960,692 1.2761 1.39%
1999-01-19 0 3.600 3.575 3.600 3.575 3.600 646,000 2,324,350 3.5981 1.270 1.262 1.270 1.262 1.270 1,830,700 1.2697 -0.69%
1999-01-18 0 3.625 3.600 3.625 3.550 3.650 490,000 1,766,950 3.6060 1.279 1.270 1.279 1.253 1.288 1,388,611 1.2725 0.69%
1999-01-15 0 3.600 3.500 3.600 3.500 3.600 2,554,000 8,568,100 3.3548 1.270 1.235 1.270 1.235 1.270 7,237,782 1.1838 2.86%
1999-01-14 0 3.500 3.450 3.500 3.500 3.500 200,000 715,000 3.5750 1.235 1.217 1.235 1.235 1.235 566,780 1.2615 -4.11%
1999-01-13 0 3.650 3.650 3.725 3.625 3.750 904,000 3,315,250 3.6673 1.288 1.288 1.314 1.279 1.323 2,561,846 1.2941 -5.19%
1999-01-12 0 3.850 3.850 3.900 3.750 3.900 246,000 941,700 3.8280 1.359 1.359 1.376 1.323 1.376 697,140 1.3508 -2.53%
1999-01-11 0 3.950 3.900 3.950 3.875 3.950 516,000 2,023,000 3.9205 1.394 1.376 1.394 1.367 1.394 1,462,293 1.3834 0.64%
1999-01-08 0 3.925 3.925 3.950 3.600 4.000 418,000 1,629,900 3.8993 1.385 1.385 1.394 1.270 1.411 1,184,570 1.3759 9.03%
1999-01-07 0 3.600 3.550 3.650 3.400 3.600 964,000 3,293,860 3.4169 1.270 1.253 1.288 1.200 1.270 2,731,880 1.2057 10.77%
1999-01-06 0 3.250 3.200 - 3.175 3.250 2,038,000 6,523,350 3.2009 1.147 1.129 - 1.120 1.147 5,775,489 1.1295 3.17%
1999-01-05 0 3.150 3.150 3.175 3.100 3.175 998,000 3,124,900 3.1312 1.112 1.112 1.120 1.094 1.120 2,828,233 1.1049 1.61%
1999-01-04 0 3.100 3.100 3.275 3.100 3.100 70,000 217,000 3.1000 1.094 1.094 1.156 1.094 1.094 198,373 1.0939 -8.15%
1998-12-31 0 3.375 - 3.375 3.275 3.375 14,000 46,250 3.3036 1.191 - 1.191 1.156 1.191 39,675 1.1657 1.50%
1998-12-30 0 3.325 3.075 3.325 3.075 3.400 220,000 735,000 3.3409 1.173 1.085 1.173 1.085 1.200 623,458 1.1789 9.92%
1998-12-29 0 3.025 3.025 3.100 3.025 3.100 20,000 60,800 3.0400 1.067 1.067 1.094 1.067 1.094 56,678 1.0727 0.83%
1998-12-28 0 3.000 3.000 - 3.000 3.025 72,000 216,800 3.0111 1.059 1.059 - 1.059 1.067 204,041 1.0625 -0.83%
1998-12-24 0 3.025 3.000 3.025 3.025 3.025 508,000 1,526,000 3.0039 1.067 1.059 1.067 1.067 1.067 1,439,621 1.0600 0.83%
1998-12-23 0 3.000 3.000 3.025 3.000 3.050 122,000 368,700 3.0221 1.059 1.059 1.067 1.059 1.076 345,736 1.0664 -2.44%
1998-12-22 0 3.075 3.025 3.250 - - 0 0 - 1.085 1.067 1.147 - - 0 - 0.00%
1998-12-21 0 3.075 3.075 3.100 3.000 3.100 790,304 2,430,362 3.0752 1.085 1.085 1.094 1.059 1.094 2,239,643 1.0852 2.50%
1998-12-18 0 3.000 3.000 3.025 2.950 3.000 532,000 1,592,400 2.9932 1.059 1.059 1.067 1.041 1.059 1,507,635 1.0562 0.00%
1998-12-17 0 3.000 3.000 3.100 3.000 3.025 48,000 144,450 3.0094 1.059 1.059 1.094 1.059 1.067 136,027 1.0619 -3.23%
1998-12-16 0 3.100 3.025 3.100 - - 0 0 - 1.094 1.067 1.094 - - 0 - -2.36%
1998-12-15 0 3.175 - 3.175 3.150 3.175 4,000 12,650 3.1625 1.120 - 1.120 1.112 1.120 11,336 1.1160 -1.55%
1998-12-14 0 3.225 3.175 3.225 - - 0 0 - 1.138 1.120 1.138 - - 0 - -0.77%
1998-12-11 0 3.250 3.250 3.275 3.200 3.250 472,000 1,525,250 3.2315 1.147 1.147 1.156 1.129 1.147 1,337,601 1.1403 1.56%
1998-12-10 0 3.200 3.200 3.250 3.175 3.225 650,000 2,080,200 3.2003 1.129 1.129 1.147 1.120 1.138 1,842,035 1.1293 -1.54%
1998-12-09 0 3.250 3.200 3.250 3.200 3.250 40,000 128,400 3.2100 1.147 1.129 1.147 1.129 1.147 113,356 1.1327 4.84%
1998-12-08 0 3.100 3.100 3.200 3.100 3.100 10,000 31,000 3.1000 1.094 1.094 1.129 1.094 1.094 28,339 1.0939 3.33%
1998-12-07 0 3.000 3.000 3.125 2.950 3.050 610,000 1,820,250 2.9840 1.059 1.059 1.103 1.041 1.076 1,728,679 1.0530 0.00%
1998-12-04 0 3.000 3.000 3.100 3.000 3.075 50,000 152,000 3.0400 1.059 1.059 1.094 1.059 1.085 141,695 1.0727 0.00%
1998-12-03 0 3.000 2.975 3.025 3.000 3.025 186,000 559,000 3.0054 1.059 1.050 1.067 1.059 1.067 527,105 1.0605 0.00%
1998-12-02 0 3.000 3.000 3.050 2.900 3.100 188,000 563,250 2.9960 1.059 1.059 1.076 1.023 1.094 532,773 1.0572 5.26%
1998-12-01 0 2.850 2.700 2.950 2.600 2.850 112,000 309,400 2.7625 1.006 0.953 1.041 0.917 1.006 317,397 0.9748 -3.39%
1998-11-30 0 2.950 2.950 3.200 2.900 3.400 162,000 514,000 3.1728 1.041 1.041 1.129 1.023 1.200 459,092 1.1196 -15.71%
1998-11-27 0 3.500 3.500 3.525 3.400 3.700 284,000 997,950 3.5139 1.235 1.235 1.244 1.200 1.306 804,828 1.2400 0.00%
1998-11-26 0 3.500 3.400 3.500 3.325 3.500 288,000 990,050 3.4377 1.235 1.200 1.235 1.173 1.235 816,163 1.2131 7.69%
1998-11-25 0 3.250 3.225 3.275 3.150 3.275 1,038,000 3,318,850 3.1974 1.147 1.138 1.156 1.112 1.156 2,941,589 1.1283 4.84%
1998-11-24 0 3.100 3.100 3.125 3.050 3.100 196,000 604,850 3.0860 1.094 1.094 1.103 1.076 1.094 555,444 1.0889 1.64%
1998-11-23 0 3.050 3.000 3.050 3.000 3.100 134,000 407,950 3.0444 1.076 1.059 1.076 1.059 1.094 379,743 1.0743 3.39%
1998-11-20 0 2.950 - 2.950 2.900 2.950 1,130,000 3,329,000 2.9460 1.041 - 1.041 1.023 1.041 3,202,308 1.0396 1.72%
1998-11-19 0 2.900 2.750 2.900 2.875 2.950 1,940,000 5,631,200 2.9027 1.023 0.970 1.023 1.015 1.041 5,497,767 1.0243 3.57%
1998-11-18 0 2.800 2.800 2.825 2.725 2.800 154,000 427,300 2.7747 0.988 0.988 0.997 0.962 0.988 436,421 0.9791 5.66%
1998-11-17 0 2.650 2.650 2.700 2.650 2.700 198,000 532,450 2.6891 0.935 0.935 0.953 0.935 0.953 561,112 0.9489 -1.85%
1998-11-16 0 2.700 2.700 2.725 2.675 2.725 399,000 1,078,500 2.7030 0.953 0.953 0.962 0.944 0.962 1,130,726 0.9538 2.86%
1998-11-13 0 2.625 2.600 2.700 2.500 2.675 1,116,871 2,876,300 2.5753 0.926 0.917 0.953 0.882 0.944 3,165,101 0.9088 5.00%
1998-11-12 0 2.500 2.400 2.500 2.475 2.550 404,000 1,011,450 2.5036 0.882 0.847 0.882 0.873 0.900 1,144,896 0.8834 1.01%
1998-11-11 0 2.475 2.400 2.475 2.350 2.500 622,000 1,520,700 2.4449 0.873 0.847 0.873 0.829 0.882 1,762,686 0.8627 3.12%
1998-11-10 0 2.400 2.375 2.400 2.375 2.500 80,000 192,400 2.4050 0.847 0.838 0.847 0.838 0.882 226,712 0.8487 -4.00%
1998-11-09 0 2.500 - 2.500 2.475 2.525 1,606,000 4,082,300 2.5419 0.882 - 0.882 0.873 0.891 4,551,244 0.8970 -5.66%
1998-11-06 0 2.650 2.525 2.650 2.500 2.825 1,062,000 2,795,850 2.6326 0.935 0.891 0.935 0.882 0.997 3,009,602 0.9290 3.92%
1998-11-05 0 2.550 2.500 2.550 2.350 2.550 1,534,000 3,781,058 2.4648 0.900 0.882 0.900 0.829 0.900 4,347,203 0.8698 12.09%
1998-11-04 0 2.275 2.275 2.425 2.275 2.500 1,262,000 2,946,330 2.3347 0.803 0.803 0.856 0.803 0.882 3,576,382 0.8238 2.25%
1998-11-03 0 2.225 2.200 2.225 2.225 2.300 538,000 1,207,750 2.2449 0.785 0.776 0.785 0.785 0.812 1,524,638 0.7922 3.49%
1998-11-02 0 2.150 2.150 2.175 2.050 2.175 622,000 1,320,800 2.1235 0.759 0.759 0.767 0.723 0.767 1,762,686 0.7493 4.88%
1998-10-30 0 2.050 2.050 2.100 2.050 2.125 396,000 820,700 2.0725 0.723 0.723 0.741 0.723 0.750 1,122,225 0.7313 0.00%
1998-10-29 0 2.050 2.050 2.075 2.050 2.100 90,000 185,800 2.0644 0.723 0.723 0.732 0.723 0.741 255,051 0.7285 -4.65%
1998-10-27 0 2.150 2.125 2.150 2.150 2.150 130,000 279,500 2.1500 0.759 0.750 0.759 0.759 0.759 368,407 0.7587 1.18%
1998-10-26 0 2.125 2.125 2.150 2.100 2.150 10,000 21,400 2.1400 0.750 0.750 0.759 0.741 0.759 28,339 0.7551 -2.30%
1998-10-23 0 2.175 2.175 2.200 2.175 2.200 10,000 21,950 2.1950 0.767 0.767 0.776 0.767 0.776 28,339 0.7746 -5.43%
1998-10-22 0 2.300 - 2.300 2.225 2.350 370,000 842,450 2.2769 0.812 - 0.812 0.785 0.829 1,048,543 0.8034 -2.13%
1998-10-21 0 2.350 - 2.375 2.300 2.450 270,000 643,800 2.3844 0.829 - 0.838 0.812 0.865 765,153 0.8414 0.00%
1998-10-20 0 2.350 2.325 2.375 2.150 2.400 576,813 1,338,270 2.3201 0.829 0.820 0.838 0.759 0.847 1,634,631 0.8187 14.63%
1998-10-19 0 2.050 2.050 2.175 2.000 2.100 250,000 511,400 2.0456 0.723 0.723 0.767 0.706 0.741 708,475 0.7218 2.50%
1998-10-16 0 2.000 1.990 2.000 1.990 2.050 438,000 876,380 2.0009 0.706 0.702 0.706 0.702 0.723 1,241,248 0.7060 3.63%
1998-10-15 0 1.930 1.920 1.930 1.930 1.930 78,000 150,540 1.9300 0.681 0.678 0.681 0.681 0.681 221,044 0.6810 1.05%
1998-10-14 0 1.910 1.910 1.930 1.910 1.970 140,285 271,027 1.9320 0.674 0.674 0.681 0.674 0.695 397,554 0.6817 -3.54%
1998-10-13 0 1.980 1.920 1.980 1.960 2.000 116,000 230,720 1.9890 0.699 0.678 0.699 0.692 0.706 328,732 0.7018 -1.00%
1998-10-12 0 2.000 1.960 2.000 2.000 2.000 304,000 608,000 2.0000 0.706 0.692 0.706 0.706 0.706 861,506 0.7057 4.17%
1998-10-09 0 1.920 1.910 1.920 1.910 1.930 396,000 760,400 1.9202 0.678 0.674 0.678 0.674 0.681 1,122,225 0.6776 0.00%
1998-10-08 0 1.920 1.920 1.930 1.910 1.920 345,000 662,030 1.9189 0.678 0.678 0.681 0.674 0.678 977,696 0.6771 0.52%
1998-10-07 0 1.910 1.910 1.940 1.900 1.950 984,000 1,876,800 1.9073 0.674 0.674 0.685 0.670 0.688 2,788,558 0.6730 -1.55%
1998-10-05 0 1.940 1.900 1.960 1.940 1.960 74,000 143,840 1.9438 0.685 0.670 0.692 0.685 0.692 209,709 0.6859 -1.02%
1998-09-30 0 1.960 1.930 2.000 1.960 1.960 30,000 58,800 1.9600 0.692 0.681 0.706 0.692 0.692 85,017 0.6916 -2.00%
1998-09-29 0 2.000 - 2.000 1.980 2.000 90,000 179,800 1.9978 0.706 - 0.706 0.699 0.706 255,051 0.7050 0.00%
1998-09-28 0 2.000 1.990 2.050 2.000 2.050 130,000 262,400 2.0185 0.706 0.702 0.723 0.706 0.723 368,407 0.7123 0.00%
1998-09-25 0 2.000 1.980 2.000 1.980 2.000 140,000 277,800 1.9843 0.706 0.699 0.706 0.699 0.706 396,746 0.7002 0.00%
1998-09-24 0 2.000 1.980 2.025 1.960 2.025 436,000 869,750 1.9948 0.706 0.699 0.715 0.692 0.715 1,235,581 0.7039 2.04%
1998-09-23 0 1.960 - 1.980 1.960 2.200 153,000 310,960 2.0324 0.692 - 0.699 0.692 0.776 433,587 0.7172 -14.78%
1998-09-22 0 2.300 2.200 2.400 2.300 2.300 14,000 32,200 2.3000 0.812 0.776 0.847 0.812 0.812 39,675 0.8116 0.00%
1998-09-21 0 2.300 2.200 2.500 - - 0 0 - 0.812 0.776 0.882 - - 0 - 0.00%
1998-09-18 0 2.300 2.250 2.300 - - 0 0 - 0.812 0.794 0.812 - - 0 - -2.13%
1998-09-17 0 2.350 2.250 2.350 2.350 2.450 130,000 308,000 2.3692 0.829 0.794 0.829 0.829 0.865 368,407 0.8360 -7.84%
1998-09-16 0 2.550 2.550 2.600 2.500 2.600 120,000 306,000 2.5500 0.900 0.900 0.917 0.882 0.917 340,068 0.8998 -1.92%
1998-09-15 0 2.600 2.600 2.700 - - 0 0 - 0.917 0.917 0.953 - - 0 - 0.00%
1998-09-14 0 2.600 2.600 2.650 2.550 2.600 444,000 1,143,200 2.5748 0.917 0.917 0.935 0.900 0.917 1,258,252 0.9086 4.00%
1998-09-11 0 2.500 2.400 2.500 2.500 2.500 400,000 1,000,000 2.5000 0.882 0.847 0.882 0.882 0.882 1,133,560 0.8822 -3.85%
1998-09-10 0 2.600 2.600 - 2.500 2.600 608,000 1,530,800 2.5178 0.917 0.917 - 0.882 0.917 1,723,011 0.8884 13.04%
1998-09-09 0 2.300 2.300 - 2.300 2.400 1,659,000 3,835,150 2.3117 0.812 0.812 - 0.812 0.847 4,701,441 0.8157 -2.13%
1998-09-08 0 2.350 2.225 - 2.000 2.350 460,000 1,011,250 2.1984 0.829 0.785 - 0.706 0.829 1,303,594 0.7757 17.50%
1998-09-07 0 2.000 1.950 2.000 1.870 2.000 360,000 715,260 1.9868 0.706 0.688 0.706 0.660 0.706 1,020,204 0.7011 9.89%
1998-09-04 0 1.820 1.820 - 1.820 1.850 40,000 74,220 1.8555 0.642 0.642 - 0.642 0.653 113,356 0.6548 0.00%
1998-09-03 0 1.820 1.820 1.870 1.800 1.910 1,014,000 1,884,760 1.8587 0.642 0.642 0.660 0.635 0.674 2,873,575 0.6559 1.11%
1998-09-02 0 1.800 1.780 - 1.800 1.800 1,727,000 3,104,840 1.7978 0.635 0.628 - 0.635 0.635 4,894,146 0.6344 -2.17%
1998-09-01 0 1.840 1.840 1.850 1.830 1.840 270,000 495,800 1.8363 0.649 0.649 0.653 0.646 0.649 765,153 0.6480 0.00%
1998-08-31 0 1.840 1.840 1.870 1.840 1.870 958,000 1,777,760 1.8557 0.649 0.649 0.660 0.649 0.660 2,714,877 0.6548 -1.60%
1998-08-28 0 1.870 - 1.870 1.870 1.980 1,224,000 2,343,720 1.9148 0.660 - 0.660 0.660 0.699 3,468,694 0.6757 -5.56%
1998-08-27 0 1.980 1.950 1.980 1.980 1.980 750,000 1,485,000 1.9800 0.699 0.688 0.699 0.699 0.699 2,125,425 0.6987 -0.50%
1998-08-26 0 1.990 1.990 2.000 1.990 2.050 1,062,000 2,144,200 2.0190 0.702 0.702 0.706 0.702 0.723 3,009,602 0.7125 -2.93%
1998-08-25 0 2.050 2.050 2.075 2.050 2.250 1,528,000 3,168,900 2.0739 0.723 0.723 0.732 0.723 0.794 4,330,200 0.7318 -12.02%
1998-08-24 0 2.400 2.300 2.400 - - 20,000 47,000 2.3500 0.822 0.788 0.822 - - 58,381 0.8051 -5.88%
1998-08-21 0 2.550 2.400 2.550 - - 430,000 1,091,500 2.5384 0.874 0.822 0.874 - - 1,255,187 0.8696 -0.97%
1998-08-20 0 2.575 2.500 2.575 - - 18,000 46,350 2.5750 0.882 0.856 0.882 - - 52,543 0.8821 0.00%
1998-08-19 0 2.575 2.500 - 2.550 2.600 884,000 2,282,300 2.5818 0.882 0.856 - 0.874 0.891 2,580,431 0.8845 0.98%
1998-08-18 0 2.550 - 2.550 2.500 2.700 1,000,000 2,593,950 2.5940 0.874 - 0.874 0.856 0.925 2,919,039 0.8886 -8.93%
1998-08-14 0 2.800 2.750 2.800 2.800 2.800 4,000 11,200 2.8000 0.959 0.942 0.959 0.959 0.959 11,676 0.9592 0.00%
1998-08-13 0 2.800 2.700 2.800 2.800 2.900 400,000 1,140,000 2.8500 0.959 0.925 0.959 0.959 0.993 1,167,616 0.9763 -6.67%
1998-08-12 0 3.000 2.900 3.000 2.900 3.000 289,000 839,400 2.9045 1.028 0.993 1.028 0.993 1.028 843,602 0.9950 3.45%
1998-08-11 0 2.900 2.900 3.000 - - 1,058,000 3,068,200 2.9000 0.993 0.993 1.028 - - 3,088,343 0.9935 0.00%
1998-08-10 0 2.900 2.800 3.000 2.875 2.900 18,000 52,050 2.8917 0.993 0.959 1.028 0.985 0.993 52,543 0.9906 3.57%
1998-08-07 0 2.800 2.775 2.875 2.800 2.850 250,000 702,500 2.8100 0.959 0.951 0.985 0.959 0.976 729,760 0.9626 -1.75%
1998-08-06 0 2.850 - 2.875 2.850 2.850 10,000 28,500 2.8500 0.976 - 0.985 0.976 0.976 29,190 0.9763 -3.39%
1998-08-05 0 2.950 2.925 3.000 2.925 2.975 128,000 385,350 3.0105 1.011 1.002 1.028 1.002 1.019 373,637 1.0313 -4.07%
1998-08-04 0 3.075 3.050 3.075 3.075 3.125 163,000 502,525 3.0830 1.053 1.045 1.053 1.053 1.071 475,803 1.0562 0.82%
1998-08-03 0 3.050 3.000 - 3.000 3.050 294,000 883,650 3.0056 1.045 1.028 - 1.028 1.045 858,198 1.0297 0.83%
1998-07-31 0 3.025 3.000 3.025 3.000 3.025 465,000 1,393,832 2.9975 1.036 1.028 1.036 1.028 1.036 1,357,353 1.0269 0.83%
1998-07-30 0 3.000 2.975 3.000 2.975 3.000 242,000 723,000 2.9876 1.028 1.019 1.028 1.019 1.028 706,407 1.0235 0.00%
1998-07-29 0 3.000 3.000 3.075 3.000 3.050 782,000 2,349,500 3.0045 1.028 1.028 1.053 1.028 1.045 2,282,689 1.0293 -2.44%
1998-07-28 0 3.075 3.025 3.100 - - 1,000 2,800 2.8000 1.053 1.036 1.062 - - 2,919 0.9592 0.00%
1998-07-27 0 3.075 3.025 3.075 3.075 3.100 290,000 893,910 3.0824 1.053 1.036 1.053 1.053 1.062 846,521 1.0560 1.65%
1998-07-24 0 3.025 3.025 3.075 3.025 3.075 288,000 879,050 3.0523 1.036 1.036 1.053 1.036 1.053 840,683 1.0456 0.83%
1998-07-23 0 3.000 3.000 3.050 3.000 3.000 201,100 603,135 2.9992 1.028 1.028 1.045 1.028 1.028 587,019 1.0275 -3.23%
1998-07-22 0 3.100 3.100 3.300 - - 0 0 - 1.062 1.062 1.131 - - 0 - 0.00%
1998-07-21 0 3.100 3.050 3.150 3.100 3.100 880,000 2,719,000 3.0898 1.062 1.045 1.079 1.062 1.062 2,568,754 1.0585 1.64%
1998-07-20 0 3.050 3.050 3.075 3.000 3.075 768,000 2,318,650 3.0191 1.045 1.045 1.053 1.028 1.053 2,241,822 1.0343 1.67%
1998-07-17 0 3.000 2.950 3.000 3.000 3.000 360,000 1,080,000 3.0000 1.028 1.011 1.028 1.028 1.028 1,050,854 1.0277 -1.64%
1998-07-16 0 3.050 3.000 3.050 - - 0 0 - 1.045 1.028 1.045 - - 0 - 0.00%
1998-07-15 0 3.050 3.000 3.100 - - 0 0 - 1.045 1.028 1.062 - - 0 - 0.00%
1998-07-14 0 3.050 3.000 3.100 - - 0 0 - 1.045 1.028 1.062 - - 0 - 0.00%
1998-07-13 0 3.050 3.000 3.050 3.000 3.050 220,000 662,500 3.0114 1.045 1.028 1.045 1.028 1.045 642,189 1.0316 1.67%
1998-07-10 0 3.000 3.000 3.100 3.000 3.000 354,000 1,062,000 3.0000 1.028 1.028 1.062 1.028 1.028 1,033,340 1.0277 0.00%
1998-07-09 0 3.000 2.900 3.000 3.000 3.000 58,000 174,000 3.0000 1.028 0.993 1.028 1.028 1.028 169,304 1.0277 0.00%
1998-07-08 0 3.000 3.000 3.100 - - 764,000 2,177,400 2.8500 1.028 1.028 1.062 - - 2,230,146 0.9763 3.45%
1998-07-07 0 2.900 2.800 2.900 2.800 2.900 322,000 923,550 2.8682 0.993 0.959 0.993 0.959 0.993 939,931 0.9826 0.00%
1998-07-06 0 2.900 2.850 2.950 2.900 2.900 150,000 442,600 2.9507 0.993 0.976 1.011 0.993 0.993 437,856 1.0108 -0.85%
1998-07-03 0 2.925 - 2.925 2.875 3.000 1,798,000 5,352,450 2.9769 1.002 - 1.002 0.985 1.028 5,248,432 1.0198 -2.50%
1998-07-02 0 3.000 2.975 3.000 3.000 3.300 690,000 2,187,600 3.1704 1.028 1.019 1.028 1.028 1.131 2,014,137 1.0861 -9.09%
1998-06-30 0 3.300 - 3.300 3.300 3.600 40,000 139,000 3.4750 1.131 - 1.131 1.131 1.233 116,762 1.1905 -10.20%
1998-06-29 0 3.675 - 3.675 3.800 3.800 102,000 396,700 3.8892 1.259 - 1.259 1.302 1.302 297,742 1.3324 -4.55%
1998-06-26 0 3.850 3.775 3.850 3.850 3.875 294,000 1,132,400 3.8517 1.319 1.293 1.319 1.319 1.327 858,198 1.3195 -1.28%
1998-06-25 0 3.900 3.850 3.925 3.775 3.925 259,000 1,003,600 3.8749 1.336 1.319 1.345 1.293 1.345 756,031 1.3275 4.00%
1998-06-24 0 3.750 3.675 3.750 3.750 3.750 56,000 210,000 3.7500 1.285 1.259 1.285 1.285 1.285 163,466 1.2847 0.00%
1998-06-23 0 3.750 3.750 3.775 3.750 3.775 158,000 593,450 3.7560 1.285 1.285 1.293 1.285 1.293 461,208 1.2867 -0.66%
1998-06-22 0 3.775 3.750 3.775 3.775 3.775 41,000 154,600 3.7707 1.293 1.285 1.293 1.293 1.293 119,681 1.2918 -1.95%
1998-06-19 0 3.850 3.775 3.900 3.775 3.850 80,000 303,000 3.7875 1.319 1.293 1.336 1.293 1.319 233,523 1.2975 -3.75%
1998-06-18 0 4.000 3.750 4.000 4.000 4.050 742,000 2,843,150 3.8317 1.370 1.285 1.370 1.370 1.387 2,165,927 1.3127 8.11%
1998-06-17 0 3.700 3.675 3.700 3.700 3.700 30,000 111,000 3.7000 1.268 1.259 1.268 1.268 1.268 87,571 1.2675 2.78%
1998-06-16 0 3.600 3.550 3.625 3.450 3.600 550,000 1,966,850 3.5761 1.233 1.216 1.242 1.182 1.233 1,605,472 1.2251 1.41%
1998-06-15 0 3.550 3.550 3.650 3.450 3.650 898,000 3,150,800 3.5087 1.216 1.216 1.250 1.182 1.250 2,621,297 1.2020 -2.74%
1998-06-12 0 3.650 3.650 3.700 3.650 3.850 485,000 1,806,486 3.7247 1.250 1.250 1.268 1.250 1.319 1,415,734 1.2760 -6.41%
1998-06-11 0 3.900 3.800 3.900 3.900 4.100 190,000 753,400 3.9653 1.336 1.302 1.336 1.336 1.405 554,617 1.3584 -4.88%
1998-06-10 0 4.100 - 4.100 4.050 4.275 117,000 481,050 4.1115 1.405 - 1.405 1.387 1.465 341,528 1.4085 -7.34%
1998-06-09 0 4.425 4.325 4.475 4.425 4.425 20,000 88,500 4.4250 1.516 1.482 1.533 1.516 1.516 58,381 1.5159 -1.67%
1998-06-08 0 4.500 4.475 4.550 4.500 4.575 60,000 271,500 4.5250 1.542 1.533 1.559 1.542 1.567 175,142 1.5502 -4.26%
1998-06-05 0 4.700 4.600 4.700 4.700 4.700 22,000 103,400 4.7000 1.610 1.576 1.610 1.610 1.610 64,219 1.6101 -0.53%
1998-06-04 0 4.725 4.700 4.725 4.725 4.725 20,000 94,500 4.7250 1.619 1.610 1.619 1.619 1.619 58,381 1.6187 0.00%
1998-06-03 0 4.725 4.700 4.775 4.700 4.725 22,000 103,650 4.7114 1.619 1.610 1.636 1.610 1.619 64,219 1.6140 0.53%
1998-06-02 0 4.700 4.650 4.700 4.700 5.000 88,000 421,400 4.7886 1.610 1.593 1.610 1.610 1.713 256,875 1.6405 -5.05%
1998-06-01 0 4.950 4.950 5.100 4.950 5.000 30,000 149,000 4.9667 1.696 1.696 1.747 1.696 1.713 87,571 1.7015 -5.71%
1998-05-29 0 5.250 - 5.250 5.200 5.250 196,000 1,021,400 5.2112 1.799 - 1.799 1.781 1.799 572,132 1.7853 0.96%
1998-05-28 0 5.200 5.150 5.200 5.150 5.200 134,000 696,600 5.1985 1.781 1.764 1.781 1.764 1.781 391,151 1.7809 0.00%
1998-05-27 0 5.200 5.150 5.300 5.200 5.200 110,000 572,000 5.2000 1.781 1.764 1.816 1.781 1.781 321,094 1.7814 -1.89%
1998-05-26 0 5.300 5.250 5.300 5.300 5.300 10,000 53,000 5.3000 1.816 1.799 1.816 1.816 1.816 29,190 1.8157 0.00%
1998-05-25 0 5.300 5.300 5.600 5.300 5.350 632,000 3,354,700 5.3081 1.816 1.816 1.918 1.816 1.833 1,844,833 1.8184 0.00%
1998-05-22 0 5.300 5.250 5.300 5.200 5.350 70,000 369,500 5.2786 1.816 1.799 1.816 1.781 1.833 204,333 1.8083 4.95%
1998-05-21 0 5.050 5.050 5.100 5.000 5.200 328,000 1,659,000 5.0579 1.730 1.730 1.747 1.713 1.781 957,445 1.7327 -3.81%
1998-05-20 0 5.250 5.250 5.400 5.200 5.450 72,000 385,400 5.3528 1.799 1.799 1.850 1.781 1.867 210,171 1.8337 -6.25%
1998-05-19 0 5.600 5.550 5.600 5.450 5.650 232,000 1,289,200 5.5569 1.918 1.901 1.918 1.867 1.936 677,217 1.9037 -1.75%
1998-05-18 0 5.700 5.650 5.700 5.600 5.700 26,000 146,200 5.6231 1.953 1.936 1.953 1.918 1.953 75,895 1.9263 0.88%
1998-05-15 0 5.650 5.550 5.700 5.650 5.650 80,000 452,000 5.6500 1.936 1.901 1.953 1.936 1.936 233,523 1.9356 1.80%
1998-05-14 0 5.550 5.550 5.650 - - 0 0 - 1.901 1.901 1.936 - - 0 - 1.83%
1998-05-13 0 5.450 5.450 - 5.400 5.450 260,000 1,416,200 5.4469 1.867 1.867 - 1.850 1.867 758,950 1.8660 0.00%
1998-05-12 0 5.450 5.450 5.550 5.350 5.500 88,331 480,171 5.4360 1.867 1.867 1.901 1.833 1.884 257,842 1.8623 -0.09%
1998-05-11 0 5.650 5.650 5.700 5.650 5.650 448,000 2,531,200 5.6500 1.869 1.869 1.885 1.869 1.869 1,354,477 1.8688 2.73%
1998-05-08 0 5.500 5.500 5.550 5.500 5.550 110,000 608,100 5.5282 1.819 1.819 1.836 1.819 1.836 332,572 1.8285 -1.79%
1998-05-07 0 5.600 5.700 6.000 5.600 5.700 56,000 330,600 5.9036 1.852 1.885 1.985 1.852 1.885 169,310 1.9526 -6.67%
1998-05-06 0 6.000 5.950 6.000 6.000 6.100 738,000 4,429,000 6.0014 1.985 1.968 1.985 1.985 2.018 2,231,259 1.9850 -1.64%
1998-05-05 0 6.100 6.000 6.100 6.100 6.200 86,000 529,120 6.1526 2.018 1.985 2.018 2.018 2.051 260,011 2.0350 -0.81%
1998-05-04 0 6.150 6.000 6.200 6.100 6.150 254,000 1,557,380 6.1314 2.034 1.985 2.051 2.018 2.034 767,940 2.0280 0.00%
1998-05-01 0 6.150 6.100 6.150 6.050 6.150 68,000 414,000 6.0882 2.034 2.018 2.034 2.001 2.034 205,590 2.0137 2.50%
1998-04-30 0 6.000 6.000 6.100 6.000 6.000 111,000 665,700 5.9973 1.985 1.985 2.018 1.985 1.985 335,596 1.9836 0.00%
1998-04-29 0 6.000 5.900 6.100 - - 0 0 - 1.985 1.951 2.018 - - 0 - 0.00%
1998-04-28 0 6.000 5.950 6.050 5.900 6.000 84,000 499,300 5.9440 1.985 1.968 2.001 1.951 1.985 253,964 1.9660 -0.83%
1998-04-27 0 6.050 6.000 6.050 6.050 6.050 106,000 642,630 6.0625 2.001 1.985 2.001 2.001 2.001 320,479 2.0052 0.00%
1998-04-24 0 6.050 6.000 6.150 5.900 6.400 117,000 713,300 6.0966 2.001 1.985 2.034 1.951 2.117 353,736 2.0165 2.54%
1998-04-23 0 5.900 5.900 6.000 5.650 5.750 40,000 227,500 5.6875 1.951 1.951 1.985 1.869 1.902 120,935 1.8812 4.42%
1998-04-22 0 5.650 5.600 5.750 - - 0 0 - 1.869 1.852 1.902 - - 0 - 0.00%
1998-04-21 0 5.650 5.650 - 5.600 5.650 108,000 609,000 5.6389 1.869 1.869 - 1.852 1.869 326,526 1.8651 1.80%
1998-04-20 0 5.550 5.550 5.650 5.550 5.550 150,000 832,500 5.5500 1.836 1.836 1.869 1.836 1.836 453,508 1.8357 0.00%
1998-04-17 0 5.550 5.550 5.600 - - 3,200,000 17,760,000 5.5500 1.836 1.836 1.852 - - 9,674,835 1.8357 0.91%
1998-04-16 0 5.500 5.400 - - - 225,000 1,228,092 5.4582 1.819 1.786 - - - 680,262 1.8053 0.00%
1998-04-15 0 5.500 5.500 5.600 5.450 5.600 248,000 1,367,500 5.5141 1.819 1.819 1.852 1.803 1.852 749,800 1.8238 0.92%
1998-04-14 0 5.450 5.450 5.600 - - 0 0 - 1.803 1.803 1.852 - - 0 - 0.93%
1998-04-09 0 5.400 5.700 5.900 5.400 5.400 10,000 54,000 5.4000 1.786 1.885 1.951 1.786 1.786 30,234 1.7861 -5.26%
1998-04-08 0 5.700 - 5.700 - - 0 0 - 1.885 - 1.885 - - 0 - 0.00%
1998-04-07 0 5.700 5.400 5.700 - - 102,000 581,400 5.7000 1.885 1.786 1.885 - - 308,385 1.8853 0.00%
1998-04-03 0 5.700 5.650 5.800 5.700 5.700 500,000 2,850,000 5.7000 1.885 1.869 1.918 1.885 1.885 1,511,693 1.8853 0.00%
1998-04-02 0 5.700 5.700 5.900 5.700 5.700 120,000 684,000 5.7000 1.885 1.885 1.951 1.885 1.885 362,806 1.8853 -0.87%
1998-04-01 0 5.750 5.500 - 5.700 5.750 182,000 1,038,500 5.7060 1.902 1.819 - 1.885 1.902 550,256 1.8873 0.88%
1998-03-31 0 5.700 5.650 5.850 5.700 5.700 40,000 228,000 5.7000 1.885 1.869 1.935 1.885 1.885 120,935 1.8853 0.00%
1998-03-30 0 5.700 5.600 5.700 5.600 5.700 268,000 1,535,400 5.7291 1.885 1.852 1.885 1.852 1.885 810,267 1.8949 -1.72%
1998-03-27 0 5.800 5.800 5.900 5.800 5.850 2,360,000 13,688,700 5.8003 1.918 1.918 1.951 1.918 1.935 7,135,191 1.9185 0.00%
1998-03-26 0 5.800 5.750 5.800 5.750 5.900 1,532,000 8,886,800 5.8008 1.918 1.902 1.918 1.902 1.951 4,631,827 1.9186 3.57%
1998-03-25 0 5.600 5.600 5.700 5.600 5.600 4,000 22,400 5.6000 1.852 1.852 1.885 1.852 1.852 12,094 1.8522 1.82%
1998-03-24 0 5.500 5.500 5.600 5.500 5.500 292,000 1,606,000 5.5000 1.819 1.819 1.852 1.819 1.819 882,829 1.8192 0.00%
1998-03-23 0 5.500 - 5.700 - - 0 0 - 1.819 - 1.885 - - 0 - 0.00%
1998-03-20 0 5.500 5.300 5.700 - - 1,000 5,250 5.2500 1.819 1.753 1.885 - - 3,023 1.7365 0.00%
1998-03-19 0 5.500 5.500 5.600 5.200 5.500 656,000 3,603,500 5.4931 1.819 1.819 1.852 1.720 1.819 1,983,341 1.8169 0.00%
1998-03-18 0 5.500 5.450 5.500 5.500 5.550 974,000 5,358,200 5.5012 1.819 1.803 1.819 1.819 1.836 2,944,778 1.8196 -0.90%
1998-03-17 0 5.550 5.550 - 5.500 5.650 270,000 1,504,500 5.5722 1.836 1.836 - 1.819 1.869 816,314 1.8430 -2.63%
1998-03-16 0 5.700 5.650 5.700 5.700 5.750 240,000 1,368,500 5.7021 1.885 1.869 1.885 1.885 1.902 725,613 1.8860 0.00%
1998-03-13 0 5.700 5.600 5.700 5.700 5.800 142,000 811,000 5.7113 1.885 1.852 1.885 1.885 1.918 429,321 1.8890 0.00%
1998-03-12 0 5.700 5.700 6.000 5.650 5.750 116,000 661,400 5.7017 1.885 1.885 1.985 1.869 1.902 350,713 1.8859 1.79%
1998-03-11 0 5.600 5.600 5.700 5.600 5.700 130,000 732,300 5.6331 1.852 1.852 1.885 1.852 1.885 393,040 1.8632 0.00%
1998-03-10 0 5.600 5.650 5.700 5.600 5.700 778,000 4,374,900 5.6233 1.852 1.869 1.885 1.852 1.885 2,352,194 1.8599 -1.75%
1998-03-09 0 5.700 5.600 5.700 5.700 5.700 23,001 130,706 5.6826 1.885 1.852 1.885 1.885 1.885 69,541 1.8796 1.79%
1998-03-06 0 5.600 5.600 5.700 5.600 5.800 390,000 2,241,200 5.7467 1.852 1.852 1.885 1.852 1.918 1,179,121 1.9007 0.00%
1998-03-05 0 5.600 5.600 5.700 5.450 5.650 1,416,000 8,114,900 5.7309 1.852 1.852 1.885 1.803 1.869 4,281,115 1.8955 -1.75%
1998-03-04 0 5.700 5.700 5.750 5.700 5.800 578,000 3,313,500 5.7327 1.885 1.885 1.902 1.885 1.918 1,747,517 1.8961 -0.87%
1998-03-03 0 5.750 5.700 5.800 5.700 5.950 416,000 2,434,900 5.8531 1.902 1.885 1.918 1.885 1.968 1,257,729 1.9360 -3.36%
1998-03-02 0 5.950 - 5.950 6.000 6.250 756,000 4,636,750 6.1333 1.968 - 1.968 1.985 2.067 2,285,680 2.0286 -2.46%
1998-02-27 0 6.100 6.050 6.100 6.000 6.100 422,000 2,544,716 6.0301 2.018 2.001 2.018 1.985 2.018 1,275,869 1.9945 1.67%
1998-02-26 0 6.000 6.000 6.050 6.000 6.050 168,000 1,010,800 6.0167 1.985 1.985 2.001 1.985 2.001 507,929 1.9900 0.00%
1998-02-25 0 6.000 6.000 6.100 - - 350,000 2,100,000 6.0000 1.985 1.985 2.018 - - 1,058,185 1.9845 0.00%
1998-02-24 0 6.000 6.000 6.050 6.000 6.000 170,000 1,020,000 6.0000 1.985 1.985 2.001 1.985 1.985 513,976 1.9845 -1.64%
1998-02-23 0 6.100 6.100 - 6.100 6.100 14,000 85,400 6.1000 2.018 2.018 - 2.018 2.018 42,327 2.0176 0.00%
1998-02-20 0 6.100 6.000 6.100 5.900 6.100 186,000 1,116,600 6.0032 2.018 1.985 2.018 1.951 2.018 562,350 1.9856 1.67%
1998-02-19 0 6.000 6.000 6.100 6.000 6.000 14,000 84,000 6.0000 1.985 1.985 2.018 1.985 1.985 42,327 1.9845 0.00%
1998-02-18 0 6.000 6.000 6.100 6.000 6.100 75,000 450,400 6.0053 1.985 1.985 2.018 1.985 2.018 226,754 1.9863 0.00%
1998-02-17 0 6.000 5.800 6.100 6.000 6.100 196,000 1,181,500 6.0281 1.985 1.918 2.018 1.985 2.018 592,584 1.9938 0.00%
1998-02-16 0 6.000 6.000 6.100 5.850 6.000 226,000 1,353,000 5.9867 1.985 1.985 2.018 1.935 1.985 683,285 1.9801 0.00%
1998-02-13 0 6.000 6.000 6.050 5.950 6.000 116,000 694,000 5.9828 1.985 1.985 2.001 1.968 1.985 350,713 1.9788 0.00%
1998-02-12 0 6.000 6.000 6.100 5.900 6.000 262,000 1,565,200 5.9740 1.985 1.985 2.018 1.951 1.985 792,127 1.9759 -0.83%
1998-02-11 0 6.050 6.000 6.100 6.000 6.050 44,000 265,000 6.0227 2.001 1.985 2.018 1.985 2.001 133,029 1.9920 0.00%
1998-02-10 0 6.050 6.000 6.050 6.000 6.200 254,000 1,544,500 6.0807 2.001 1.985 2.001 1.985 2.051 767,940 2.0112 -1.63%
1998-02-09 0 6.150 6.150 6.200 5.850 6.200 472,000 2,799,988 5.9322 2.034 2.034 2.051 1.935 2.051 1,427,038 1.9621 6.03%
1998-02-06 0 5.800 5.800 5.900 5.650 5.800 322,000 1,831,360 5.6875 1.918 1.918 1.951 1.869 1.918 973,530 1.8812 4.50%
1998-02-05 0 5.550 5.550 5.650 5.450 5.550 112,000 615,100 5.4920 1.836 1.836 1.869 1.803 1.836 338,619 1.8165 -2.63%
1998-02-04 0 5.700 5.500 5.700 5.050 5.700 350,000 1,854,200 5.2977 1.885 1.819 1.885 1.670 1.885 1,058,185 1.7522 12.87%
1998-02-03 0 5.050 4.975 5.050 4.700 5.100 352,000 1,726,400 4.9045 1.670 1.646 1.670 1.555 1.687 1,064,232 1.6222 9.78%
1998-02-02 0 4.600 4.600 - 4.525 4.600 56,000 257,150 4.5920 1.521 1.521 - 1.497 1.521 169,310 1.5188 5.75%
1998-01-27 0 4.350 4.250 4.350 4.350 4.350 300,000 1,305,000 4.3500 1.439 1.406 1.439 1.439 1.439 907,016 1.4388 0.00%
1998-01-26 0 4.350 4.350 - 4.350 4.425 216,000 940,000 4.3519 1.439 1.439 - 1.439 1.464 653,051 1.4394 0.00%
1998-01-23 0 4.350 4.350 4.425 4.350 4.350 280,000 1,218,000 4.3500 1.439 1.439 1.464 1.439 1.439 846,548 1.4388 -1.69%
1998-01-22 0 4.425 4.400 4.450 4.425 4.425 140,000 619,500 4.4250 1.464 1.455 1.472 1.464 1.464 423,274 1.4636 0.57%
1998-01-21 0 4.400 4.400 - 4.350 4.400 46,000 200,700 4.3630 1.455 1.455 - 1.439 1.455 139,076 1.4431 1.15%
1998-01-20 0 4.350 4.350 4.475 4.350 4.350 296,000 1,287,600 4.3500 1.439 1.439 1.480 1.439 1.439 894,922 1.4388 -1.14%
1998-01-19 0 4.400 4.400 - 4.350 4.350 160,000 696,000 4.3500 1.455 1.455 - 1.439 1.439 483,742 1.4388 1.15%
1998-01-16 0 4.350 4.350 4.400 4.350 4.350 140,000 609,000 4.3500 1.439 1.439 1.455 1.439 1.439 423,274 1.4388 0.00%
1998-01-15 0 4.350 4.350 4.400 4.350 4.350 520,000 2,262,000 4.3500 1.439 1.439 1.455 1.439 1.439 1,572,161 1.4388 0.58%
1998-01-14 0 4.325 4.325 - - - 0 0 - 1.431 1.431 - - - 0 - 3.59%
1998-01-13 0 4.175 4.175 - 4.100 4.175 40,000 165,500 4.1375 1.381 1.381 - 1.356 1.381 120,935 1.3685 1.83%
1998-01-12 0 4.100 4.100 4.200 4.000 4.200 182,000 746,850 4.1036 1.356 1.356 1.389 1.323 1.389 550,256 1.3573 -2.96%
1998-01-09 0 4.225 4.200 4.225 4.200 4.250 544,000 2,293,821 4.2166 1.397 1.389 1.397 1.389 1.406 1,644,722 1.3947 -1.74%
1998-01-08 0 4.300 4.300 - 4.300 4.350 324,000 1,398,050 4.3150 1.422 1.422 - 1.422 1.439 979,577 1.4272 -1.71%
1998-01-07 0 4.375 4.275 4.500 4.375 4.600 24,000 106,900 4.4542 1.447 1.414 1.488 1.447 1.521 72,561 1.4732 -6.91%
1998-01-06 0 4.700 4.700 4.800 4.700 4.800 30,000 142,700 4.7567 1.555 1.555 1.588 1.555 1.588 90,702 1.5733 -3.09%
1998-01-05 0 4.850 4.800 5.000 4.850 4.850 10,000 48,500 4.8500 1.604 1.588 1.654 1.604 1.604 30,234 1.6042 0.00%
1998-01-02 0 4.850 4.850 5.000 4.850 4.900 20,000 97,500 4.8750 1.604 1.604 1.654 1.604 1.621 60,468 1.6124 -1.02%
1997-12-31 0 4.900 4.900 5.000 4.900 4.900 17,500 85,450 4.8829 1.621 1.621 1.654 1.621 1.621 52,909 1.6150 0.00%
1997-12-30 0 4.900 4.800 5.000 4.800 4.925 51,500 251,925 4.8917 1.621 1.588 1.654 1.588 1.629 155,704 1.6180 -2.00%
1997-12-29 0 5.000 4.900 5.000 4.900 5.000 38,000 189,200 4.9789 1.654 1.621 1.654 1.621 1.654 114,889 1.6468 0.50%
1997-12-24 0 4.975 - 4.975 5.000 5.000 2,000 10,000 5.0000 1.646 - 1.646 1.654 1.654 6,047 1.6538 2.58%
1997-12-23 0 4.850 4.850 - - - 2,000 9,800 4.9000 1.604 1.604 - - - 6,047 1.6207 1.04%
1997-12-22 0 4.800 4.800 4.950 4.800 4.900 39,000 187,600 4.8103 1.588 1.588 1.637 1.588 1.621 117,912 1.5910 -4.00%
1997-12-19 0 5.000 4.800 5.000 - - 0 0 - 1.654 1.588 1.654 - - 0 - 0.00%
1997-12-18 0 5.000 4.900 5.100 - - 0 0 - 1.654 1.621 1.687 - - 0 - 0.00%
1997-12-17 0 5.000 5.000 5.050 5.000 5.000 90,000 450,000 5.0000 1.654 1.654 1.670 1.654 1.654 272,105 1.6538 2.04%
1997-12-16 0 4.900 4.875 5.000 4.850 4.950 173,000 842,900 4.8723 1.621 1.612 1.654 1.604 1.637 523,046 1.6115 -2.00%
1997-12-15 0 5.000 - 5.000 - - 624,000 3,107,800 4.9804 1.654 - 1.654 - - 1,886,593 1.6473 0.00%
1997-12-12 0 5.000 4.950 5.100 5.000 5.000 150,000 750,000 5.0000 1.654 1.637 1.687 1.654 1.654 453,508 1.6538 0.00%
1997-12-11 0 5.000 5.000 - 5.000 5.050 338,000 1,693,300 5.0098 1.654 1.654 - 1.654 1.670 1,021,904 1.6570 -0.99%
1997-12-10 0 5.050 5.000 5.050 5.050 5.050 546,000 2,757,300 5.0500 1.670 1.654 1.670 1.670 1.670 1,650,769 1.6703 0.00%
1997-12-09 0 5.050 5.050 5.100 5.050 5.150 80,000 408,300 5.1038 1.670 1.670 1.687 1.670 1.703 241,871 1.6881 -2.88%
1997-12-08 0 5.200 5.000 5.200 5.200 5.300 86,000 451,200 5.2465 1.720 1.654 1.720 1.720 1.753 260,011 1.7353 0.00%
1997-12-05 0 5.200 5.200 5.300 5.200 5.250 276,000 1,440,200 5.2181 1.720 1.720 1.753 1.720 1.736 834,455 1.7259 -0.95%
1997-12-04 0 5.250 5.000 5.300 5.250 5.400 200,000 1,062,300 5.3115 1.736 1.654 1.753 1.736 1.786 604,677 1.7568 0.00%
1997-12-03 0 5.250 5.200 5.250 4.975 5.250 114,870 581,630 5.0634 1.736 1.720 1.736 1.646 1.736 347,296 1.6747 6.60%
1997-12-02 0 4.925 4.925 4.950 4.850 4.925 270,000 1,322,500 4.8981 1.629 1.629 1.637 1.604 1.629 816,314 1.6201 2.60%
1997-12-01 0 4.800 4.800 4.900 4.800 4.800 212,000 1,027,600 4.8472 1.588 1.588 1.621 1.588 1.588 640,958 1.6032 0.00%
1997-11-28 0 4.800 4.800 - 4.800 4.850 78,000 374,600 4.8026 1.588 1.588 - 1.588 1.604 235,824 1.5885 0.00%
1997-11-27 0 4.800 4.800 4.900 4.800 4.800 80,000 384,000 4.8000 1.588 1.588 1.621 1.588 1.588 241,871 1.5876 0.00%
1997-11-26 0 4.800 4.800 - 4.750 4.800 404,000 1,935,700 4.7913 1.588 1.588 - 1.571 1.588 1,221,448 1.5848 2.13%
1997-11-25 0 4.700 4.700 4.800 4.500 4.800 184,000 858,950 4.6682 1.555 1.555 1.588 1.488 1.588 556,303 1.5440 -4.08%
1997-11-24 0 4.900 4.850 4.900 4.900 4.950 281,000 1,377,100 4.9007 1.621 1.604 1.621 1.621 1.637 849,571 1.6209 -1.51%
1997-11-21 0 4.975 4.900 4.975 4.975 5.050 108,000 538,550 4.9866 1.646 1.621 1.646 1.646 1.670 326,526 1.6493 -0.50%
1997-11-20 0 5.000 4.850 5.000 4.825 5.000 1,258,000 6,195,950 4.9252 1.654 1.604 1.654 1.596 1.654 3,803,420 1.6290 -0.99%
1997-11-19 0 5.050 5.000 5.050 4.975 5.050 544,000 2,747,900 5.0513 1.670 1.654 1.670 1.646 1.670 1,644,722 1.6707 -0.98%
1997-11-18 0 5.100 5.100 5.250 5.100 5.350 1,036,000 5,428,200 5.2396 1.687 1.687 1.736 1.687 1.770 3,132,228 1.7330 -3.77%
1997-11-17 0 5.300 5.150 5.300 5.150 5.300 820,000 4,191,700 5.1118 1.753 1.703 1.753 1.703 1.753 2,479,177 1.6908 4.95%
1997-11-14 0 5.050 5.000 5.250 5.000 5.350 2,892,235 14,766,668 5.1056 1.670 1.654 1.736 1.654 1.770 8,744,343 1.6887 -1.94%
1997-11-13 0 5.150 5.150 5.700 4.975 5.700 3,178,000 16,492,500 5.1896 1.703 1.703 1.885 1.646 1.885 9,608,321 1.7165 -11.21%
1997-11-12 0 5.800 5.750 5.800 5.700 6.150 642,000 3,743,300 5.8307 1.918 1.902 1.918 1.885 2.034 1,941,014 1.9285 -5.69%
1997-11-11 0 6.150 6.150 6.200 6.150 6.150 296,000 1,820,400 6.1500 2.034 2.034 2.051 2.034 2.034 894,922 2.0341 0.00%
1997-11-10 0 6.150 6.150 6.200 6.150 6.150 58,000 356,700 6.1500 2.034 2.034 2.051 2.034 2.034 175,356 2.0341 -0.81%
1997-11-07 0 6.200 6.200 6.300 6.150 6.200 124,000 767,044 6.1858 2.051 2.051 2.084 2.034 2.051 374,900 2.0460 0.00%
1997-11-06 0 6.200 6.200 - 6.200 6.200 218,000 1,351,600 6.2000 2.051 2.051 - 2.051 2.051 659,098 2.0507 0.00%
1997-11-05 0 6.200 6.150 6.400 6.150 6.400 526,000 3,262,600 6.2027 2.051 2.034 2.117 2.034 2.117 1,590,301 2.0516 0.00%
1997-11-04 0 6.200 6.150 6.200 6.100 6.250 239,000 1,474,450 6.1692 2.051 2.034 2.051 2.018 2.067 722,589 2.0405 3.33%
1997-11-03 0 6.000 5.900 - 5.800 6.000 128,000 750,000 5.8594 1.985 1.951 - 1.918 1.985 386,993 1.9380 3.45%
1997-10-31 0 5.800 5.500 5.800 5.800 5.800 42,000 243,600 5.8000 1.918 1.819 1.918 1.918 1.918 126,982 1.9184 0.00%
1997-10-30 0 5.800 5.800 - 5.500 5.800 243,000 1,374,326 5.6557 1.918 1.918 - 1.819 1.918 734,683 1.8706 0.00%
1997-10-29 0 5.800 5.800 - 5.650 5.850 318,000 1,830,700 5.7569 1.918 1.918 - 1.869 1.935 961,437 1.9041 11.54%
1997-10-28 0 5.200 - 5.200 5.200 5.600 454,000 2,446,000 5.3877 1.720 - 1.720 1.720 1.852 1,372,617 1.7820 -7.14%
1997-10-27 0 5.600 5.600 - 5.350 5.550 76,000 411,700 5.4171 1.852 1.852 - 1.770 1.836 229,777 1.7917 4.67%
1997-10-24 0 5.350 5.350 - 4.800 5.200 728,000 3,586,250 4.9262 1.770 1.770 - 1.588 1.720 2,201,025 1.6294 13.83%
1997-10-23 0 4.700 4.600 4.700 4.700 5.600 430,000 2,146,000 4.9907 1.555 1.521 1.555 1.555 1.852 1,300,056 1.6507 -16.07%
1997-10-22 0 5.600 5.600 5.750 5.600 5.800 312,000 1,777,300 5.6965 1.852 1.852 1.902 1.852 1.918 943,296 1.8841 -6.67%
1997-10-21 0 6.000 6.000 6.300 6.000 6.000 100,000 600,000 6.0000 1.985 1.985 2.084 1.985 1.985 302,339 1.9845 -2.44%
1997-10-20 0 6.150 6.100 6.250 6.100 6.250 168,000 1,035,000 6.1607 2.034 2.018 2.067 2.018 2.067 507,929 2.0377 -1.60%
1997-10-17 0 6.250 6.250 6.300 6.150 6.300 182,000 1,127,300 6.1940 2.067 2.067 2.084 2.034 2.084 550,256 2.0487 1.63%
1997-10-16 0 6.150 - 6.200 6.000 6.500 2,032,000 12,834,700 6.3163 2.034 - 2.051 1.985 2.150 6,143,521 2.0891 -5.38%
1997-10-15 0 6.500 6.500 6.750 6.450 6.700 596,679 3,875,442 6.4950 2.150 2.150 2.233 2.133 2.216 1,803,991 2.1483 -3.70%
1997-10-14 0 6.750 6.550 6.800 - - 0 0 - 2.233 2.166 2.249 - - 0 - 0.00%
1997-10-13 0 6.750 6.500 6.750 6.750 6.750 292,000 1,992,068 6.8222 2.233 2.150 2.233 2.233 2.233 882,829 2.2565 -2.17%
1997-10-09 0 6.900 6.800 6.900 6.900 7.000 180,000 1,246,000 6.9222 2.282 2.249 2.282 2.282 2.315 544,209 2.2896 -1.43%
1997-10-08 0 7.000 7.000 7.100 7.000 7.050 232,000 1,634,000 7.0431 2.315 2.315 2.348 2.315 2.332 701,426 2.3295 0.00%
1997-10-07 0 7.000 7.000 7.100 7.000 7.100 408,000 2,878,900 7.0561 2.315 2.315 2.348 2.315 2.348 1,233,542 2.3338 -1.41%
1997-10-06 0 7.100 7.050 7.100 7.050 7.250 1,649,000 11,804,900 7.1588 2.348 2.332 2.348 2.332 2.398 4,985,564 2.3678 -1.39%
1997-10-03 0 7.200 7.200 7.300 6.800 7.200 32,000 225,200 7.0375 2.381 2.381 2.415 2.249 2.381 96,748 2.3277 5.88%
1997-09-30 0 6.800 6.800 - 6.750 6.850 252,000 1,714,100 6.8020 2.249 2.249 - 2.233 2.266 761,893 2.2498 0.74%
1997-09-29 0 6.750 6.700 6.800 6.700 6.800 500,000 3,382,500 6.7650 2.233 2.216 2.249 2.216 2.249 1,511,693 2.2376 0.00%
1997-09-26 0 6.750 6.750 6.800 6.700 6.800 600,000 4,028,300 6.7138 2.233 2.233 2.249 2.216 2.249 1,814,032 2.2206 0.75%
1997-09-25 0 6.700 6.600 6.700 - - 0 0 - 2.216 2.183 2.216 - - 0 - 0.00%
1997-09-24 0 6.700 - 6.700 6.650 6.700 92,000 615,300 6.6880 2.216 - 2.216 2.200 2.216 278,152 2.2121 0.00%
1997-09-23 0 6.700 6.650 6.700 6.650 6.700 10,000 66,600 6.6600 2.216 2.200 2.216 2.200 2.216 30,234 2.2028 0.00%
1997-09-22 0 6.700 6.700 6.750 6.700 6.700 350,000 2,345,000 6.7000 2.216 2.216 2.233 2.216 2.216 1,058,185 2.2161 -0.74%
1997-09-19 0 6.750 6.700 6.750 6.700 6.750 248,000 1,662,100 6.7020 2.233 2.216 2.233 2.216 2.233 749,800 2.2167 0.75%
1997-09-18 0 6.700 6.700 6.800 6.700 7.000 562,000 3,770,000 6.7082 2.216 2.216 2.249 2.216 2.315 1,699,143 2.2188 -4.29%
1997-09-16 0 7.000 6.750 7.000 7.000 7.100 71,000 496,700 6.9958 2.315 2.233 2.315 2.315 2.348 214,660 2.3139 -1.41%
1997-09-15 0 7.100 7.000 7.100 6.750 7.300 298,000 2,087,900 7.0064 2.348 2.315 2.348 2.233 2.415 900,969 2.3174 5.97%
1997-09-12 0 6.700 6.650 6.750 6.700 6.750 140,000 944,500 6.7464 2.216 2.200 2.233 2.216 2.233 423,274 2.2314 -2.90%
1997-09-11 0 6.900 - 6.900 - - 220 1,540 7.0000 2.282 - 2.282 - - 665 2.3153 -1.43%
1997-09-10 0 7.000 6.750 7.050 7.000 7.000 58,288 405,780 6.9616 2.315 2.233 2.332 2.315 2.315 176,227 2.3026 0.00%
1997-09-09 0 7.000 7.000 7.200 6.900 7.000 136,000 945,100 6.9493 2.315 2.315 2.381 2.282 2.315 411,181 2.2985 3.70%
1997-09-08 0 6.750 6.750 6.850 6.450 6.800 574,000 3,810,588 6.6387 2.233 2.233 2.266 2.133 2.249 1,735,424 2.1958 3.85%
1997-09-05 0 6.500 6.500 6.600 6.500 6.600 450,220 2,947,286 6.5463 2.150 2.150 2.183 2.150 2.183 1,361,189 2.1652 -4.41%
1997-09-04 0 6.800 6.400 6.450 6.300 7.050 665,000 4,428,700 6.6597 2.249 2.117 2.133 2.084 2.332 2,010,552 2.2027 11.48%
1997-09-03 0 6.100 6.100 6.600 5.700 6.400 734,000 4,375,468 5.9611 2.018 2.018 2.183 1.885 2.117 2,219,165 1.9717 8.93%
1997-09-02 0 5.600 - 5.700 5.600 5.700 1,006,000 5,666,100 5.6323 1.852 - 1.885 1.852 1.885 3,041,526 1.8629 1.82%
1997-09-01 0 5.500 5.500 6.000 5.500 5.850 722,600 4,059,980 5.6186 1.819 1.819 1.985 1.819 1.935 2,184,699 1.8584 -1.79%
1997-08-29 0 5.600 5.600 5.650 5.600 5.800 3,504,000 19,815,400 5.6551 1.852 1.852 1.869 1.852 1.918 10,593,945 1.8704 -11.11%
1997-08-28 0 6.300 - 6.300 6.350 6.850 204,000 1,342,100 6.5789 2.084 - 2.084 2.100 2.266 616,771 2.1760 -5.26%
1997-08-27 0 6.650 - 6.700 6.650 6.800 320,000 2,152,700 6.7272 2.200 - 2.216 2.200 2.249 967,484 2.2251 -3.34%
1997-08-26 0 6.950 6.900 6.950 6.850 7.000 650,000 4,493,000 6.9123 2.276 2.259 2.276 2.243 2.292 1,985,196 2.2633 1.46%
1997-08-25 0 6.850 6.750 6.950 - - 1,182,000 8,155,800 6.9000 2.243 2.210 2.276 - - 3,610,002 2.2592 0.00%
1997-08-22 0 6.850 6.850 6.900 6.850 7.000 334,000 2,315,350 6.9322 2.243 2.243 2.259 2.243 2.292 1,020,085 2.2698 -1.44%
1997-08-21 0 6.950 6.950 7.000 6.950 7.050 492,000 3,444,200 7.0004 2.276 2.276 2.292 2.276 2.308 1,502,640 2.2921 -0.71%
1997-08-20 0 7.000 7.000 7.050 6.900 7.050 1,024,000 7,167,700 6.9997 2.292 2.292 2.308 2.259 2.308 3,127,447 2.2919 1.45%
1997-08-19 0 6.900 6.850 6.900 6.900 7.000 899,000 6,289,950 6.9966 2.259 2.243 2.259 2.259 2.292 2,745,678 2.2909 -5.48%
1997-08-15 0 7.300 - 7.300 7.200 7.900 422,000 3,116,600 7.3853 2.390 - 2.390 2.357 2.587 1,288,850 2.4181 -8.18%
1997-08-14 0 7.950 7.900 7.950 7.900 8.000 1,262,000 9,981,400 7.9092 2.603 2.587 2.603 2.587 2.619 3,854,334 2.5897 -0.63%
1997-08-13 0 8.000 7.900 8.100 7.800 8.000 84,000 667,000 7.9405 2.619 2.587 2.652 2.554 2.619 256,548 2.5999 2.56%
1997-08-12 0 7.800 7.800 - 7.650 8.000 294,000 2,280,000 7.7551 2.554 2.554 - 2.505 2.619 897,919 2.5392 1.96%
1997-08-11 0 7.650 7.550 7.650 7.600 7.700 388,000 2,961,300 7.6322 2.505 2.472 2.505 2.488 2.521 1,185,009 2.4990 -0.65%
1997-08-08 0 7.700 7.650 7.750 7.200 7.700 422,000 3,111,500 7.3732 2.521 2.505 2.538 2.357 2.521 1,288,850 2.4142 6.21%
1997-08-07 0 7.250 7.100 7.250 6.900 7.250 949,000 6,620,060 6.9758 2.374 2.325 2.374 2.259 2.374 2,898,386 2.2841 5.07%
1997-08-06 0 6.900 6.900 7.050 6.750 7.050 985,000 6,767,500 6.8706 2.259 2.259 2.308 2.210 2.308 3,008,335 2.2496 -2.13%
1997-08-05 0 7.050 7.050 7.100 6.850 7.250 238,000 1,666,100 7.0004 2.308 2.308 2.325 2.243 2.374 726,887 2.2921 -2.76%
1997-08-04 0 7.250 - 7.250 7.200 7.300 416,000 3,009,300 7.2339 2.374 - 2.374 2.357 2.390 1,270,525 2.3685 0.69%
1997-08-01 0 7.200 7.150 7.200 7.150 7.200 392,000 2,813,200 7.1765 2.357 2.341 2.357 2.341 2.357 1,197,226 2.3498 1.41%
1997-07-31 0 7.100 7.050 7.100 6.800 7.100 194,000 1,341,200 6.9134 2.325 2.308 2.325 2.226 2.325 592,505 2.2636 6.77%
1997-07-30 0 6.650 6.650 - 6.550 6.700 874,000 5,803,210 6.6398 2.177 2.177 - 2.145 2.194 2,669,325 2.1740 0.76%
1997-07-29 0 6.600 6.500 6.650 6.600 6.850 222,000 1,526,712 6.8771 2.161 2.128 2.177 2.161 2.243 678,021 2.2517 -5.71%
1997-07-28 0 7.000 6.950 7.100 7.000 7.250 143,000 1,018,800 7.1245 2.292 2.276 2.325 2.292 2.374 436,743 2.3327 -2.78%
1997-07-25 0 7.200 7.150 7.200 7.100 7.200 646,000 4,644,700 7.1899 2.357 2.341 2.357 2.325 2.357 1,972,979 2.3542 0.00%
1997-07-24 0 7.200 7.200 7.250 7.200 7.250 219,000 1,577,900 7.2050 2.357 2.357 2.374 2.357 2.374 668,858 2.3591 0.00%
1997-07-23 0 7.200 7.200 7.250 7.150 7.300 448,000 3,232,300 7.2150 2.357 2.357 2.374 2.341 2.390 1,368,258 2.3623 0.00%
1997-07-22 0 7.200 7.150 7.200 7.000 7.250 726,000 5,172,300 7.1244 2.357 2.341 2.357 2.292 2.374 2,217,311 2.3327 3.60%
1997-07-21 0 6.950 6.950 7.000 6.900 6.950 184,000 1,277,300 6.9418 2.276 2.276 2.292 2.259 2.276 561,963 2.2729 0.72%
1997-07-18 0 6.900 6.900 6.950 6.700 6.950 518,000 3,571,500 6.8948 2.259 2.259 2.276 2.194 2.276 1,582,048 2.2575 2.22%
1997-07-17 0 6.750 6.700 6.750 6.600 6.900 1,202,000 7,991,160 6.6482 2.210 2.194 2.210 2.161 2.259 3,671,085 2.1768 3.85%
1997-07-16 0 6.500 6.400 6.500 6.400 6.500 722,000 4,783,988 6.6260 2.128 2.096 2.128 2.096 2.128 2,205,094 2.1695 0.00%
1997-07-15 0 6.500 6.500 6.550 6.500 6.800 837,000 5,518,690 6.5934 2.128 2.128 2.145 2.128 2.226 2,556,321 2.1588 -1.52%
1997-07-14 0 6.600 6.550 6.600 6.400 6.600 1,232,000 8,024,500 6.5134 2.161 2.145 2.161 2.096 2.161 3,762,709 2.1326 3.94%
1997-07-11 0 6.350 6.300 6.350 6.300 6.350 157,000 988,070 6.2934 2.079 2.063 2.079 2.063 2.079 479,501 2.0606 0.79%
1997-07-10 0 6.300 6.300 6.400 6.100 6.350 887,000 5,563,260 6.2720 2.063 2.063 2.096 1.997 2.079 2,709,029 2.0536 0.80%
1997-07-09 0 6.250 6.250 6.350 6.250 6.400 675,000 4,241,580 6.2838 2.046 2.046 2.079 2.046 2.096 2,061,549 2.0575 0.00%
1997-07-08 0 6.250 6.250 6.300 6.250 6.450 1,162,000 7,283,980 6.2685 2.046 2.046 2.063 2.046 2.112 3,548,919 2.0525 -3.85%
1997-07-07 0 6.500 6.500 6.550 5.950 6.750 3,772,000 24,805,400 6.5762 2.128 2.128 2.145 1.948 2.210 11,520,244 2.1532 14.04%
1997-07-04 0 5.700 5.700 5.750 5.500 5.800 1,779,728 10,164,713 5.7114 1.866 1.866 1.883 1.801 1.899 5,435,551 1.8700 4.59%
1997-07-03 0 5.450 5.400 5.450 5.400 5.450 850,728 4,593,413 5.3994 1.784 1.768 1.784 1.768 1.784 2,598,249 1.7679 0.93%
1997-06-27 0 5.400 5.400 5.450 5.400 5.450 578,000 3,121,700 5.4009 1.768 1.768 1.784 1.768 1.784 1,765,297 1.7684 0.00%
1997-06-26 0 5.400 5.350 5.400 5.400 5.450 1,041,000 5,623,600 5.4021 1.768 1.752 1.768 1.768 1.784 3,179,367 1.7688 0.00%
1997-06-25 0 5.400 5.400 5.450 5.350 5.450 729,000 3,927,850 5.3880 1.768 1.768 1.784 1.752 1.784 2,226,473 1.7642 0.93%
1997-06-24 0 5.350 5.350 5.400 5.350 5.350 462,000 2,471,700 5.3500 1.752 1.752 1.768 1.752 1.752 1,411,016 1.7517 0.00%
1997-06-23 0 5.350 5.350 5.400 5.350 5.350 708,000 3,787,800 5.3500 1.752 1.752 1.768 1.752 1.752 2,162,336 1.7517 0.00%
1997-06-20 0 5.350 5.350 5.400 5.350 5.400 806,000 4,319,400 5.3591 1.752 1.752 1.768 1.752 1.768 2,461,643 1.7547 -0.93%
1997-06-19 0 5.400 5.350 5.400 5.350 5.450 1,242,000 6,684,600 5.3821 1.768 1.752 1.768 1.752 1.784 3,793,251 1.7622 0.93%
1997-06-18 0 5.350 5.350 5.450 5.300 5.500 3,579,000 19,355,950 5.4082 1.752 1.752 1.784 1.735 1.801 10,930,793 1.7708 1.90%
1997-06-17 0 5.250 5.200 5.250 5.200 5.250 439,000 2,298,550 5.2359 1.719 1.703 1.719 1.703 1.719 1,340,771 1.7143 0.96%
1997-06-16 0 5.200 5.200 5.300 5.150 5.250 346,000 1,805,900 5.2194 1.703 1.703 1.735 1.686 1.719 1,056,735 1.7089 0.97%
1997-06-13 0 5.150 5.100 5.150 5.100 5.150 468,000 2,401,700 5.1318 1.686 1.670 1.686 1.670 1.686 1,429,341 1.6803 0.00%
1997-06-12 0 5.150 5.100 5.150 5.100 5.200 940,000 4,804,600 5.1113 1.686 1.670 1.686 1.670 1.703 2,870,898 1.6736 0.98%
1997-06-11 0 5.100 5.100 5.150 5.100 5.100 636,000 3,243,600 5.1000 1.670 1.670 1.686 1.670 1.670 1,942,438 1.6699 -0.97%
1997-06-10 0 5.150 5.150 5.200 5.100 5.150 506,000 2,599,900 5.1381 1.686 1.686 1.703 1.670 1.686 1,545,399 1.6823 0.00%
1997-06-06 0 5.150 5.100 5.200 5.100 5.250 490,000 2,535,400 5.1743 1.686 1.670 1.703 1.670 1.719 1,496,532 1.6942 -1.90%
1997-06-05 0 5.250 5.250 5.300 5.250 5.300 1,686,000 8,890,800 5.2733 1.719 1.719 1.735 1.719 1.735 5,149,292 1.7266 -0.94%
1997-06-04 0 5.300 5.300 5.350 5.300 5.350 2,934,000 15,795,900 5.3837 1.735 1.735 1.752 1.735 1.752 8,960,868 1.7628 -0.93%
1997-06-03 0 5.350 5.350 5.400 5.350 5.450 1,128,000 6,094,000 5.4025 1.752 1.752 1.768 1.752 1.784 3,445,078 1.7689 -0.93%
1997-06-02 0 5.400 5.300 5.400 5.250 5.400 3,200,000 17,123,900 5.3512 1.768 1.735 1.768 1.719 1.768 9,773,271 1.7521 3.85%
1997-05-30 0 5.200 5.200 5.250 5.000 5.250 1,268,000 6,420,400 5.0634 1.703 1.703 1.719 1.637 1.719 3,872,659 1.6579 4.00%
1997-05-29 0 5.000 4.950 5.000 4.950 5.000 108,000 537,800 4.9796 1.637 1.621 1.637 1.621 1.637 329,848 1.6304 0.00%
1997-05-28 0 5.000 4.975 5.000 5.000 5.000 210,000 1,050,000 5.0000 1.637 1.629 1.637 1.637 1.637 641,371 1.6371 0.00%
1997-05-27 0 5.000 4.975 5.000 4.950 5.000 396,000 1,978,900 4.9972 1.637 1.629 1.637 1.621 1.637 1,209,442 1.6362 0.00%
1997-05-26 0 5.000 4.900 5.000 4.900 5.000 240,000 1,193,450 4.9727 1.637 1.604 1.637 1.604 1.637 732,995 1.6282 0.50%
1997-05-23 0 4.975 4.950 5.000 4.975 5.000 80,000 399,500 4.9938 1.629 1.621 1.637 1.629 1.637 244,332 1.6351 0.00%
1997-05-22 0 4.975 4.900 5.000 4.900 4.975 401,000 1,984,550 4.9490 1.629 1.604 1.637 1.604 1.629 1,224,713 1.6204 -0.50%
1997-05-21 0 5.000 4.950 5.000 4.875 5.000 1,036,000 5,132,150 4.9538 1.637 1.621 1.637 1.596 1.637 3,164,097 1.6220 1.01%
1997-05-20 0 4.950 4.950 5.000 4.950 4.950 546,000 2,702,200 4.9491 1.621 1.621 1.637 1.621 1.621 1,667,564 1.6204 0.00%
1997-05-19 0 4.950 - 4.950 4.950 4.975 476,000 2,360,600 4.9592 1.621 - 1.621 1.621 1.629 1,453,774 1.6238 -0.50%
1997-05-16 0 4.975 4.950 5.000 4.975 5.050 568,000 2,859,550 5.0344 1.629 1.621 1.637 1.629 1.653 1,734,756 1.6484 0.40%
1997-05-15 0 5.150 5.100 5.150 5.050 5.150 752,000 3,840,900 5.1076 1.622 1.607 1.622 1.591 1.622 2,387,104 1.6090 0.98%
1997-05-14 0 5.100 5.050 5.100 5.050 5.100 562,000 2,858,200 5.0858 1.607 1.591 1.607 1.591 1.607 1,783,980 1.6021 2.00%
1997-05-13 0 5.000 5.000 5.050 5.000 5.150 1,346,000 6,771,700 5.0310 1.575 1.575 1.591 1.575 1.622 4,272,663 1.5849 -0.99%
1997-05-12 0 5.050 5.000 5.100 5.050 5.300 56,000 289,000 5.1607 1.591 1.575 1.607 1.591 1.670 177,763 1.6258 -4.72%
1997-05-09 0 5.300 5.250 5.300 5.300 5.300 24,000 127,200 5.3000 1.670 1.654 1.670 1.670 1.670 76,184 1.6696 0.00%
1997-05-08 0 5.300 5.250 5.300 5.300 5.350 304,000 1,611,400 5.3007 1.670 1.654 1.670 1.670 1.685 965,000 1.6698 -0.93%
1997-05-07 0 5.350 5.350 5.400 5.350 5.400 108,000 583,000 5.3981 1.685 1.685 1.701 1.685 1.701 342,829 1.7006 -0.93%
1997-05-06 0 5.400 5.400 5.500 5.400 5.400 40,000 216,000 5.4000 1.701 1.701 1.733 1.701 1.701 126,974 1.7011 0.00%
1997-05-05 0 5.400 5.400 5.500 5.300 5.400 70,000 372,700 5.3243 1.701 1.701 1.733 1.670 1.701 222,204 1.6773 -1.82%
1997-05-02 0 5.500 - 5.500 5.500 5.500 216,000 1,188,000 5.5000 1.733 - 1.733 1.733 1.733 685,658 1.7326 0.00%
1997-05-01 0 5.500 5.500 5.600 5.500 5.500 88,000 484,000 5.5000 1.733 1.733 1.764 1.733 1.733 279,342 1.7326 0.00%
1997-04-30 0 5.500 5.500 5.650 5.500 5.550 106,000 583,590 5.5056 1.733 1.733 1.780 1.733 1.748 336,480 1.7344 0.00%
1997-04-29 0 5.500 5.500 5.650 5.400 5.500 150,000 820,500 5.4700 1.733 1.733 1.780 1.701 1.733 476,151 1.7232 1.85%
1997-04-28 0 5.400 5.400 5.450 5.300 5.400 170,000 910,800 5.3576 1.701 1.701 1.717 1.670 1.701 539,638 1.6878 0.00%
1997-04-25 0 5.400 5.350 5.400 5.350 5.400 30,000 161,000 5.3667 1.701 1.685 1.701 1.685 1.701 95,230 1.6906 1.89%
1997-04-24 0 5.300 5.200 5.300 5.150 5.300 54,000 282,300 5.2278 1.670 1.638 1.670 1.622 1.670 171,414 1.6469 2.91%
1997-04-23 0 5.150 5.150 5.200 5.150 5.150 22,000 113,300 5.1500 1.622 1.622 1.638 1.622 1.622 69,835 1.6224 0.00%
1997-04-22 0 5.150 5.150 5.300 5.100 5.250 138,000 711,800 5.1580 1.622 1.622 1.670 1.607 1.654 438,059 1.6249 -0.96%
1997-04-21 0 5.200 5.100 5.200 5.200 5.200 112,000 582,400 5.2000 1.638 1.607 1.638 1.638 1.638 355,526 1.6381 0.00%
1997-04-18 0 5.200 5.200 5.300 5.150 5.200 72,000 373,800 5.1917 1.638 1.638 1.670 1.622 1.638 228,553 1.6355 1.96%
1997-04-17 0 5.100 5.100 5.150 5.100 5.100 66,000 336,600 5.1000 1.607 1.607 1.622 1.607 1.607 209,506 1.6066 -0.97%
1997-04-16 0 5.150 5.100 5.150 5.150 5.150 48,000 247,200 5.1500 1.622 1.607 1.622 1.622 1.622 152,368 1.6224 3.00%
1997-04-15 0 5.000 5.000 5.050 5.000 5.050 66,000 330,700 5.0106 1.575 1.575 1.591 1.575 1.591 209,506 1.5785 0.00%
1997-04-14 0 5.000 5.000 5.050 4.975 5.100 954,000 4,778,400 5.0088 1.575 1.575 1.591 1.567 1.607 3,028,321 1.5779 -2.91%
1997-04-11 0 5.150 5.150 5.200 4.975 5.150 288,000 1,467,750 5.0964 1.622 1.622 1.638 1.567 1.622 914,210 1.6055 4.04%
1997-04-10 0 4.950 4.950 4.975 4.950 5.050 537,849 2,668,983 4.9623 1.559 1.559 1.567 1.559 1.591 1,707,316 1.5633 -3.88%
1997-04-09 0 5.150 5.100 5.150 5.150 5.200 672,000 3,465,300 5.1567 1.622 1.607 1.622 1.622 1.638 2,133,157 1.6245 -0.96%
1997-04-08 0 5.200 5.150 5.200 5.200 5.200 630,000 3,251,000 5.1603 1.638 1.622 1.638 1.638 1.638 1,999,835 1.6256 0.00%
1997-04-07 0 5.200 5.150 5.200 5.200 5.250 170,000 885,500 5.2088 1.638 1.622 1.638 1.638 1.654 539,638 1.6409 -0.95%
1997-04-04 0 5.250 5.200 5.300 5.250 5.300 24,000 126,500 5.2708 1.654 1.638 1.670 1.654 1.670 76,184 1.6604 -0.94%
1997-04-03 0 5.300 5.250 5.300 5.250 5.350 449,000 2,367,100 5.2719 1.670 1.654 1.670 1.654 1.685 1,425,279 1.6608 0.95%
1997-04-02 0 5.250 5.250 5.300 5.200 5.300 1,029,000 5,376,400 5.2249 1.654 1.654 1.670 1.638 1.670 3,266,397 1.6460 0.96%
1997-04-01 0 5.200 5.200 5.250 5.150 5.250 182,000 946,700 5.2016 1.638 1.638 1.654 1.622 1.654 577,730 1.6387 -0.95%
1997-03-27 0 5.250 5.200 - 5.150 5.250 1,214,000 6,307,700 5.1958 1.654 1.638 - 1.622 1.654 3,853,650 1.6368 0.96%
1997-03-26 0 5.200 5.200 5.350 5.200 5.300 988,000 5,168,300 5.2311 1.638 1.638 1.685 1.638 1.670 3,136,249 1.6479 1.96%
1997-03-25 0 5.100 5.050 5.200 5.000 5.250 1,346,000 6,837,500 5.0799 1.607 1.591 1.638 1.575 1.654 4,272,663 1.6003 -2.86%
1997-03-24 0 5.250 5.200 5.250 5.250 5.500 550,000 2,929,100 5.3256 1.654 1.638 1.654 1.654 1.733 1,745,887 1.6777 -3.67%
1997-03-21 0 5.450 5.400 5.450 5.450 5.450 50,000 272,500 5.4500 1.717 1.701 1.717 1.717 1.717 158,717 1.7169 -0.91%
1997-03-20 0 5.500 5.450 5.550 5.500 5.600 804,000 4,458,180 5.5450 1.733 1.717 1.748 1.733 1.764 2,552,170 1.7468 0.00%
1997-03-19 0 5.500 5.450 5.500 5.450 5.600 1,456,000 8,055,700 5.5328 1.733 1.717 1.733 1.717 1.764 4,621,840 1.7430 -0.90%
1997-03-18 0 5.550 5.500 5.650 5.550 5.800 2,032,000 11,529,150 5.6738 1.748 1.733 1.780 1.748 1.827 6,450,260 1.7874 -2.63%
1997-03-17 0 5.700 5.650 5.700 5.600 6.000 1,912,000 11,030,100 5.7689 1.796 1.780 1.796 1.764 1.890 6,069,340 1.8173 -5.79%
1997-03-14 0 6.050 6.050 6.200 6.050 6.150 60,000 374,200 6.2367 1.906 1.906 1.953 1.906 1.937 190,460 1.9647 -3.97%
1997-03-13 0 6.300 6.150 6.350 6.300 6.400 236,000 1,503,800 6.3720 1.985 1.937 2.000 1.985 2.016 749,144 2.0074 -2.33%
1997-03-12 0 6.450 6.400 6.450 6.450 6.500 74,000 480,700 6.4959 2.032 2.016 2.032 2.032 2.048 234,901 2.0464 -0.77%
1997-03-11 0 6.500 6.450 6.650 6.450 6.500 737,000 4,778,050 6.4831 2.048 2.032 2.095 2.032 2.048 2,339,489 2.0423 0.78%
1997-03-10 0 6.450 6.400 6.450 6.450 6.500 102,000 659,500 6.4657 2.032 2.016 2.032 2.032 2.048 323,783 2.0369 -0.77%
1997-03-07 0 6.500 - 6.500 6.500 6.550 333,000 2,165,500 6.5030 2.048 - 2.048 2.048 2.063 1,057,055 2.0486 -0.76%
1997-03-06 0 6.550 6.500 6.600 6.550 6.600 78,000 513,900 6.5885 2.063 2.048 2.079 2.063 2.079 247,599 2.0755 -0.76%
1997-03-05 0 6.600 6.550 6.600 6.500 6.600 404,000 2,657,700 6.5785 2.079 2.063 2.079 2.048 2.079 1,282,434 2.0724 2.33%
1997-03-04 0 6.450 6.450 6.500 6.450 6.500 107,000 690,200 6.4505 2.032 2.032 2.048 2.032 2.048 339,654 2.0321 0.00%
1997-03-03 0 6.450 6.450 6.550 6.450 6.450 681,000 4,392,250 6.4497 2.032 2.032 2.063 2.032 2.032 2,161,726 2.0318 0.00%
1997-02-28 0 6.450 6.450 6.500 6.450 6.450 60,000 387,000 6.4500 2.032 2.032 2.048 2.032 2.032 190,460 2.0319 0.00%
1997-02-27 0 6.450 6.450 6.500 6.400 6.450 30,000 193,200 6.4400 2.032 2.032 2.048 2.016 2.032 95,230 2.0288 -0.77%
1997-02-26 0 6.500 6.450 6.500 6.450 6.500 92,000 594,200 6.4587 2.048 2.032 2.048 2.032 2.048 292,039 2.0347 0.78%
1997-02-25 0 6.450 6.400 6.500 6.400 6.500 36,000 232,900 6.4694 2.032 2.016 2.048 2.016 2.048 114,276 2.0380 -1.53%
1997-02-24 0 6.550 6.500 6.600 6.450 6.550 114,000 741,000 6.5000 2.063 2.048 2.079 2.032 2.063 361,875 2.0477 1.55%
1997-02-21 0 6.450 6.400 6.450 6.400 6.450 410,000 2,624,200 6.4005 2.032 2.016 2.032 2.016 2.032 1,301,480 2.0163 1.57%
1997-02-20 0 6.350 6.350 6.450 6.350 6.400 916,000 5,859,400 6.3967 2.000 2.000 2.032 2.000 2.016 2,907,696 2.0151 -0.78%
1997-02-19 0 6.400 6.400 6.500 6.300 6.450 710,000 4,532,100 6.3832 2.016 2.016 2.048 1.985 2.032 2,253,782 2.0109 1.59%
1997-02-18 0 6.300 6.300 6.500 6.250 6.450 614,000 3,897,700 6.3480 1.985 1.985 2.048 1.969 2.032 1,949,045 1.9998 -0.79%
1997-02-17 0 6.350 6.250 6.300 6.250 6.350 122,000 771,500 6.3238 2.000 1.969 1.985 1.969 2.000 387,270 1.9922 1.60%
1997-02-14 0 6.250 6.250 6.300 6.100 6.250 426,000 2,652,100 6.2256 1.969 1.969 1.985 1.922 1.969 1,352,269 1.9612 1.63%
1997-02-13 0 6.150 6.000 6.150 6.150 6.350 852,000 5,344,500 6.2729 1.937 1.890 1.937 1.937 2.000 2,704,538 1.9761 -0.81%
1997-02-12 0 6.200 6.150 6.250 6.150 6.200 906,000 5,612,700 6.1950 1.953 1.937 1.969 1.937 1.953 2,875,953 1.9516 0.00%
1997-02-11 0 6.200 6.150 6.200 6.200 6.200 64,000 396,800 6.2000 1.953 1.937 1.953 1.953 1.953 203,158 1.9532 0.00%
1997-02-10 0 6.200 - 6.200 6.200 6.350 26,000 161,500 6.2115 1.953 - 1.953 1.953 2.000 82,533 1.9568 -0.80%
1997-02-05 0 6.250 6.200 6.250 6.250 6.250 460,000 2,875,800 6.2517 1.969 1.953 1.969 1.969 1.969 1,460,197 1.9695 0.00%
1997-02-04 0 6.250 6.250 6.300 6.250 6.300 517,000 3,238,500 6.2640 1.969 1.969 1.985 1.969 1.985 1,641,134 1.9733 -1.57%
1997-02-03 0 6.350 6.350 6.400 6.350 6.350 430,000 2,730,500 6.3500 2.000 2.000 2.016 2.000 2.000 1,364,967 2.0004 -0.78%
1997-01-31 0 6.400 6.350 6.400 6.300 6.400 306,000 1,957,100 6.3958 2.016 2.000 2.016 1.985 2.016 971,348 2.0148 0.00%
1997-01-30 0 6.400 6.200 6.400 6.350 6.400 184,655 1,179,996 6.3903 2.016 1.953 2.016 2.000 2.016 586,158 2.0131 -1.54%
1997-01-29 0 6.500 6.400 6.500 6.450 6.500 1,041,500 6,725,175 6.4572 2.048 2.016 2.048 2.032 2.048 3,306,076 2.0342 0.00%
1997-01-28 0 6.500 6.500 6.600 6.400 6.550 571,000 3,696,800 6.4743 2.048 2.048 2.079 2.016 2.063 1,812,549 2.0396 1.56%
1997-01-27 0 6.400 6.400 6.450 6.300 6.500 516,000 3,307,100 6.4091 2.016 2.016 2.032 1.985 2.048 1,637,960 2.0190 1.59%
1997-01-24 0 6.300 6.300 6.400 6.150 6.300 156,000 974,100 6.2442 1.985 1.985 2.016 1.937 1.985 495,197 1.9671 3.28%
1997-01-23 0 6.100 6.100 6.150 - - 0 0 - 1.922 1.922 1.937 - - 0 - 0.00%
1997-01-22 0 6.100 6.100 6.200 6.050 6.100 134,000 813,900 6.0739 1.922 1.922 1.953 1.906 1.922 425,362 1.9134 0.83%
1997-01-21 0 6.050 6.050 - 6.000 6.050 282,000 1,702,000 6.0355 1.906 1.906 - 1.890 1.906 895,164 1.9013 0.83%
1997-01-20 0 6.000 5.950 6.000 6.000 6.200 716,000 4,364,520 6.0957 1.890 1.874 1.890 1.890 1.953 2,272,828 1.9203 -3.23%
1997-01-17 0 6.200 6.200 6.250 6.150 6.300 1,996,000 12,246,950 6.1357 1.953 1.953 1.969 1.937 1.985 6,335,984 1.9329 -0.80%
1997-01-16 0 6.250 6.100 6.250 6.250 6.300 978,000 6,129,100 6.2670 1.969 1.922 1.969 1.969 1.985 3,104,505 1.9743 -0.79%
1997-01-15 0 6.300 6.300 6.350 6.300 6.500 593,000 3,771,200 6.3595 1.985 1.985 2.000 1.985 2.048 1,882,384 2.0034 0.80%
1997-01-14 0 6.250 6.200 6.250 6.200 6.350 580,000 3,632,400 6.2628 1.969 1.953 1.969 1.953 2.000 1,841,118 1.9729 -0.79%
1997-01-13 0 6.300 6.250 6.300 6.350 6.450 430,000 2,747,600 6.3898 1.985 1.969 1.985 2.000 2.032 1,364,967 2.0129 -0.79%
1997-01-10 0 6.350 6.300 6.350 6.200 6.450 810,000 5,149,600 6.3575 2.000 1.985 2.000 1.953 2.032 2,571,216 2.0028 4.10%
1997-01-09 0 6.100 6.050 6.100 6.100 6.100 966,000 5,897,400 6.1050 1.922 1.906 1.922 1.922 1.922 3,066,413 1.9232 -0.81%
1997-01-08 0 6.150 6.100 6.150 6.100 6.200 700,000 4,304,000 6.1486 1.937 1.922 1.937 1.922 1.953 2,222,039 1.9370 -0.81%
1997-01-07 0 6.200 6.000 6.200 6.000 6.200 815,000 4,969,974 6.0981 1.953 1.890 1.953 1.890 1.953 2,587,088 1.9211 0.00%
1997-01-06 0 6.200 6.200 6.250 6.100 6.250 468,000 2,877,800 6.1491 1.953 1.953 1.969 1.922 1.969 1,485,591 1.9371 1.64%
1997-01-03 0 6.100 6.000 6.100 6.000 6.200 298,000 1,824,700 6.1232 1.922 1.890 1.922 1.890 1.953 945,954 1.9290 -0.81%
1997-01-02 0 6.150 6.100 6.150 6.000 6.150 40,000 244,000 6.1000 1.937 1.922 1.937 1.890 1.937 126,974 1.9217 2.50%
1996-12-31 0 6.000 6.000 6.100 6.000 6.100 150,000 907,450 6.0497 1.890 1.890 1.922 1.890 1.922 476,151 1.9058 -0.83%
1996-12-30 0 6.050 6.050 6.100 6.050 6.150 132,000 803,000 6.0833 1.906 1.906 1.922 1.906 1.937 419,013 1.9164 0.83%
1996-12-27 0 6.000 6.000 6.100 5.800 6.000 58,000 347,000 5.9828 1.890 1.890 1.922 1.827 1.890 184,112 1.8847 1.69%
1996-12-24 0 5.900 5.850 5.900 5.850 5.950 138,000 809,700 5.8674 1.859 1.843 1.859 1.843 1.874 438,059 1.8484 0.00%
1996-12-23 0 5.900 5.850 5.950 5.900 6.150 212,000 1,269,100 5.9863 1.859 1.843 1.874 1.859 1.937 672,960 1.8858 -4.07%
1996-12-20 0 6.150 6.150 6.200 6.150 6.200 194,000 1,195,000 6.1598 1.937 1.937 1.953 1.937 1.953 615,822 1.9405 0.00%
1996-12-19 0 6.150 6.100 6.150 6.050 6.150 28,000 170,800 6.1000 1.937 1.922 1.937 1.906 1.937 88,882 1.9217 2.50%
1996-12-18 0 6.000 6.000 6.100 6.000 6.150 256,600 1,562,080 6.0876 1.890 1.890 1.922 1.890 1.937 814,536 1.9178 -0.83%
1996-12-17 0 6.050 6.000 6.150 6.050 6.150 116,000 710,400 6.1241 1.906 1.890 1.937 1.906 1.937 368,224 1.9293 -1.63%
1996-12-16 0 6.150 6.100 6.200 6.150 6.400 244,000 1,505,100 6.1684 1.937 1.922 1.953 1.937 2.016 774,539 1.9432 -0.81%
1996-12-13 0 6.200 6.200 6.250 6.150 6.200 134,000 828,100 6.1799 1.953 1.953 1.969 1.937 1.953 425,362 1.9468 -3.13%
1996-12-12 0 6.400 6.100 6.400 - - 0 0 - 2.016 1.922 2.016 - - 0 - 0.00%
1996-12-11 0 6.400 6.350 6.400 6.300 6.500 214,000 1,371,700 6.4098 2.016 2.000 2.016 1.985 2.048 679,309 2.0193 1.59%
1996-12-10 0 6.300 - 6.400 6.300 6.400 92,000 584,600 6.3543 1.985 - 2.016 1.985 2.016 292,039 2.0018 0.00%
1996-12-09 0 6.300 6.300 6.500 6.200 6.300 60,000 375,700 6.2617 1.985 1.985 2.048 1.953 1.985 190,460 1.9726 0.00%
1996-12-06 0 6.300 6.200 6.300 6.200 6.450 654,000 4,156,600 6.3557 1.985 1.953 1.985 1.953 2.032 2,076,019 2.0022 -2.33%
1996-12-05 0 6.450 6.400 6.500 6.350 6.450 370,000 2,380,200 6.4330 2.032 2.016 2.048 2.000 2.032 1,174,506 2.0266 1.57%
1996-12-04 0 6.350 - 6.350 6.350 6.450 834,000 5,375,160 6.4450 2.000 - 2.000 2.000 2.032 2,647,400 2.0304 -2.31%
1996-12-03 0 6.500 6.500 6.550 6.500 6.650 547,000 3,591,300 6.5654 2.048 2.048 2.063 2.048 2.095 1,736,364 2.0683 0.00%
1996-12-02 0 6.500 6.500 6.600 6.450 6.550 228,000 1,485,300 6.5145 2.048 2.048 2.079 2.032 2.063 723,750 2.0522 -0.76%
1996-11-29 0 6.550 6.600 6.700 6.450 6.600 280,000 1,829,200 6.5329 2.063 2.079 2.111 2.032 2.079 888,815 2.0580 1.55%
1996-11-28 0 6.450 6.400 6.500 6.400 6.500 716,000 4,586,400 6.4056 2.032 2.016 2.048 2.016 2.048 2,272,828 2.0179 1.57%
1996-11-27 0 6.350 6.350 6.400 6.350 6.450 568,000 3,657,600 6.4394 2.000 2.000 2.016 2.000 2.032 1,803,026 2.0286 -2.31%
1996-11-26 0 6.500 6.450 6.500 6.400 6.600 2,385,000 15,493,300 6.4961 2.048 2.032 2.048 2.016 2.079 7,570,803 2.0465 3.17%
1996-11-25 0 6.300 6.300 6.350 6.050 6.350 1,650,000 10,157,800 6.1562 1.985 1.985 2.000 1.906 2.000 5,237,662 1.9394 6.78%
1996-11-22 0 5.900 5.850 5.900 5.900 6.000 1,136,000 6,731,400 5.9255 1.859 1.843 1.859 1.859 1.890 3,606,051 1.8667 0.00%
1996-11-21 0 5.900 5.850 5.900 5.850 6.000 1,226,000 7,233,100 5.8998 1.859 1.843 1.859 1.843 1.890 3,891,742 1.8586 3.51%
1996-11-20 0 5.700 5.650 5.800 5.700 5.850 466,000 2,665,650 5.7203 1.796 1.780 1.827 1.796 1.843 1,479,243 1.8020 -2.56%
1996-11-19 0 5.850 5.800 5.850 5.850 5.900 164,000 960,700 5.8579 1.843 1.827 1.843 1.843 1.859 520,592 1.8454 -0.85%
1996-11-18 0 5.900 5.850 5.900 5.900 5.950 1,111,000 6,567,850 5.9117 1.859 1.843 1.859 1.859 1.874 3,526,693 1.8623 -0.84%
1996-11-15 0 5.950 5.950 6.000 5.900 5.950 122,000 720,800 5.9082 1.874 1.874 1.890 1.859 1.874 387,270 1.8612 0.85%
1996-11-14 0 5.900 5.850 5.900 5.900 6.000 178,000 1,064,900 5.9826 1.859 1.843 1.859 1.859 1.890 565,033 1.8847 -1.67%
1996-11-13 0 6.000 5.950 6.000 5.950 6.000 744,000 4,463,000 5.9987 1.890 1.874 1.890 1.874 1.890 2,361,710 1.8897 0.84%
1996-11-12 0 5.950 5.950 6.100 5.900 5.950 292,000 1,725,300 5.9086 1.874 1.874 1.922 1.859 1.874 926,908 1.8614 2.59%
1996-11-11 0 5.800 5.800 5.900 5.800 5.900 194,000 1,137,400 5.8629 1.827 1.827 1.859 1.827 1.859 615,822 1.8470 -1.69%
1996-11-08 0 5.900 5.900 5.950 5.900 5.950 122,000 721,000 5.9098 1.859 1.859 1.874 1.859 1.874 387,270 1.8618 -0.84%
1996-11-07 0 5.950 5.950 6.000 5.950 6.000 240,000 1,434,900 5.9788 1.874 1.874 1.890 1.874 1.890 761,842 1.8835 -0.83%
1996-11-06 0 6.000 5.900 6.000 5.950 6.050 164,000 984,000 6.0000 1.890 1.859 1.890 1.874 1.906 520,592 1.8902 1.69%
1996-11-05 0 5.900 5.900 6.000 5.800 5.950 278,000 1,622,500 5.8363 1.859 1.859 1.890 1.827 1.874 882,467 1.8386 1.72%
1996-11-04 0 5.800 5.700 5.800 5.750 5.800 312,000 1,798,500 5.7644 1.827 1.796 1.827 1.811 1.827 990,394 1.8159 2.65%
1996-11-01 0 5.650 5.650 5.700 5.650 5.950 930,000 5,370,800 5.7751 1.780 1.780 1.796 1.780 1.874 2,952,137 1.8193 -2.59%
1996-10-31 0 5.800 5.750 5.800 5.700 5.800 368,000 2,117,800 5.7549 1.827 1.811 1.827 1.796 1.827 1,168,157 1.8129 2.65%
1996-10-30 0 5.650 5.650 5.700 5.650 5.800 430,000 2,467,400 5.7381 1.780 1.780 1.796 1.780 1.827 1,364,967 1.8077 -0.88%
1996-10-29 0 5.700 5.700 5.750 5.650 5.750 130,000 741,300 5.7023 1.796 1.796 1.811 1.780 1.811 412,664 1.7964 -0.87%
1996-10-28 0 5.750 5.700 5.750 5.750 5.750 110,000 632,500 5.7500 1.811 1.796 1.811 1.811 1.811 349,177 1.8114 0.00%
1996-10-25 0 5.750 5.700 5.800 5.750 5.950 304,000 1,785,898 5.8747 1.811 1.796 1.827 1.811 1.874 965,000 1.8507 -4.17%
1996-10-24 0 6.000 5.950 6.000 5.800 6.000 140,000 829,500 5.9250 1.890 1.874 1.890 1.827 1.890 444,408 1.8665 2.56%
1996-10-23 0 5.850 5.850 5.900 5.800 6.000 214,000 1,261,150 5.8932 1.843 1.843 1.859 1.827 1.890 679,309 1.8565 -3.31%
1996-10-22 0 6.050 6.050 6.100 6.050 6.150 184,000 1,121,500 6.0951 1.906 1.906 1.922 1.906 1.937 584,079 1.9201 -2.42%
1996-10-18 0 6.200 6.100 6.200 6.200 6.250 70,000 437,000 6.2429 1.953 1.922 1.953 1.953 1.969 222,204 1.9667 -0.80%
1996-10-17 0 6.250 6.200 6.250 - - 30,000 189,000 6.3000 1.969 1.953 1.969 - - 95,230 1.9847 0.00%
1996-10-16 0 6.250 6.250 6.300 6.250 6.350 500,000 3,147,200 6.2944 1.969 1.969 1.985 1.969 2.000 1,587,170 1.9829 -0.79%
1996-10-15 0 6.300 - 6.300 6.300 6.400 138,000 879,100 6.3703 1.985 - 1.985 1.985 2.016 438,059 2.0068 -0.79%
1996-10-14 0 6.350 6.300 6.350 6.300 6.400 450,100 2,858,520 6.3509 2.000 1.985 2.000 1.985 2.016 1,428,771 2.0007 0.79%
1996-10-11 0 6.300 6.250 6.300 6.200 6.300 176,100 1,104,905 6.2743 1.985 1.969 1.985 1.953 1.985 559,001 1.9766 1.61%
1996-10-10 0 6.200 6.200 6.250 6.200 6.300 138,000 859,100 6.2254 1.953 1.953 1.969 1.953 1.985 438,059 1.9612 -1.59%
1996-10-09 0 6.300 6.200 6.350 6.000 6.300 408,000 2,477,000 6.0711 1.985 1.953 2.000 1.890 1.985 1,295,131 1.9125 4.13%
1996-10-08 0 6.050 6.050 6.100 6.050 6.200 104,000 637,800 6.1327 1.906 1.906 1.922 1.906 1.953 330,131 1.9320 -3.20%
1996-10-07 0 6.250 6.200 6.250 6.200 6.400 192,000 1,212,600 6.3156 1.969 1.953 1.969 1.953 2.016 609,473 1.9896 -2.34%
1996-10-04 0 6.400 6.350 6.400 6.350 6.400 390,000 2,488,700 6.3813 2.016 2.000 2.016 2.000 2.016 1,237,993 2.0103 0.00%
1996-10-03 0 6.400 6.350 6.400 6.350 6.450 420,000 2,704,400 6.4390 2.016 2.000 2.016 2.000 2.032 1,333,223 2.0285 -1.54%
1996-10-02 0 6.500 6.300 6.500 6.200 6.550 1,145,000 7,372,600 6.4390 2.048 1.985 2.048 1.953 2.063 3,634,620 2.0284 3.17%
1996-10-01 0 6.300 6.250 6.300 6.200 6.300 1,130,000 7,063,600 6.2510 1.985 1.969 1.985 1.953 1.985 3,587,005 1.9692 1.61%
1996-09-30 0 6.200 6.150 6.200 6.050 6.300 2,266,000 13,989,700 6.1737 1.953 1.937 1.953 1.906 1.985 7,193,056 1.9449 5.08%
1996-09-27 0 5.900 5.900 5.950 5.800 6.000 196,000 1,155,900 5.8974 1.859 1.859 1.874 1.827 1.890 622,171 1.8578 3.51%
1996-09-26 0 5.700 5.650 5.700 5.600 5.750 588,000 3,340,400 5.6810 1.796 1.780 1.796 1.764 1.811 1,866,512 1.7896 2.70%
1996-09-25 0 5.550 5.550 5.600 5.500 5.600 1,200,000 6,675,000 5.5625 1.748 1.748 1.764 1.733 1.764 3,809,209 1.7523 0.00%
1996-09-24 0 5.550 - 5.550 5.500 5.550 632,000 3,487,600 5.5184 1.748 - 1.748 1.733 1.748 2,006,183 1.7384 0.00%
1996-09-23 0 5.550 5.500 5.550 5.450 5.550 480,000 2,633,100 5.4856 1.748 1.733 1.748 1.717 1.748 1,523,684 1.7281 2.78%
1996-09-20 0 5.400 5.350 5.400 5.300 5.400 210,000 1,124,800 5.3562 1.701 1.685 1.701 1.670 1.701 666,612 1.6873 1.89%
1996-09-19 0 5.300 5.300 5.350 5.250 5.300 140,000 740,500 5.2893 1.670 1.670 1.685 1.654 1.670 444,408 1.6663 0.95%
1996-09-18 0 5.250 5.200 5.250 5.200 5.250 259,000 1,348,550 5.2068 1.654 1.638 1.654 1.638 1.654 822,154 1.6403 0.96%
1996-09-17 0 5.200 5.150 5.200 5.200 5.350 130,000 678,500 5.2192 1.638 1.622 1.638 1.638 1.685 412,664 1.6442 -2.80%
1996-09-16 0 5.350 5.300 5.350 5.350 5.650 324,000 1,768,600 5.4586 1.685 1.670 1.685 1.685 1.780 1,028,486 1.7196 -2.73%
1996-09-13 0 5.500 5.450 5.500 5.200 5.550 2,032,700 10,880,020 5.3525 1.733 1.717 1.733 1.638 1.748 6,452,482 1.6862 6.80%
1996-09-12 0 5.150 5.150 5.200 5.150 5.250 988,000 5,130,700 5.1930 1.622 1.622 1.638 1.622 1.654 3,136,249 1.6359 0.98%
1996-09-11 0 5.100 5.050 5.100 5.100 5.100 522,000 2,662,200 5.1000 1.607 1.591 1.607 1.607 1.607 1,657,006 1.6066 -0.97%
1996-09-10 0 5.150 5.100 5.150 5.100 5.150 484,000 2,478,420 5.1207 1.622 1.607 1.622 1.607 1.622 1,536,381 1.6132 1.98%
1996-09-09 0 5.050 5.050 5.100 5.050 5.100 280,000 1,426,200 5.0936 1.591 1.591 1.607 1.591 1.607 888,815 1.6046 -0.98%
1996-09-06 0 5.100 5.100 5.150 5.050 5.100 100,000 506,300 5.0630 1.607 1.607 1.622 1.591 1.607 317,434 1.5950 0.00%
1996-09-05 0 5.100 5.100 5.200 5.100 5.150 64,000 327,700 5.1203 1.607 1.607 1.638 1.607 1.622 203,158 1.6130 0.00%
1996-09-04 0 5.100 5.100 5.150 5.000 5.100 86,000 436,300 5.0733 1.607 1.607 1.622 1.575 1.607 272,993 1.5982 2.00%
1996-09-03 0 5.000 5.000 5.100 5.000 5.050 108,000 544,100 5.0380 1.575 1.575 1.607 1.575 1.591 342,829 1.5871 -1.57%
1996-09-02 0 5.080 5.050 5.150 - - 0 0 - 1.600 1.591 1.622 - - 0 - -0.00%
1996-08-30 0 5.150 5.150 5.250 5.150 5.200 144,000 742,500 5.1563 1.600 1.600 1.631 1.600 1.616 463,404 1.6023 -1.90%
1996-08-29 0 5.250 5.250 5.300 5.250 5.300 184,000 969,100 5.2668 1.631 1.631 1.647 1.631 1.647 592,127 1.6366 -0.94%
1996-08-28 0 5.300 5.250 5.300 5.250 5.300 152,000 799,400 5.2592 1.647 1.631 1.647 1.631 1.647 489,148 1.6343 0.95%
1996-08-27 0 5.250 5.200 5.250 5.250 5.300 243,000 1,276,800 5.2543 1.631 1.616 1.631 1.631 1.647 781,994 1.6327 -1.87%
1996-08-23 0 5.350 5.350 5.400 5.300 5.400 142,000 763,100 5.3739 1.662 1.662 1.678 1.647 1.678 456,968 1.6699 0.00%
1996-08-22 0 5.350 5.250 5.400 5.150 5.350 192,200 1,009,520 5.2524 1.662 1.631 1.678 1.600 1.662 618,515 1.6322 2.88%
1996-08-21 0 5.200 5.200 5.250 5.150 5.200 110,200 572,000 5.1906 1.616 1.616 1.631 1.600 1.616 354,633 1.6129 0.97%
1996-08-20 0 5.150 5.100 5.200 5.150 5.150 136,000 700,400 5.1500 1.600 1.585 1.616 1.600 1.600 437,659 1.6003 0.98%
1996-08-19 0 5.100 5.100 5.200 5.050 5.150 484,000 2,474,220 5.1120 1.585 1.585 1.616 1.569 1.600 1,557,552 1.5885 0.99%
1996-08-16 0 5.050 5.000 5.050 4.975 5.150 984,000 4,949,550 5.0300 1.569 1.554 1.569 1.546 1.600 3,166,592 1.5631 -3.81%
1996-08-15 0 5.250 5.200 5.250 5.200 5.250 232,000 1,216,900 5.2453 1.631 1.616 1.631 1.616 1.631 746,595 1.6299 0.96%
1996-08-14 0 5.200 5.200 5.250 5.200 5.250 476,000 2,493,900 5.2393 1.616 1.616 1.631 1.616 1.631 1,531,807 1.6281 -1.89%
1996-08-13 0 5.300 5.250 5.300 5.300 5.350 309,000 1,635,800 5.2939 1.647 1.631 1.647 1.647 1.662 994,387 1.6450 0.00%
1996-08-12 0 5.300 5.250 5.300 5.200 5.300 234,000 1,230,300 5.2577 1.647 1.631 1.647 1.616 1.647 753,031 1.6338 -0.93%
1996-08-09 0 5.350 5.300 5.350 5.300 5.450 164,000 876,400 5.3439 1.662 1.647 1.662 1.647 1.694 527,765 1.6606 -1.83%
1996-08-08 0 5.450 5.400 5.450 5.450 5.550 568,000 3,123,600 5.4993 1.694 1.678 1.694 1.694 1.725 1,827,870 1.7089 0.93%
1996-08-07 0 5.400 5.350 5.400 5.400 5.400 124,000 669,600 5.4000 1.678 1.662 1.678 1.678 1.678 399,042 1.6780 0.00%
1996-08-06 0 5.400 5.400 5.450 5.300 5.500 575,000 3,096,350 5.3850 1.678 1.678 1.694 1.647 1.709 1,850,397 1.6733 -1.82%
1996-08-05 0 5.500 5.500 5.600 5.400 5.500 1,296,000 7,080,300 5.4632 1.709 1.709 1.740 1.678 1.709 4,170,634 1.6977 6.80%
1996-08-02 0 5.150 5.100 5.200 5.100 5.300 1,270,000 6,554,800 5.1613 1.600 1.585 1.616 1.585 1.647 4,086,964 1.6038 3.00%
1996-08-01 0 5.000 5.000 5.200 4.950 5.050 1,172,000 5,837,550 4.9808 1.554 1.554 1.616 1.538 1.569 3,771,592 1.5478 1.01%
1996-07-31 0 4.950 4.950 5.000 4.950 4.975 736,000 3,649,050 4.9579 1.538 1.538 1.554 1.538 1.546 2,368,508 1.5407 -1.00%
1996-07-30 0 5.000 5.000 5.050 4.950 5.000 856,000 4,306,800 5.0313 1.554 1.554 1.569 1.538 1.554 2,754,678 1.5634 -3.85%
1996-07-29 0 5.200 5.100 5.200 5.100 5.300 262,000 1,364,900 5.2095 1.616 1.585 1.616 1.585 1.647 843,137 1.6188 -3.70%
1996-07-26 0 5.400 5.200 5.400 5.350 5.500 396,000 2,146,400 5.4202 1.678 1.616 1.678 1.662 1.709 1,274,360 1.6843 -1.82%
1996-07-25 0 5.500 5.450 5.500 5.500 5.500 389,000 2,139,500 5.5000 1.709 1.694 1.709 1.709 1.709 1,251,834 1.7091 -2.65%
1996-07-24 0 5.650 5.600 5.650 5.600 5.650 47,100 265,570 5.6384 1.756 1.740 1.756 1.740 1.756 151,572 1.7521 -0.88%
1996-07-23 0 5.700 5.700 5.750 5.700 5.700 31,100 177,160 5.6965 1.771 1.771 1.787 1.771 1.771 100,082 1.7701 -3.39%
1996-07-22 0 5.900 5.850 6.000 5.900 6.000 236,000 1,396,000 5.9153 1.833 1.818 1.864 1.833 1.864 759,467 1.8381 -1.67%
1996-07-19 0 6.000 5.950 6.050 6.000 6.050 408,000 2,448,100 6.0002 1.864 1.849 1.880 1.864 1.880 1,312,977 1.8645 0.84%
1996-07-18 0 5.950 5.950 6.000 5.950 6.000 284,000 1,690,240 5.9515 1.849 1.849 1.864 1.849 1.864 913,935 1.8494 1.71%
1996-07-17 0 5.850 5.850 6.050 5.800 5.900 1,290,000 7,487,800 5.8045 1.818 1.818 1.880 1.802 1.833 4,151,325 1.8037 1.74%
1996-07-16 0 5.750 5.700 5.800 5.600 5.750 438,000 2,476,300 5.6537 1.787 1.771 1.802 1.740 1.787 1,409,520 1.7568 1.77%
1996-07-15 0 5.650 5.600 5.700 5.600 5.900 659,300 3,758,285 5.7004 1.756 1.740 1.771 1.740 1.833 2,121,681 1.7714 -5.04%
1996-07-12 0 5.950 5.950 6.000 5.950 6.250 302,000 1,816,500 6.0149 1.849 1.849 1.864 1.849 1.942 971,861 1.8691 -4.80%
1996-07-11 0 6.250 6.200 6.250 6.200 6.250 175,000 1,090,300 6.2303 1.942 1.927 1.942 1.927 1.942 563,164 1.9360 0.81%
1996-07-10 0 6.200 6.200 6.250 6.200 6.250 430,000 2,676,200 6.2237 1.927 1.927 1.942 1.927 1.942 1,383,775 1.9340 -0.80%
1996-07-09 0 6.250 6.250 6.300 6.200 6.250 54,000 336,300 6.2278 1.942 1.942 1.958 1.927 1.942 173,776 1.9352 0.00%
1996-07-08 0 6.250 6.200 6.250 6.250 6.250 930,000 5,783,020 6.2183 1.942 1.927 1.942 1.942 1.942 2,992,816 1.9323 0.00%
1996-07-05 0 6.250 6.200 6.250 6.150 6.250 1,510,000 9,319,700 6.1720 1.942 1.927 1.942 1.911 1.942 4,859,303 1.9179 1.63%
1996-07-04 0 6.150 6.100 6.150 6.150 6.200 328,000 2,020,900 6.1613 1.911 1.896 1.911 1.911 1.927 1,055,531 1.9146 -2.38%
1996-07-03 0 6.300 6.250 6.350 6.300 6.300 40,000 252,000 6.3000 1.958 1.942 1.973 1.958 1.958 128,723 1.9577 -0.79%
1996-07-02 0 6.350 6.300 6.350 6.350 6.400 84,000 533,600 6.3524 1.973 1.958 1.973 1.973 1.989 270,319 1.9740 -0.78%
1996-07-01 0 6.400 6.400 6.550 6.250 6.400 226,000 1,429,320 6.3244 1.989 1.989 2.035 1.942 1.989 727,286 1.9653 4.92%
1996-06-28 0 6.100 6.000 6.300 6.100 6.450 186,000 1,175,900 6.3220 1.896 1.864 1.958 1.896 2.004 598,563 1.9645 -5.43%
1996-06-27 0 6.450 6.400 6.450 6.450 6.450 2,212,000 14,259,400 6.4464 2.004 1.989 2.004 2.004 2.004 7,118,397 2.0032 0.00%
1996-06-26 0 6.450 6.400 6.500 6.400 6.450 24,000 154,600 6.4417 2.004 1.989 2.020 1.989 2.004 77,234 2.0017 -0.77%
1996-06-25 0 6.500 6.450 6.500 6.450 6.500 566,000 3,673,700 6.4906 2.020 2.004 2.020 2.004 2.020 1,821,434 2.0169 0.00%
1996-06-24 0 6.500 6.500 6.600 6.500 6.550 156,000 1,015,000 6.5064 2.020 2.020 2.051 2.020 2.035 502,021 2.0218 0.00%
1996-06-21 0 6.500 6.500 6.550 6.500 6.500 514,000 3,342,800 6.5035 2.020 2.020 2.035 2.020 2.020 1,654,094 2.0209 0.00%
1996-06-19 0 6.500 6.450 6.500 6.500 6.550 414,000 2,707,300 6.5394 2.020 2.004 2.020 2.020 2.035 1,332,286 2.0321 -1.52%
1996-06-18 0 6.600 6.550 6.650 6.600 6.800 1,848,000 12,461,910 6.7435 2.051 2.035 2.066 2.051 2.113 5,947,015 2.0955 -2.94%
1996-06-14 0 6.800 6.750 6.800 6.800 6.900 1,039,000 7,107,220 6.8404 2.113 2.098 2.113 2.113 2.144 3,343,587 2.1256 0.00%
1996-06-13 0 6.800 6.750 6.800 6.750 6.950 1,051,000 7,216,000 6.8658 2.113 2.098 2.113 2.098 2.160 3,382,204 2.1335 -1.45%
1996-06-12 0 6.900 6.850 6.900 6.900 6.900 12,000 82,800 6.9000 2.144 2.129 2.144 2.144 2.144 38,617 2.1441 -0.72%
1996-06-11 0 6.950 6.950 7.000 6.950 7.000 532,000 3,709,100 6.9720 2.160 2.160 2.175 2.160 2.175 1,712,019 2.1665 -0.71%
1996-06-10 0 7.000 6.950 7.000 7.000 7.000 434,000 3,038,000 7.0000 2.175 2.160 2.175 2.175 2.175 1,396,647 2.1752 0.00%
1996-06-07 0 7.000 6.950 7.000 7.000 7.000 302,000 2,111,500 6.9917 2.175 2.160 2.175 2.175 2.175 971,861 2.1726 0.72%
1996-06-06 0 6.950 6.900 7.000 6.950 6.950 901,000 6,257,350 6.9449 2.160 2.144 2.175 2.160 2.160 2,899,492 2.1581 0.00%
1996-06-05 0 6.950 6.900 6.950 6.900 6.950 472,000 3,284,644 6.9590 2.160 2.144 2.160 2.144 2.160 1,518,935 2.1625 -0.71%
1996-06-04 0 7.000 6.950 7.000 6.850 7.000 402,000 2,808,000 6.9851 2.175 2.160 2.175 2.129 2.175 1,293,669 2.1706 2.19%
1996-06-03 0 6.850 6.850 6.900 6.700 6.900 557,000 3,789,100 6.8027 2.129 2.129 2.144 2.082 2.144 1,792,471 2.1139 -2.14%
1996-05-31 0 7.000 6.850 7.000 6.850 7.300 562,000 3,951,800 7.0317 2.175 2.129 2.175 2.129 2.268 1,808,562 2.1851 -4.11%
1996-05-30 0 7.300 7.250 7.300 7.300 7.550 462,000 3,398,000 7.3550 2.268 2.253 2.268 2.268 2.346 1,486,754 2.2855 -3.31%
1996-05-29 0 7.550 7.400 7.550 7.500 7.700 172,000 1,298,600 7.5500 2.346 2.300 2.346 2.331 2.393 553,510 2.3461 1.34%
1996-05-28 0 7.450 7.450 7.500 7.450 7.450 112,000 834,400 7.4500 2.315 2.315 2.331 2.315 2.315 360,425 2.3150 0.00%
1996-05-27 0 7.450 7.400 7.450 7.400 7.500 130,000 968,000 7.4462 2.315 2.300 2.315 2.300 2.331 418,351 2.3138 -0.67%
1996-05-24 0 7.500 7.500 7.600 7.500 7.600 78,000 589,500 7.5577 2.331 2.331 2.362 2.331 2.362 251,010 2.3485 -1.32%
1996-05-23 0 7.600 7.550 7.600 7.600 7.600 40,000 304,000 7.6000 2.362 2.346 2.362 2.362 2.362 128,723 2.3617 0.00%
1996-05-22 0 7.600 7.600 7.650 7.600 7.600 130,000 988,000 7.6000 2.362 2.362 2.377 2.362 2.362 418,351 2.3617 -0.65%
1996-05-21 0 7.650 7.600 7.650 7.600 7.650 44,000 335,000 7.6136 2.377 2.362 2.377 2.362 2.377 141,596 2.3659 -0.58%
1996-05-20 0 7.950 7.900 7.950 7.900 7.950 62,000 492,400 7.9419 2.391 2.376 2.391 2.376 2.391 206,133 2.3888 0.63%
1996-05-17 0 7.900 7.900 7.950 7.900 7.900 120,000 948,000 7.9000 2.376 2.376 2.391 2.376 2.376 398,967 2.3761 0.00%
1996-05-16 0 7.900 7.900 7.950 7.800 7.950 386,000 3,054,300 7.9127 2.376 2.376 2.391 2.346 2.391 1,283,343 2.3800 1.94%
1996-05-15 0 7.750 7.750 7.800 7.650 7.800 452,000 3,502,200 7.7482 2.331 2.331 2.346 2.301 2.346 1,502,775 2.3305 1.97%
1996-05-14 0 7.600 7.550 7.600 7.500 7.600 170,000 1,290,300 7.5900 2.286 2.271 2.286 2.256 2.286 565,203 2.2829 1.33%
1996-05-13 0 7.500 7.450 7.600 7.500 7.500 10,000 75,000 7.5000 2.256 2.241 2.286 2.256 2.256 33,247 2.2558 0.67%
1996-05-10 0 7.450 7.450 7.500 7.450 7.550 82,000 615,400 7.5049 2.241 2.241 2.256 2.241 2.271 272,627 2.2573 0.00%
1996-05-09 0 7.450 7.400 7.450 7.450 7.500 170,000 1,267,800 7.4576 2.241 2.226 2.241 2.241 2.256 565,203 2.2431 0.68%
1996-05-08 0 7.400 7.400 7.450 7.400 7.450 83,000 615,400 7.4145 2.226 2.226 2.241 2.226 2.241 275,952 2.2301 0.00%
1996-05-07 0 7.400 7.350 7.400 7.350 7.400 26,000 192,300 7.3962 2.226 2.211 2.226 2.211 2.226 86,443 2.2246 0.00%
1996-05-06 0 7.400 7.400 7.450 7.400 7.450 42,000 311,300 7.4119 2.226 2.226 2.241 2.226 2.241 139,638 2.2293 -1.33%
1996-05-03 0 7.500 7.250 7.500 7.400 7.500 30,000 223,500 7.4500 2.256 2.181 2.256 2.226 2.256 99,742 2.2408 -0.66%
1996-05-02 0 7.550 7.500 7.550 7.550 7.550 40,000 302,000 7.5500 2.271 2.256 2.271 2.271 2.271 132,989 2.2709 0.00%
1996-05-01 0 7.550 7.550 7.600 7.550 7.600 249,000 1,890,600 7.5928 2.271 2.271 2.286 2.271 2.286 827,856 2.2837 -0.66%
1996-04-30 0 7.600 7.550 7.600 7.600 7.600 60,000 456,000 7.6000 2.286 2.271 2.286 2.286 2.286 199,483 2.2859 0.00%
1996-04-29 0 7.600 7.600 7.650 7.600 7.700 410,000 3,132,000 7.6390 2.286 2.286 2.301 2.286 2.316 1,363,137 2.2976 0.66%
1996-04-26 0 7.550 7.550 7.600 7.550 7.700 20,000 152,500 7.6250 2.271 2.271 2.286 2.271 2.316 66,494 2.2934 -1.95%
1996-04-25 0 7.700 7.650 7.700 7.600 7.800 1,486,000 11,425,200 7.6886 2.316 2.301 2.316 2.286 2.346 4,940,540 2.3125 1.99%
1996-04-24 0 7.550 7.450 7.600 7.550 7.550 94,000 709,700 7.5500 2.271 2.241 2.286 2.271 2.271 312,524 2.2709 0.67%
1996-04-23 0 7.500 7.450 7.550 7.200 7.500 246,000 1,811,700 7.3646 2.256 2.241 2.271 2.166 2.256 817,882 2.2151 3.45%
1996-04-22 0 7.250 7.050 7.200 7.200 7.250 128,000 925,900 7.2336 2.181 2.120 2.166 2.166 2.181 425,565 2.1757 -0.68%
1996-04-19 0 7.300 7.250 7.300 7.300 7.400 156,000 1,142,300 7.3224 2.196 2.181 2.196 2.196 2.226 518,657 2.2024 -0.68%
1996-04-18 0 7.350 7.350 7.450 7.350 7.450 300,000 2,232,500 7.4417 2.211 2.211 2.241 2.211 2.241 997,417 2.2383 -1.34%
1996-04-17 0 7.450 7.400 7.450 7.450 7.500 46,000 344,200 7.4826 2.241 2.226 2.241 2.241 2.256 152,937 2.2506 -0.67%
1996-04-16 0 7.500 7.500 7.550 7.350 7.500 376,000 2,786,300 7.4104 2.256 2.256 2.271 2.211 2.256 1,250,096 2.2289 2.04%
1996-04-15 0 7.350 7.350 7.400 7.350 7.350 144,000 1,058,400 7.3500 2.211 2.211 2.226 2.211 2.211 478,760 2.2107 -1.34%
1996-04-12 0 7.450 7.450 7.500 7.450 7.500 214,000 1,595,500 7.4556 2.241 2.241 2.256 2.241 2.256 711,491 2.2425 -0.67%
1996-04-11 0 7.500 7.450 7.500 7.450 7.500 178,000 1,333,800 7.4933 2.256 2.241 2.256 2.241 2.256 591,801 2.2538 0.00%
1996-04-10 0 7.500 7.400 7.500 7.450 7.600 629,213 4,733,473 7.5228 2.256 2.226 2.256 2.241 2.286 2,091,959 2.2627 0.67%
1996-04-09 0 7.450 7.400 7.450 7.450 7.500 164,000 1,229,900 7.4994 2.241 2.226 2.241 2.241 2.256 545,255 2.2556 0.00%
1996-04-03 0 7.450 7.450 7.500 7.450 7.550 1,522,000 11,405,804 7.4940 2.241 2.241 2.256 2.241 2.271 5,060,230 2.2540 0.68%
1996-04-02 0 7.400 7.350 7.400 7.400 7.450 886,000 6,582,900 7.4299 2.226 2.211 2.226 2.226 2.241 2,945,705 2.2347 -0.67%
1996-04-01 0 7.450 7.400 7.500 7.400 7.450 140,000 1,038,300 7.4164 2.241 2.226 2.256 2.226 2.241 465,461 2.2307 1.36%
1996-03-29 0 7.350 7.350 7.500 7.350 7.350 106,000 779,100 7.3500 2.211 2.211 2.256 2.211 2.211 352,421 2.2107 0.00%
1996-03-28 0 7.350 7.350 7.400 7.350 7.400 46,000 338,900 7.3674 2.211 2.211 2.226 2.211 2.226 152,937 2.2159 -0.68%
1996-03-27 0 7.400 7.400 7.500 7.300 7.400 799,000 5,889,100 7.3706 2.226 2.226 2.256 2.196 2.226 2,656,454 2.2169 1.37%
1996-03-26 0 7.300 7.250 7.300 7.300 7.350 840,000 6,139,500 7.3089 2.196 2.181 2.196 2.196 2.211 2,792,768 2.1984 -1.35%
1996-03-25 0 7.400 7.400 7.450 7.400 7.450 648,000 4,800,400 7.4080 2.226 2.226 2.241 2.226 2.241 2,154,421 2.2282 -0.67%
1996-03-22 0 7.450 7.400 7.450 7.450 7.500 435,000 3,240,550 7.4495 2.241 2.226 2.241 2.241 2.256 1,446,255 2.2406 -0.67%
1996-03-21 0 7.500 7.450 7.500 7.450 7.600 838,000 6,304,200 7.5229 2.256 2.241 2.256 2.241 2.286 2,786,119 2.2627 -2.60%
1996-03-20 0 7.700 7.650 7.700 7.600 7.750 932,000 7,152,800 7.6747 2.316 2.301 2.316 2.286 2.331 3,098,643 2.3084 0.65%
1996-03-19 0 7.650 7.600 7.650 7.600 7.750 2,228,000 17,045,350 7.6505 2.301 2.286 2.301 2.286 2.331 7,407,485 2.3011 0.66%
1996-03-18 0 7.600 7.550 7.650 7.600 8.200 5,420,000 41,597,600 7.6748 2.286 2.271 2.301 2.286 2.466 18,020,003 2.3084 1.33%
1996-03-15 0 7.500 7.450 7.500 7.450 7.550 750,000 5,620,200 7.4936 2.256 2.241 2.256 2.241 2.271 2,493,543 2.2539 1.35%
1996-03-14 0 7.400 7.350 7.450 7.350 7.450 146,000 1,080,400 7.4000 2.226 2.211 2.241 2.211 2.241 485,410 2.2257 -1.33%
1996-03-13 0 7.500 7.450 7.500 7.450 7.500 1,028,000 7,705,500 7.4956 2.256 2.241 2.256 2.241 2.256 3,417,816 2.2545 -1.96%
1996-03-12 0 7.650 7.600 7.650 7.600 7.650 482,000 3,664,800 7.6033 2.301 2.286 2.301 2.286 2.301 1,602,517 2.2869 3.38%
1996-03-11 0 7.400 7.400 7.500 7.000 7.500 680,000 5,026,100 7.3913 2.226 2.226 2.256 2.105 2.256 2,260,812 2.2231 -1.99%
1996-03-08 0 7.550 7.500 7.550 7.500 7.600 696,000 5,268,600 7.5698 2.271 2.256 2.271 2.256 2.286 2,314,008 2.2768 -0.66%
1996-03-07 0 7.600 7.550 7.700 7.600 7.700 2,352,000 17,893,160 7.6076 2.286 2.271 2.316 2.286 2.316 7,819,750 2.2882 0.00%
1996-03-06 0 7.600 7.550 7.600 7.550 7.750 521,000 3,968,000 7.6161 2.286 2.271 2.286 2.271 2.331 1,732,181 2.2908 -2.56%
1996-03-05 0 7.800 7.750 7.800 7.750 7.850 398,000 3,104,700 7.8008 2.346 2.331 2.346 2.331 2.361 1,323,240 2.3463 1.30%
1996-03-04 0 7.700 7.700 7.850 7.650 8.000 518,000 4,072,200 7.8614 2.316 2.316 2.361 2.301 2.406 1,722,207 2.3645 -1.28%
1996-03-01 0 7.800 7.800 7.900 7.750 7.800 134,000 1,039,000 7.7537 2.346 2.346 2.376 2.331 2.346 445,513 2.3321 1.30%
1996-02-29 0 7.700 7.650 7.700 7.550 7.700 130,000 998,800 7.6831 2.316 2.301 2.316 2.271 2.316 432,214 2.3109 2.67%
1996-02-28 0 7.500 7.400 7.600 7.500 7.650 746,000 5,629,800 7.5466 2.256 2.226 2.286 2.256 2.301 2,480,244 2.2699 -2.60%
1996-02-27 0 7.700 7.650 7.700 7.600 7.800 653,000 5,041,250 7.7201 2.316 2.301 2.316 2.286 2.346 2,171,045 2.3220 -1.28%
1996-02-26 0 7.800 - 7.800 7.800 8.000 486,000 3,839,900 7.9010 2.346 - 2.346 2.346 2.406 1,615,816 2.3764 -2.50%
1996-02-23 0 8.000 7.850 8.000 7.850 8.100 1,036,000 8,240,800 7.9544 2.406 2.361 2.406 2.361 2.436 3,444,414 2.3925 4.58%
1996-02-22 0 7.650 7.600 7.650 7.350 7.800 544,000 4,166,600 7.6592 2.301 2.286 2.301 2.211 2.346 1,808,650 2.3037 3.38%
1996-02-16 0 7.400 7.350 7.400 7.200 7.450 788,000 5,824,024 7.3909 2.226 2.211 2.226 2.166 2.241 2,619,882 2.2230 2.78%
1996-02-15 0 7.200 7.150 7.250 7.100 7.300 1,854,000 13,467,900 7.2642 2.166 2.151 2.181 2.136 2.196 6,164,038 2.1849 1.41%
1996-02-14 0 7.100 7.100 7.250 7.100 7.500 224,000 1,650,100 7.3665 2.136 2.136 2.181 2.136 2.256 744,738 2.2157 -5.96%
1996-02-13 0 7.550 7.550 7.600 7.500 7.700 898,000 6,829,800 7.6056 2.271 2.271 2.286 2.256 2.316 2,985,602 2.2876 -1.31%
1996-02-12 0 7.650 7.600 7.650 7.600 7.650 356,000 2,706,100 7.6014 2.301 2.286 2.301 2.286 2.301 1,183,602 2.2863 0.66%
1996-02-09 0 7.600 7.550 7.600 7.600 7.650 490,000 3,719,900 7.5916 2.286 2.271 2.286 2.286 2.301 1,629,115 2.2834 0.66%
1996-02-08 0 7.550 7.550 7.600 7.500 7.750 1,138,000 8,624,700 7.5788 2.271 2.271 2.286 2.256 2.331 3,783,536 2.2795 1.34%
1996-02-07 0 7.450 7.400 7.450 7.400 7.500 720,000 5,356,800 7.4400 2.241 2.226 2.241 2.226 2.256 2,393,801 2.2378 -0.67%
1996-02-06 0 7.500 7.450 7.500 7.450 7.650 1,440,000 10,819,700 7.5137 2.256 2.241 2.256 2.241 2.301 4,787,602 2.2599 0.00%
1996-02-05 0 7.500 7.450 7.600 7.300 7.600 387,000 2,878,600 7.4382 2.256 2.241 2.286 2.196 2.286 1,286,668 2.2373 2.74%
1996-02-02 0 7.300 7.300 7.350 7.150 7.450 2,238,313 16,362,191 7.3101 2.196 2.196 2.211 2.151 2.241 7,441,772 2.1987 3.55%
1996-02-01 0 7.050 7.050 7.200 7.000 7.150 768,000 5,401,000 7.0326 2.120 2.120 2.166 2.105 2.151 2,553,388 2.1152 0.71%
1996-01-31 0 7.000 7.000 7.050 6.950 7.000 628,000 4,374,300 6.9654 2.105 2.105 2.120 2.090 2.105 2,087,927 2.0950 -0.71%
1996-01-30 0 7.050 7.000 7.050 7.000 7.200 1,310,000 9,246,300 7.0582 2.120 2.105 2.120 2.105 2.166 4,355,388 2.1230 -0.70%
1996-01-29 0 7.100 7.050 7.100 7.100 7.400 1,076,000 7,737,800 7.1913 2.136 2.120 2.136 2.136 2.226 3,577,403 2.1630 0.71%
1996-01-26 0 7.050 7.050 7.100 7.050 7.200 1,056,000 7,549,200 7.1489 2.120 2.120 2.136 2.120 2.166 3,510,908 2.1502 -2.76%
1996-01-25 0 7.250 7.250 7.300 7.200 7.700 998,000 7,367,400 7.3822 2.181 2.181 2.196 2.166 2.316 3,318,074 2.2204 -2.03%
1996-01-24 0 7.400 7.300 7.400 6.850 7.400 742,000 5,268,400 7.1003 2.226 2.196 2.226 2.060 2.226 2,466,945 2.1356 7.25%
1996-01-23 0 6.900 6.850 6.900 6.650 7.100 864,000 5,909,500 6.8397 2.075 2.060 2.075 2.000 2.136 2,872,561 2.0572 6.98%
1996-01-22 0 6.450 6.400 6.500 6.450 6.750 875,000 5,766,500 6.5903 1.940 1.925 1.955 1.940 2.030 2,909,133 1.9822 4.03%
1996-01-19 0 6.200 6.200 6.300 6.150 6.500 1,246,000 7,899,000 6.3395 1.865 1.865 1.895 1.850 1.955 4,142,606 1.9068 1.64%
1996-01-18 0 6.100 6.050 6.100 6.050 6.150 515,000 3,135,200 6.0878 1.835 1.820 1.835 1.820 1.850 1,712,233 1.8311 -0.81%
1996-01-17 0 6.150 6.100 6.150 6.100 6.150 279,000 1,709,550 6.1274 1.850 1.835 1.850 1.835 1.850 927,598 1.8430 0.00%
1996-01-16 0 6.150 6.100 6.150 6.100 6.200 1,312,000 8,077,100 6.1563 1.850 1.835 1.850 1.835 1.865 4,362,038 1.8517 0.00%
1996-01-15 0 6.150 6.050 6.150 6.150 6.200 316,000 1,952,700 6.1794 1.850 1.820 1.850 1.850 1.865 1,050,613 1.8586 -1.60%
1996-01-12 0 6.250 6.000 6.250 6.100 6.250 196,000 1,211,400 6.1806 1.880 1.805 1.880 1.835 1.880 651,646 1.8590 0.00%
1996-01-11 0 6.250 6.200 6.250 6.250 6.300 194,000 1,214,900 6.2624 1.880 1.865 1.880 1.880 1.895 644,996 1.8836 -2.34%
1996-01-10 0 6.400 6.350 6.400 6.400 6.500 434,000 2,781,600 6.4092 1.925 1.910 1.925 1.925 1.955 1,442,930 1.9277 -3.03%
1996-01-09 0 6.600 6.400 6.600 6.350 6.600 900,000 5,784,500 6.4272 1.985 1.925 1.985 1.910 1.985 2,992,251 1.9332 3.12%
1996-01-08 0 6.400 6.400 6.500 6.400 6.500 422,000 2,705,600 6.4114 1.925 1.925 1.955 1.925 1.955 1,403,033 1.9284 0.00%
1996-01-05 0 6.400 6.400 6.700 6.400 6.500 620,000 3,979,000 6.4177 1.925 1.925 2.015 1.925 1.955 2,061,329 1.9303 -0.78%
1996-01-04 0 6.450 6.400 6.500 6.400 6.600 744,000 4,829,400 6.4911 1.940 1.925 1.955 1.925 1.985 2,473,594 1.9524 -0.77%
1996-01-03 0 6.500 6.400 6.500 6.500 6.650 332,000 2,188,100 6.5907 1.955 1.925 1.955 1.955 2.000 1,103,808 1.9823 -2.99%
1996-01-02 0 6.700 6.650 6.700 6.700 6.700 172,900 1,158,115 6.6982 2.015 2.000 2.015 2.015 2.015 574,845 2.0147 0.00%
1995-12-29 0 6.700 6.650 6.700 6.650 6.700 297,321 1,975,388 6.6440 2.015 2.000 2.015 2.000 2.015 988,510 1.9983 0.75%
1995-12-28 0 6.650 6.650 6.700 6.650 6.700 504,000 3,374,100 6.6946 2.000 2.000 2.015 2.000 2.015 1,675,661 2.0136 0.76%
1995-12-27 0 6.600 6.600 6.650 6.600 6.650 94,000 620,700 6.6032 1.985 1.985 2.000 1.985 2.000 312,524 1.9861 0.00%
1995-12-22 0 6.600 6.600 6.700 6.600 6.700 402,600 2,666,060 6.6221 1.985 1.985 2.015 1.985 2.015 1,338,534 1.9918 0.00%
1995-12-21 0 6.600 6.550 6.600 6.550 6.600 884,000 5,825,600 6.5900 1.985 1.970 1.985 1.970 1.985 2,939,056 1.9821 0.00%
1995-12-20 0 6.600 6.550 6.600 6.600 6.600 267,000 1,762,100 6.5996 1.985 1.970 1.985 1.985 1.985 887,701 1.9850 3.12%
1995-12-19 0 6.400 6.400 6.550 6.400 6.500 641,000 4,129,400 6.4421 1.925 1.925 1.970 1.925 1.955 2,131,148 1.9376 -2.29%
1995-12-18 0 6.550 6.500 6.550 6.550 6.600 340,000 2,227,700 6.5521 1.970 1.955 1.970 1.970 1.985 1,130,406 1.9707 -2.24%
1995-12-15 0 6.700 6.650 6.800 6.700 6.800 54,000 366,200 6.7815 2.015 2.000 2.045 2.015 2.045 179,535 2.0397 -2.19%
1995-12-14 0 6.850 6.800 6.850 6.800 6.850 28,000 190,900 6.8179 2.060 2.045 2.060 2.045 2.060 93,092 2.0507 0.00%
1995-12-13 0 6.850 6.850 6.900 - - 10,000 66,000 6.6000 2.060 2.060 2.075 - - 33,247 1.9851 3.79%
1995-12-12 0 6.600 6.600 6.650 6.600 6.600 826,000 5,452,400 6.6010 1.985 1.985 2.000 1.985 1.985 2,746,222 1.9854 0.00%
1995-12-11 0 6.600 6.550 6.600 6.600 6.650 434,000 2,865,900 6.6035 1.985 1.970 1.985 1.985 2.000 1,442,930 1.9862 -3.65%
1995-12-08 0 6.850 6.800 6.850 6.850 6.850 122,000 835,700 6.8500 2.060 2.045 2.060 2.060 2.060 405,616 2.0603 -1.44%
1995-12-07 0 6.950 6.700 6.950 - - 10,000 70,000 7.0000 2.090 2.015 2.090 - - 33,247 2.1054 -0.71%
1995-12-06 0 7.000 6.900 7.000 6.950 7.000 180,000 1,259,000 6.9944 2.105 2.075 2.105 2.090 2.105 598,450 2.1038 0.72%
1995-12-05 0 6.950 6.850 - 6.800 7.000 350,000 2,432,000 6.9486 2.090 2.060 - 2.045 2.105 1,163,653 2.0900 2.21%
1995-12-04 0 6.800 6.800 7.000 6.800 6.800 26,000 176,800 6.8000 2.045 2.045 2.105 2.045 2.045 86,443 2.0453 1.49%
1995-12-01 0 6.700 6.700 6.750 6.600 6.800 178,000 1,197,400 6.7270 2.015 2.015 2.030 1.985 2.045 591,801 2.0233 1.52%
1995-11-30 0 6.600 6.500 6.600 6.600 6.600 16,000 105,600 6.6000 1.985 1.955 1.985 1.985 1.985 53,196 1.9851 0.00%
1995-11-29 0 6.600 6.600 6.700 6.600 7.100 186,000 1,266,900 6.8113 1.985 1.985 2.015 1.985 2.136 618,399 2.0487 -5.04%
1995-11-28 0 6.950 6.850 6.950 6.500 7.000 118,000 796,500 6.7500 2.090 2.060 2.090 1.955 2.105 392,317 2.0302 9.45%
1995-11-27 0 6.350 6.300 6.350 6.350 6.450 240,000 1,528,000 6.3667 1.910 1.895 1.910 1.910 1.940 797,934 1.9149 0.79%
1995-11-24 0 6.300 6.300 - 6.200 6.300 296,000 1,856,000 6.2703 1.895 1.895 - 1.865 1.895 984,118 1.8860 -0.79%
1995-11-23 0 6.350 6.350 6.400 6.350 6.600 734,000 4,766,400 6.4937 1.910 1.910 1.925 1.910 1.985 2,440,347 1.9532 -3.79%
1995-11-22 0 6.600 6.500 6.600 6.600 6.600 106,000 699,600 6.6000 1.985 1.955 1.985 1.985 1.985 352,421 1.9851 1.54%
1995-11-21 0 6.500 6.500 6.600 6.500 6.650 364,000 2,401,900 6.5986 1.955 1.955 1.985 1.955 2.000 1,210,199 1.9847 -0.76%
1995-11-20 0 6.550 6.500 6.650 6.500 6.550 50,000 326,000 6.5200 1.970 1.955 2.000 1.955 1.970 166,236 1.9611 2.34%
1995-11-17 0 6.400 6.400 6.500 6.250 6.500 322,000 2,048,700 6.3624 1.925 1.925 1.955 1.880 1.955 1,070,561 1.9137 -2.29%
1995-11-16 0 6.550 6.500 6.550 6.550 6.600 245,000 1,598,000 6.5224 1.970 1.955 1.970 1.970 1.985 814,557 1.9618 -0.76%
1995-11-15 0 6.600 - 6.600 6.600 6.750 242,000 1,638,200 6.7694 1.985 - 1.985 1.985 2.030 804,583 2.0361 -4.35%
1995-11-14 0 6.900 6.800 6.950 6.900 6.950 140,000 969,500 6.9250 2.075 2.045 2.090 2.075 2.090 465,461 2.0829 -1.43%
1995-11-13 0 7.000 6.950 7.000 7.000 7.000 250,000 1,750,000 7.0000 2.105 2.090 2.105 2.105 2.105 831,181 2.1054 0.00%
1995-11-10 0 7.000 7.000 7.100 7.000 7.000 55,000 384,700 6.9945 2.105 2.105 2.136 2.105 2.105 182,860 2.1038 -1.41%
1995-11-09 0 7.100 7.050 7.100 7.100 7.200 200,000 1,423,000 7.1150 2.136 2.120 2.136 2.136 2.166 664,945 2.1400 -2.74%
1995-11-08 0 7.300 7.000 7.300 - - 0 0 - 2.196 2.105 2.196 - - 0 - 0.00%
1995-11-07 0 7.300 - 7.300 7.350 7.350 6,000 44,100 7.3500 2.196 - 2.196 2.211 2.211 19,948 2.2107 -0.68%
1995-11-06 0 7.350 - 7.350 7.350 7.400 116,000 853,000 7.3534 2.211 - 2.211 2.211 2.226 385,668 2.2117 0.00%
1995-11-03 0 7.350 7.350 7.400 7.350 7.350 10,000 73,500 7.3500 2.211 2.211 2.226 2.211 2.211 33,247 2.2107 0.00%
1995-11-02 0 7.350 7.350 7.400 7.300 7.400 360,000 2,645,800 7.3494 2.211 2.211 2.226 2.196 2.226 1,196,901 2.2105 0.68%
1995-10-31 0 7.300 7.150 7.300 7.200 7.300 328,000 2,374,720 7.2400 2.196 2.151 2.196 2.166 2.196 1,090,509 2.1776 2.10%
1995-10-30 0 7.150 7.150 7.200 7.150 7.150 32,000 228,800 7.1500 2.151 2.151 2.166 2.151 2.151 106,391 2.1506 0.70%
1995-10-27 0 7.100 7.050 7.100 7.000 7.100 113,655 804,889 7.0819 2.136 2.120 2.136 2.105 2.136 377,871 2.1301 0.00%
1995-10-26 0 7.100 7.000 7.100 7.100 7.100 540,000 3,834,000 7.1000 2.136 2.105 2.136 2.136 2.136 1,795,351 2.1355 0.00%
1995-10-25 0 7.100 7.000 7.150 7.100 7.150 26,000 184,700 7.1038 2.136 2.105 2.151 2.136 2.151 86,443 2.1367 0.00%
1995-10-24 0 7.100 7.100 7.150 7.100 7.100 198,000 1,405,800 7.1000 2.136 2.136 2.151 2.136 2.136 658,295 2.1355 0.00%
1995-10-23 0 7.100 7.100 7.200 - - 720,000 5,112,000 7.1000 2.136 2.136 2.166 - - 2,393,801 2.1355 0.00%
1995-10-20 0 7.100 7.100 7.200 7.100 7.200 120,000 854,000 7.1167 2.136 2.136 2.166 2.136 2.166 398,967 2.1405 -1.39%
1995-10-19 0 7.200 7.150 7.200 7.200 7.200 180,000 1,296,000 7.2000 2.166 2.151 2.166 2.166 2.166 598,450 2.1656 0.70%
1995-10-18 0 7.150 7.100 7.200 7.150 7.250 340,013 2,455,090 7.2206 2.151 2.136 2.166 2.151 2.181 1,130,449 2.1718 -1.38%
1995-10-17 0 7.250 7.200 7.250 7.150 7.250 218,000 1,576,000 7.2294 2.181 2.166 2.181 2.151 2.181 724,790 2.1744 1.40%
1995-10-16 0 7.150 7.150 7.250 7.000 7.250 300,000 2,114,900 7.0497 2.151 2.151 2.181 2.105 2.181 997,417 2.1204 2.14%
1995-10-13 0 7.000 - 7.000 7.000 7.100 160,000 1,127,500 7.0469 2.105 - 2.105 2.105 2.136 531,956 2.1195 -2.10%
1995-10-12 0 7.150 7.150 7.250 7.150 7.250 142,000 1,018,700 7.1739 2.151 2.151 2.181 2.151 2.181 472,111 2.1578 -0.69%
1995-10-11 0 7.200 7.100 7.300 7.200 7.200 10,000 72,000 7.2000 2.166 2.136 2.196 2.166 2.166 33,247 2.1656 -0.69%
1995-10-10 0 7.250 - 7.250 7.250 7.250 80,000 580,000 7.2500 2.181 - 2.181 2.181 2.181 265,978 2.1806 -1.36%
1995-10-09 0 7.350 7.350 7.400 7.300 7.400 442,000 3,244,500 7.3405 2.211 2.211 2.226 2.196 2.226 1,469,528 2.2079 -0.68%
1995-10-06 0 7.400 7.300 7.400 7.400 7.400 20,000 148,000 7.4000 2.226 2.196 2.226 2.226 2.226 66,494 2.2257 0.68%
1995-10-05 0 7.350 7.300 7.400 7.300 7.350 62,000 452,700 7.3016 2.211 2.196 2.226 2.196 2.211 206,133 2.1962 0.00%
1995-10-04 0 7.350 7.300 - 7.350 7.350 150,000 1,102,500 7.3500 2.211 2.196 - 2.211 2.211 498,709 2.2107 0.68%
1995-10-03 0 7.300 7.300 7.400 7.300 7.350 70,000 513,000 7.3286 2.196 2.196 2.226 2.196 2.211 232,731 2.2043 0.00%
1995-10-02 0 7.300 7.200 7.300 7.300 7.300 30,000 219,000 7.3000 2.196 2.166 2.196 2.196 2.196 99,742 2.1957 -1.35%
1995-09-29 0 7.400 7.350 7.450 7.400 7.400 160,000 1,184,000 7.4000 2.226 2.211 2.241 2.226 2.226 531,956 2.2257 0.68%
1995-09-28 0 7.350 7.350 7.400 7.300 7.500 402,000 2,979,230 7.4110 2.211 2.211 2.226 2.196 2.256 1,336,539 2.2291 -2.00%
1995-09-27 0 7.500 7.450 7.500 7.500 7.750 355,000 2,685,400 7.5645 2.256 2.241 2.256 2.256 2.331 1,180,277 2.2752 -3.85%
1995-09-26 0 7.800 7.750 7.800 7.750 7.850 112,000 873,500 7.7991 2.346 2.331 2.346 2.331 2.361 372,369 2.3458 0.00%
1995-09-25 0 7.800 7.800 7.850 7.800 7.850 109,000 852,200 7.8183 2.346 2.346 2.361 2.346 2.361 362,395 2.3516 -1.27%
1995-09-22 0 7.900 7.850 7.900 7.700 7.900 223,000 1,751,350 7.8536 2.376 2.361 2.376 2.316 2.376 741,413 2.3622 2.60%
1995-09-21 0 7.700 7.650 7.750 7.600 7.700 150,000 1,143,000 7.6200 2.316 2.301 2.331 2.286 2.316 498,709 2.2919 2.67%
1995-09-20 0 7.500 7.500 7.600 7.500 7.700 92,000 697,700 7.5837 2.256 2.256 2.286 2.256 2.316 305,875 2.2810 -3.23%
1995-09-19 0 7.750 7.700 7.750 7.750 7.750 20,000 155,000 7.7500 2.331 2.316 2.331 2.331 2.331 66,494 2.3310 -0.64%
1995-09-18 0 7.800 7.800 7.950 7.800 7.900 49,000 384,650 7.8500 2.346 2.346 2.391 2.346 2.376 162,911 2.3611 -1.27%
1995-09-15 0 7.900 7.900 8.000 7.800 7.900 16,000 125,400 7.8375 2.376 2.376 2.406 2.346 2.376 53,196 2.3573 -0.63%
1995-09-14 0 7.950 7.900 7.950 7.900 7.950 538,000 4,273,600 7.9435 2.391 2.376 2.391 2.376 2.391 1,788,701 2.3892 0.00%
1995-09-13 0 7.950 7.950 8.000 7.850 7.950 294,000 2,329,300 7.9228 2.391 2.391 2.406 2.361 2.391 977,469 2.3830 0.63%
1995-09-12 0 7.900 7.900 7.950 7.600 8.000 236,000 1,858,800 7.8763 2.376 2.376 2.391 2.286 2.406 784,635 2.3690 5.33%
1995-09-11 0 7.500 7.500 7.600 7.400 7.500 28,000 209,600 7.4857 2.256 2.256 2.286 2.226 2.256 93,092 2.2515 1.35%
1995-09-08 0 7.400 7.400 7.500 7.400 7.400 58,000 429,200 7.4000 2.226 2.226 2.256 2.226 2.226 192,834 2.2257 0.00%
1995-09-07 0 7.400 7.400 7.500 7.400 7.450 534,000 3,954,600 7.4056 2.226 2.226 2.256 2.226 2.241 1,775,402 2.2274 0.68%
1995-09-06 0 7.350 7.300 7.400 7.300 7.400 1,350,000 9,895,800 7.3302 2.211 2.196 2.226 2.196 2.226 4,488,377 2.2048 -0.68%
1995-09-05 0 7.400 7.350 7.400 7.200 7.400 52,000 377,900 7.2673 2.226 2.211 2.226 2.166 2.226 172,886 2.1858 3.79%
1995-09-04 0 7.200 7.150 7.200 7.150 7.200 433,000 3,116,300 7.1970 2.145 2.130 2.145 2.130 2.145 1,453,739 2.1436 0.70%
1995-09-01 0 7.150 7.150 7.200 7.100 7.150 370,000 2,636,500 7.1257 2.130 2.130 2.145 2.115 2.130 1,242,225 2.1224 0.00%
1995-08-31 0 7.150 7.150 7.200 7.150 7.150 60,000 429,000 7.1500 2.130 2.130 2.145 2.130 2.130 201,442 2.1296 -1.38%
1995-08-30 0 7.250 7.200 7.250 7.050 7.350 858,000 6,204,300 7.2311 2.159 2.145 2.159 2.100 2.189 2,880,619 2.1538 -1.36%
1995-08-29 0 7.350 7.350 7.400 7.250 7.350 234,000 1,711,300 7.3132 2.189 2.189 2.204 2.159 2.189 785,623 2.1783 2.08%
1995-08-25 0 7.200 7.200 7.250 7.150 7.200 162,000 1,165,300 7.1932 2.145 2.145 2.159 2.130 2.145 543,893 2.1425 0.70%
1995-08-24 0 7.150 7.100 7.150 6.950 7.300 448,000 3,197,700 7.1377 2.130 2.115 2.130 2.070 2.174 1,504,099 2.1260 2.14%
1995-08-23 0 7.000 7.000 7.150 7.000 7.100 54,000 380,400 7.0444 2.085 2.085 2.130 2.085 2.115 181,298 2.0982 0.00%
1995-08-22 0 7.000 7.000 7.050 6.750 7.000 204,000 1,403,300 6.8789 2.085 2.085 2.100 2.011 2.085 684,902 2.0489 3.70%
1995-08-21 0 6.750 6.700 6.800 6.700 6.900 726,000 4,911,800 6.7656 2.011 1.996 2.025 1.996 2.055 2,437,447 2.0151 -2.17%
1995-08-18 0 6.900 6.900 6.950 6.900 6.950 278,000 1,929,900 6.9421 2.055 2.055 2.070 2.055 2.070 933,347 2.0677 -1.43%
1995-08-17 0 7.000 6.900 6.950 6.950 7.000 1,526,000 10,678,500 6.9977 2.085 2.055 2.070 2.070 2.085 5,123,339 2.0843 0.00%
1995-08-16 0 7.000 6.950 7.000 7.000 7.100 700,000 4,950,900 7.0727 2.085 2.070 2.085 2.085 2.115 2,350,155 2.1066 0.00%
1995-08-15 0 7.000 6.950 7.000 6.800 7.150 656,000 4,554,800 6.9433 2.085 2.070 2.085 2.025 2.130 2,202,431 2.0681 -2.10%
1995-08-14 0 7.150 7.100 7.150 7.150 7.250 372,000 2,668,100 7.1723 2.130 2.115 2.130 2.130 2.159 1,248,940 2.1363 -0.69%
1995-08-11 0 7.200 7.150 7.250 7.200 7.250 584,000 4,213,700 7.2152 2.145 2.130 2.159 2.145 2.159 1,960,701 2.1491 0.00%
1995-08-10 0 7.200 7.200 7.350 7.200 7.400 406,000 2,951,100 7.2687 2.145 2.145 2.189 2.145 2.204 1,363,090 2.1650 -3.36%
1995-08-09 0 7.450 7.300 7.450 7.450 7.500 50,000 373,500 7.4700 2.219 2.174 2.219 2.219 2.234 167,868 2.2250 -0.67%
1995-08-08 0 7.500 7.500 7.700 7.250 7.500 168,000 1,234,200 7.3464 2.234 2.234 2.293 2.159 2.234 564,037 2.1882 4.17%
1995-08-07 0 7.200 7.200 7.250 7.100 7.250 300,000 2,156,400 7.1880 2.145 2.145 2.159 2.115 2.159 1,007,209 2.1410 1.41%
1995-08-04 0 7.100 7.100 7.150 7.100 7.250 210,000 1,504,300 7.1633 2.115 2.115 2.130 2.115 2.159 705,047 2.1336 0.00%
1995-08-03 0 7.100 7.100 7.150 7.100 7.200 492,000 3,524,400 7.1634 2.115 2.115 2.130 2.115 2.145 1,651,823 2.1336 0.00%
1995-08-02 0 7.100 7.100 7.150 7.050 7.250 426,000 3,036,700 7.1284 2.115 2.115 2.130 2.100 2.159 1,430,237 2.1232 -2.07%
1995-08-01 0 7.250 7.200 7.250 7.200 7.300 194,000 1,400,900 7.2211 2.159 2.145 2.159 2.145 2.174 651,329 2.1508 1.40%
1995-07-31 0 7.150 7.100 7.150 7.100 7.200 108,000 772,000 7.1481 2.130 2.115 2.130 2.115 2.145 362,595 2.1291 0.00%
1995-07-28 0 7.150 7.150 7.300 7.150 7.150 4,000 28,600 7.1500 2.130 2.130 2.174 2.130 2.130 13,429 2.1296 -2.72%
1995-07-27 0 7.350 - 7.350 7.400 7.400 6,000 44,400 7.4000 2.189 - 2.189 2.204 2.204 20,144 2.2041 -0.68%
1995-07-26 0 7.400 - 7.400 7.350 7.400 102,000 754,400 7.3961 2.204 - 2.204 2.189 2.204 342,451 2.2029 0.00%
1995-07-25 0 7.400 7.300 7.400 7.300 7.400 244,000 1,805,200 7.3984 2.204 2.174 2.204 2.174 2.204 819,197 2.2036 -2.63%
1995-07-24 0 7.600 7.550 7.600 7.500 7.650 1,680,000 12,726,100 7.5751 2.264 2.249 2.264 2.234 2.279 5,640,373 2.2563 1.33%
1995-07-21 0 7.500 7.400 7.500 7.400 7.500 216,000 1,606,400 7.4370 2.234 2.204 2.234 2.204 2.234 725,191 2.2151 1.35%
1995-07-20 0 7.400 7.350 7.400 7.100 7.450 441,000 3,185,400 7.2231 2.204 2.189 2.204 2.115 2.219 1,480,598 2.1514 0.00%
1995-07-19 0 7.400 7.400 7.450 7.350 7.500 558,000 4,126,400 7.3950 2.204 2.204 2.219 2.189 2.234 1,873,410 2.2026 -2.63%
1995-07-18 0 7.600 7.550 7.600 7.600 7.750 362,000 2,773,600 7.6619 2.264 2.249 2.264 2.264 2.308 1,215,366 2.2821 -0.65%
1995-07-17 0 7.650 7.600 7.650 7.400 7.750 1,786,000 13,674,400 7.6564 2.279 2.264 2.279 2.204 2.308 5,996,254 2.2805 3.38%
1995-07-14 0 7.400 7.400 7.600 7.100 7.400 272,000 1,967,900 7.2349 2.204 2.204 2.264 2.115 2.204 913,203 2.1549 4.96%
1995-07-13 0 7.050 7.050 7.100 7.050 7.100 54,000 381,400 7.0630 2.100 2.100 2.115 2.100 2.115 181,298 2.1037 0.00%
1995-07-12 0 7.050 7.050 7.100 7.000 7.050 2,158,000 15,112,300 7.0029 2.100 2.100 2.115 2.085 2.100 7,245,193 2.0858 2.17%
1995-07-11 0 6.900 6.900 6.950 6.900 7.150 282,000 1,977,500 7.0124 2.055 2.055 2.070 2.055 2.130 946,777 2.0887 0.00%
1995-07-10 0 6.900 6.800 - 6.350 7.000 2,408,000 16,488,300 6.8473 2.055 2.025 - 1.891 2.085 8,084,534 2.0395 8.66%
1995-07-07 0 6.350 6.350 6.400 6.300 6.400 825,117 5,220,658 6.3272 1.891 1.891 1.906 1.876 1.906 2,770,219 1.8846 0.79%
1995-07-06 0 6.300 6.250 6.300 6.200 6.350 732,000 4,610,500 6.2985 1.876 1.862 1.876 1.847 1.891 2,457,591 1.8760 1.61%
1995-07-05 0 6.200 6.100 6.200 6.100 6.200 182,000 1,117,100 6.1379 1.847 1.817 1.847 1.817 1.847 611,040 1.8282 2.48%
1995-07-04 0 6.050 6.050 6.100 6.000 6.050 78,000 469,400 6.0179 1.802 1.802 1.817 1.787 1.802 261,874 1.7925 -0.82%
1995-07-03 0 6.100 6.000 6.100 6.100 6.150 74,000 451,900 6.1068 1.817 1.787 1.817 1.817 1.832 248,445 1.8189 -0.81%
1995-06-30 0 6.150 6.100 6.150 6.100 6.150 350,000 2,135,900 6.1026 1.832 1.817 1.832 1.817 1.832 1,175,078 1.8177 0.82%
1995-06-29 0 6.100 6.100 6.150 6.100 6.100 290,000 1,769,000 6.1000 1.817 1.817 1.832 1.817 1.817 973,636 1.8169 -0.81%
1995-06-28 0 6.150 6.050 6.100 6.100 6.200 1,240,000 7,625,000 6.1492 1.832 1.802 1.817 1.817 1.847 4,163,132 1.8316 0.82%
1995-06-27 0 6.100 6.100 6.150 6.100 6.100 2,380,000 14,518,000 6.1000 1.817 1.817 1.832 1.817 1.817 7,990,528 1.8169 -1.61%
1995-06-26 0 6.200 6.100 6.200 6.100 6.200 216,000 1,326,900 6.1431 1.847 1.817 1.847 1.817 1.847 725,191 1.8297 1.64%
1995-06-23 0 6.100 6.150 6.200 6.100 6.250 325,000 2,024,050 6.2278 1.817 1.832 1.847 1.817 1.862 1,091,144 1.8550 -2.40%
1995-06-22 0 6.250 - 6.300 6.150 6.300 982,000 6,099,000 6.2108 1.862 - 1.876 1.832 1.876 3,296,932 1.8499 0.81%
1995-06-21 0 6.200 6.150 6.200 6.050 6.200 270,000 1,664,400 6.1644 1.847 1.832 1.847 1.802 1.847 906,488 1.8361 2.48%
1995-06-20 0 6.050 6.050 6.200 6.000 6.100 572,000 3,461,100 6.0509 1.802 1.802 1.847 1.787 1.817 1,920,413 1.8023 0.00%
1995-06-16 0 6.050 - 6.050 6.050 6.150 80,000 484,900 6.0613 1.802 - 1.802 1.802 1.832 268,589 1.8054 -2.42%
1995-06-15 0 6.200 6.150 6.200 6.150 6.250 255,000 1,580,500 6.1980 1.847 1.832 1.847 1.832 1.862 856,128 1.8461 0.00%
1995-06-14 0 6.200 6.150 6.200 6.150 6.200 484,000 2,981,500 6.1601 1.847 1.832 1.847 1.832 1.847 1,624,965 1.8348 0.81%
1995-06-13 0 6.150 - 6.200 6.150 6.200 816,000 5,024,700 6.1577 1.832 - 1.847 1.832 1.847 2,739,610 1.8341 -0.81%
1995-06-12 0 6.200 6.150 6.250 6.200 6.250 412,000 2,554,600 6.2005 1.847 1.832 1.862 1.847 1.862 1,383,234 1.8468 -1.59%
1995-06-09 0 6.300 6.300 6.350 6.300 6.350 844,000 5,324,200 6.3083 1.876 1.876 1.891 1.876 1.891 2,833,616 1.8789 0.80%
1995-06-08 0 6.250 6.250 6.300 6.200 6.300 1,026,000 6,409,700 6.2473 1.862 1.862 1.876 1.847 1.876 3,444,656 1.8608 0.81%
1995-06-07 0 6.200 6.200 6.250 6.200 6.250 776,000 4,813,700 6.2032 1.847 1.847 1.862 1.847 1.862 2,605,315 1.8476 0.00%
1995-06-06 0 6.200 6.200 6.250 6.150 6.300 1,268,000 7,880,100 6.2146 1.847 1.847 1.862 1.832 1.876 4,257,139 1.8510 0.00%
1995-06-05 0 6.200 6.200 6.250 6.150 6.250 1,106,000 6,865,700 6.2077 1.847 1.847 1.862 1.832 1.862 3,713,245 1.8490 0.81%
1995-06-01 0 6.150 6.100 6.150 6.100 6.200 1,470,000 9,050,000 6.1565 1.832 1.817 1.832 1.817 1.847 4,935,326 1.8337 0.82%
1995-05-31 0 6.100 6.100 6.150 6.100 6.300 272,000 1,680,700 6.1790 1.817 1.817 1.832 1.817 1.876 913,203 1.8404 -1.61%
1995-05-30 0 6.200 6.150 6.300 6.100 6.350 866,000 5,371,700 6.2029 1.847 1.832 1.876 1.817 1.891 2,907,478 1.8475 -2.36%
1995-05-29 0 6.350 6.300 6.350 6.150 6.350 122,000 767,200 6.2885 1.891 1.876 1.891 1.832 1.891 409,599 1.8731 2.42%
1995-05-26 0 6.200 6.100 6.200 6.100 6.300 440,000 2,714,700 6.1698 1.847 1.817 1.847 1.817 1.876 1,477,241 1.8377 -2.36%
1995-05-25 0 6.350 6.300 6.400 6.050 6.400 394,000 2,473,900 6.2789 1.891 1.876 1.906 1.802 1.906 1,322,802 1.8702 5.83%
1995-05-24 0 6.000 6.000 6.050 5.900 6.250 1,832,000 11,177,600 6.1013 1.787 1.787 1.802 1.757 1.862 6,150,692 1.8173 4.35%
1995-05-23 0 5.750 5.750 5.800 5.750 5.800 332,000 1,925,100 5.7985 1.713 1.713 1.728 1.713 1.728 1,114,645 1.7271 0.88%
1995-05-22 0 5.700 5.650 5.700 5.650 5.700 485,000 2,751,500 5.6732 1.698 1.683 1.698 1.683 1.698 1,628,322 1.6898 0.88%
1995-05-19 0 5.650 5.650 5.700 5.500 5.700 1,062,000 6,009,600 5.6588 1.683 1.683 1.698 1.638 1.698 3,565,521 1.6855 1.89%
1995-05-18 0 5.700 5.700 5.750 5.500 5.750 486,000 2,737,500 5.6327 1.652 1.652 1.666 1.594 1.666 1,677,290 1.6321 7.55%
1995-05-17 0 5.300 5.300 5.400 5.300 5.450 1,168,000 6,269,500 5.3677 1.536 1.536 1.565 1.536 1.579 4,031,017 1.5553 -3.64%
1995-05-16 0 5.500 5.400 5.500 5.500 5.500 10,000 55,000 5.5000 1.594 1.565 1.594 1.594 1.594 34,512 1.5936 -3.51%
1995-05-15 0 5.700 5.500 5.700 5.600 5.850 272,000 1,550,500 5.7004 1.652 1.594 1.652 1.623 1.695 938,730 1.6517 -1.72%
1995-05-12 0 5.800 5.750 5.800 5.550 5.850 1,758,000 9,856,100 5.6064 1.681 1.666 1.681 1.608 1.695 6,067,234 1.6245 4.50%
1995-05-11 0 5.550 5.450 5.550 5.550 5.550 178,000 987,900 5.5500 1.608 1.579 1.608 1.608 1.608 614,316 1.6081 0.00%
1995-05-10 0 5.550 - 5.600 5.450 5.700 604,000 3,347,100 5.5416 1.608 - 1.623 1.579 1.652 2,084,533 1.6057 -0.89%
1995-05-09 0 5.600 5.450 5.600 5.350 5.600 794,000 4,316,200 5.4360 1.623 1.579 1.623 1.550 1.623 2,740,264 1.5751 6.67%
1995-05-08 0 5.250 5.200 5.350 5.250 5.400 250,000 1,332,400 5.3296 1.521 1.507 1.550 1.521 1.565 862,803 1.5443 -1.87%
1995-05-05 0 5.350 5.350 5.400 5.350 5.450 70,000 378,000 5.4000 1.550 1.550 1.565 1.550 1.579 241,585 1.5647 -2.73%
1995-05-04 0 5.500 5.450 5.500 5.350 5.500 588,000 3,200,300 5.4427 1.594 1.579 1.594 1.550 1.594 2,029,314 1.5770 1.85%
1995-05-03 0 5.400 5.350 5.400 5.300 5.400 238,000 1,273,200 5.3496 1.565 1.550 1.565 1.536 1.565 821,389 1.5501 1.89%
1995-05-02 0 5.300 5.100 5.350 5.300 5.300 10,000 53,000 5.3000 1.536 1.478 1.550 1.536 1.536 34,512 1.5357 0.95%
1995-05-01 0 5.250 5.250 5.300 5.200 5.300 328,000 1,723,300 5.2540 1.521 1.521 1.536 1.507 1.536 1,131,998 1.5224 0.96%
1995-04-28 0 5.200 5.200 5.250 5.150 5.200 264,000 1,369,900 5.1890 1.507 1.507 1.521 1.492 1.507 911,120 1.5035 1.96%
1995-04-27 0 5.100 5.100 5.150 5.100 5.150 164,000 838,300 5.1116 1.478 1.478 1.492 1.478 1.492 565,999 1.4811 0.99%
1995-04-26 0 5.050 5.000 5.050 5.000 5.100 110,000 553,500 5.0318 1.463 1.449 1.463 1.449 1.478 379,633 1.4580 -1.94%
1995-04-25 0 5.150 5.100 5.150 5.100 5.200 170,000 875,800 5.1518 1.492 1.478 1.492 1.478 1.507 586,706 1.4927 0.00%
1995-04-24 0 5.150 5.100 5.150 5.100 5.150 188,000 967,700 5.1473 1.492 1.478 1.492 1.478 1.492 648,828 1.4915 0.98%
1995-04-21 0 5.100 5.050 5.100 5.050 5.100 196,000 997,800 5.0908 1.478 1.463 1.478 1.463 1.478 676,438 1.4751 0.00%
1995-04-20 0 5.100 5.050 5.100 5.100 5.100 106,000 540,600 5.1000 1.478 1.463 1.478 1.478 1.478 365,829 1.4777 -3.77%
1995-04-19 0 5.300 5.100 5.300 - - 0 0 - 1.536 1.478 1.536 - - 0 - -3.64%
1995-04-18 0 5.500 5.500 5.600 5.400 5.600 320,000 1,768,200 5.5256 1.594 1.594 1.623 1.565 1.623 1,104,388 1.6011 1.85%
1995-04-13 0 5.400 5.500 - 5.150 5.500 460,000 2,450,500 5.3272 1.565 1.594 - 1.492 1.594 1,587,558 1.5436 2.86%
1995-04-12 0 5.250 5.200 5.250 5.050 5.250 338,000 1,744,500 5.1612 1.521 1.507 1.521 1.463 1.521 1,166,510 1.4955 5.00%
1995-04-11 0 5.000 5.000 5.100 5.000 5.050 264,000 1,322,500 5.0095 1.449 1.449 1.478 1.449 1.463 911,120 1.4515 0.00%
1995-04-10 0 5.000 4.925 5.100 4.975 5.100 154,000 770,900 5.0058 1.449 1.427 1.478 1.442 1.478 531,487 1.4505 -2.91%
1995-04-07 0 5.150 5.100 5.150 5.050 5.150 596,000 3,042,300 5.1045 1.492 1.478 1.492 1.463 1.492 2,056,923 1.4791 3.00%
1995-04-06 0 5.000 5.000 5.050 5.000 5.150 226,666 1,147,829 5.0640 1.449 1.449 1.463 1.449 1.492 782,273 1.4673 -1.96%
1995-04-04 0 5.100 5.050 5.100 5.050 5.100 295,000 1,500,200 5.0854 1.478 1.463 1.478 1.463 1.478 1,018,108 1.4735 2.00%
1995-04-03 0 5.000 4.975 5.000 4.825 5.050 270,000 1,345,600 4.9837 1.449 1.442 1.449 1.398 1.463 931,828 1.4440 4.71%
1995-03-31 0 4.775 4.750 4.975 4.775 5.050 588,000 2,861,000 4.8656 1.384 1.376 1.442 1.384 1.463 2,029,314 1.4098 -5.45%
1995-03-30 0 5.050 5.050 5.100 5.050 5.050 294,000 1,484,700 5.0500 1.463 1.463 1.478 1.463 1.463 1,014,657 1.4633 -1.94%
1995-03-29 0 5.150 5.050 5.150 5.100 5.150 175,000 896,700 5.1240 1.492 1.463 1.492 1.478 1.492 603,962 1.4847 -0.96%
1995-03-28 0 5.200 5.200 5.300 5.150 5.400 214,000 1,130,600 5.2832 1.507 1.507 1.536 1.492 1.565 738,560 1.5308 -5.45%
1995-03-27 0 5.500 5.450 5.500 5.150 5.550 860,000 4,603,582 5.3530 1.594 1.579 1.594 1.492 1.608 2,968,044 1.5510 8.91%
1995-03-24 0 5.050 5.050 - 4.950 5.050 256,000 1,274,100 4.9770 1.463 1.463 - 1.434 1.463 883,511 1.4421 1.51%
1995-03-23 0 4.975 4.950 4.975 4.975 5.200 170,000 855,250 5.0309 1.442 1.434 1.442 1.442 1.507 586,706 1.4577 -2.45%
1995-03-22 0 5.100 5.050 5.150 4.950 5.150 302,000 1,525,300 5.0507 1.478 1.463 1.492 1.434 1.492 1,042,267 1.4634 3.03%
1995-03-21 0 4.950 4.900 4.975 4.950 5.100 230,000 1,147,750 4.9902 1.434 1.420 1.442 1.434 1.478 793,779 1.4459 -1.98%
1995-03-20 0 5.050 5.000 5.050 4.950 5.100 116,000 581,600 5.0138 1.463 1.449 1.463 1.434 1.478 400,341 1.4528 0.00%
1995-03-17 0 5.050 5.000 5.050 4.650 5.050 1,122,000 5,427,000 4.8369 1.463 1.449 1.463 1.347 1.463 3,872,262 1.4015 12.85%
1995-03-16 0 4.475 4.475 4.500 4.325 4.500 434,000 1,934,250 4.4568 1.297 1.297 1.304 1.253 1.304 1,497,827 1.2914 5.92%
1995-03-15 0 4.225 4.200 4.225 4.150 4.250 616,000 2,585,350 4.1970 1.224 1.217 1.224 1.202 1.231 2,125,948 1.2161 1.81%
1995-03-14 0 4.150 4.100 4.150 4.150 4.175 1,564,000 6,493,650 4.1520 1.202 1.188 1.202 1.202 1.210 5,397,698 1.2030 0.00%
1995-03-13 0 4.150 4.100 4.150 4.150 4.150 210,000 871,500 4.1500 1.202 1.188 1.202 1.202 1.202 724,755 1.2025 3.11%
1995-03-10 0 4.025 4.025 4.050 4.025 4.050 542,000 2,188,200 4.0373 1.166 1.166 1.174 1.166 1.174 1,870,558 1.1698 -0.62%
1995-03-09 0 4.050 3.900 4.050 - - 0 0 - 1.174 1.130 1.174 - - 0 - 0.00%
1995-03-08 0 4.050 - 4.050 4.050 4.050 510,000 2,065,500 4.0500 1.174 - 1.174 1.174 1.174 1,760,119 1.1735 0.00%
1995-03-07 0 4.050 4.000 4.050 4.050 4.050 26,000 105,300 4.0500 1.174 1.159 1.174 1.174 1.174 89,732 1.1735 -1.22%
1995-03-06 0 4.100 4.075 4.100 4.100 4.100 10,000 41,000 4.1000 1.188 1.181 1.188 1.188 1.188 34,512 1.1880 0.00%
1995-03-03 0 4.100 4.075 4.100 4.075 4.100 50,000 204,750 4.0950 1.188 1.181 1.188 1.181 1.188 172,561 1.1865 0.00%
1995-03-02 0 4.100 4.075 4.100 4.050 4.100 156,000 634,600 4.0679 1.188 1.181 1.188 1.174 1.188 538,389 1.1787 1.23%
1995-03-01 0 4.050 4.050 4.075 4.050 4.050 44,000 178,200 4.0500 1.174 1.174 1.181 1.174 1.174 151,853 1.1735 0.00%
1995-02-28 0 4.050 3.975 4.050 4.050 4.075 170,000 689,000 4.0529 1.174 1.152 1.174 1.174 1.181 586,706 1.1744 0.00%
1995-02-27 0 4.050 4.000 4.050 - - 0 0 - 1.174 1.159 1.174 - - 0 - -1.22%
1995-02-24 0 4.100 4.075 4.125 4.100 4.100 10,000 41,000 4.1000 1.188 1.181 1.195 1.188 1.188 34,512 1.1880 0.00%
1995-02-23 0 4.100 - 4.100 4.100 4.100 100,000 410,000 4.1000 1.188 - 1.188 1.188 1.188 345,121 1.1880 -0.61%
1995-02-22 0 4.125 4.050 4.125 4.100 4.150 38,000 156,450 4.1171 1.195 1.174 1.195 1.188 1.202 131,146 1.1929 -0.60%
1995-02-21 0 4.150 4.100 4.150 4.125 4.150 63,000 260,000 4.1270 1.202 1.188 1.202 1.195 1.202 217,426 1.1958 2.47%
1995-02-20 0 4.050 4.050 4.100 - - 0 0 - 1.174 1.174 1.188 - - 0 - 0.00%
1995-02-17 0 4.050 4.000 4.050 4.000 4.050 1,954,000 7,903,150 4.0446 1.174 1.159 1.174 1.159 1.174 6,743,671 1.1719 1.25%
1995-02-16 0 4.000 3.950 4.000 4.000 4.050 856,000 3,438,900 4.0174 1.159 1.145 1.159 1.159 1.174 2,954,239 1.1641 1.27%
1995-02-15 0 3.950 3.925 - 3.900 3.950 398,000 1,569,700 3.9440 1.145 1.137 - 1.130 1.145 1,373,583 1.1428 0.64%
1995-02-14 0 3.925 3.850 - - - 0 0 - 1.137 1.116 - - - 0 - 0.00%
1995-02-13 0 3.925 3.925 - 3.875 3.925 304,000 1,185,500 3.8997 1.137 1.137 - 1.123 1.137 1,049,169 1.1299 1.29%
1995-02-10 0 3.875 3.800 3.875 3.875 3.875 192,000 744,000 3.8750 1.123 1.101 1.123 1.123 1.123 662,633 1.1228 1.97%
1995-02-09 0 3.800 3.800 3.850 3.800 3.825 64,000 243,500 3.8047 1.101 1.101 1.116 1.101 1.108 220,878 1.1024 -2.56%
1995-02-08 0 3.900 3.800 3.900 3.900 3.900 10,000 39,000 3.9000 1.130 1.101 1.130 1.130 1.130 34,512 1.1300 -1.89%
1995-02-07 0 3.975 - 3.975 3.975 4.000 276,000 1,103,250 3.9973 1.152 - 1.152 1.152 1.159 952,535 1.1582 -1.85%
1995-02-06 0 4.050 4.000 4.050 4.000 4.100 140,000 567,050 4.0504 1.174 1.159 1.174 1.159 1.188 483,170 1.1736 1.89%
1995-02-03 0 3.975 - 4.000 3.975 4.000 70,000 278,350 3.9764 1.152 - 1.159 1.152 1.159 241,585 1.1522 0.63%
1995-01-30 0 3.950 3.900 3.950 3.950 3.950 68,000 267,600 3.9353 1.145 1.130 1.145 1.145 1.145 234,683 1.1403 0.00%
1995-01-27 0 3.950 3.900 4.050 3.950 3.950 16,000 63,200 3.9500 1.145 1.130 1.174 1.145 1.145 55,219 1.1445 3.95%
1995-01-26 0 3.800 3.800 3.825 3.800 3.825 500,000 1,901,350 3.8027 1.101 1.101 1.108 1.101 1.108 1,725,607 1.1018 -0.65%
1995-01-25 0 3.825 3.800 - - - 0 0 - 1.108 1.101 - - - 0 - 0.00%
1995-01-24 0 3.825 3.800 3.925 - - 0 0 - 1.108 1.101 1.137 - - 0 - 0.00%
1995-01-23 0 3.825 3.800 3.900 3.800 3.825 354,000 1,345,300 3.8003 1.108 1.101 1.130 1.101 1.108 1,221,730 1.1011 0.66%
1995-01-20 0 3.800 3.800 - 3.800 3.800 10,000 38,000 3.8000 1.101 1.101 - 1.101 1.101 34,512 1.1011 0.00%
1995-01-19 0 3.800 3.800 3.825 3.625 3.800 1,338,000 5,080,400 3.7970 1.101 1.101 1.108 1.050 1.101 4,617,724 1.1002 -2.56%
1995-01-18 0 3.900 - 3.900 3.900 3.900 26,000 101,400 3.9000 1.130 - 1.130 1.130 1.130 89,732 1.1300 -2.50%
1995-01-17 0 4.000 - 4.000 4.000 4.200 20,000 81,550 4.0775 1.159 - 1.159 1.159 1.217 69,024 1.1815 -5.33%
1995-01-16 0 4.225 - 4.225 - - 0 0 - 1.224 - 1.224 - - 0 - -0.59%
1995-01-13 0 4.250 - 4.300 4.250 4.250 6,000 25,500 4.2500 1.231 - 1.246 1.231 1.231 20,707 1.2315 -1.16%
1995-01-12 0 4.300 - 4.300 - - 0 0 - 1.246 - 1.246 - - 0 - 0.00%
1995-01-11 0 4.300 - 4.350 4.300 4.425 150,000 656,300 4.3753 1.246 - 1.260 1.246 1.282 517,682 1.2678 -2.27%
1995-01-10 0 4.400 - 4.400 4.325 4.450 851,600 3,718,920 4.3670 1.275 - 1.275 1.253 1.289 2,939,054 1.2653 -2.22%
1995-01-09 0 4.500 - 4.500 4.500 4.600 374,700 1,696,400 4.5274 1.304 - 1.304 1.304 1.333 1,293,170 1.3118 -1.64%
1995-01-06 0 4.575 4.600 - 4.550 4.550 464,000 2,111,200 4.5500 1.326 1.333 - 1.318 1.318 1,601,363 1.3184 0.00%
1995-01-05 0 4.575 4.575 - - - 0 0 - 1.326 1.326 - - - 0 - 1.10%
1995-01-04 0 4.525 4.525 - 4.475 4.475 14,000 62,650 4.4750 1.311 1.311 - 1.297 1.297 48,317 1.2966 0.56%
1995-01-03 0 4.500 4.500 4.550 4.475 4.500 70,000 314,850 4.4979 1.304 1.304 1.318 1.297 1.304 241,585 1.3033 -2.17%
1994-12-30 0 4.600 - 4.600 4.600 4.750 40,000 189,400 4.7350 1.333 - 1.333 1.333 1.376 138,049 1.3720 -5.15%
1994-12-29 0 4.850 - 4.850 4.850 4.850 4,000 19,400 4.8500 1.405 - 1.405 1.405 1.405 13,805 1.4053 -1.02%
1994-12-28 0 4.900 - 4.900 4.900 4.900 2,000 9,800 4.9000 1.420 - 1.420 1.420 1.420 6,902 1.4198 0.00%
1994-12-23 0 4.900 - 5.000 4.900 4.900 10,000 49,000 4.9000 1.420 - 1.449 1.420 1.420 34,512 1.4198 -2.00%
1994-12-22 0 5.000 4.950 5.000 4.975 5.100 924,000 4,613,950 4.9935 1.449 1.434 1.449 1.442 1.478 3,188,921 1.4469 -2.91%
1994-12-21 0 5.150 - 5.150 - - 119,000 630,700 5.3000 1.492 - 1.492 - - 410,694 1.5357 -0.96%
1994-12-20 0 5.200 - 5.300 - - 0 0 - 1.507 - 1.536 - - 0 - 0.00%
1994-12-19 0 5.200 - 5.300 - - 0 0 - 1.507 - 1.536 - - 0 - -2.80%
1994-12-16 0 5.350 - 5.350 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
1994-12-15 0 5.350 - 5.400 - - 0 0 - 1.550 - 1.565 - - 0 - 0.00%
1994-12-14 0 5.350 - 5.350 5.350 5.400 54,000 291,500 5.3981 1.550 - 1.550 1.550 1.565 186,366 1.5641 0.94%
1994-12-13 0 5.300 - 5.300 - - 0 0 - 1.536 - 1.536 - - 0 - 0.00%
1994-12-12 0 5.300 - 5.300 - - 104,000 551,200 5.3000 1.536 - 1.536 - - 358,926 1.5357 0.00%
1994-12-09 0 5.300 - 5.300 - - 0 0 - 1.536 - 1.536 - - 0 - 0.00%
1994-12-08 0 5.300 - 5.300 5.250 5.300 80,000 422,100 5.2763 1.536 - 1.536 1.521 1.536 276,097 1.5288 -0.93%
1994-12-07 0 5.350 5.350 - 5.250 5.300 126,000 666,100 5.2865 1.550 1.550 - 1.521 1.536 434,853 1.5318 0.94%
1994-12-06 0 5.300 5.200 5.300 5.200 5.400 334,000 1,770,200 5.3000 1.536 1.507 1.536 1.507 1.565 1,152,705 1.5357 -3.64%
1994-12-05 0 5.500 - 5.550 - - 0 0 - 1.594 - 1.608 - - 0 - 0.00%
1994-12-02 0 5.500 - 5.500 - - 0 0 - 1.594 - 1.594 - - 0 - -1.79%
1994-12-01 0 5.600 - 5.600 5.600 5.650 4,000 22,500 5.6250 1.623 - 1.623 1.623 1.637 13,805 1.6299 -0.88%
1994-11-30 0 5.650 - 5.650 - - 0 0 - 1.637 - 1.637 - - 0 - 0.00%
1994-11-29 0 5.650 - 5.650 - - 0 0 - 1.637 - 1.637 - - 0 - 0.00%
1994-11-28 0 5.650 - 5.650 5.650 5.650 4,000 22,600 5.6500 1.637 - 1.637 1.637 1.637 13,805 1.6371 0.00%
1994-11-25 0 5.650 - 5.650 - - 0 0 - 1.637 - 1.637 - - 0 - 0.00%
1994-11-24 0 5.650 - 5.700 - - 0 0 - 1.637 - 1.652 - - 0 - 0.00%
1994-11-23 0 5.650 - 5.650 5.650 5.650 20,000 113,000 5.6500 1.637 - 1.637 1.637 1.637 69,024 1.6371 -0.88%
1994-11-22 0 5.700 - 5.900 5.700 5.700 70,000 399,000 5.7000 1.652 - 1.710 1.652 1.652 241,585 1.6516 -3.39%
1994-11-21 0 5.900 - 5.950 5.900 5.900 40,000 236,000 5.9000 1.710 - 1.724 1.710 1.710 138,049 1.7095 -0.84%
1994-11-18 0 5.950 - - - - 0 0 - 1.724 - - - - 0 - 0.00%
1994-11-17 0 5.950 - 5.950 - - 0 0 - 1.724 - 1.724 - - 0 - 0.00%
1994-11-16 0 5.950 - 5.950 - - 0 0 - 1.724 - 1.724 - - 0 - 0.00%
1994-11-15 0 5.950 5.800 5.950 5.900 5.950 112,000 664,300 5.9313 1.724 1.681 1.724 1.710 1.724 386,536 1.7186 1.71%
1994-11-14 0 5.850 5.850 5.900 5.800 5.900 130,000 761,100 5.8546 1.695 1.695 1.710 1.681 1.710 448,658 1.6964 0.86%
1994-11-11 0 5.800 5.800 5.900 - - 0 0 - 1.681 1.681 1.710 - - 0 - 0.00%
1994-11-10 0 5.800 5.800 5.900 5.800 5.850 104,000 605,000 5.8173 1.681 1.681 1.710 1.681 1.695 358,926 1.6856 0.00%
1994-11-09 0 5.800 5.750 5.850 5.800 5.800 90,000 522,000 5.8000 1.681 1.666 1.695 1.681 1.681 310,609 1.6806 0.00%
1994-11-08 0 5.800 5.750 5.800 5.800 5.800 486,000 2,818,800 5.8000 1.681 1.666 1.681 1.681 1.681 1,677,290 1.6806 0.00%
1994-11-07 0 5.800 5.750 5.800 5.750 5.800 284,000 1,645,700 5.7947 1.681 1.666 1.681 1.666 1.681 980,145 1.6790 0.87%
1994-11-04 0 5.750 5.750 5.800 5.750 5.800 60,000 346,500 5.7750 1.666 1.666 1.681 1.666 1.681 207,073 1.6733 -0.86%
1994-11-03 0 5.800 5.750 5.800 5.750 5.800 94,000 544,200 5.7894 1.681 1.666 1.681 1.666 1.681 324,414 1.6775 0.00%
1994-11-02 0 5.800 5.750 5.800 5.700 5.800 134,000 772,500 5.7649 1.681 1.666 1.681 1.652 1.681 462,463 1.6704 0.00%
1994-11-01 0 5.800 5.750 5.800 5.800 5.800 166,000 962,800 5.8000 1.681 1.666 1.681 1.681 1.681 572,901 1.6806 0.87%
1994-10-31 0 5.750 5.650 5.750 5.700 5.750 94,000 540,300 5.7479 1.666 1.637 1.666 1.652 1.666 324,414 1.6655 1.77%
1994-10-28 0 5.650 5.650 5.700 5.650 5.700 140,000 797,500 5.6964 1.637 1.637 1.652 1.637 1.652 483,170 1.6506 0.00%
1994-10-27 0 5.650 - 5.650 5.650 5.700 1,090,000 6,211,100 5.6983 1.637 - 1.637 1.637 1.652 3,761,823 1.6511 -0.88%
1994-10-26 0 5.700 5.700 5.750 - - 0 0 - 1.652 1.652 1.666 - - 0 - 0.00%
1994-10-25 0 5.700 5.650 5.750 5.600 5.700 100,000 566,000 5.6600 1.652 1.637 1.666 1.623 1.652 345,121 1.6400 1.79%
1994-10-24 0 5.600 5.550 5.700 - - 0 0 - 1.623 1.608 1.652 - - 0 - 0.00%
1994-10-21 0 5.600 5.550 5.750 5.600 5.800 10,000 56,800 5.6800 1.623 1.608 1.666 1.623 1.681 34,512 1.6458 -3.45%
1994-10-20 0 5.800 5.800 5.900 5.800 5.800 10,000 58,000 5.8000 1.681 1.681 1.710 1.681 1.681 34,512 1.6806 -1.69%
1994-10-19 0 5.900 5.650 5.900 - - 0 0 - 1.710 1.637 1.710 - - 0 - 0.00%
1994-10-18 0 5.900 5.800 5.900 5.800 5.900 104,000 608,700 5.8529 1.710 1.681 1.710 1.681 1.710 358,926 1.6959 0.85%
1994-10-17 0 5.850 5.800 5.900 5.700 5.900 106,000 613,800 5.7906 1.695 1.681 1.710 1.652 1.710 365,829 1.6778 3.54%
1994-10-14 0 5.650 5.600 - 5.600 5.650 52,000 292,200 5.6192 1.637 1.623 - 1.623 1.637 179,463 1.6282 1.80%
1994-10-12 0 5.550 5.550 5.700 - - 0 0 - 1.608 1.608 1.652 - - 0 - 0.00%
1994-10-11 0 5.550 5.550 - 5.550 5.550 176,000 976,800 5.5500 1.608 1.608 - 1.608 1.608 607,414 1.6081 0.00%
1994-10-10 0 5.550 5.500 5.550 5.550 5.550 30,000 166,500 5.5500 1.608 1.594 1.608 1.608 1.608 103,536 1.6081 0.91%
1994-10-07 0 5.500 5.450 - 5.500 5.500 3,250,000 17,875,000 5.5000 1.594 1.579 - 1.594 1.594 11,216,444 1.5936 0.00%
1994-10-06 0 5.500 5.500 - 5.500 5.550 850,000 4,692,500 5.5206 1.594 1.594 - 1.594 1.608 2,933,532 1.5996 0.00%
1994-10-05 0 5.500 5.400 - - - 500,000 2,750,000 5.5000 1.594 1.565 - - - 1,725,607 1.5936 0.00%
1994-10-04 0 5.500 5.450 - 5.500 5.500 6,000 33,000 5.5000 1.594 1.579 - 1.594 1.594 20,707 1.5936 -0.90%
1994-10-03 0 5.550 - - - - 0 0 - 1.608 - - - - 0 - 0.00%
1994-09-30 0 5.550 5.450 - 5.450 5.550 1,314,000 7,292,100 5.5495 1.608 1.579 - 1.579 1.608 4,534,895 1.6080 0.00%
1994-09-29 0 5.550 - - - - 0 0 - 1.608 - - - - 0 - 0.00%
1994-09-28 0 5.550 - - - - 246,000 1,365,300 5.5500 1.608 - - - - 848,999 1.6081 0.00%
1994-09-27 0 5.550 5.450 5.550 - - 0 0 - 1.608 1.579 1.608 - - 0 - 0.00%
1994-09-26 0 5.550 - 5.550 5.550 5.550 50,000 277,500 5.5500 1.608 - 1.608 1.608 1.608 172,561 1.6081 0.00%
1994-09-23 0 5.550 5.550 5.600 5.550 5.650 16,000 89,400 5.5875 1.608 1.608 1.623 1.608 1.637 55,219 1.6190 -1.77%
1994-09-22 0 5.650 - - - - 0 0 - 1.637 - - - - 0 - 0.00%
1994-09-20 0 5.650 - - - - 0 0 - 1.637 - - - - 0 - 0.00%
1994-09-19 0 5.650 - 5.650 - - 0 0 - 1.637 - 1.637 - - 0 - 0.00%
1994-09-16 0 5.650 - 5.650 - - 0 0 - 1.637 - 1.637 - - 0 - 0.00%
1994-09-15 0 5.650 5.575 5.600 5.550 5.650 294,000 1,656,600 5.6347 1.637 1.615 1.623 1.608 1.637 1,014,657 1.6327 -0.44%
1994-09-14 0 5.675 - 5.800 - - 0 0 - 1.644 - 1.681 - - 0 - 0.00%
1994-09-13 0 5.675 - 5.675 - - 0 0 - 1.644 - 1.644 - - 0 - -2.58%
1994-09-12 0 5.825 - 5.825 - - 0 0 - 1.688 - 1.688 - - 0 - -0.43%
1994-09-09 0 5.850 - 5.850 - - 0 0 - 1.695 - 1.695 - - 0 - 0.00%
1994-09-08 0 5.850 - 5.875 - - 0 0 - 1.695 - 1.702 - - 0 - 0.00%
1994-09-07 0 5.850 - 5.850 5.875 5.875 50,000 293,750 5.8750 1.695 - 1.695 1.702 1.702 172,561 1.7023 0.69%
1994-09-06 0 5.875 - 5.875 5.900 5.900 130,000 767,000 5.9000 1.683 - 1.683 1.691 1.691 453,677 1.6906 -0.42%
1994-09-05 0 5.900 - 5.900 5.900 5.900 630,000 3,717,000 5.9000 1.691 - 1.691 1.691 1.691 2,198,589 1.6906 0.00%
1994-09-02 0 5.900 - 5.900 - - 0 0 - 1.691 - 1.691 - - 0 - 0.00%
1994-09-01 0 5.900 5.900 6.000 5.850 6.000 106,000 623,500 5.8821 1.691 1.691 1.719 1.676 1.719 369,921 1.6855 -2.07%
1994-08-31 0 6.025 5.875 6.025 5.950 6.025 80,000 480,550 6.0069 1.726 1.683 1.726 1.705 1.726 279,186 1.7213 2.55%
1994-08-30 0 5.875 5.800 5.875 5.750 5.875 148,000 868,100 5.8655 1.683 1.662 1.683 1.648 1.683 516,494 1.6808 2.17%
1994-08-26 0 5.750 5.650 5.750 5.700 5.750 100,000 573,500 5.7350 1.648 1.619 1.648 1.633 1.648 348,982 1.6433 1.77%
1994-08-25 0 5.650 5.600 5.650 5.600 5.700 40,000 227,400 5.6850 1.619 1.605 1.619 1.605 1.633 139,593 1.6290 0.00%
1994-08-24 0 5.650 5.500 5.650 5.500 5.650 1,722,000 9,496,000 5.5145 1.619 1.576 1.619 1.576 1.619 6,009,478 1.5802 2.73%
1994-08-23 0 5.500 5.400 5.500 5.475 5.500 108,000 592,750 5.4884 1.576 1.547 1.576 1.569 1.576 376,901 1.5727 0.00%
1994-08-22 0 5.500 5.475 5.500 5.475 5.500 1,387,000 7,607,400 5.4848 1.576 1.569 1.576 1.569 1.576 4,840,386 1.5717 0.00%
1994-08-19 0 5.500 5.475 5.500 5.500 5.550 478,000 2,632,400 5.5071 1.576 1.569 1.576 1.576 1.590 1,668,136 1.5780 0.46%
1994-08-18 0 5.475 5.450 5.500 5.475 5.500 170,000 933,850 5.4932 1.569 1.562 1.576 1.569 1.576 593,270 1.5741 0.00%
1994-08-17 0 5.475 5.450 5.475 5.325 5.500 1,304,000 7,093,300 5.4396 1.569 1.562 1.569 1.526 1.576 4,550,731 1.5587 2.34%
1994-08-16 0 5.350 5.325 5.350 5.350 5.350 434,000 2,321,900 5.3500 1.533 1.526 1.533 1.533 1.533 1,514,584 1.5330 0.47%
1994-08-15 0 5.325 5.275 5.325 5.300 5.325 900,000 4,785,000 5.3167 1.526 1.512 1.526 1.519 1.526 3,140,842 1.5235 0.47%
1994-08-12 0 5.300 5.200 5.300 - - 0 0 - 1.519 1.490 1.519 - - 0 - 0.00%
1994-08-11 0 5.300 5.200 5.300 5.300 5.300 20,000 106,000 5.3000 1.519 1.490 1.519 1.519 1.519 69,796 1.5187 0.00%
1994-08-10 0 5.300 - 5.300 5.300 5.300 20,000 106,000 5.3000 1.519 - 1.519 1.519 1.519 69,796 1.5187 -0.93%
1994-08-09 0 5.350 - 5.400 - - 0 0 - 1.533 - 1.547 - - 0 - 0.00%
1994-08-08 0 5.350 - 5.375 5.350 5.375 50,000 267,750 5.3550 1.533 - 1.540 1.533 1.540 174,491 1.5345 -0.93%
1994-08-05 0 5.400 5.350 5.400 5.400 5.400 112,000 604,800 5.4000 1.547 1.533 1.547 1.547 1.547 390,860 1.5474 0.00%
1994-08-04 0 5.400 - 5.400 5.400 5.400 336,000 1,814,400 5.4000 1.547 - 1.547 1.547 1.547 1,172,581 1.5474 0.00%
1994-08-03 0 5.400 5.400 5.450 5.400 5.450 249,000 1,355,350 5.4432 1.547 1.547 1.562 1.547 1.562 868,966 1.5597 -0.92%
1994-08-02 0 5.450 - 5.450 - - 0 0 - 1.562 - 1.562 - - 0 - 0.00%
1994-08-01 0 5.450 - 5.500 5.450 5.450 100,000 545,000 5.4500 1.562 - 1.576 1.562 1.562 348,982 1.5617 -0.91%
1994-07-29 0 5.500 - 5.500 5.500 5.500 6,000 33,000 5.5000 1.576 - 1.576 1.576 1.576 20,939 1.5760 0.92%
1994-07-28 0 5.450 - 5.450 - - 0 0 - 1.562 - 1.562 - - 0 - -2.24%
1994-07-27 0 5.575 - 5.575 - - 0 0 - 1.598 - 1.598 - - 0 - -0.45%
1994-07-26 0 5.600 - 5.600 - - 0 0 - 1.605 - 1.605 - - 0 - 0.00%
1994-07-25 0 5.600 - 5.600 5.425 5.625 504,000 2,799,550 5.5547 1.605 - 1.605 1.555 1.612 1,758,872 1.5917 0.90%
1994-07-22 0 5.550 5.550 - 5.450 5.575 982,000 5,393,700 5.4926 1.590 1.590 - 1.562 1.598 3,427,008 1.5739 1.37%
1994-07-21 0 5.475 5.450 5.475 5.475 5.500 170,000 933,250 5.4897 1.569 1.562 1.569 1.569 1.576 593,270 1.5731 1.39%
1994-07-20 0 5.400 5.400 5.425 5.250 5.450 1,254,000 6,768,850 5.3978 1.547 1.547 1.555 1.504 1.562 4,376,240 1.5467 4.85%
1994-07-19 0 5.150 5.150 - 5.075 5.125 336,000 1,721,250 5.1228 1.476 1.476 - 1.454 1.469 1,172,581 1.4679 1.48%
1994-07-18 0 5.075 5.075 - - - 0 0 - 1.454 1.454 - - - 0 - 3.57%
1994-07-15 0 4.900 4.850 - 4.770 4.900 240,000 1,163,200 4.8467 1.404 1.390 - 1.367 1.404 837,558 1.3888 3.16%
1994-07-14 0 4.750 4.750 - 4.700 4.740 110,000 520,100 4.7282 1.361 1.361 - 1.347 1.358 383,881 1.3548 1.06%
1994-07-13 0 4.700 - 4.700 - - 0 0 - 1.347 - 1.347 - - 0 - 0.00%
1994-07-12 0 4.700 - 4.700 - - 0 0 - 1.347 - 1.347 - - 0 - 0.00%
1994-07-11 0 4.700 4.700 4.740 4.700 4.700 50,000 235,000 4.7000 1.347 1.347 1.358 1.347 1.347 174,491 1.3468 -0.21%
1994-07-08 0 4.710 4.710 - 4.710 4.710 128,000 602,880 4.7100 1.350 1.350 - 1.350 1.350 446,698 1.3496 0.00%
1994-07-07 0 4.710 - 4.710 - - 0 0 - 1.350 - 1.350 - - 0 - 0.00%
1994-07-06 0 4.710 4.700 4.710 4.700 4.710 118,000 554,640 4.7003 1.350 1.347 1.350 1.347 1.350 411,799 1.3469 0.43%
1994-07-05 0 4.690 4.650 4.730 4.690 4.690 50,000 234,500 4.6900 1.344 1.332 1.355 1.344 1.344 174,491 1.3439 0.86%
1994-07-04 0 4.650 4.650 - 4.650 4.650 56,000 260,400 4.6500 1.332 1.332 - 1.332 1.332 195,430 1.3324 0.00%
1994-07-01 0 4.650 - 4.650 - - 0 0 - 1.332 - 1.332 - - 0 - 0.00%
1994-06-30 0 4.650 - 4.650 4.650 4.675 192,000 893,250 4.6523 1.332 - 1.332 1.332 1.340 670,046 1.3331 0.00%
1994-06-29 0 4.650 4.650 - - - 0 0 - 1.332 1.332 - - - 0 - 0.00%
1994-06-28 0 4.650 4.650 - 4.650 4.650 50,000 232,500 4.6500 1.332 1.332 - 1.332 1.332 174,491 1.3324 0.54%
1994-06-27 0 4.625 4.525 4.650 - - 0 0 - 1.325 1.297 1.332 - - 0 - 0.00%
1994-06-24 0 4.625 4.625 - - - 0 0 - 1.325 1.325 - - - 0 - 0.54%
1994-06-23 0 4.600 4.600 4.650 - - 0 0 - 1.318 1.318 1.332 - - 0 - 0.55%
1994-06-22 0 4.575 4.575 4.650 - - 0 0 - 1.311 1.311 1.332 - - 0 - 0.00%
1994-06-21 0 4.575 4.550 4.650 4.550 4.575 650,000 2,967,000 4.5646 1.311 1.304 1.332 1.304 1.311 2,268,386 1.3080 -1.08%
1994-06-20 0 4.625 - 4.675 4.625 4.625 2,000,000 9,250,000 4.6250 1.325 - 1.340 1.325 1.325 6,979,649 1.3253 -1.07%
1994-06-17 0 4.675 - 4.675 - - 1,000,000 4,675,000 4.6750 1.340 - 1.340 - - 3,489,824 1.3396 -0.53%
1994-06-16 0 4.700 - - - - 302,000 1,359,000 4.5000 1.347 - - - - 1,053,927 1.2895 0.00%
1994-06-15 0 4.700 - 4.750 - - 0 0 - 1.347 - 1.361 - - 0 - 0.00%
1994-06-10 0 4.700 - 4.700 - - 0 0 - 1.347 - 1.347 - - 0 - 0.00%
1994-06-09 0 4.700 4.700 4.725 4.675 4.700 202,000 949,100 4.6985 1.347 1.347 1.354 1.340 1.347 704,945 1.3463 0.00%
1994-06-08 0 4.700 4.700 4.750 4.700 4.725 490,000 2,311,750 4.7179 1.347 1.347 1.361 1.347 1.354 1,710,014 1.3519 -0.53%
1994-06-07 0 4.725 4.725 4.750 4.750 4.750 90,000 427,500 4.7500 1.354 1.354 1.361 1.361 1.361 314,084 1.3611 0.53%
1994-06-06 0 4.700 4.700 4.750 4.700 4.750 970,000 4,586,500 4.7284 1.347 1.347 1.361 1.347 1.361 3,385,130 1.3549 0.00%
1994-06-03 0 4.700 4.700 4.725 4.675 4.700 180,000 843,000 4.6833 1.347 1.347 1.354 1.340 1.347 628,168 1.3420 -1.05%
1994-06-02 0 4.750 - - 4.750 4.800 650,000 3,103,500 4.7746 1.361 - - 1.361 1.375 2,268,386 1.3682 -1.04%
1994-06-01 0 4.800 4.775 4.875 4.800 4.800 316,000 1,511,400 4.7829 1.375 1.368 1.397 1.375 1.375 1,102,785 1.3705 0.52%
1994-05-31 0 4.775 4.750 4.800 4.775 4.775 40,000 191,000 4.7750 1.368 1.361 1.375 1.368 1.368 139,593 1.3683 0.53%
1994-05-30 0 4.750 4.750 4.800 4.750 4.750 34,000 161,500 4.7500 1.361 1.361 1.375 1.361 1.361 118,654 1.3611 0.00%
1994-05-27 0 4.750 4.750 - 4.725 4.775 260,000 1,235,350 4.7513 1.361 1.361 - 1.354 1.368 907,354 1.3615 0.00%
1994-05-26 0 4.750 4.750 4.800 4.750 4.750 20,000 95,000 4.7500 1.361 1.361 1.375 1.361 1.361 69,796 1.3611 0.00%
1994-05-25 0 4.750 4.750 - 4.725 4.750 78,000 369,750 4.7404 1.361 1.361 - 1.354 1.361 272,206 1.3583 0.00%
1994-05-24 0 4.750 4.725 - 4.700 4.750 313,000 1,482,475 4.7363 1.361 1.354 - 1.347 1.361 1,092,315 1.3572 1.06%
1994-05-23 0 4.700 4.600 4.700 4.700 4.750 196,000 925,350 4.7212 1.347 1.318 1.347 1.347 1.361 684,006 1.3528 4.44%
1994-05-20 0 4.500 4.500 4.700 - - 1,388,000 6,246,000 4.5000 1.289 1.289 1.347 - - 4,843,876 1.2895 3.45%
1994-05-19 0 4.350 4.350 - - - 0 0 - 1.246 1.246 - - - 0 - 2.96%
1994-05-18 0 4.225 4.225 - - - 0 0 - 1.211 1.211 - - - 0 - 0.00%
1994-05-17 0 4.225 4.225 - - - 500,000 2,112,500 4.2250 1.211 1.211 - - - 1,744,912 1.2107 0.00%
1994-05-16 0 4.225 4.225 - 4.225 4.225 50,000 211,250 4.2250 1.211 1.211 - 1.211 1.211 174,491 1.2107 0.60%
1994-05-13 0 4.200 4.200 4.300 - - 0 0 - 1.203 1.203 1.232 - - 0 - 0.00%
1994-05-12 0 4.200 4.200 4.250 4.150 4.200 164,000 683,500 4.1677 1.203 1.203 1.218 1.189 1.203 572,331 1.1942 1.20%
1994-05-11 0 4.150 4.000 4.100 3.875 4.300 2,040,000 8,274,200 4.0560 1.189 1.146 1.175 1.110 1.232 7,119,242 1.1622 -4.38%
1994-05-10 0 4.450 4.450 4.550 4.450 4.450 420,000 1,869,000 4.4500 1.244 1.244 1.272 1.244 1.244 1,502,876 1.2436 3.49%
1994-05-09 0 4.300 4.300 - 4.300 4.300 100,000 430,000 4.3000 1.202 1.202 - 1.202 1.202 357,828 1.2017 0.00%
1994-05-06 0 4.300 4.300 - - - 0 0 - 1.202 1.202 - - - 0 - 2.38%
1994-05-05 0 4.200 4.200 4.300 4.200 4.200 1,080,000 4,561,000 4.2231 1.174 1.174 1.202 1.174 1.174 3,864,538 1.1802 0.00%
1994-05-04 0 4.200 4.200 - 4.200 4.200 40,000 168,000 4.2000 1.174 1.174 - 1.174 1.174 143,131 1.1737 -0.59%
1994-05-03 0 4.225 4.200 4.225 4.200 4.225 1,288,000 5,436,550 4.2209 1.181 1.174 1.181 1.174 1.181 4,608,820 1.1796 0.60%
1994-05-02 0 4.200 - 4.200 4.200 4.200 100,000 420,000 4.2000 1.174 - 1.174 1.174 1.174 357,828 1.1737 -2.33%
1994-04-29 0 4.300 4.300 - 4.300 4.300 20,000 86,000 4.3000 1.202 1.202 - 1.202 1.202 71,566 1.2017 0.00%
1994-04-28 0 4.300 4.300 - - - 0 0 - 1.202 1.202 - - - 0 - 0.00%
1994-04-27 0 4.300 4.300 - - - 0 0 - 1.202 1.202 - - - 0 - 0.58%
1994-04-26 0 4.275 4.250 - 4.250 4.275 364,000 1,554,850 4.2716 1.195 1.188 - 1.188 1.195 1,302,493 1.1937 1.79%
1994-04-25 0 4.200 4.150 4.200 4.150 4.225 568,000 2,382,600 4.1947 1.174 1.160 1.174 1.160 1.181 2,032,461 1.1723 1.20%
1994-04-22 0 4.150 4.050 4.150 4.150 4.175 72,000 299,600 4.1611 1.160 1.132 1.160 1.160 1.167 257,636 1.1629 -0.60%
1994-04-21 0 4.175 - 4.200 - - 0 0 - 1.167 - 1.174 - - 0 - 0.00%
1994-04-20 0 4.175 4.175 4.250 4.150 4.200 300,000 1,252,500 4.1750 1.167 1.167 1.188 1.160 1.174 1,073,483 1.1668 -2.91%
1994-04-19 0 4.300 - 4.400 4.300 4.300 10,000 43,000 4.3000 1.202 - 1.230 1.202 1.202 35,783 1.2017 -2.27%
1994-04-18 0 4.400 4.400 4.425 4.400 4.400 10,000 44,000 4.4000 1.230 1.230 1.237 1.230 1.230 35,783 1.2296 -1.68%
1994-04-15 0 4.475 4.475 - 4.475 4.500 120,000 539,500 4.4958 1.251 1.251 - 1.251 1.258 429,393 1.2564 -0.56%
1994-04-14 0 4.500 4.475 4.500 4.425 4.525 670,000 3,011,750 4.4951 1.258 1.251 1.258 1.237 1.265 2,397,445 1.2562 0.00%
1994-04-13 0 4.500 - 4.500 4.500 4.525 450,000 2,026,250 4.5028 1.258 - 1.258 1.258 1.265 1,610,224 1.2584 -0.55%
1994-04-12 0 4.525 - 4.525 4.525 4.600 494,000 2,258,600 4.5721 1.265 - 1.265 1.265 1.286 1,767,668 1.2777 0.56%
1994-04-11 0 4.500 - 4.500 - - 0 0 - 1.258 - 1.258 - - 0 - 0.00%
1994-04-08 0 4.500 4.500 - 4.475 4.500 118,000 530,550 4.4962 1.258 1.258 - 1.251 1.258 422,237 1.2565 -1.64%
1994-04-07 0 4.575 - 4.575 4.600 4.600 10,000 46,000 4.6000 1.279 - 1.279 1.286 1.286 35,783 1.2855 -0.54%
1994-04-06 0 4.600 - 4.600 - - 0 0 - 1.286 - 1.286 - - 0 - -2.13%
1994-03-31 0 4.700 - 4.700 4.700 4.700 10,000 47,000 4.7000 1.313 - 1.313 1.313 1.313 35,783 1.3135 -2.08%
1994-03-30 0 4.800 4.775 4.800 4.775 4.875 874,000 4,195,600 4.8005 1.341 1.334 1.341 1.334 1.362 3,127,413 1.3416 -2.04%
1994-03-29 0 4.900 4.800 4.900 4.700 4.900 418,000 2,023,400 4.8407 1.369 1.341 1.369 1.313 1.369 1,495,719 1.3528 0.00%
1994-03-28 0 4.900 4.800 4.950 4.500 4.900 722,000 3,386,500 4.6904 1.369 1.341 1.383 1.258 1.369 2,583,515 1.3108 10.11%
1994-03-25 0 4.450 4.425 4.450 4.250 4.550 706,000 3,117,100 4.4152 1.244 1.237 1.244 1.188 1.272 2,526,263 1.2339 5.95%
1994-03-24 0 4.200 4.150 - 4.050 4.200 559,000 2,312,950 4.1377 1.174 1.160 - 1.132 1.174 2,000,256 1.1563 3.70%
1994-03-23 0 4.050 4.050 4.100 4.000 4.100 1,938,000 7,832,500 4.0415 1.132 1.132 1.146 1.118 1.146 6,934,699 1.1295 2.53%
1994-03-22 0 3.950 3.950 4.000 3.900 4.000 150,000 592,200 3.9480 1.104 1.104 1.118 1.090 1.118 536,741 1.1033 2.60%
1994-03-21 0 3.850 3.850 3.900 3.800 3.900 294,000 1,139,700 3.8765 1.076 1.076 1.090 1.062 1.090 1,052,013 1.0834 -1.28%
1994-03-18 0 3.900 3.900 4.000 3.900 3.900 60,000 234,000 3.9000 1.090 1.090 1.118 1.090 1.090 214,697 1.0899 0.00%
1994-03-17 0 3.900 3.875 3.900 3.850 4.050 790,000 3,075,250 3.8927 1.090 1.083 1.090 1.076 1.132 2,826,838 1.0879 -3.70%
1994-03-16 0 4.050 4.000 4.050 3.875 4.150 3,070,000 12,320,800 4.0133 1.132 1.118 1.132 1.083 1.160 10,985,308 1.1216 10.20%
1994-03-15 0 3.675 3.675 - - - 0 0 - 1.027 1.027 - - - 0 - 1.38%
1994-03-14 0 3.625 3.625 - 3.600 3.600 6,000 21,600 3.6000 1.013 1.013 - 1.006 1.006 21,470 1.0061 -2.03%
1994-03-11 0 3.700 3.600 - - - 0 0 - 1.034 1.006 - - - 0 - 0.00%
1994-03-10 0 3.700 - - - - 0 0 - 1.034 - - - - 0 - 0.00%
1994-03-09 0 3.700 - - - - 354,000 1,292,100 3.6500 1.034 - - - - 1,266,710 1.0200 0.00%
1994-03-08 0 3.700 3.625 3.700 3.700 3.700 30,000 111,000 3.7000 1.034 1.013 1.034 1.034 1.034 107,348 1.0340 0.00%
1994-03-07 0 3.700 3.650 - - - 0 0 - 1.034 1.020 - - - 0 - 0.00%
1994-03-04 0 3.700 3.650 - 3.700 3.750 122,000 452,600 3.7098 1.034 1.020 - 1.034 1.048 436,550 1.0368 -1.33%
1994-03-03 0 3.750 3.700 3.750 3.750 3.800 30,000 113,500 3.7833 1.048 1.034 1.048 1.048 1.062 107,348 1.0573 0.00%
1994-03-02 0 3.750 3.750 3.800 3.700 3.700 92,000 342,600 3.7239 1.048 1.048 1.062 1.034 1.034 329,201 1.0407 0.00%
1994-03-01 0 3.750 3.700 3.750 3.675 3.750 238,000 884,250 3.7153 1.048 1.034 1.048 1.027 1.048 851,630 1.0383 4.17%
1994-02-28 0 3.600 3.600 - 3.600 3.600 2,000 7,200 3.6000 1.006 1.006 - 1.006 1.006 7,157 1.0061 0.00%
1994-02-25 0 3.600 - 3.625 3.600 3.600 120,000 432,000 3.6000 1.006 - 1.013 1.006 1.006 429,393 1.0061 -1.37%
1994-02-24 0 3.650 3.625 3.650 3.625 3.675 100,000 364,750 3.6475 1.020 1.013 1.020 1.013 1.027 357,828 1.0193 0.00%
1994-02-23 0 3.650 3.600 3.650 3.650 3.650 20,000 73,000 3.6500 1.020 1.006 1.020 1.020 1.020 71,566 1.0200 -0.68%
1994-02-22 0 3.675 3.600 3.675 3.675 3.700 66,000 243,800 3.6939 1.027 1.006 1.027 1.027 1.034 236,166 1.0323 -0.68%
1994-02-21 0 3.700 3.700 3.750 3.700 3.800 326,000 1,217,400 3.7344 1.034 1.034 1.048 1.034 1.062 1,166,518 1.0436 -2.63%
1994-02-18 0 3.800 3.775 3.800 3.800 3.850 304,000 1,159,300 3.8135 1.062 1.055 1.062 1.062 1.076 1,087,796 1.0657 -1.30%
1994-02-17 0 3.850 3.750 3.850 3.750 3.750 66,000 247,500 3.7500 1.076 1.048 1.076 1.048 1.048 236,166 1.0480 0.00%
1994-02-16 0 3.850 3.750 3.850 3.850 3.950 200,000 782,600 3.9130 1.076 1.048 1.076 1.076 1.104 715,655 1.0935 -3.75%
1994-02-15 0 4.000 3.800 4.000 4.000 4.000 50,000 200,000 4.0000 1.118 1.062 1.118 1.118 1.118 178,914 1.1179 -4.76%
1994-02-14 0 4.200 - 4.200 - - 0 0 - 1.174 - 1.174 - - 0 - -2.33%
1994-02-09 0 4.300 - 4.300 4.300 4.300 2,000 8,600 4.3000 1.202 - 1.202 1.202 1.202 7,157 1.2017 0.00%
1994-02-08 0 4.300 - 4.300 - - 0 0 - 1.202 - 1.202 - - 0 - -2.27%
1994-02-07 0 4.400 - 4.400 4.400 4.400 60,000 264,000 4.4000 1.230 - 1.230 1.230 1.230 214,697 1.2296 -1.68%
1994-02-04 0 4.475 - 4.500 - - 0 0 - 1.251 - 1.258 - - 0 - 0.00%
1994-02-03 0 4.475 - 4.500 - - 0 0 - 1.251 - 1.258 - - 0 - 0.00%
1994-02-02 0 4.475 - 4.475 - - 0 0 - 1.251 - 1.251 - - 0 - -0.56%
1994-02-01 0 4.500 4.500 4.525 4.450 4.525 316,000 1,426,400 4.5139 1.258 1.258 1.265 1.244 1.265 1,130,735 1.2615 2.27%
1994-01-31 0 4.400 4.425 4.450 4.250 4.450 190,000 823,800 4.3358 1.230 1.237 1.244 1.188 1.244 679,872 1.2117 5.39%
1994-01-28 0 4.175 4.075 4.200 4.125 4.175 36,000 149,800 4.1611 1.167 1.139 1.174 1.153 1.167 128,818 1.1629 3.09%
1994-01-27 0 4.050 4.000 - 4.050 4.050 50,000 202,500 4.0500 1.132 1.118 - 1.132 1.132 178,914 1.1318 1.89%
1994-01-26 0 3.975 3.975 4.000 4.000 4.000 110,000 440,000 4.0000 1.111 1.111 1.118 1.118 1.118 393,610 1.1179 0.00%
1994-01-25 0 3.975 3.975 4.000 3.950 4.000 100,000 398,350 3.9835 1.111 1.111 1.118 1.104 1.118 357,828 1.1132 0.00%
1994-01-24 0 3.975 3.950 4.000 3.950 3.975 40,000 158,750 3.9688 1.111 1.104 1.118 1.104 1.111 143,131 1.1091 0.00%
1994-01-21 0 3.975 3.975 4.000 3.975 3.975 100,000 397,500 3.9750 1.111 1.111 1.118 1.111 1.111 357,828 1.1109 0.00%
1994-01-20 0 3.975 3.975 4.000 3.975 3.975 32,000 127,200 3.9750 1.111 1.111 1.118 1.111 1.111 114,505 1.1109 0.00%
1994-01-19 0 3.975 3.975 4.000 3.975 3.975 10,000 39,750 3.9750 1.111 1.111 1.118 1.111 1.111 35,783 1.1109 -0.63%
1994-01-18 0 4.000 3.975 4.000 3.975 4.000 492,000 1,967,000 3.9980 1.118 1.111 1.118 1.111 1.118 1,760,512 1.1173 0.00%
1994-01-17 0 4.000 - 4.000 4.000 4.000 100,000 400,000 4.0000 1.118 - 1.118 1.118 1.118 357,828 1.1179 0.00%
1994-01-14 0 4.000 4.000 4.050 4.025 4.050 400,000 1,612,500 4.0313 1.118 1.118 1.132 1.125 1.132 1,431,310 1.1266 1.27%
1994-01-13 0 3.950 3.950 4.000 3.950 4.000 700,000 2,780,000 3.9714 1.104 1.104 1.118 1.104 1.118 2,504,793 1.1099 -1.25%
1994-01-12 0 4.000 4.000 4.050 4.000 4.000 2,000 8,000 4.0000 1.118 1.118 1.132 1.118 1.118 7,157 1.1179 -2.44%
1994-01-11 0 4.100 4.100 - 4.050 4.050 6,000 24,300 4.0500 1.146 1.146 - 1.132 1.132 21,470 1.1318 1.86%
1994-01-10 0 4.025 4.025 4.050 4.025 4.025 164,000 660,100 4.0250 1.125 1.125 1.132 1.125 1.125 586,837 1.1248 0.00%
1994-01-07 0 4.025 4.000 4.025 4.000 4.050 194,000 779,750 4.0193 1.125 1.118 1.125 1.118 1.132 694,186 1.1233 -0.62%
1994-01-06 0 4.050 4.025 4.050 4.050 4.050 526,000 2,130,300 4.0500 1.132 1.125 1.132 1.132 1.132 1,882,173 1.1318 0.00%
1994-01-05 0 4.050 4.050 4.100 4.050 4.050 198,000 801,900 4.0500 1.132 1.132 1.146 1.132 1.132 708,499 1.1318 0.00%
1994-01-04 0 4.050 4.050 4.075 4.050 4.050 120,000 486,000 4.0500 1.132 1.132 1.139 1.132 1.132 429,393 1.1318 0.00%
1994-01-03 0 4.050 4.050 4.075 4.000 4.050 252,000 1,017,400 4.0373 1.132 1.132 1.139 1.118 1.132 901,726 1.1283

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