Hon Kwok Land Investment Company, Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00160  1972-09-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 0 0.950 0.950 0.980 0.910 0.980 569,000 525,450 0.9235 0.950 0.950 0.980 0.910 0.980 569,000 0.9235 1.06%
2026-01-15 0 0.940 0.940 0.960 0.940 0.940 2,000 1,880 0.9400 0.940 0.940 0.960 0.940 0.940 2,000 0.9400 0.00%
2026-01-14 0 0.940 0.940 0.960 - - 0 0 - 0.940 0.940 0.960 - - 0 - 0.00%
2026-01-13 0 0.940 0.940 0.960 0.930 0.960 42,000 39,360 0.9371 0.940 0.940 0.960 0.930 0.960 42,000 0.9371 -1.05%
2026-01-12 0 0.950 0.930 0.970 - - 0 0 - 0.950 0.930 0.970 - - 0 - 0.00%
2026-01-09 0 0.950 0.930 0.960 - - 0 0 - 0.950 0.930 0.960 - - 0 - 0.00%
2026-01-08 0 0.950 0.930 0.960 - - 0 0 - 0.950 0.930 0.960 - - 0 - 0.00%
2026-01-07 0 0.950 0.930 0.960 - - 0 0 - 0.950 0.930 0.960 - - 0 - 0.00%
2026-01-06 0 0.950 0.940 0.950 0.940 0.950 1,564,000 1,470,480 0.9402 0.950 0.940 0.950 0.940 0.950 1,564,000 0.9402 0.00%
2026-01-05 0 0.950 0.950 0.980 - - 0 0 - 0.950 0.950 0.980 - - 0 - 0.00%
2026-01-02 0 0.950 0.950 0.960 0.930 0.940 66,000 62,020 0.9397 0.950 0.950 0.960 0.930 0.940 66,000 0.9397 1.06%
2025-12-31 0 0.940 0.930 0.940 - - 0 0 - 0.940 0.930 0.940 - - 0 - 0.00%
2025-12-30 0 0.940 0.930 0.960 0.940 0.940 3,034 2,810 0.9262 0.940 0.930 0.960 0.940 0.940 3,034 0.9262 0.00%
2025-12-29 0 0.940 0.940 0.980 0.940 0.940 26,000 24,680 0.9492 0.940 0.940 0.980 0.940 0.940 26,000 0.9492 -1.05%
2025-12-24 0 0.950 0.940 0.980 - - 0 0 - 0.950 0.940 0.980 - - 0 - 0.00%
2025-12-23 0 0.950 0.950 0.980 0.940 0.940 18,000 16,920 0.9400 0.950 0.950 0.980 0.940 0.940 18,000 0.9400 1.06%
2025-12-22 0 0.940 0.940 0.980 0.940 0.950 191,000 180,580 0.9454 0.940 0.940 0.980 0.940 0.950 191,000 0.9454 -1.05%
2025-12-19 0 0.950 0.940 0.980 0.950 0.950 22,000 20,900 0.9500 0.950 0.940 0.980 0.950 0.950 22,000 0.9500 0.00%
2025-12-18 0 0.950 0.940 0.980 0.950 0.960 58,000 55,120 0.9503 0.950 0.940 0.980 0.950 0.960 58,000 0.9503 -4.04%
2025-12-17 0 0.990 0.970 1.010 0.960 0.990 41,000 39,920 0.9737 0.990 0.970 1.010 0.960 0.990 41,000 0.9737 3.13%
2025-12-16 0 0.960 0.960 0.990 0.960 0.960 100,000 96,000 0.9600 0.960 0.960 0.990 0.960 0.960 100,000 0.9600 -1.03%
2025-12-15 0 0.970 0.970 1.010 0.970 0.980 76,000 74,100 0.9750 0.970 0.970 1.010 0.970 0.980 76,000 0.9750 -4.90%
2025-12-12 0 1.020 0.980 1.050 0.980 1.020 46,000 45,820 0.9961 1.020 0.980 1.050 0.980 1.020 46,000 0.9961 2.00%
2025-12-11 0 1.000 1.000 1.060 - - 0 0 - 1.000 1.000 1.060 - - 0 - 0.00%
2025-12-10 0 1.000 0.990 1.050 - - 0 0 - 1.000 0.990 1.050 - - 0 - 0.00%
2025-12-09 0 1.000 0.990 1.050 1.000 1.000 101,000 100,900 0.9990 1.000 0.990 1.050 1.000 1.000 101,000 0.9990 -1.96%
2025-12-08 0 1.020 1.000 1.060 - - 0 0 - 1.020 1.000 1.060 - - 0 - 0.00%
2025-12-05 0 1.020 1.000 1.060 - - 0 0 - 1.020 1.000 1.060 - - 0 - 0.00%
2025-12-04 0 1.020 1.000 1.050 - - 0 0 - 1.020 1.000 1.050 - - 0 - 0.00%
2025-12-03 0 1.020 1.000 1.060 1.020 1.020 88,000 88,800 1.0091 1.020 1.000 1.060 1.020 1.020 88,000 1.0091 0.00%
2025-12-02 0 1.020 1.000 1.060 - - 0 0 - 1.020 1.000 1.060 - - 0 - 0.00%
2025-12-01 0 1.020 1.010 1.040 1.020 1.020 72,000 73,440 1.0200 1.020 1.010 1.040 1.020 1.020 72,000 1.0200 2.00%
2025-11-28 0 1.000 1.000 1.060 - - 0 0 - 1.000 1.000 1.060 - - 0 - 0.00%
2025-11-27 0 1.000 1.000 1.050 - - 0 0 - 1.000 1.000 1.050 - - 0 - 0.00%
2025-11-26 0 1.000 1.000 1.040 1.000 1.000 2,000 2,000 1.0000 1.000 1.000 1.040 1.000 1.000 2,000 1.0000 -0.99%
2025-11-25 0 1.010 1.010 1.040 1.010 1.030 8,000 8,120 1.0150 1.010 1.010 1.040 1.010 1.030 8,000 1.0150 0.00%
2025-11-24 0 1.010 1.000 1.030 1.010 1.010 32,000 32,320 1.0100 1.010 1.000 1.030 1.010 1.010 32,000 1.0100 -0.98%
2025-11-21 0 1.020 1.000 1.060 1.020 1.020 50,071 51,068 1.0199 1.020 1.000 1.060 1.020 1.020 50,071 1.0199 -0.97%
2025-11-20 0 1.030 1.020 1.040 - - 0 0 - 1.030 1.020 1.040 - - 0 - 0.00%
2025-11-19 0 1.030 1.020 1.040 - - 0 0 - 1.030 1.020 1.040 - - 0 - 0.00%
2025-11-18 0 1.030 1.020 1.050 1.030 1.030 50,000 51,500 1.0300 1.030 1.020 1.050 1.030 1.030 50,000 1.0300 0.00%
2025-11-17 0 1.030 1.030 1.060 1.020 1.030 12,000 12,340 1.0283 1.030 1.030 1.060 1.020 1.030 12,000 1.0283 1.98%
2025-11-14 0 1.010 1.000 1.030 - - 0 0 - 1.010 1.000 1.030 - - 0 - 0.00%
2025-11-13 0 1.010 1.010 1.040 0.950 1.040 294,920 295,200 1.0009 1.010 1.010 1.040 0.950 1.040 294,920 1.0009 -2.88%
2025-11-12 0 1.040 1.040 1.080 - - 0 0 - 1.040 1.040 1.080 - - 0 - 0.00%
2025-11-11 0 1.040 1.040 1.080 1.030 1.040 6,000 6,220 1.0367 1.040 1.040 1.080 1.030 1.040 6,000 1.0367 0.00%
2025-11-10 0 1.040 1.040 1.060 1.030 1.030 4,292 4,412 1.0280 1.040 1.040 1.060 1.030 1.030 4,292 1.0280 -0.95%
2025-11-07 0 1.050 1.050 1.060 - - 0 0 - 1.050 1.050 1.060 - - 0 - 1.94%
2025-11-06 0 1.030 1.030 1.080 1.030 1.040 214,000 220,600 1.0308 1.030 1.030 1.080 1.030 1.040 214,000 1.0308 0.00%
2025-11-05 0 1.030 1.020 1.060 1.030 1.040 250,000 259,500 1.0380 1.030 1.020 1.060 1.030 1.040 250,000 1.0380 0.00%
2025-11-04 0 1.030 1.030 1.060 1.030 1.040 150,000 155,400 1.0360 1.030 1.030 1.060 1.030 1.040 150,000 1.0360 0.00%
2025-11-03 0 1.030 1.030 1.050 1.030 1.050 128,000 132,240 1.0331 1.030 1.030 1.050 1.030 1.050 128,000 1.0331 0.00%
2025-10-31 0 1.030 1.020 1.070 1.030 1.070 136,000 142,120 1.0450 1.030 1.020 1.070 1.030 1.070 136,000 1.0450 -2.83%
2025-10-30 0 1.060 1.050 1.060 1.050 1.090 76,000 80,840 1.0637 1.060 1.050 1.060 1.050 1.090 76,000 1.0637 -1.85%
2025-10-28 0 1.080 1.080 1.150 1.060 1.090 34,000 36,560 1.0753 1.080 1.080 1.150 1.060 1.090 34,000 1.0753 -6.09%
2025-10-27 0 1.150 1.090 1.150 - - 0 0 - 1.150 1.090 1.150 - - 0 - 0.00%
2025-10-24 0 1.150 1.130 1.150 - - 0 0 - 1.150 1.130 1.150 - - 0 - -0.86%
2025-10-23 0 1.160 1.130 1.160 1.070 1.160 193,600 221,344 1.1433 1.160 1.130 1.160 1.070 1.160 193,600 1.1433 9.43%
2025-10-22 0 1.060 1.060 1.100 1.060 1.060 6,000 6,360 1.0600 1.060 1.060 1.100 1.060 1.060 6,000 1.0600 -0.93%
2025-10-21 0 1.070 1.060 1.100 1.060 1.070 340,000 360,460 1.0602 1.070 1.060 1.100 1.060 1.070 340,000 1.0602 0.94%
2025-10-20 0 1.060 1.030 1.080 1.050 1.060 169,671 179,121 1.0557 1.060 1.030 1.080 1.050 1.060 169,671 1.0557 0.00%
2025-10-17 0 1.060 1.050 1.060 1.060 1.060 403,600 427,768 1.0599 1.060 1.050 1.060 1.060 1.060 403,600 1.0599 -0.93%
2025-10-16 0 1.070 1.060 1.070 1.070 1.070 12,000 12,840 1.0700 1.070 1.060 1.070 1.070 1.070 12,000 1.0700 0.94%
2025-10-15 0 1.060 1.060 1.100 1.060 1.060 24,000 25,440 1.0600 1.060 1.060 1.100 1.060 1.060 24,000 1.0600 0.00%
2025-10-14 0 1.060 1.050 1.100 1.050 1.060 24,405 25,813 1.0577 1.060 1.050 1.100 1.050 1.060 24,405 1.0577 -3.64%
2025-10-13 0 1.100 1.050 1.100 - - 0 0 - 1.100 1.050 1.100 - - 0 - 0.00%
2025-10-10 0 1.100 1.060 1.100 - - 0 0 - 1.100 1.060 1.100 - - 0 - 0.00%
2025-10-09 0 1.100 1.060 1.100 1.060 1.100 26,000 27,840 1.0708 1.100 1.060 1.100 1.060 1.100 26,000 1.0708 0.00%
2025-10-08 0 1.100 1.060 1.100 1.060 1.100 6,000 6,440 1.0733 1.100 1.060 1.100 1.060 1.100 6,000 1.0733 3.77%
2025-10-06 0 1.060 1.060 1.100 1.060 1.100 8,392 9,043 1.0776 1.060 1.060 1.100 1.060 1.100 8,392 1.0776 -3.64%
2025-10-03 0 1.100 1.100 1.110 1.100 1.100 4,000 4,400 1.1000 1.100 1.100 1.110 1.100 1.100 4,000 1.1000 0.92%
2025-10-02 0 1.090 1.060 1.100 1.090 1.100 64,800 71,032 1.0962 1.090 1.060 1.100 1.090 1.100 64,800 1.0962 2.83%
2025-09-30 0 1.060 1.060 1.090 1.030 1.060 190,000 201,340 1.0597 1.060 1.060 1.090 1.030 1.060 190,000 1.0597 0.00%
2025-09-29 0 1.060 1.020 1.090 1.060 1.060 202,000 214,120 1.0600 1.060 1.020 1.090 1.060 1.060 202,000 1.0600 0.00%
2025-09-26 0 1.060 1.060 1.080 1.060 1.070 4,000 4,260 1.0650 1.060 1.060 1.080 1.060 1.070 4,000 1.0650 0.00%
2025-09-25 0 1.060 1.060 1.070 - - 0 0 - 1.060 1.060 1.070 - - 0 - 3.92%
2025-09-24 0 1.020 1.020 1.070 1.020 1.070 240,000 252,980 1.0541 1.020 1.020 1.070 1.020 1.070 240,000 1.0541 -3.77%
2025-09-23 0 1.060 1.060 1.080 - - 0 0 - 1.060 1.060 1.080 - - 0 - 0.00%
2025-09-22 0 1.060 1.020 1.080 1.060 1.060 100,000 106,000 1.0600 1.060 1.020 1.080 1.060 1.060 100,000 1.0600 0.00%
2025-09-19 0 1.060 1.060 1.090 - - 0 0 - 1.060 1.060 1.090 - - 0 - 0.00%
2025-09-18 0 1.060 1.060 1.070 1.020 1.060 109,000 115,350 1.0583 1.060 1.060 1.070 1.020 1.060 109,000 1.0583 -0.93%
2025-09-17 0 1.070 1.070 1.100 1.070 1.070 19,000 20,290 1.0679 1.070 1.070 1.100 1.070 1.070 19,000 1.0679 0.00%
2025-09-16 0 1.070 1.060 1.110 1.060 1.070 104,000 110,260 1.0602 1.070 1.060 1.110 1.060 1.070 104,000 1.0602 0.94%
2025-09-15 0 1.060 1.050 1.080 1.040 1.070 354,000 375,420 1.0605 1.060 1.050 1.080 1.040 1.070 354,000 1.0605 -0.93%
2025-09-12 0 1.070 1.060 1.110 1.060 1.070 592,000 631,420 1.0666 1.070 1.060 1.110 1.060 1.070 592,000 1.0666 0.00%
2025-09-11 0 1.070 1.060 1.070 1.060 1.080 346,000 370,400 1.0705 1.070 1.060 1.070 1.060 1.080 346,000 1.0705 0.00%
2025-09-10 0 1.070 1.070 1.090 1.070 1.070 40,000 42,800 1.0700 1.070 1.070 1.090 1.070 1.070 40,000 1.0700 0.94%
2025-09-09 0 1.060 1.060 1.100 - - 0 0 - 1.060 1.060 1.100 - - 0 - 0.00%
2025-09-08 0 1.060 1.060 1.110 1.060 1.070 13,700 14,517 1.0596 1.060 1.060 1.110 1.060 1.070 13,700 1.0596 -0.93%
2025-09-05 0 1.070 1.070 1.100 1.070 1.070 62,000 66,340 1.0700 1.070 1.070 1.100 1.070 1.070 62,000 1.0700 1.90%
2025-09-04 0 1.050 1.030 1.050 - - 0 0 - 1.050 1.030 1.050 - - 0 - -0.94%
2025-09-03 0 1.060 1.030 1.110 1.060 1.060 22,000 23,280 1.0582 1.060 1.030 1.110 1.060 1.060 22,000 1.0582 -0.93%
2025-09-02 0 1.100 1.090 1.120 - - 0 0 - 1.070 1.060 1.089 - - 0 - 0.00%
2025-09-01 0 1.100 1.100 1.120 1.090 1.100 12,000 13,180 1.0983 1.070 1.070 1.089 1.060 1.070 12,336 1.0684 0.00%
2025-08-29 0 1.100 1.090 1.110 1.070 1.110 402,289 438,163 1.0892 1.070 1.060 1.080 1.041 1.080 413,568 1.0595 2.80%
2025-08-28 0 1.070 1.070 1.100 1.070 1.070 100,000 107,000 1.0700 1.041 1.041 1.070 1.041 1.041 102,804 1.0408 0.00%
2025-08-27 0 1.070 1.070 1.080 1.070 1.080 29,000 31,180 1.0752 1.041 1.041 1.051 1.041 1.051 29,813 1.0458 -0.93%
2025-08-26 0 1.080 1.080 1.090 1.070 1.080 114,000 123,080 1.0796 1.051 1.051 1.060 1.041 1.051 117,196 1.0502 -0.92%
2025-08-25 0 1.090 1.050 1.120 1.070 1.090 132,000 143,460 1.0868 1.060 1.021 1.089 1.041 1.060 135,701 1.0572 1.87%
2025-08-22 0 1.070 1.070 1.110 - - 132,000 141,240 1.0700 1.041 1.041 1.080 - - 135,701 1.0408 0.00%
2025-08-21 0 1.070 1.070 1.120 - - 0 0 - 1.041 1.041 1.089 - - 0 - 0.00%
2025-08-20 0 1.070 1.060 1.120 - - 0 0 - 1.041 1.031 1.089 - - 0 - 0.00%
2025-08-19 0 1.070 1.070 1.100 1.060 1.060 240,000 254,400 1.0600 1.041 1.041 1.070 1.031 1.031 246,729 1.0311 0.94%
2025-08-18 0 1.060 1.060 1.080 - - 0 0 - 1.031 1.031 1.051 - - 0 - 0.00%
2025-08-15 0 1.060 1.060 1.080 - - 0 0 - 1.031 1.031 1.051 - - 0 - 0.00%
2025-08-14 0 1.060 1.060 1.080 1.060 1.060 43,200 45,756 1.0592 1.031 1.031 1.051 1.031 1.031 44,411 1.0303 0.00%
2025-08-13 0 1.060 1.060 1.080 1.050 1.150 710,000 765,040 1.0775 1.031 1.031 1.051 1.021 1.119 729,907 1.0481 0.00%
2025-08-12 0 1.060 1.050 1.080 - - 0 0 - 1.031 1.021 1.051 - - 0 - 0.00%
2025-08-11 0 1.060 1.050 1.080 1.050 1.060 27,000 28,540 1.0570 1.031 1.021 1.051 1.021 1.031 27,757 1.0282 -0.93%
2025-08-08 0 1.070 1.050 1.070 1.050 1.070 30,000 31,880 1.0627 1.041 1.021 1.041 1.021 1.041 30,841 1.0337 1.90%
2025-08-07 0 1.050 1.050 1.070 1.050 1.070 176,000 187,180 1.0635 1.021 1.021 1.041 1.021 1.041 180,935 1.0345 -0.94%
2025-08-06 0 1.060 1.060 1.070 1.050 1.060 32,000 33,900 1.0594 1.031 1.031 1.041 1.021 1.031 32,897 1.0305 0.95%
2025-08-05 0 1.050 1.050 1.060 1.040 1.050 177,106 185,697 1.0485 1.021 1.021 1.031 1.012 1.021 182,072 1.0199 1.94%
2025-08-04 0 1.030 1.030 1.050 1.030 1.030 132,000 135,960 1.0300 1.002 1.002 1.021 1.002 1.002 135,701 1.0019 -0.96%
2025-08-01 0 1.040 1.030 1.040 1.030 1.040 154,000 160,140 1.0399 1.012 1.002 1.012 1.002 1.012 158,318 1.0115 -0.95%
2025-07-31 0 1.050 1.040 1.060 1.040 1.050 138,000 144,660 1.0483 1.021 1.012 1.031 1.012 1.021 141,869 1.0197 0.00%
2025-07-30 0 1.050 1.040 1.090 1.050 1.050 10,000 10,500 1.0500 1.021 1.012 1.060 1.021 1.021 10,280 1.0214 0.00%
2025-07-29 0 1.050 1.040 1.060 1.030 1.050 70,000 73,060 1.0437 1.021 1.012 1.031 1.002 1.021 71,963 1.0152 0.96%
2025-07-28 0 1.040 1.040 1.060 1.030 1.040 22,000 22,820 1.0373 1.012 1.012 1.031 1.002 1.012 22,617 1.0090 0.00%
2025-07-25 0 1.040 1.030 1.060 1.030 1.040 62,000 64,260 1.0365 1.012 1.002 1.031 1.002 1.012 63,738 1.0082 0.97%
2025-07-24 0 1.030 1.030 1.050 1.020 1.050 104,000 107,540 1.0340 1.002 1.002 1.021 0.992 1.021 106,916 1.0058 -0.96%
2025-07-23 0 1.040 1.040 1.070 1.040 1.040 3,771 3,868 1.0257 1.012 1.012 1.041 1.012 1.012 3,877 0.9977 -3.70%
2025-07-22 0 1.080 1.040 1.080 1.030 1.080 22,000 22,760 1.0345 1.051 1.012 1.051 1.002 1.051 22,617 1.0063 3.85%
2025-07-21 0 1.040 1.040 1.080 1.040 1.050 28,000 29,300 1.0464 1.012 1.012 1.051 1.012 1.021 28,785 1.0179 -1.89%
2025-07-18 0 1.060 1.050 1.090 - - 0 0 - 1.031 1.021 1.060 - - 0 - 0.00%
2025-07-17 0 1.060 1.050 1.060 1.060 1.070 80,860 85,994 1.0635 1.031 1.021 1.031 1.031 1.041 83,127 1.0345 0.00%
2025-07-16 0 1.060 1.060 1.080 1.060 1.080 26,000 28,040 1.0785 1.031 1.031 1.051 1.031 1.051 26,729 1.0490 0.00%
2025-07-15 0 1.060 1.060 1.070 1.060 1.060 14,000 14,840 1.0600 1.031 1.031 1.041 1.031 1.031 14,393 1.0311 0.00%
2025-07-14 0 1.060 1.050 1.070 1.050 1.060 40,000 42,380 1.0595 1.031 1.021 1.041 1.021 1.031 41,121 1.0306 0.95%
2025-07-11 0 1.050 1.050 1.070 1.050 1.050 30,178 31,681 1.0498 1.021 1.021 1.041 1.021 1.021 31,024 1.0212 0.00%
2025-07-10 0 1.050 1.050 1.060 1.040 1.050 122,000 127,980 1.0490 1.021 1.021 1.031 1.012 1.021 125,421 1.0204 0.96%
2025-07-09 0 1.040 1.040 1.060 1.040 1.050 84,000 88,180 1.0498 1.012 1.012 1.031 1.012 1.021 86,355 1.0211 -3.70%
2025-07-08 0 1.080 1.040 1.090 - - 0 0 - 1.051 1.012 1.060 - - 0 - 0.00%
2025-07-07 0 1.080 1.040 1.080 1.040 1.080 30,000 31,800 1.0600 1.051 1.012 1.051 1.012 1.051 30,841 1.0311 0.93%
2025-07-04 0 1.070 1.050 1.080 1.040 1.070 36,000 38,340 1.0650 1.041 1.021 1.051 1.012 1.041 37,009 1.0360 0.94%
2025-07-03 0 1.060 1.050 1.070 1.020 1.060 94,500 98,410 1.0414 1.031 1.021 1.041 0.992 1.031 97,150 1.0130 3.92%
2025-07-02 0 1.020 1.020 1.050 1.020 1.040 36,000 37,320 1.0367 0.992 0.992 1.021 0.992 1.012 37,009 1.0084 2.00%
2025-06-30 0 1.000 1.000 1.020 1.000 1.020 224,000 224,420 1.0019 0.973 0.973 0.992 0.973 0.992 230,280 0.9746 -0.99%
2025-06-27 0 1.010 1.010 1.020 0.990 1.030 394,000 398,100 1.0104 0.982 0.982 0.992 0.963 1.002 405,047 0.9828 1.00%
2025-06-26 0 1.000 1.000 1.030 1.000 1.030 553,540 555,169 1.0029 0.973 0.973 1.002 0.973 1.002 569,060 0.9756 -2.91%
2025-06-25 0 1.030 1.010 1.040 1.010 1.030 332,000 336,700 1.0142 1.002 0.982 1.012 0.982 1.002 341,308 0.9865 0.98%
2025-06-24 0 1.020 1.020 1.040 1.020 1.020 42,000 42,840 1.0200 0.992 0.992 1.012 0.992 0.992 43,178 0.9922 0.99%
2025-06-23 0 1.010 1.010 1.050 - - 0 0 - 0.982 0.982 1.021 - - 0 - 0.00%
2025-06-20 0 1.010 1.010 1.050 1.000 1.010 36,600 36,908 1.0084 0.982 0.982 1.021 0.973 0.982 37,626 0.9809 0.00%
2025-06-19 0 1.010 1.000 1.040 - - 0 0 - 0.982 0.973 1.012 - - 0 - 0.00%
2025-06-18 0 1.010 1.010 1.040 1.010 1.010 32,000 32,620 1.0194 0.982 0.982 1.012 0.982 0.982 32,897 0.9916 0.00%
2025-06-17 0 1.010 1.000 1.030 1.010 1.010 20,000 20,200 1.0100 0.982 0.973 1.002 0.982 0.982 20,561 0.9825 0.00%
2025-06-16 0 1.010 1.000 1.040 0.990 1.030 180,000 182,880 1.0160 0.982 0.973 1.012 0.963 1.002 185,047 0.9883 -3.81%
2025-06-13 0 1.050 1.010 1.050 - - 0 0 - 1.021 0.982 1.021 - - 0 - 0.00%
2025-06-12 0 1.050 1.040 1.060 1.030 1.070 526,000 556,920 1.0588 1.021 1.012 1.031 1.002 1.041 540,748 1.0299 -0.94%
2025-06-11 0 1.060 1.050 1.090 1.020 1.070 178,000 188,820 1.0608 1.031 1.021 1.060 0.992 1.041 182,991 1.0319 3.92%
2025-06-10 0 1.020 1.020 1.030 1.010 1.030 86,000 87,860 1.0216 0.992 0.992 1.002 0.982 1.002 88,411 0.9938 0.00%
2025-06-09 0 1.020 1.020 1.060 1.010 1.060 234,000 241,260 1.0310 0.992 0.992 1.031 0.982 1.031 240,561 1.0029 -0.97%
2025-06-06 0 1.030 1.030 1.040 1.010 1.030 197,771 203,575 1.0293 1.002 1.002 1.012 0.982 1.002 203,316 1.0013 -0.96%
2025-06-05 0 1.040 1.030 1.060 1.020 1.040 35,300 36,574 1.0361 1.012 1.002 1.031 0.992 1.012 36,290 1.0078 -1.89%
2025-06-04 0 1.060 1.020 1.080 1.030 1.070 8,000 8,460 1.0575 1.031 0.992 1.051 1.002 1.041 8,224 1.0287 2.91%
2025-06-03 0 1.030 1.020 1.060 - - 0 0 - 1.002 0.992 1.031 - - 0 - 0.00%
2025-06-02 0 1.030 1.020 1.060 - - 0 0 - 1.002 0.992 1.031 - - 0 - 0.00%
2025-05-30 0 1.030 1.030 1.060 1.020 1.030 13,348 13,654 1.0229 1.002 1.002 1.031 0.992 1.002 13,722 0.9950 0.00%
2025-05-29 0 1.030 1.030 1.070 - - 0 0 - 1.002 1.002 1.041 - - 0 - 0.00%
2025-05-28 0 1.030 1.030 1.070 - - 0 0 - 1.002 1.002 1.041 - - 0 - 0.00%
2025-05-27 0 1.030 1.020 1.060 1.020 1.030 24,000 24,500 1.0208 1.002 0.992 1.031 0.992 1.002 24,673 0.9930 0.98%
2025-05-26 0 1.020 1.000 1.060 1.010 1.030 15,321 15,554 1.0152 0.992 0.973 1.031 0.982 1.002 15,751 0.9875 0.00%
2025-05-23 0 1.020 1.000 1.070 1.010 1.020 258,000 263,140 1.0199 0.992 0.973 1.041 0.982 0.992 265,234 0.9921 0.00%
2025-05-22 0 1.020 1.020 1.070 1.020 1.020 328,000 334,560 1.0200 0.992 0.992 1.041 0.992 0.992 337,196 0.9922 0.00%
2025-05-21 0 1.020 1.010 1.060 1.010 1.020 4,000 4,060 1.0150 0.992 0.982 1.031 0.982 0.992 4,112 0.9873 0.00%
2025-05-20 0 1.020 1.020 1.030 - - 0 0 - 0.992 0.992 1.002 - - 0 - 0.00%
2025-05-19 0 1.020 1.010 1.060 - - 0 0 - 0.992 0.982 1.031 - - 0 - 0.00%
2025-05-16 0 1.020 1.010 1.070 - - 0 0 - 0.992 0.982 1.041 - - 0 - 0.00%
2025-05-15 0 1.020 1.020 1.060 - - 0 0 - 0.992 0.992 1.031 - - 0 - 0.00%
2025-05-14 0 1.020 1.020 1.070 1.020 1.020 6,000 6,120 1.0200 0.992 0.992 1.041 0.992 0.992 6,168 0.9922 0.00%
2025-05-13 0 1.020 1.020 1.060 1.010 1.060 17,127 17,698 1.0333 0.992 0.992 1.031 0.982 1.031 17,607 1.0052 -1.92%
2025-05-12 0 1.040 1.040 1.070 1.000 1.050 46,000 47,280 1.0278 1.012 1.012 1.041 0.973 1.021 47,290 0.9998 0.00%
2025-05-09 0 1.040 1.030 1.080 1.040 1.070 28,000 29,760 1.0629 1.012 1.002 1.051 1.012 1.041 28,785 1.0339 -2.80%
2025-05-08 0 1.070 1.060 1.080 - - 1,100 1,133 1.0300 1.041 1.031 1.051 - - 1,131 1.0019 0.00%
2025-05-07 0 1.070 1.030 1.070 - - 0 0 - 1.041 1.002 1.041 - - 0 - 0.00%
2025-05-06 0 1.070 1.040 1.110 - - 0 0 - 1.041 1.012 1.080 - - 0 - 0.00%
2025-05-02 0 1.070 1.040 1.080 1.070 1.090 400,000 432,100 1.0803 1.041 1.012 1.051 1.041 1.060 411,215 1.0508 -3.60%
2025-04-30 0 1.110 1.080 1.120 - - 0 0 - 1.080 1.051 1.089 - - 0 - 0.00%
2025-04-29 0 1.110 1.090 1.130 - - 0 0 - 1.080 1.060 1.099 - - 0 - 0.00%
2025-04-28 0 1.110 1.090 1.110 - - 0 0 - 1.080 1.060 1.080 - - 0 - 0.00%
2025-04-25 0 1.110 1.080 1.110 1.080 1.110 36,000 39,060 1.0850 1.080 1.051 1.080 1.051 1.080 37,009 1.0554 2.78%
2025-04-24 0 1.080 1.080 1.090 1.080 1.090 60,000 64,820 1.0803 1.051 1.051 1.060 1.051 1.060 61,682 1.0509 0.00%
2025-04-23 0 1.080 1.080 1.110 1.060 1.090 94,000 100,560 1.0698 1.051 1.051 1.080 1.031 1.060 96,636 1.0406 0.00%
2025-04-22 0 1.080 1.080 1.090 1.080 1.080 266,000 287,280 1.0800 1.051 1.051 1.060 1.051 1.051 273,458 1.0505 2.86%
2025-04-17 0 1.050 1.050 1.080 - - 0 0 - 1.021 1.021 1.051 - - 0 - 0.00%
2025-04-16 0 1.050 1.050 1.080 - - 0 0 - 1.021 1.021 1.051 - - 0 - 0.00%
2025-04-15 0 1.050 1.040 1.080 1.050 1.050 8,840 9,244 1.0457 1.021 1.012 1.051 1.021 1.021 9,088 1.0172 -1.87%
2025-04-14 0 1.070 1.040 1.080 1.040 1.070 40,000 42,540 1.0635 1.041 1.012 1.051 1.012 1.041 41,121 1.0345 2.88%
2025-04-11 0 1.040 1.040 1.060 1.040 1.040 22,000 22,880 1.0400 1.012 1.012 1.031 1.012 1.012 22,617 1.0116 -0.95%
2025-04-10 0 1.050 1.050 1.060 1.040 1.050 92,000 95,840 1.0417 1.021 1.021 1.031 1.012 1.021 94,579 1.0133 0.00%
2025-04-09 0 1.050 1.040 1.050 1.040 1.050 156,000 162,340 1.0406 1.021 1.012 1.021 1.012 1.021 160,374 1.0123 0.00%
2025-04-08 0 1.050 1.050 1.060 1.040 1.050 198,000 207,420 1.0476 1.021 1.021 1.031 1.012 1.021 203,551 1.0190 0.96%
2025-04-07 0 1.040 1.040 1.050 0.890 1.040 1,028,000 1,065,380 1.0364 1.012 1.012 1.021 0.866 1.012 1,056,822 1.0081 -2.80%
2025-04-03 0 1.070 1.070 1.090 1.070 1.070 14,000 14,980 1.0700 1.041 1.041 1.060 1.041 1.041 14,393 1.0408 0.00%
2025-04-02 0 1.070 1.020 1.090 - - 0 0 - 1.041 0.992 1.060 - - 0 - 0.00%
2025-04-01 0 1.070 1.050 1.090 - - 0 0 - 1.041 1.021 1.060 - - 0 - 0.00%
2025-03-31 0 1.070 1.070 1.090 1.070 1.080 165,000 176,590 1.0702 1.041 1.041 1.060 1.041 1.051 169,626 1.0411 0.00%
2025-03-28 0 1.070 1.040 1.090 1.040 1.080 22,310 23,370 1.0475 1.041 1.012 1.060 1.012 1.051 22,936 1.0189 0.00%
2025-03-27 0 1.070 1.070 1.080 1.050 1.070 87,000 91,360 1.0501 1.041 1.041 1.051 1.021 1.041 89,439 1.0215 0.00%
2025-03-26 0 1.070 1.070 1.080 1.040 1.070 445,776 476,771 1.0695 1.041 1.041 1.051 1.012 1.041 458,274 1.0404 3.88%
2025-03-25 0 1.030 1.030 1.080 1.020 1.030 80,000 81,920 1.0240 1.002 1.002 1.051 0.992 1.002 82,243 0.9961 -0.96%
2025-03-24 0 1.040 1.020 1.070 - - 0 0 - 1.012 0.992 1.041 - - 0 - 0.00%
2025-03-21 0 1.040 1.040 1.080 1.030 1.030 50,000 51,500 1.0300 1.012 1.012 1.051 1.002 1.002 51,402 1.0019 -1.89%
2025-03-20 0 1.060 1.030 1.070 1.030 1.070 104,000 108,580 1.0440 1.031 1.002 1.041 1.002 1.041 106,916 1.0156 -2.75%
2025-03-19 0 1.090 1.060 1.090 1.060 1.090 11,000 11,690 1.0627 1.060 1.031 1.060 1.031 1.060 11,308 1.0337 0.00%
2025-03-18 0 1.090 1.070 1.100 1.060 1.090 46,000 49,840 1.0835 1.060 1.041 1.070 1.031 1.060 47,290 1.0539 1.87%
2025-03-17 0 1.070 1.070 1.100 1.070 1.140 16,000 17,400 1.0875 1.041 1.041 1.070 1.041 1.109 16,449 1.0578 -0.93%
2025-03-14 0 1.080 1.050 1.100 - - 0 0 - 1.051 1.021 1.070 - - 0 - 0.00%
2025-03-13 0 1.080 1.080 1.100 1.070 1.100 84,000 91,500 1.0893 1.051 1.051 1.070 1.041 1.070 86,355 1.0596 -4.42%
2025-03-12 0 1.130 1.070 1.130 1.070 1.140 136,000 148,520 1.0921 1.099 1.041 1.099 1.041 1.109 139,813 1.0623 4.63%
2025-03-11 0 1.080 1.030 1.090 1.050 1.090 64,000 68,600 1.0719 1.051 1.002 1.060 1.021 1.060 65,794 1.0426 -0.92%
2025-03-10 0 1.090 1.050 1.090 1.040 1.100 74,000 78,600 1.0622 1.060 1.021 1.060 1.012 1.070 76,075 1.0332 2.83%
2025-03-07 0 1.060 1.030 1.080 1.020 1.060 72,000 75,000 1.0417 1.031 1.002 1.051 0.992 1.031 74,019 1.0133 3.92%
2025-03-06 0 1.020 1.020 1.050 1.020 1.030 88,000 89,860 1.0211 0.992 0.992 1.021 0.992 1.002 90,467 0.9933 2.00%
2025-03-05 0 1.000 1.000 1.050 1.000 1.040 388,000 391,920 1.0101 0.973 0.973 1.021 0.973 1.012 398,879 0.9826 -4.76%
2025-03-04 0 1.050 1.030 1.120 1.050 1.080 138,000 147,120 1.0661 1.021 1.002 1.089 1.021 1.051 141,869 1.0370 -4.55%
2025-03-03 0 1.100 1.080 1.130 1.100 1.100 108,000 118,800 1.1000 1.070 1.051 1.099 1.070 1.070 111,028 1.0700 -1.79%
2025-02-28 0 1.120 1.070 1.120 - - 0 0 - 1.089 1.041 1.089 - - 0 - 0.00%
2025-02-27 0 1.120 1.110 1.140 1.100 1.130 32,000 35,580 1.1119 1.089 1.080 1.109 1.070 1.099 32,897 1.0816 1.82%
2025-02-26 0 1.100 1.100 1.140 1.100 1.180 419,100 489,350 1.1676 1.070 1.070 1.109 1.070 1.148 430,850 1.1358 -3.51%
2025-02-25 0 1.140 1.100 1.140 0.970 1.200 1,116,000 1,231,220 1.1032 1.109 1.070 1.109 0.944 1.167 1,147,290 1.0732 16.33%
2025-02-24 0 0.980 0.970 0.980 0.960 0.990 537,160 526,563 0.9803 0.953 0.944 0.953 0.934 0.963 552,221 0.9535 0.00%
2025-02-21 0 0.980 0.970 0.980 0.970 0.980 86,000 84,260 0.9798 0.953 0.944 0.953 0.944 0.953 88,411 0.9530 1.03%
2025-02-20 0 0.970 0.970 0.980 0.970 0.980 108,000 105,700 0.9787 0.944 0.944 0.953 0.944 0.953 111,028 0.9520 0.00%
2025-02-19 0 0.970 0.970 0.980 0.970 0.990 104,040 101,737 0.9779 0.944 0.944 0.953 0.944 0.963 106,957 0.9512 -2.02%
2025-02-18 0 0.990 0.990 1.000 0.990 1.000 64,000 63,380 0.9903 0.963 0.963 0.973 0.963 0.973 65,794 0.9633 -1.00%
2025-02-17 0 1.000 0.990 1.000 0.990 1.000 72,000 71,980 0.9997 0.973 0.963 0.973 0.963 0.973 74,019 0.9725 2.04%
2025-02-14 0 0.980 0.970 0.990 0.980 0.980 50,000 49,000 0.9800 0.953 0.944 0.963 0.953 0.953 51,402 0.9533 0.00%
2025-02-13 0 0.980 0.970 1.000 0.970 0.980 68,000 66,560 0.9788 0.953 0.944 0.973 0.944 0.953 69,907 0.9521 0.00%
2025-02-12 0 0.980 0.970 0.980 0.970 1.000 101,000 99,550 0.9856 0.953 0.944 0.953 0.944 0.973 103,832 0.9588 -2.00%
2025-02-11 0 1.000 0.990 1.000 1.000 1.000 86,000 86,000 1.0000 0.973 0.963 0.973 0.973 0.973 88,411 0.9727 0.00%
2025-02-10 0 1.000 0.990 1.000 1.000 1.000 420,960 420,921 0.9999 0.973 0.963 0.973 0.973 0.973 432,763 0.9726 0.00%
2025-02-07 0 1.000 0.990 1.000 0.990 1.000 360,000 359,940 0.9998 0.973 0.963 0.973 0.963 0.973 370,093 0.9726 0.00%
2025-02-06 0 1.000 0.990 1.000 0.980 1.000 152,000 151,940 0.9996 0.973 0.963 0.973 0.953 0.973 156,262 0.9723 0.00%
2025-02-05 0 1.000 0.990 1.000 1.000 1.000 202,000 202,000 1.0000 0.973 0.963 0.973 0.973 0.973 207,664 0.9727 -1.96%
2025-02-04 0 1.020 1.020 1.030 1.010 1.030 27,200 27,598 1.0146 0.992 0.992 1.002 0.982 1.002 27,963 0.9870 0.99%
2025-02-03 0 1.010 1.010 1.030 - - 0 0 - 0.982 0.982 1.002 - - 0 - 0.00%
2025-01-28 0 1.010 1.000 1.020 1.010 1.020 40,000 40,680 1.0170 0.982 0.973 0.992 0.982 0.992 41,121 0.9893 -1.94%
2025-01-27 0 1.030 1.000 1.030 - - 0 0 - 1.002 0.973 1.002 - - 0 - 0.00%
2025-01-24 0 1.030 1.020 1.030 1.030 1.030 75,300 77,481 1.0290 1.002 0.992 1.002 1.002 1.002 77,411 1.0009 0.00%
2025-01-23 0 1.030 1.010 1.030 1.030 1.030 140,000 144,200 1.0300 1.002 0.982 1.002 1.002 1.002 143,925 1.0019 1.98%
2025-01-22 0 1.010 1.010 1.030 - - 0 0 - 0.982 0.982 1.002 - - 0 - 0.00%
2025-01-21 0 1.010 1.010 1.030 1.010 1.030 22,000 22,620 1.0282 0.982 0.982 1.002 0.982 1.002 22,617 1.0001 0.00%
2025-01-20 0 1.010 1.010 1.030 1.000 1.020 56,000 56,460 1.0082 0.982 0.982 1.002 0.973 0.992 57,570 0.9807 -1.94%
2025-01-17 0 1.030 1.020 1.030 1.030 1.030 210,000 216,300 1.0300 1.002 0.992 1.002 1.002 1.002 215,888 1.0019 0.00%
2025-01-16 0 1.030 1.020 1.030 1.030 1.030 40,000 41,200 1.0300 1.002 0.992 1.002 1.002 1.002 41,121 1.0019 0.00%
2025-01-15 0 1.030 1.020 1.030 1.030 1.030 20,000 20,600 1.0300 1.002 0.992 1.002 1.002 1.002 20,561 1.0019 0.00%
2025-01-14 0 1.030 1.020 1.030 1.020 1.030 26,000 26,560 1.0215 1.002 0.992 1.002 0.992 1.002 26,729 0.9937 0.98%
2025-01-13 0 1.020 1.020 1.030 1.020 1.050 120,000 123,480 1.0290 0.992 0.992 1.002 0.992 1.021 123,364 1.0009 -3.77%
2025-01-10 0 1.060 1.050 1.060 - - 0 0 - 1.031 1.021 1.031 - - 0 - 0.00%
2025-01-09 0 1.060 1.050 1.060 1.050 1.060 99,950 105,849 1.0590 1.031 1.021 1.031 1.021 1.031 102,752 1.0301 -3.64%
2025-01-08 0 1.100 1.060 1.100 1.100 1.100 10,000 11,000 1.1000 1.070 1.031 1.070 1.070 1.070 10,280 1.0700 2.80%
2025-01-07 0 1.070 1.060 1.130 - - 0 0 - 1.041 1.031 1.099 - - 0 - 0.00%
2025-01-06 0 1.070 1.060 1.130 - - 80 82 1.0250 1.041 1.031 1.099 - - 82 0.9970 0.00%
2025-01-03 0 1.070 1.060 1.130 - - 0 0 - 1.041 1.031 1.099 - - 0 - 0.00%
2025-01-02 0 1.070 1.070 1.120 1.070 1.070 170,000 181,900 1.0700 1.041 1.041 1.089 1.041 1.041 174,766 1.0408 -1.83%
2024-12-31 0 1.090 1.070 1.130 - - 0 0 - 1.060 1.041 1.099 - - 0 - 0.00%
2024-12-30 0 1.090 1.090 1.100 1.090 1.090 14,000 15,260 1.0900 1.060 1.060 1.070 1.060 1.060 14,393 1.0603 -0.91%
2024-12-27 0 1.100 1.080 1.100 1.060 1.120 6,400 6,908 1.0794 1.070 1.051 1.070 1.031 1.089 6,579 1.0499 1.85%
2024-12-24 0 1.080 1.080 1.130 1.080 1.080 2,000 2,160 1.0800 1.051 1.051 1.099 1.051 1.051 2,056 1.0505 0.00%
2024-12-23 0 1.080 1.080 1.100 1.080 1.100 52,000 57,160 1.0992 1.051 1.051 1.070 1.051 1.070 53,458 1.0693 0.93%
2024-12-20 0 1.070 1.060 1.070 1.070 1.090 106,000 114,040 1.0758 1.041 1.031 1.041 1.041 1.060 108,972 1.0465 -2.73%
2024-12-19 0 1.100 1.100 1.120 1.100 1.100 32,000 35,200 1.1000 1.070 1.070 1.089 1.070 1.070 32,897 1.0700 0.00%
2024-12-18 0 1.100 1.080 1.100 1.100 1.100 32,000 35,200 1.1000 1.070 1.051 1.070 1.070 1.070 32,897 1.0700 0.00%
2024-12-17 0 1.100 1.090 1.120 - - 0 0 - 1.070 1.060 1.089 - - 0 - 0.00%
2024-12-16 0 1.100 1.090 1.100 1.100 1.110 254,000 279,540 1.1006 1.070 1.060 1.070 1.070 1.080 261,121 1.0705 -2.65%
2024-12-13 0 1.130 1.110 1.200 - - 0 0 - 1.099 1.080 1.167 - - 0 - 0.00%
2024-12-12 0 1.130 1.120 1.130 1.110 1.150 104,000 117,260 1.1275 1.099 1.089 1.099 1.080 1.119 106,916 1.0968 -1.74%
2024-12-11 0 1.150 1.140 1.150 1.130 1.150 24,000 27,560 1.1483 1.119 1.109 1.119 1.099 1.119 24,673 1.1170 -1.71%
2024-12-10 0 1.170 1.150 1.170 1.160 1.180 70,200 82,286 1.1722 1.138 1.119 1.138 1.128 1.148 72,168 1.1402 2.63%
2024-12-09 0 1.140 1.130 1.140 1.130 1.140 94,000 107,140 1.1398 1.109 1.099 1.109 1.099 1.109 96,636 1.1087 -0.87%
2024-12-06 0 1.150 1.140 1.150 1.150 1.160 140,641 161,825 1.1506 1.119 1.109 1.119 1.119 1.128 144,584 1.1192 -1.71%
2024-12-05 0 1.170 1.150 1.170 1.150 1.170 52,000 60,640 1.1662 1.138 1.119 1.138 1.119 1.138 53,458 1.1343 0.00%
2024-12-04 0 1.170 1.160 1.170 1.170 1.170 10,000 11,700 1.1700 1.138 1.128 1.138 1.138 1.138 10,280 1.1381 0.00%
2024-12-03 0 1.170 1.170 1.180 1.170 1.300 109,300 131,969 1.2074 1.138 1.138 1.148 1.138 1.265 112,364 1.1745 -2.50%
2024-12-02 0 1.200 1.170 1.250 - - 150,000 180,000 1.2000 1.167 1.138 1.216 - - 154,206 1.1673 0.00%
2024-11-29 0 1.200 1.200 1.240 1.200 1.200 18,000 21,600 1.2000 1.167 1.167 1.206 1.167 1.167 18,505 1.1673 -4.00%
2024-11-28 0 1.250 1.180 1.250 - - 0 0 - 1.216 1.148 1.216 - - 0 - 0.00%
2024-11-27 0 1.250 1.170 1.250 1.170 1.250 16,000 19,080 1.1925 1.216 1.138 1.216 1.138 1.216 16,449 1.1600 5.93%
2024-11-26 0 1.180 1.170 1.240 - - 0 0 - 1.148 1.138 1.206 - - 0 - 0.00%
2024-11-25 0 1.180 1.170 1.180 1.180 1.180 14,000 16,520 1.1800 1.148 1.138 1.148 1.148 1.148 14,393 1.1478 -1.67%
2024-11-22 0 1.200 1.180 1.200 1.200 1.210 28,000 33,680 1.2029 1.167 1.148 1.167 1.167 1.177 28,785 1.1701 0.00%
2024-11-21 0 1.200 1.190 1.200 1.190 1.210 104,000 125,280 1.2046 1.167 1.158 1.167 1.158 1.177 106,916 1.1718 0.00%
2024-11-20 0 1.200 1.190 1.200 1.190 1.210 525,600 630,658 1.1999 1.167 1.158 1.167 1.158 1.177 540,336 1.1672 -0.83%
2024-11-19 0 1.210 1.200 1.260 - - 0 0 - 1.177 1.167 1.226 - - 0 - 0.00%
2024-11-18 0 1.210 1.200 1.280 1.210 1.260 6,420 7,855 1.2235 1.177 1.167 1.245 1.177 1.226 6,600 1.1902 0.00%
2024-11-15 0 1.210 1.210 1.220 1.200 1.300 146,000 178,260 1.2210 1.177 1.177 1.187 1.167 1.265 150,093 1.1877 -1.63%
2024-11-14 0 1.230 1.230 1.250 1.230 1.250 26,000 32,460 1.2485 1.196 1.196 1.216 1.196 1.216 26,729 1.2144 -7.52%
2024-11-13 0 1.330 1.250 1.340 - - 0 0 - 1.294 1.216 1.303 - - 0 - 0.00%
2024-11-12 0 1.330 1.250 1.330 - - 0 0 - 1.294 1.216 1.294 - - 0 - 0.00%
2024-11-11 0 1.330 1.280 1.350 - - 0 0 - 1.294 1.245 1.313 - - 0 - 0.00%
2024-11-08 0 1.330 1.260 1.350 - - 0 0 - 1.294 1.226 1.313 - - 0 - 0.00%
2024-11-07 0 1.330 1.280 1.350 1.330 1.330 2,000 2,660 1.3300 1.294 1.245 1.313 1.294 1.294 2,056 1.2937 0.00%
2024-11-06 0 1.330 1.260 1.340 - - 0 0 - 1.294 1.226 1.303 - - 0 - 0.00%
2024-11-05 0 1.330 1.270 1.340 1.250 1.330 207,000 258,940 1.2509 1.294 1.235 1.303 1.216 1.294 212,804 1.2168 2.31%
2024-11-04 0 1.300 1.270 1.350 1.260 1.320 22,000 28,920 1.3145 1.265 1.235 1.313 1.226 1.284 22,617 1.2787 -2.26%
2024-11-01 0 1.330 1.270 1.330 - - 0 0 - 1.294 1.235 1.294 - - 0 - 0.00%
2024-10-31 0 1.330 1.270 1.350 - - 0 0 - 1.294 1.235 1.313 - - 0 - 0.00%
2024-10-30 0 1.330 1.250 1.340 - - 0 0 - 1.294 1.216 1.303 - - 0 - 0.00%
2024-10-29 0 1.330 1.270 1.330 1.330 1.340 26,000 34,820 1.3392 1.294 1.235 1.294 1.294 1.303 26,729 1.3027 0.76%
2024-10-28 0 1.320 1.270 1.320 1.320 1.320 2,000 2,640 1.3200 1.284 1.235 1.284 1.284 1.284 2,056 1.2840 0.76%
2024-10-25 0 1.310 1.250 1.310 1.310 1.320 26,000 34,220 1.3162 1.274 1.216 1.274 1.274 1.284 26,729 1.2803 3.15%
2024-10-24 0 1.270 1.240 1.310 - - 0 0 - 1.235 1.206 1.274 - - 0 - 0.00%
2024-10-23 0 1.270 1.250 1.310 1.270 1.270 11,000 13,930 1.2664 1.235 1.216 1.274 1.235 1.235 11,308 1.2318 1.60%
2024-10-22 0 1.250 1.230 1.280 1.220 1.250 1,000,000 1,234,940 1.2349 1.216 1.196 1.245 1.187 1.216 1,028,037 1.2013 -4.58%
2024-10-21 0 1.310 1.240 1.310 - - 0 0 - 1.274 1.206 1.274 - - 0 - 0.00%
2024-10-18 0 1.310 1.240 1.320 - - 20 24 1.2000 1.274 1.206 1.284 - - 21 1.1673 0.00%
2024-10-17 0 1.310 1.250 1.310 1.340 1.340 2,000 2,680 1.3400 1.274 1.216 1.274 1.303 1.303 2,056 1.3035 5.65%
2024-10-16 0 1.240 1.240 1.320 - - 0 0 - 1.206 1.206 1.284 - - 0 - 0.00%
2024-10-15 0 1.240 1.240 1.320 1.230 1.240 20,000 24,700 1.2350 1.206 1.206 1.284 1.196 1.206 20,561 1.2013 0.81%
2024-10-14 0 1.230 1.230 1.310 - - 0 0 - 1.196 1.196 1.274 - - 0 - 0.00%
2024-10-10 0 1.230 1.230 1.350 1.230 1.240 420,000 518,220 1.2339 1.196 1.196 1.313 1.196 1.206 431,776 1.2002 -3.15%
2024-10-09 0 1.270 1.210 1.380 1.180 1.270 304,000 361,960 1.1907 1.235 1.177 1.342 1.148 1.235 312,523 1.1582 -0.78%
2024-10-08 0 1.280 1.250 1.340 1.280 1.390 170,000 222,920 1.3113 1.245 1.216 1.303 1.245 1.352 174,766 1.2755 -8.57%
2024-10-07 0 1.400 1.400 1.430 1.360 1.450 446,641 625,350 1.4001 1.362 1.362 1.391 1.323 1.410 459,164 1.3619 4.48%
2024-10-04 0 1.340 1.320 1.340 1.300 1.350 270,000 360,700 1.3359 1.303 1.284 1.303 1.265 1.313 277,570 1.2995 3.08%
2024-10-03 0 1.300 1.260 1.300 1.290 1.320 344,000 448,740 1.3045 1.265 1.226 1.265 1.255 1.284 353,645 1.2689 0.78%
2024-10-02 0 1.290 1.290 1.310 1.260 1.310 278,300 356,758 1.2819 1.255 1.255 1.274 1.226 1.274 286,103 1.2470 4.03%
2024-09-30 0 1.240 1.240 1.250 1.180 1.270 566,060 683,330 1.2072 1.206 1.206 1.216 1.148 1.235 581,931 1.1742 2.48%
2024-09-27 0 1.210 1.170 1.210 1.160 1.210 162,628 190,709 1.1727 1.177 1.138 1.177 1.128 1.177 167,188 1.1407 3.42%
2024-09-26 0 1.170 1.160 1.170 1.150 1.170 678,000 785,700 1.1588 1.138 1.128 1.138 1.119 1.138 697,009 1.1272 0.86%
2024-09-25 0 1.160 1.150 1.160 1.150 1.180 372,000 433,420 1.1651 1.128 1.119 1.128 1.119 1.148 382,430 1.1333 0.87%
2024-09-24 0 1.150 1.150 1.180 1.150 1.190 306,242 357,451 1.1672 1.119 1.119 1.148 1.119 1.158 314,828 1.1354 0.00%
2024-09-23 0 1.150 1.140 1.200 1.150 1.160 30,000 34,640 1.1547 1.119 1.109 1.167 1.119 1.128 30,841 1.1232 0.00%
2024-09-20 0 1.150 1.140 1.200 1.150 1.160 30,000 34,640 1.1547 1.119 1.109 1.167 1.119 1.128 30,841 1.1232 0.88%
2024-09-19 0 1.140 1.140 1.200 1.120 1.150 390,000 440,580 1.1297 1.109 1.109 1.167 1.089 1.119 400,935 1.0989 -0.87%
2024-09-17 0 1.150 1.150 1.220 1.140 1.150 182,000 207,700 1.1412 1.119 1.119 1.187 1.109 1.119 187,103 1.1101 0.00%
2024-09-16 0 1.150 1.130 1.220 - - 0 0 - 1.119 1.099 1.187 - - 0 - 0.00%
2024-09-13 0 1.150 1.150 1.220 1.150 1.190 84,000 97,480 1.1605 1.119 1.119 1.187 1.119 1.158 86,355 1.1288 -1.71%
2024-09-12 0 1.170 1.140 1.220 - - 0 0 - 1.138 1.109 1.187 - - 0 - 0.00%
2024-09-11 0 1.170 1.140 1.220 - - 0 0 - 1.138 1.109 1.187 - - 0 - 0.00%
2024-09-10 0 1.170 1.150 1.220 - - 0 0 - 1.138 1.119 1.187 - - 0 - 0.00%
2024-09-09 0 1.170 1.170 1.220 1.150 1.180 22,000 25,640 1.1655 1.138 1.138 1.187 1.119 1.148 22,617 1.1337 -5.65%
2024-09-05 0 1.240 1.170 1.250 1.240 1.240 20,000 24,800 1.2400 1.206 1.138 1.216 1.206 1.206 20,561 1.2062 1.81%
2024-09-04 0 1.218 1.170 1.250 - - 0 0 - 1.185 1.138 1.216 - - 0 - 0.04%
2024-09-03 0 1.280 1.280 1.300 - - 0 0 - 1.184 1.184 1.203 - - 0 - 0.00%
2024-09-02 0 1.280 1.220 1.320 - - 0 0 - 1.184 1.129 1.221 - - 0 - 0.00%
2024-08-30 0 1.280 1.280 1.300 1.280 1.280 26,000 33,280 1.2800 1.184 1.184 1.203 1.184 1.184 28,101 1.1843 2.40%
2024-08-29 0 1.250 1.250 1.270 - - 0 0 - 1.157 1.157 1.175 - - 0 - 0.00%
2024-08-28 0 1.250 1.230 1.260 1.250 1.250 30,000 37,500 1.2500 1.157 1.138 1.166 1.157 1.157 32,424 1.1565 1.63%
2024-08-27 0 1.230 1.230 1.250 1.230 1.230 36,000 44,280 1.2300 1.138 1.138 1.157 1.138 1.138 38,909 1.1380 0.00%
2024-08-26 0 1.230 1.220 1.250 - - 0 0 - 1.138 1.129 1.157 - - 0 - 0.00%
2024-08-23 0 1.230 1.210 1.250 - - 0 0 - 1.138 1.120 1.157 - - 0 - 0.00%
2024-08-22 0 1.230 1.210 1.250 - - 0 0 - 1.138 1.120 1.157 - - 0 - 0.00%
2024-08-21 0 1.230 1.200 1.250 - - 0 0 - 1.138 1.110 1.157 - - 0 - 0.00%
2024-08-20 0 1.230 1.210 1.250 1.230 1.240 4,000 4,940 1.2350 1.138 1.120 1.157 1.138 1.147 4,323 1.1427 -0.81%
2024-08-19 0 1.240 1.200 1.250 - - 0 0 - 1.147 1.110 1.157 - - 0 - 0.00%
2024-08-16 0 1.240 1.200 1.250 - - 0 0 - 1.147 1.110 1.157 - - 0 - 0.00%
2024-08-15 0 1.240 1.200 1.250 1.220 1.240 128,000 156,360 1.2216 1.147 1.110 1.157 1.129 1.147 138,344 1.1302 3.33%
2024-08-14 0 1.200 1.200 1.270 1.200 1.200 3,210 3,803 1.1847 1.110 1.110 1.175 1.110 1.110 3,469 1.0962 0.00%
2024-08-13 0 1.200 1.200 1.270 - - 0 0 - 1.110 1.110 1.175 - - 0 - 0.00%
2024-08-12 0 1.200 1.200 1.270 1.200 1.200 2,200 2,630 1.1955 1.110 1.110 1.175 1.110 1.110 2,378 1.1061 -2.44%
2024-08-09 0 1.230 1.220 1.250 1.200 1.230 114,000 138,140 1.2118 1.138 1.129 1.157 1.110 1.138 123,212 1.1212 0.00%
2024-08-08 0 1.230 1.220 1.250 - - 0 0 - 1.138 1.129 1.157 - - 0 - 0.00%
2024-08-07 0 1.230 1.230 1.250 1.220 1.230 50,662 61,847 1.2208 1.138 1.138 1.157 1.129 1.138 54,756 1.1295 -1.60%
2024-08-06 0 1.250 1.220 1.270 - - 0 0 - 1.157 1.129 1.175 - - 0 - 0.00%
2024-08-05 0 1.250 1.250 1.280 1.250 1.250 14,000 17,500 1.2500 1.157 1.157 1.184 1.157 1.157 15,131 1.1565 0.00%
2024-08-02 0 1.250 1.230 1.280 1.230 1.250 30,271 37,782 1.2481 1.157 1.138 1.184 1.138 1.157 32,717 1.1548 0.81%
2024-08-01 0 1.240 1.230 1.280 1.240 1.250 20,000 24,920 1.2460 1.147 1.138 1.184 1.147 1.157 21,616 1.1528 -2.36%
2024-07-31 0 1.270 1.250 1.280 - - 0 0 - 1.175 1.157 1.184 - - 0 - 0.00%
2024-07-30 0 1.270 1.240 1.280 - - 0 0 - 1.175 1.147 1.184 - - 0 - 0.00%
2024-07-29 0 1.270 1.270 1.280 1.270 1.270 22,000 27,940 1.2700 1.175 1.175 1.184 1.175 1.175 23,778 1.1750 0.00%
2024-07-26 0 1.270 1.250 1.280 1.260 1.270 64,000 80,980 1.2653 1.175 1.157 1.184 1.166 1.175 69,172 1.1707 0.00%
2024-07-25 0 1.270 1.260 1.300 1.270 1.270 10,000 12,700 1.2700 1.175 1.166 1.203 1.175 1.175 10,808 1.1750 0.00%
2024-07-24 0 1.270 1.270 1.310 - - 0 0 - 1.175 1.175 1.212 - - 0 - 0.79%
2024-07-23 0 1.260 1.260 1.310 1.260 1.300 41,000 52,750 1.2866 1.166 1.166 1.212 1.166 1.203 44,313 1.1904 -3.82%
2024-07-22 0 1.310 1.260 1.310 1.270 1.310 12,000 15,320 1.2767 1.212 1.166 1.212 1.175 1.212 12,970 1.1812 3.15%
2024-07-19 0 1.270 1.260 1.320 1.270 1.270 10,000 12,700 1.2700 1.175 1.166 1.221 1.175 1.175 10,808 1.1750 -2.31%
2024-07-18 0 1.300 1.270 1.310 - - 0 0 - 1.203 1.175 1.212 - - 0 - 0.00%
2024-07-17 0 1.300 1.290 1.310 1.270 1.300 19,543 25,222 1.2906 1.203 1.194 1.212 1.175 1.203 21,122 1.1941 0.00%
2024-07-16 0 1.300 1.270 1.310 - - 0 0 - 1.203 1.175 1.212 - - 0 - 0.00%
2024-07-15 0 1.300 1.260 1.310 - - 0 0 - 1.203 1.166 1.212 - - 0 - 0.00%
2024-07-12 0 1.300 1.300 1.320 1.270 1.320 279,771 360,991 1.2903 1.203 1.203 1.221 1.175 1.221 302,380 1.1938 1.56%
2024-07-11 0 1.280 1.280 1.330 1.280 1.280 8,000 10,240 1.2800 1.184 1.184 1.231 1.184 1.184 8,646 1.1843 -0.78%
2024-07-10 0 1.290 1.280 1.390 1.290 1.290 4,000 5,160 1.2900 1.194 1.184 1.286 1.194 1.194 4,323 1.1935 0.00%
2024-07-09 0 1.290 1.290 1.410 1.290 1.290 40,000 51,600 1.2900 1.194 1.194 1.305 1.194 1.194 43,232 1.1935 -1.53%
2024-07-08 0 1.310 1.280 1.310 1.310 1.310 50,000 65,500 1.3100 1.212 1.184 1.212 1.212 1.212 54,041 1.2121 -0.76%
2024-07-05 0 1.320 1.320 1.330 1.300 1.320 50,000 65,500 1.3100 1.221 1.221 1.231 1.203 1.221 54,041 1.2121 0.00%
2024-07-04 0 1.320 1.300 1.330 1.310 1.330 28,000 36,780 1.3136 1.221 1.203 1.231 1.212 1.231 30,263 1.2154 -2.22%
2024-07-03 0 1.350 1.330 1.370 1.300 1.360 74,000 99,320 1.3422 1.249 1.231 1.268 1.203 1.258 79,980 1.2418 -2.17%
2024-07-02 0 1.380 1.370 1.390 1.380 1.390 224,000 309,300 1.3808 1.277 1.268 1.286 1.277 1.286 242,102 1.2776 -0.72%
2024-06-28 0 1.390 1.380 1.400 1.380 1.520 536,000 751,760 1.4025 1.286 1.277 1.295 1.277 1.406 579,315 1.2977 -10.32%
2024-06-27 0 1.550 1.550 1.580 - - 0 0 - 1.434 1.434 1.462 - - 0 - 0.65%
2024-06-26 0 1.540 1.540 1.550 - - 0 0 - 1.425 1.425 1.434 - - 0 - 0.00%
2024-06-25 0 1.540 1.540 1.580 1.530 1.540 8,000 12,260 1.5325 1.425 1.425 1.462 1.416 1.425 8,646 1.4179 -0.65%
2024-06-24 0 1.550 1.550 1.590 1.550 1.550 82,000 127,100 1.5500 1.434 1.434 1.471 1.434 1.434 88,627 1.4341 0.00%
2024-06-21 0 1.550 1.540 1.580 1.550 1.550 24,585 38,083 1.5490 1.434 1.425 1.462 1.434 1.434 26,572 1.4332 -0.64%
2024-06-20 0 1.560 1.550 1.580 1.560 1.580 16,415 25,750 1.5687 1.443 1.434 1.462 1.443 1.462 17,742 1.4514 -1.27%
2024-06-19 0 1.580 1.580 1.630 1.540 1.580 16,000 24,840 1.5525 1.462 1.462 1.508 1.425 1.462 17,293 1.4364 0.00%
2024-06-18 0 1.580 1.550 1.580 - - 0 0 - 1.462 1.434 1.462 - - 0 - -0.63%
2024-06-17 0 1.590 1.560 1.590 1.590 1.590 8,000 12,720 1.5900 1.471 1.443 1.471 1.471 1.471 8,646 1.4711 -1.24%
2024-06-14 0 1.610 1.580 1.610 1.600 1.630 146,000 235,500 1.6130 1.490 1.462 1.490 1.480 1.508 157,798 1.4924 -0.62%
2024-06-13 0 1.620 1.620 1.660 1.620 1.630 40,000 64,900 1.6225 1.499 1.499 1.536 1.499 1.508 43,232 1.5012 0.62%
2024-06-12 0 1.610 1.610 1.680 1.610 1.610 46,000 74,060 1.6100 1.490 1.490 1.554 1.490 1.490 49,717 1.4896 0.00%
2024-06-11 0 1.610 1.610 1.690 1.600 1.630 40,160 64,949 1.6173 1.490 1.490 1.564 1.480 1.508 43,405 1.4963 -1.83%
2024-06-07 0 1.640 1.600 1.640 1.600 1.640 56,003 89,924 1.6057 1.517 1.480 1.517 1.480 1.517 60,529 1.4856 -0.61%
2024-06-06 0 1.650 1.600 1.690 1.600 1.600 8,000 12,800 1.6000 1.527 1.480 1.564 1.480 1.480 8,646 1.4804 0.00%
2024-06-05 0 1.650 1.610 1.680 1.610 1.610 10,000 16,100 1.6100 1.527 1.490 1.554 1.490 1.490 10,808 1.4896 1.85%
2024-06-04 0 1.620 1.600 1.690 1.620 1.620 22,000 35,640 1.6200 1.499 1.480 1.564 1.499 1.499 23,778 1.4989 -1.82%
2024-06-03 0 1.650 1.580 1.710 - - 0 0 - 1.527 1.462 1.582 - - 0 - 0.00%
2024-05-31 0 1.650 1.630 1.720 1.590 1.650 6,000 9,680 1.6133 1.527 1.508 1.591 1.471 1.527 6,485 1.4927 -4.07%
2024-05-30 0 1.720 1.600 1.720 - - 0 0 - 1.591 1.480 1.591 - - 0 - -1.15%
2024-05-29 0 1.740 1.630 1.740 - - 0 0 - 1.610 1.508 1.610 - - 0 - -1.69%
2024-05-28 0 1.770 1.680 1.770 1.750 1.770 18,000 31,540 1.7522 1.638 1.554 1.638 1.619 1.638 19,455 1.6212 0.57%
2024-05-27 0 1.760 1.700 1.760 1.800 1.800 2,000 3,600 1.8000 1.628 1.573 1.628 1.665 1.665 2,162 1.6654 0.00%
2024-05-24 0 1.760 1.680 1.760 - - 0 0 - 1.628 1.554 1.628 - - 0 - -0.56%
2024-05-23 0 1.770 1.650 1.790 - - 0 0 - 1.638 1.527 1.656 - - 0 - 0.00%
2024-05-22 0 1.770 1.660 1.770 1.780 1.780 2,000 3,560 1.7800 1.638 1.536 1.638 1.647 1.647 2,162 1.6469 -0.56%
2024-05-21 0 1.780 1.660 1.800 1.700 1.780 106,000 180,500 1.7028 1.647 1.536 1.665 1.573 1.647 114,566 1.5755 0.56%
2024-05-20 0 1.770 1.750 1.770 1.760 1.790 48,000 85,580 1.7829 1.638 1.619 1.638 1.628 1.656 51,879 1.6496 3.51%
2024-05-17 0 1.710 1.630 1.760 1.710 1.710 20,000 34,200 1.7100 1.582 1.508 1.628 1.582 1.582 21,616 1.5821 0.00%
2024-05-16 0 1.710 1.680 1.710 - - 0 0 - 1.582 1.554 1.582 - - 0 - -0.58%
2024-05-14 0 1.720 1.720 1.750 1.600 1.750 216,928 376,807 1.7370 1.591 1.591 1.619 1.480 1.619 234,458 1.6071 3.61%
2024-05-13 0 1.660 1.620 1.680 1.620 1.660 32,000 52,580 1.6431 1.536 1.499 1.554 1.499 1.536 34,586 1.5203 5.06%
2024-05-10 0 1.580 1.580 1.600 1.570 1.600 61,343 96,794 1.5779 1.462 1.462 1.480 1.453 1.480 66,300 1.4599 -1.25%
2024-05-09 0 1.600 1.600 1.620 1.600 1.600 30,000 48,000 1.6000 1.480 1.480 1.499 1.480 1.480 32,424 1.4804 0.00%
2024-05-08 0 1.600 1.560 1.600 - - 0 0 - 1.480 1.443 1.480 - - 0 - 0.00%
2024-05-07 0 1.600 1.560 1.600 - - 660 1,003 1.5197 1.480 1.443 1.480 - - 713 1.4061 0.00%
2024-05-06 0 1.600 1.570 1.620 1.530 1.600 168,000 264,300 1.5732 1.480 1.453 1.499 1.416 1.480 181,576 1.4556 1.91%
2024-05-03 0 1.570 1.560 1.600 1.550 1.570 202,000 313,540 1.5522 1.453 1.443 1.480 1.434 1.453 218,324 1.4361 1.29%
2024-05-02 0 1.550 1.520 1.560 1.500 1.550 78,000 118,640 1.5210 1.434 1.406 1.443 1.388 1.434 84,303 1.4073 4.03%
2024-04-30 0 1.490 1.480 1.490 1.480 1.500 317,000 475,100 1.4987 1.379 1.369 1.379 1.369 1.388 342,617 1.3867 0.00%
2024-04-29 0 1.490 1.470 1.500 1.470 1.500 222,000 332,860 1.4994 1.379 1.360 1.388 1.360 1.388 239,940 1.3873 -0.67%
2024-04-26 0 1.500 1.470 1.500 1.460 1.500 65,830 98,122 1.4905 1.388 1.360 1.388 1.351 1.388 71,150 1.3791 2.74%
2024-04-25 0 1.460 1.460 1.500 1.460 1.480 28,000 41,280 1.4743 1.351 1.351 1.388 1.351 1.369 30,263 1.3641 -2.01%
2024-04-24 0 1.490 1.440 1.500 1.490 1.530 150,000 225,560 1.5037 1.379 1.332 1.388 1.379 1.416 162,122 1.3913 0.68%
2024-04-23 0 1.480 1.450 1.490 1.450 1.480 96,000 140,640 1.4650 1.369 1.342 1.379 1.342 1.369 103,758 1.3555 4.23%
2024-04-22 0 1.420 1.420 1.470 1.410 1.520 194,000 287,940 1.4842 1.314 1.314 1.360 1.305 1.406 209,677 1.3733 -5.33%
2024-04-19 0 1.500 1.460 1.490 1.370 1.500 314,000 459,040 1.4619 1.388 1.351 1.379 1.268 1.388 339,375 1.3526 4.90%
2024-04-18 0 1.430 1.400 1.440 1.390 1.430 154,000 216,740 1.4074 1.323 1.295 1.332 1.286 1.323 166,445 1.3022 4.38%
2024-04-17 0 1.370 1.370 1.450 - - 0 0 - 1.268 1.268 1.342 - - 0 - 0.74%
2024-04-16 0 1.360 1.360 1.400 1.360 1.390 162,000 224,540 1.3860 1.258 1.258 1.295 1.258 1.286 175,091 1.2824 -2.86%
2024-04-15 0 1.400 1.390 1.400 1.400 1.420 654,000 916,000 1.4006 1.295 1.286 1.295 1.295 1.314 706,851 1.2959 0.00%
2024-04-12 0 1.400 1.390 1.400 1.390 1.400 8,906 12,403 1.3927 1.295 1.286 1.295 1.286 1.295 9,626 1.2885 0.72%
2024-04-11 0 1.390 1.380 1.390 1.380 1.390 228,000 316,780 1.3894 1.286 1.277 1.286 1.277 1.286 246,425 1.2855 0.72%
2024-04-10 0 1.380 1.380 1.400 1.380 1.440 154,000 219,940 1.4282 1.277 1.277 1.295 1.277 1.332 166,445 1.3214 -1.43%
2024-04-09 0 1.400 1.390 1.420 1.400 1.410 75,000 105,270 1.4036 1.295 1.286 1.314 1.295 1.305 81,061 1.2987 0.00%
2024-04-08 0 1.400 1.400 1.450 1.400 1.460 28,000 39,920 1.4257 1.295 1.295 1.342 1.295 1.351 30,263 1.3191 1.45%
2024-04-05 0 1.380 1.360 1.400 1.360 1.400 146,000 200,920 1.3762 1.277 1.258 1.295 1.258 1.295 157,798 1.2733 -0.72%
2024-04-03 0 1.390 1.380 1.420 - - 403 540 1.3400 1.286 1.277 1.314 - - 436 1.2398 0.00%
2024-04-02 0 1.390 1.390 1.420 1.380 1.400 92,158 128,153 1.3906 1.286 1.286 1.314 1.277 1.295 99,605 1.2866 -0.71%
2024-03-28 0 1.400 1.370 1.420 1.360 1.400 96,000 131,560 1.3704 1.295 1.268 1.314 1.258 1.295 103,758 1.2680 -2.78%
2024-03-27 0 1.440 1.410 1.450 1.410 1.450 18,000 25,940 1.4411 1.332 1.305 1.342 1.305 1.342 19,455 1.3334 2.13%
2024-03-26 0 1.410 1.360 1.450 - - 0 0 - 1.305 1.258 1.342 - - 0 - 0.00%
2024-03-25 0 1.410 1.360 1.410 1.400 1.410 34,000 47,760 1.4047 1.305 1.258 1.305 1.295 1.305 36,748 1.2997 0.71%
2024-03-22 0 1.400 1.360 1.430 - - 0 0 - 1.295 1.258 1.323 - - 0 - 0.00%
2024-03-21 0 1.400 1.380 1.440 1.380 1.400 78,000 108,560 1.3918 1.295 1.277 1.332 1.277 1.295 84,303 1.2877 0.72%
2024-03-20 0 1.390 1.380 1.390 1.390 1.400 46,000 64,100 1.3935 1.286 1.277 1.286 1.286 1.295 49,717 1.2893 0.00%
2024-03-19 0 1.390 1.390 1.420 1.390 1.390 5,300 7,302 1.3777 1.286 1.286 1.314 1.286 1.286 5,728 1.2747 -4.14%
2024-03-18 0 1.450 1.390 1.450 1.450 1.450 2,000 2,900 1.4500 1.342 1.286 1.342 1.342 1.342 2,162 1.3416 5.07%
2024-03-15 0 1.380 1.370 1.450 1.380 1.380 80,000 110,400 1.3800 1.277 1.268 1.342 1.277 1.277 86,465 1.2768 0.00%
2024-03-14 0 1.380 1.380 1.390 1.370 1.390 96,000 132,500 1.3802 1.277 1.277 1.286 1.268 1.286 103,758 1.2770 0.73%
2024-03-13 0 1.370 1.370 1.390 1.370 1.400 10,000 13,760 1.3760 1.268 1.268 1.286 1.268 1.295 10,808 1.2731 -1.44%
2024-03-12 0 1.390 1.380 1.390 1.390 1.390 18,000 25,020 1.3900 1.286 1.277 1.286 1.286 1.286 19,455 1.2861 2.21%
2024-03-11 0 1.360 1.360 1.380 1.360 1.370 148,000 201,380 1.3607 1.258 1.258 1.277 1.258 1.268 159,960 1.2589 0.00%
2024-03-08 0 1.360 1.360 1.370 1.360 1.380 88,000 121,000 1.3750 1.258 1.258 1.268 1.258 1.277 95,111 1.2722 -1.45%
2024-03-07 0 1.380 1.360 1.450 1.360 1.390 259,400 358,020 1.3802 1.277 1.258 1.342 1.258 1.286 280,362 1.2770 -0.72%
2024-03-06 0 1.390 1.350 1.420 1.390 1.390 20,000 27,800 1.3900 1.286 1.249 1.314 1.286 1.286 21,616 1.2861 1.46%
2024-03-05 0 1.370 1.370 1.390 1.320 1.380 170,000 230,180 1.3540 1.268 1.268 1.286 1.221 1.277 183,738 1.2528 -3.52%
2024-03-04 0 1.420 1.370 1.420 - - 0 0 - 1.314 1.268 1.314 - - 0 - -0.70%
2024-03-01 0 1.430 1.400 1.450 1.390 1.430 22,100 30,799 1.3936 1.323 1.295 1.342 1.286 1.323 23,886 1.2894 2.14%
2024-02-29 0 1.400 1.380 1.430 - - 0 0 - 1.295 1.277 1.323 - - 0 - 0.00%
2024-02-28 0 1.400 1.380 1.430 1.370 1.400 204,000 281,960 1.3822 1.295 1.277 1.323 1.268 1.295 220,486 1.2788 0.00%
2024-02-27 0 1.400 1.370 1.430 - - 0 0 - 1.295 1.268 1.323 - - 0 - 0.00%
2024-02-26 0 1.400 1.360 1.400 1.400 1.400 54,000 75,600 1.4000 1.295 1.258 1.295 1.295 1.295 58,364 1.2953 -0.71%
2024-02-23 0 1.410 1.350 1.430 - - 0 0 - 1.305 1.249 1.323 - - 0 - 0.00%
2024-02-22 0 1.410 1.370 1.430 - - 0 0 - 1.305 1.268 1.323 - - 0 - 0.00%
2024-02-21 0 1.410 1.410 1.420 1.390 1.390 2,000 2,780 1.3900 1.305 1.305 1.314 1.286 1.286 2,162 1.2861 1.44%
2024-02-20 0 1.390 1.390 1.400 1.390 1.390 10,000 13,900 1.3900 1.286 1.286 1.295 1.286 1.286 10,808 1.2861 -1.42%
2024-02-19 0 1.410 1.350 1.370 1.410 1.420 68,000 96,260 1.4156 1.305 1.249 1.268 1.305 1.314 73,495 1.3097 0.00%
2024-02-16 0 1.410 1.410 1.420 1.400 1.410 46,580 65,303 1.4020 1.305 1.305 1.314 1.295 1.305 50,344 1.2971 0.00%
2024-02-15 0 1.410 1.410 1.420 1.410 1.410 9,062 12,766 1.4087 1.305 1.305 1.314 1.305 1.305 9,794 1.3034 0.00%
2024-02-14 0 1.410 1.380 1.430 - - 0 0 - 1.305 1.277 1.323 - - 0 - 0.00%
2024-02-09 0 1.410 1.300 1.430 - - 0 0 - 1.305 1.203 1.323 - - 0 - 0.00%
2024-02-08 0 1.410 1.380 1.430 - - 0 0 - 1.305 1.277 1.323 - - 0 - 0.00%
2024-02-07 0 1.410 1.360 1.430 1.410 1.410 2,000 2,820 1.4100 1.305 1.258 1.323 1.305 1.305 2,162 1.3046 0.71%
2024-02-06 0 1.400 1.340 1.430 1.390 1.400 20,000 27,980 1.3990 1.295 1.240 1.323 1.286 1.295 21,616 1.2944 3.70%
2024-02-05 0 1.350 1.330 1.390 - - 0 0 - 1.249 1.231 1.286 - - 0 - 0.00%
2024-02-02 0 1.350 1.330 1.380 1.350 1.350 18,000 24,300 1.3500 1.249 1.231 1.277 1.249 1.249 19,455 1.2491 2.27%
2024-02-01 0 1.320 1.320 1.380 1.310 1.310 16,000 20,960 1.3100 1.221 1.221 1.277 1.212 1.212 17,293 1.2121 -2.22%
2024-01-31 0 1.350 1.290 1.370 - - 0 0 - 1.249 1.194 1.268 - - 0 - 0.00%
2024-01-30 0 1.350 1.290 1.370 - - 0 0 - 1.249 1.194 1.268 - - 0 - 0.00%
2024-01-29 0 1.350 1.340 1.360 1.340 1.380 22,000 29,560 1.3436 1.249 1.240 1.258 1.240 1.277 23,778 1.2432 2.27%
2024-01-26 0 1.320 1.310 1.380 - - 0 0 - 1.221 1.212 1.277 - - 0 - 0.00%
2024-01-25 0 1.320 1.320 1.370 1.320 1.330 86,000 113,680 1.3219 1.221 1.221 1.268 1.221 1.231 92,950 1.2230 1.54%
2024-01-24 0 1.300 1.280 1.300 1.300 1.310 50,000 65,360 1.3072 1.203 1.184 1.203 1.203 1.212 54,041 1.2095 4.84%
2024-01-23 0 1.240 1.240 1.330 1.180 1.330 442,000 562,400 1.2724 1.147 1.147 1.231 1.092 1.231 477,719 1.1773 -4.62%
2024-01-22 0 1.300 1.280 1.380 1.290 1.390 174,000 235,680 1.3545 1.203 1.184 1.277 1.194 1.286 188,061 1.2532 -6.47%
2024-01-19 0 1.390 1.390 1.420 - - 0 0 - 1.286 1.286 1.314 - - 0 - 1.46%
2024-01-18 0 1.370 1.370 1.440 - - 0 0 - 1.268 1.268 1.332 - - 0 - 0.00%
2024-01-17 0 1.370 1.370 1.450 1.370 1.430 150,000 211,120 1.4075 1.268 1.268 1.342 1.268 1.323 162,122 1.3022 -4.20%
2024-01-16 0 1.430 1.430 1.500 1.430 1.440 134,000 192,040 1.4331 1.323 1.323 1.388 1.323 1.332 144,829 1.3260 0.00%
2024-01-15 0 1.430 1.430 1.460 1.430 1.460 42,000 60,940 1.4510 1.323 1.323 1.351 1.323 1.351 45,394 1.3425 -2.05%
2024-01-12 0 1.460 1.460 1.510 1.430 1.500 145,100 212,320 1.4633 1.351 1.351 1.397 1.323 1.388 156,826 1.3539 0.69%
2024-01-11 0 1.450 1.450 1.510 1.430 1.530 6,357 9,272 1.4585 1.342 1.342 1.397 1.323 1.416 6,871 1.3495 -2.68%
2024-01-10 0 1.490 1.430 1.500 - - 0 0 - 1.379 1.323 1.388 - - 0 - 0.00%
2024-01-09 0 1.490 1.450 1.480 1.440 1.520 27,500 39,890 1.4505 1.379 1.342 1.369 1.332 1.406 29,722 1.3421 -0.67%
2024-01-08 0 1.500 1.440 1.530 - - 0 0 - 1.388 1.332 1.416 - - 0 - 0.00%
2024-01-05 0 1.500 1.450 1.520 - - 0 0 - 1.388 1.342 1.406 - - 0 - 0.00%
2024-01-04 0 1.500 1.500 1.520 1.450 1.500 42,000 62,280 1.4829 1.388 1.388 1.406 1.342 1.388 45,394 1.3720 1.35%
2024-01-03 0 1.480 1.480 1.500 1.430 1.520 96,000 142,840 1.4879 1.369 1.369 1.388 1.323 1.406 103,758 1.3767 -1.33%
2024-01-02 0 1.500 1.450 1.500 1.430 1.500 66,000 96,300 1.4591 1.388 1.342 1.388 1.323 1.388 71,334 1.3500 6.38%
2023-12-29 0 1.410 1.410 1.450 1.400 1.490 770,000 1,118,040 1.4520 1.305 1.305 1.342 1.295 1.379 832,225 1.3434 2.17%
2023-12-28 0 1.380 1.380 1.400 1.380 1.400 103,000 142,960 1.3880 1.277 1.277 1.295 1.277 1.295 111,324 1.2842 0.00%
2023-12-27 0 1.380 1.350 1.440 - - 0 0 - 1.277 1.249 1.332 - - 0 - 0.00%
2023-12-22 0 1.380 1.370 1.380 1.380 1.380 160,000 220,800 1.3800 1.277 1.268 1.277 1.277 1.277 172,930 1.2768 1.47%
2023-12-21 0 1.360 1.360 1.380 1.360 1.390 138,000 189,580 1.3738 1.258 1.258 1.277 1.258 1.286 149,152 1.2711 -2.16%
2023-12-20 0 1.390 1.370 1.450 - - 0 0 - 1.286 1.268 1.342 - - 0 - 0.00%
2023-12-19 0 1.390 1.380 1.390 1.390 1.400 278,000 386,500 1.3903 1.286 1.277 1.286 1.286 1.295 300,466 1.2863 -0.71%
2023-12-18 0 1.400 1.380 1.420 1.400 1.410 140,000 196,300 1.4021 1.295 1.277 1.314 1.295 1.305 151,314 1.2973 -0.71%
2023-12-15 0 1.410 1.390 1.420 1.400 1.450 126,000 177,640 1.4098 1.305 1.286 1.314 1.295 1.342 136,182 1.3044 1.44%
2023-12-14 0 1.390 1.380 1.390 1.380 1.390 64,000 88,700 1.3859 1.286 1.277 1.286 1.277 1.286 69,172 1.2823 0.72%
2023-12-13 0 1.380 1.380 1.410 - - 0 0 - 1.277 1.277 1.305 - - 0 - 0.00%
2023-12-12 0 1.380 1.370 1.380 1.370 1.380 180,000 248,160 1.3787 1.277 1.268 1.277 1.268 1.277 194,546 1.2756 1.47%
2023-12-11 0 1.360 1.360 1.380 1.350 1.380 110,000 151,340 1.3758 1.258 1.258 1.277 1.249 1.277 118,889 1.2729 -2.86%
2023-12-08 0 1.400 1.390 1.400 1.390 1.400 332,000 464,200 1.3982 1.295 1.286 1.295 1.286 1.295 358,829 1.2937 0.00%
2023-12-07 0 1.400 1.400 1.420 1.400 1.420 33,694 47,334 1.4048 1.295 1.295 1.314 1.295 1.314 36,417 1.2998 -1.41%
2023-12-06 0 1.420 1.420 1.430 1.420 1.430 164,000 234,420 1.4294 1.314 1.314 1.323 1.314 1.323 177,253 1.3225 -0.70%
2023-12-05 0 1.430 1.420 1.430 1.430 1.430 20,000 28,600 1.4300 1.323 1.314 1.323 1.323 1.323 21,616 1.3231 0.00%
2023-12-04 0 1.430 1.420 1.430 1.430 1.450 88,000 126,180 1.4339 1.323 1.314 1.323 1.323 1.342 95,111 1.3267 -0.69%
2023-12-01 0 1.440 1.440 1.460 1.440 1.440 12,000 17,280 1.4400 1.332 1.332 1.351 1.332 1.332 12,970 1.3323 0.00%
2023-11-30 0 1.440 1.430 1.450 1.440 1.480 281,846 409,222 1.4519 1.332 1.323 1.342 1.332 1.369 304,622 1.3434 -3.36%
2023-11-29 0 1.490 1.490 1.510 1.490 1.510 70,000 104,760 1.4966 1.379 1.379 1.397 1.379 1.397 75,657 1.3847 -1.97%
2023-11-28 0 1.520 1.510 1.520 1.520 1.520 36,000 54,720 1.5200 1.406 1.397 1.406 1.406 1.406 38,909 1.4064 0.00%
2023-11-27 0 1.520 1.510 1.520 1.520 1.530 52,000 79,060 1.5204 1.406 1.397 1.406 1.406 1.416 56,202 1.4067 -2.56%
2023-11-24 0 1.560 1.540 1.560 1.560 1.560 26,000 40,560 1.5600 1.443 1.425 1.443 1.443 1.443 28,101 1.4434 0.65%
2023-11-23 0 1.550 1.550 1.560 1.530 1.630 256,000 402,620 1.5727 1.434 1.434 1.443 1.416 1.508 276,688 1.4551 0.00%
2023-11-22 0 1.550 1.540 1.580 1.550 1.550 40,000 62,000 1.5500 1.434 1.425 1.462 1.434 1.434 43,232 1.4341 -1.90%
2023-11-21 0 1.580 1.570 1.600 1.580 1.600 52,000 82,600 1.5885 1.462 1.453 1.480 1.462 1.480 56,202 1.4697 1.28%
2023-11-20 0 1.560 1.560 1.600 1.520 1.560 110,000 171,520 1.5593 1.443 1.443 1.480 1.406 1.443 118,889 1.4427 0.65%
2023-11-17 0 1.550 1.530 1.560 1.530 1.560 112,000 174,360 1.5568 1.434 1.416 1.443 1.416 1.443 121,051 1.4404 -0.64%
2023-11-16 0 1.560 1.560 1.580 1.560 1.560 60,000 93,600 1.5600 1.443 1.443 1.462 1.443 1.443 64,849 1.4434 0.00%
2023-11-15 0 1.560 1.560 1.590 1.530 1.550 6,400 9,832 1.5363 1.443 1.443 1.471 1.416 1.434 6,917 1.4214 0.00%
2023-11-14 0 1.560 1.540 1.560 1.540 1.630 52,000 80,860 1.5550 1.443 1.425 1.443 1.425 1.508 56,202 1.4387 -0.64%
2023-11-13 0 1.570 1.520 1.610 1.520 1.570 26,000 40,700 1.5654 1.453 1.406 1.490 1.406 1.453 28,101 1.4483 0.00%
2023-11-10 0 1.570 1.570 1.600 1.540 1.620 18,000 28,900 1.6056 1.453 1.453 1.480 1.425 1.499 19,455 1.4855 -2.48%
2023-11-09 0 1.610 1.580 1.610 1.620 1.620 2,000 3,240 1.6200 1.490 1.462 1.490 1.499 1.499 2,162 1.4989 2.55%
2023-11-08 0 1.570 1.560 1.640 1.530 1.620 322,000 505,500 1.5699 1.453 1.443 1.517 1.416 1.499 348,021 1.4525 -5.99%
2023-11-07 0 1.670 1.640 1.680 - - 0 0 - 1.545 1.517 1.554 - - 0 - 0.00%
2023-11-06 0 1.670 1.670 1.680 1.650 1.670 18,420 30,452 1.6532 1.545 1.545 1.554 1.527 1.545 19,909 1.5296 1.21%
2023-11-03 0 1.650 1.650 1.680 1.630 1.680 146,000 241,400 1.6534 1.527 1.527 1.554 1.508 1.554 157,798 1.5298 -0.60%
2023-11-02 0 1.660 1.650 1.720 1.650 1.660 8,000 13,260 1.6575 1.536 1.527 1.591 1.527 1.536 8,646 1.5336 -3.49%
2023-11-01 0 1.720 1.650 1.770 - - 0 0 - 1.591 1.527 1.638 - - 0 - 0.00%
2023-10-31 0 1.720 1.650 1.720 - - 0 0 - 1.591 1.527 1.591 - - 0 - 0.00%
2023-10-30 0 1.720 1.660 1.770 - - 0 0 - 1.591 1.536 1.638 - - 0 - 0.00%
2023-10-27 0 1.720 1.650 1.720 - - 0 0 - 1.591 1.527 1.591 - - 0 - 0.00%
2023-10-26 0 1.720 1.700 1.720 1.700 1.720 18,000 30,800 1.7111 1.591 1.573 1.591 1.573 1.591 19,455 1.5832 0.00%
2023-10-25 0 1.720 1.700 1.730 - - 0 0 - 1.591 1.573 1.601 - - 0 - 0.00%
2023-10-24 0 1.720 1.680 1.750 - - 0 0 - 1.591 1.554 1.619 - - 0 - 0.00%
2023-10-20 0 1.720 1.650 1.750 - - 0 0 - 1.591 1.527 1.619 - - 0 - 0.00%
2023-10-19 0 1.720 1.710 1.740 - - 0 0 - 1.591 1.582 1.610 - - 0 - 0.00%
2023-10-18 0 1.720 1.720 1.750 - - 0 0 - 1.591 1.591 1.619 - - 0 - 0.58%
2023-10-17 0 1.710 1.710 1.760 1.700 1.700 4,000 6,800 1.7000 1.582 1.582 1.628 1.573 1.573 4,323 1.5729 -1.72%
2023-10-16 0 1.740 1.720 1.740 1.740 1.740 10,000 17,400 1.7400 1.610 1.591 1.610 1.610 1.610 10,808 1.6099 2.35%
2023-10-13 0 1.700 1.700 1.750 - - 0 0 - 1.573 1.573 1.619 - - 0 - 0.59%
2023-10-12 0 1.690 1.690 1.750 1.690 1.750 45,825 78,189 1.7063 1.564 1.564 1.619 1.564 1.619 49,528 1.5787 2.42%
2023-10-11 0 1.650 1.640 1.700 1.650 1.700 8,000 13,500 1.6875 1.527 1.517 1.573 1.527 1.573 8,646 1.5613 -2.94%
2023-10-10 0 1.700 1.700 1.750 - - 0 0 - 1.573 1.573 1.619 - - 0 - 0.00%
2023-10-09 0 1.700 1.630 1.770 - - 0 0 - 1.573 1.508 1.638 - - 0 - 0.00%
2023-10-06 0 1.700 1.700 1.760 1.700 1.710 6,366 10,847 1.7039 1.573 1.573 1.628 1.573 1.582 6,880 1.5765 0.00%
2023-10-05 0 1.700 1.700 1.770 1.700 1.700 2,000 3,400 1.7000 1.573 1.573 1.638 1.573 1.573 2,162 1.5729 1.19%
2023-10-04 0 1.680 1.630 1.780 - - 0 0 - 1.554 1.508 1.647 - - 0 - 0.00%
2023-10-03 0 1.680 1.660 1.780 - - 376 612 1.6277 1.554 1.536 1.647 - - 406 1.5060 0.00%
2023-09-29 0 1.680 1.680 1.780 - - 0 0 - 1.554 1.554 1.647 - - 0 - 0.60%
2023-09-28 0 1.670 1.650 1.750 - - 0 0 - 1.545 1.527 1.619 - - 0 - 0.00%
2023-09-27 0 1.670 1.650 1.780 1.660 1.660 2,000 3,320 1.6600 1.545 1.527 1.647 1.536 1.536 2,162 1.5359 -4.57%
2023-09-26 0 1.750 1.710 1.780 - - 0 0 - 1.619 1.582 1.647 - - 0 - 0.00%
2023-09-25 0 1.750 1.710 1.780 - - 0 0 - 1.619 1.582 1.647 - - 0 - 0.00%
2023-09-22 0 1.750 1.730 1.760 1.750 1.750 20,000 35,000 1.7500 1.619 1.601 1.628 1.619 1.619 21,616 1.6192 2.34%
2023-09-21 0 1.710 1.660 1.780 - - 0 0 - 1.582 1.536 1.647 - - 0 - 0.00%
2023-09-20 0 1.710 1.670 1.770 - - 0 0 - 1.582 1.545 1.638 - - 0 - 0.00%
2023-09-19 0 1.710 1.710 1.780 1.680 1.680 4,000 6,720 1.6800 1.582 1.582 1.647 1.554 1.554 4,323 1.5544 1.79%
2023-09-18 0 1.680 1.680 1.790 1.660 1.660 4,200 6,966 1.6586 1.554 1.554 1.656 1.536 1.536 4,539 1.5346 -3.45%
2023-09-15 0 1.740 1.740 1.790 1.740 1.740 2,000 3,480 1.7400 1.610 1.610 1.656 1.610 1.610 2,162 1.6099 2.35%
2023-09-14 0 1.700 1.700 1.790 1.660 1.730 22,000 37,920 1.7236 1.573 1.573 1.656 1.536 1.601 23,778 1.5948 -2.30%
2023-09-13 0 1.740 1.740 1.790 1.740 1.740 52,000 90,480 1.7400 1.610 1.610 1.656 1.610 1.610 56,202 1.6099 -1.69%
2023-09-12 0 1.770 1.740 1.770 - - 0 0 - 1.638 1.610 1.638 - - 0 - 0.00%
2023-09-11 0 1.770 1.720 1.790 - - 0 0 - 1.638 1.591 1.656 - - 0 - 0.00%
2023-09-07 0 1.770 1.770 1.790 1.750 1.790 28,000 49,760 1.7771 1.638 1.638 1.656 1.619 1.656 30,263 1.6443 4.12%
2023-09-06 0 1.700 1.700 1.800 1.700 1.700 2,000 3,400 1.7000 1.573 1.573 1.665 1.573 1.573 2,162 1.5729 0.00%
2023-09-05 0 1.700 1.670 1.760 1.680 1.800 88,000 156,280 1.7759 1.573 1.545 1.628 1.554 1.665 95,111 1.6431 -0.87%
2023-09-04 0 1.840 1.840 1.900 1.790 1.880 76,000 139,080 1.8300 1.587 1.587 1.639 1.544 1.621 88,129 1.5781 3.95%
2023-08-31 0 1.770 1.770 1.880 1.760 1.760 60,000 105,600 1.7600 1.526 1.526 1.621 1.518 1.518 69,575 1.5178 0.00%
2023-08-30 0 1.770 1.760 1.890 1.750 1.800 416,000 736,460 1.7703 1.526 1.518 1.630 1.509 1.552 482,388 1.5267 -3.80%
2023-08-29 0 1.840 1.820 1.890 1.820 1.840 14,000 25,680 1.8343 1.587 1.570 1.630 1.570 1.587 16,234 1.5818 0.55%
2023-08-28 0 1.830 1.810 1.840 1.830 1.830 7,000 12,730 1.8186 1.578 1.561 1.587 1.578 1.578 8,117 1.5683 2.81%
2023-08-25 0 1.780 1.780 1.800 1.780 1.780 54,000 96,120 1.7800 1.535 1.535 1.552 1.535 1.535 62,618 1.5350 -2.20%
2023-08-24 0 1.820 1.800 1.830 1.810 1.820 33,988 61,518 1.8100 1.570 1.552 1.578 1.561 1.570 39,412 1.5609 2.25%
2023-08-23 0 1.780 1.750 1.810 - - 0 0 - 1.535 1.509 1.561 - - 0 - 0.00%
2023-08-22 0 1.780 1.770 1.800 1.780 1.800 78,000 139,440 1.7877 1.535 1.526 1.552 1.535 1.552 90,448 1.5417 -1.11%
2023-08-21 0 1.800 1.780 1.800 1.770 1.800 110,000 196,660 1.7878 1.552 1.535 1.552 1.526 1.552 127,555 1.5418 0.56%
2023-08-18 0 1.790 1.780 1.830 1.790 1.800 26,000 46,740 1.7977 1.544 1.535 1.578 1.544 1.552 30,149 1.5503 -1.10%
2023-08-17 0 1.810 1.800 1.840 - - 0 0 - 1.561 1.552 1.587 - - 0 - 0.00%
2023-08-16 0 1.810 1.810 1.830 1.800 1.850 246,000 446,720 1.8159 1.561 1.561 1.578 1.552 1.595 285,259 1.5660 -4.74%
2023-08-15 0 1.900 1.900 1.910 1.840 1.910 66,000 123,220 1.8670 1.639 1.639 1.647 1.587 1.647 76,533 1.6100 2.15%
2023-08-14 0 1.860 1.840 1.910 1.860 1.860 4,000 7,440 1.8600 1.604 1.587 1.647 1.604 1.604 4,638 1.6040 0.00%
2023-08-11 0 1.860 1.860 1.920 1.850 1.880 30,000 55,880 1.8627 1.604 1.604 1.656 1.595 1.621 34,788 1.6063 -3.12%
2023-08-10 0 1.920 1.850 1.920 - - 0 0 - 1.656 1.595 1.656 - - 0 - 0.00%
2023-08-09 0 1.920 1.870 1.960 - - 0 0 - 1.656 1.613 1.690 - - 0 - 0.00%
2023-08-08 0 1.920 1.920 1.930 1.910 1.920 22,076 42,282 1.9153 1.656 1.656 1.664 1.647 1.656 25,599 1.6517 1.05%
2023-08-07 0 1.900 1.900 1.920 - - 8,000 15,360 1.9200 1.639 1.639 1.656 - - 9,277 1.6558 0.00%
2023-08-04 0 1.900 1.900 1.930 1.900 1.900 12,000 22,760 1.8967 1.639 1.639 1.664 1.639 1.639 13,915 1.6356 1.06%
2023-08-03 0 1.880 1.880 1.900 1.880 1.900 33,200 62,544 1.8839 1.621 1.621 1.639 1.621 1.639 38,498 1.6246 1.62%
2023-08-02 0 1.850 1.850 1.900 1.850 1.920 418,000 785,880 1.8801 1.595 1.595 1.639 1.595 1.656 484,708 1.6213 -5.13%
2023-08-01 0 1.950 1.930 1.950 1.950 1.950 100,000 195,000 1.9500 1.682 1.664 1.682 1.682 1.682 115,959 1.6816 0.00%
2023-07-31 0 1.950 1.940 1.950 1.950 1.950 74,000 144,300 1.9500 1.682 1.673 1.682 1.682 1.682 85,809 1.6816 1.04%
2023-07-28 0 1.930 1.910 1.980 - - 0 0 - 1.664 1.647 1.708 - - 0 - 0.00%
2023-07-27 0 1.930 1.930 1.950 1.930 1.930 56,000 108,080 1.9300 1.664 1.664 1.682 1.664 1.664 64,937 1.6644 1.58%
2023-07-26 0 1.900 1.900 1.970 - - 0 0 - 1.639 1.639 1.699 - - 0 - 0.00%
2023-07-25 0 1.900 1.900 1.940 1.890 1.950 74,420 142,441 1.9140 1.639 1.639 1.673 1.630 1.682 86,297 1.6506 -0.52%
2023-07-24 0 1.910 1.880 1.950 - - 0 0 - 1.647 1.621 1.682 - - 0 - 0.00%
2023-07-21 0 1.910 1.900 1.950 - - 0 0 - 1.647 1.639 1.682 - - 0 - 0.00%
2023-07-20 0 1.910 1.900 1.910 1.900 1.950 72,000 137,640 1.9117 1.647 1.639 1.647 1.639 1.682 83,490 1.6486 -1.04%
2023-07-19 0 1.930 1.930 1.950 1.930 1.930 2,000 3,860 1.9300 1.664 1.664 1.682 1.664 1.664 2,319 1.6644 -1.03%
2023-07-18 0 1.950 1.940 1.950 1.940 1.950 86,000 167,460 1.9472 1.682 1.673 1.682 1.673 1.682 99,725 1.6792 0.00%
2023-07-14 0 1.950 1.950 1.980 1.940 1.950 60,000 116,980 1.9497 1.682 1.682 1.708 1.673 1.682 69,575 1.6813 -2.50%
2023-07-13 0 2.000 1.970 2.000 2.000 2.000 37,100 74,134 1.9982 1.725 1.699 1.725 1.725 1.725 43,021 1.7232 1.52%
2023-07-12 0 1.970 1.960 1.970 1.970 2.010 292,000 580,480 1.9879 1.699 1.690 1.699 1.699 1.733 338,600 1.7144 -1.50%
2023-07-11 0 2.000 1.970 2.000 1.990 2.000 100,000 199,500 1.9950 1.725 1.699 1.725 1.716 1.725 115,959 1.7204 0.00%
2023-07-10 0 2.000 1.970 2.000 1.970 2.060 68,000 136,060 2.0009 1.725 1.699 1.725 1.699 1.776 78,852 1.7255 -1.48%
2023-07-07 0 2.030 1.970 2.060 2.000 2.030 10,000 20,240 2.0240 1.751 1.699 1.776 1.725 1.751 11,596 1.7454 2.01%
2023-07-06 0 1.990 1.990 2.060 1.980 2.000 104,000 207,320 1.9935 1.716 1.716 1.776 1.708 1.725 120,597 1.7191 -1.00%
2023-07-05 0 2.010 2.010 2.050 - - 0 0 - 1.733 1.733 1.768 - - 0 - 0.50%
2023-07-04 0 2.000 2.000 2.050 - - 0 0 - 1.725 1.725 1.768 - - 0 - 0.00%
2023-07-03 0 2.000 2.000 2.040 2.000 2.000 32,000 64,000 2.0000 1.725 1.725 1.759 1.725 1.725 37,107 1.7248 1.01%
2023-06-30 0 1.980 1.980 2.040 1.960 1.990 61,000 120,860 1.9813 1.708 1.708 1.759 1.690 1.716 70,735 1.7086 -1.00%
2023-06-29 0 2.000 1.970 2.080 2.000 2.100 254,000 511,440 2.0135 1.725 1.699 1.794 1.725 1.811 294,535 1.7364 -6.10%
2023-06-28 0 2.130 1.980 2.140 2.120 2.130 50,000 106,400 2.1280 1.837 1.708 1.845 1.828 1.837 57,979 1.8351 1.43%
2023-06-27 0 2.100 1.940 2.100 - - 10,000 21,000 2.1000 1.811 1.673 1.811 - - 11,596 1.8110 0.00%
2023-06-26 0 2.100 1.930 2.100 - - 0 0 - 1.811 1.664 1.811 - - 0 - 0.00%
2023-06-23 0 2.100 1.940 2.120 - - 0 0 - 1.811 1.673 1.828 - - 0 - 0.00%
2023-06-21 0 2.100 1.940 2.120 - - 48 91 1.8958 1.811 1.673 1.828 - - 56 1.6349 0.00%
2023-06-20 0 2.100 1.910 2.120 - - 0 0 - 1.811 1.647 1.828 - - 0 - 0.00%
2023-06-19 0 2.100 1.910 2.140 - - 0 0 - 1.811 1.647 1.845 - - 0 - 0.00%
2023-06-16 0 2.100 1.980 2.100 1.980 2.100 10,000 20,760 2.0760 1.811 1.708 1.811 1.708 1.811 11,596 1.7903 5.00%
2023-06-15 0 2.000 1.960 2.060 1.990 2.000 142,000 283,960 1.9997 1.725 1.690 1.776 1.716 1.725 164,661 1.7245 2.56%
2023-06-14 0 1.950 1.950 1.960 1.950 2.070 226,100 451,176 1.9955 1.682 1.682 1.690 1.682 1.785 262,183 1.7208 -2.50%
2023-06-13 0 2.000 1.950 2.000 1.900 2.100 320,000 646,880 2.0215 1.725 1.682 1.725 1.639 1.811 371,068 1.7433 5.26%
2023-06-12 0 1.900 1.900 2.100 - - 0 0 - 1.639 1.639 1.811 - - 0 - 0.00%
2023-06-09 0 1.900 1.900 2.050 1.900 1.920 100,000 190,800 1.9080 1.639 1.639 1.768 1.639 1.656 115,959 1.6454 0.00%
2023-06-08 0 1.900 1.870 1.880 1.880 1.900 48,000 91,040 1.8967 1.639 1.613 1.621 1.621 1.639 55,660 1.6356 -0.52%
2023-06-07 0 1.910 1.910 1.920 1.880 1.920 206,000 391,000 1.8981 1.647 1.647 1.656 1.621 1.656 238,875 1.6368 -2.05%
2023-06-06 0 1.950 1.920 2.000 - - 0 0 - 1.682 1.656 1.725 - - 0 - 0.00%
2023-06-05 0 1.950 1.900 2.100 - - 0 0 - 1.682 1.639 1.811 - - 0 - 0.00%
2023-06-02 0 1.950 1.900 2.100 - - 0 0 - 1.682 1.639 1.811 - - 0 - 0.00%
2023-06-01 0 1.950 1.880 2.100 - - 0 0 - 1.682 1.621 1.811 - - 0 - 0.00%
2023-05-31 0 1.950 1.880 2.100 - - 0 0 - 1.682 1.621 1.811 - - 0 - 0.00%
2023-05-30 0 1.950 1.890 2.000 1.950 1.960 12,000 23,500 1.9583 1.682 1.630 1.725 1.682 1.690 13,915 1.6888 2.63%
2023-05-29 0 1.900 1.880 2.050 - - 0 0 - 1.639 1.621 1.768 - - 0 - 0.00%
2023-05-25 0 1.900 1.880 2.050 - - 0 0 - 1.639 1.621 1.768 - - 0 - 0.00%
2023-05-24 0 1.900 1.880 2.050 - - 0 0 - 1.639 1.621 1.768 - - 0 - 0.00%
2023-05-23 0 1.900 1.890 2.050 - - 0 0 - 1.639 1.630 1.768 - - 0 - 0.00%
2023-05-22 0 1.900 1.900 2.050 1.900 1.900 4,200 7,970 1.8976 1.639 1.639 1.768 1.639 1.639 4,870 1.6365 -1.04%
2023-05-19 0 1.920 1.910 2.110 1.920 1.980 14,000 27,120 1.9371 1.656 1.647 1.820 1.656 1.708 16,234 1.6705 -4.00%
2023-05-18 0 2.000 1.980 2.110 - - 0 0 - 1.725 1.708 1.820 - - 0 - 0.00%
2023-05-17 0 2.000 1.980 2.110 - - 0 0 - 1.725 1.708 1.820 - - 0 - 0.00%
2023-05-16 0 2.000 2.000 2.130 1.950 1.980 16,180 31,703 1.9594 1.725 1.725 1.837 1.682 1.708 18,762 1.6897 0.00%
2023-05-15 0 2.000 1.970 2.140 - - 0 0 - 1.725 1.699 1.845 - - 0 - 0.00%
2023-05-12 0 2.000 1.980 2.140 - - 0 0 - 1.725 1.708 1.845 - - 0 - 0.00%
2023-05-11 0 2.000 1.990 2.140 - - 0 0 - 1.725 1.716 1.845 - - 0 - 0.00%
2023-05-10 0 2.000 2.000 2.100 2.000 2.000 20,000 40,000 2.0000 1.725 1.725 1.811 1.725 1.725 23,192 1.7248 -6.10%
2023-05-09 0 2.130 1.990 2.130 2.130 2.130 4,000 8,520 2.1300 1.837 1.716 1.837 1.837 1.837 4,638 1.8369 5.45%
2023-05-08 0 2.020 1.990 2.140 - - 0 0 - 1.742 1.716 1.845 - - 0 - 0.00%
2023-05-05 0 2.020 2.020 2.150 1.980 2.100 6,000 12,360 2.0600 1.742 1.742 1.854 1.708 1.811 6,958 1.7765 0.50%
2023-05-04 0 2.010 1.980 2.100 - - 0 0 - 1.733 1.708 1.811 - - 0 - 0.00%
2023-05-03 0 2.010 1.980 2.100 - - 0 0 - 1.733 1.708 1.811 - - 0 - 0.00%
2023-05-02 0 2.010 1.980 2.100 - - 0 0 - 1.733 1.708 1.811 - - 0 - 0.00%
2023-04-28 0 2.010 2.010 2.160 2.000 2.010 102,000 205,000 2.0098 1.733 1.733 1.863 1.725 1.733 118,278 1.7332 -0.50%
2023-04-27 0 2.020 2.000 2.100 - - 0 0 - 1.742 1.725 1.811 - - 0 - 0.00%
2023-04-26 0 2.020 1.960 2.220 2.020 2.040 36,000 73,040 2.0289 1.742 1.690 1.914 1.742 1.759 41,745 1.7497 -0.98%
2023-04-25 0 2.040 2.030 2.040 2.030 2.040 86,000 175,400 2.0395 1.759 1.751 1.759 1.751 1.759 99,725 1.7588 -0.97%
2023-04-24 0 2.060 2.020 2.100 - - 0 0 - 1.776 1.742 1.811 - - 0 - 0.00%
2023-04-21 0 2.060 2.020 2.100 - - 0 0 - 1.776 1.742 1.811 - - 0 - 0.00%
2023-04-20 0 2.060 2.040 2.060 2.040 2.060 66,641 136,482 2.0480 1.776 1.759 1.776 1.759 1.776 77,276 1.7662 0.98%
2023-04-19 0 2.040 2.040 2.080 2.030 2.100 102,000 214,060 2.0986 1.759 1.759 1.794 1.751 1.811 118,278 1.8098 -1.92%
2023-04-18 0 2.080 2.020 2.180 2.080 2.150 12,000 25,100 2.0917 1.794 1.742 1.880 1.794 1.854 13,915 1.8038 -4.59%
2023-04-17 0 2.180 2.080 2.180 - - 0 0 - 1.880 1.794 1.880 - - 0 - 0.00%
2023-04-14 0 2.180 2.080 2.180 - - 0 0 - 1.880 1.794 1.880 - - 0 - 0.00%
2023-04-13 0 2.180 2.080 2.160 - - 0 0 - 1.880 1.794 1.863 - - 0 - 0.00%
2023-04-12 0 2.180 2.050 2.180 - - 0 0 - 1.880 1.768 1.880 - - 0 - 0.00%
2023-04-11 0 2.180 2.050 2.210 - - 0 0 - 1.880 1.768 1.906 - - 0 - 0.00%
2023-04-06 0 2.180 2.080 2.180 - - 0 0 - 1.880 1.794 1.880 - - 0 - 0.00%
2023-04-04 0 2.180 2.080 2.200 - - 0 0 - 1.880 1.794 1.897 - - 0 - 0.00%
2023-04-03 0 2.180 2.060 2.200 - - 0 0 - 1.880 1.776 1.897 - - 0 - 0.00%
2023-03-31 0 2.180 2.060 2.190 - - 0 0 - 1.880 1.776 1.889 - - 0 - 0.00%
2023-03-30 0 2.180 2.050 2.200 2.080 2.180 5,978 12,416 2.0769 1.880 1.768 1.897 1.794 1.880 6,932 1.7911 2.83%
2023-03-29 0 2.120 2.060 2.240 - - 0 0 - 1.828 1.776 1.932 - - 0 - 0.00%
2023-03-28 0 2.120 2.060 2.190 - - 0 0 - 1.828 1.776 1.889 - - 0 - 0.00%
2023-03-27 0 2.120 2.080 2.190 - - 0 0 - 1.828 1.794 1.889 - - 0 - 0.00%
2023-03-24 0 2.120 2.080 2.190 2.100 2.160 56,000 118,560 2.1171 1.828 1.794 1.889 1.811 1.863 64,937 1.8258 -2.75%
2023-03-23 0 2.180 2.060 2.250 - - 128 261 2.0391 1.880 1.776 1.940 - - 148 1.7584 0.00%
2023-03-22 0 2.180 2.030 2.180 2.160 2.200 40,000 87,280 2.1820 1.880 1.751 1.880 1.863 1.897 46,384 1.8817 6.86%
2023-03-21 0 2.040 2.000 2.170 - - 0 0 - 1.759 1.725 1.871 - - 0 - 0.00%
2023-03-20 0 2.040 2.000 2.170 2.040 2.050 10,000 20,420 2.0420 1.759 1.725 1.871 1.759 1.768 11,596 1.7610 -1.92%
2023-03-17 0 2.080 2.070 2.170 - - 0 0 - 1.794 1.785 1.871 - - 0 - 0.00%
2023-03-16 0 2.080 2.080 2.170 2.070 2.080 8,000 16,600 2.0750 1.794 1.794 1.871 1.785 1.794 9,277 1.7894 -4.15%
2023-03-15 0 2.170 2.090 2.200 2.170 2.170 20,000 43,400 2.1700 1.871 1.802 1.897 1.871 1.871 23,192 1.8714 4.83%
2023-03-14 0 2.070 2.040 2.170 - - 0 0 - 1.785 1.759 1.871 - - 0 - 0.00%
2023-03-13 0 2.070 2.070 2.180 2.070 2.130 100,000 207,420 2.0742 1.785 1.785 1.880 1.785 1.837 115,959 1.7887 -3.72%
2023-03-10 0 2.150 2.140 2.200 - - 0 0 - 1.854 1.845 1.897 - - 0 - 0.00%
2023-03-09 0 2.150 2.140 2.260 - - 0 0 - 1.854 1.845 1.949 - - 0 - 0.00%
2023-03-08 0 2.150 2.140 2.260 - - 0 0 - 1.854 1.845 1.949 - - 0 - 0.00%
2023-03-07 0 2.150 2.150 2.260 2.150 2.150 2,000 4,300 2.1500 1.854 1.854 1.949 1.854 1.854 2,319 1.8541 -0.92%
2023-03-06 0 2.170 2.150 2.260 - - 0 0 - 1.871 1.854 1.949 - - 0 - 0.00%
2023-03-03 0 2.170 2.150 2.170 - - 0 0 - 1.871 1.854 1.871 - - 0 - 0.00%
2023-03-02 0 2.170 2.150 2.170 - - 0 0 - 1.871 1.854 1.871 - - 0 - 0.00%
2023-03-01 0 2.170 2.160 2.170 2.170 2.170 134,000 290,780 2.1700 1.871 1.863 1.871 1.871 1.871 155,385 1.8714 0.00%
2023-02-28 0 2.170 2.150 2.260 2.170 2.170 26,000 56,420 2.1700 1.871 1.854 1.949 1.871 1.871 30,149 1.8714 0.00%
2023-02-27 0 2.170 2.170 2.260 2.170 2.170 52,000 112,840 2.1700 1.871 1.871 1.949 1.871 1.871 60,299 1.8714 0.00%
2023-02-24 0 2.170 2.160 2.260 2.170 2.200 106,000 230,500 2.1745 1.871 1.863 1.949 1.871 1.897 122,916 1.8753 0.00%
2023-02-23 0 2.170 2.170 2.260 - - 0 0 - 1.871 1.871 1.949 - - 0 - 0.46%
2023-02-22 0 2.160 2.150 2.240 2.160 2.190 69,000 150,270 2.1778 1.863 1.854 1.932 1.863 1.889 80,012 1.8781 -1.82%
2023-02-21 0 2.200 2.180 2.300 - - 0 0 - 1.897 1.880 1.983 - - 0 - 0.00%
2023-02-20 0 2.200 2.200 2.250 2.170 2.280 29,471 64,399 2.1852 1.897 1.897 1.940 1.871 1.966 34,174 1.8844 -3.51%
2023-02-17 0 2.280 2.200 2.280 - - 0 0 - 1.966 1.897 1.966 - - 0 - 0.00%
2023-02-16 0 2.280 2.200 2.300 - - 0 0 - 1.966 1.897 1.983 - - 0 - 0.00%
2023-02-15 0 2.280 2.200 2.290 2.280 2.280 2,000 4,560 2.2800 1.966 1.897 1.975 1.966 1.966 2,319 1.9662 3.64%
2023-02-14 0 2.200 2.190 2.310 - - 0 0 - 1.897 1.889 1.992 - - 0 - 0.00%
2023-02-13 0 2.200 2.200 2.310 2.190 2.190 3,000 6,560 2.1867 1.897 1.897 1.992 1.889 1.889 3,479 1.8857 -1.79%
2023-02-10 0 2.240 2.240 2.310 2.240 2.240 3,100 6,856 2.2116 1.932 1.932 1.992 1.932 1.932 3,595 1.9072 -3.03%
2023-02-09 0 2.310 2.260 2.310 2.310 2.310 20,000 46,200 2.3100 1.992 1.949 1.992 1.992 1.992 23,192 1.9921 0.43%
2023-02-08 0 2.300 2.250 2.300 2.300 2.300 10,000 23,000 2.3000 1.983 1.940 1.983 1.983 1.983 11,596 1.9835 1.77%
2023-02-07 0 2.260 2.260 2.300 - - 0 0 - 1.949 1.949 1.983 - - 0 - 0.44%
2023-02-06 0 2.250 2.200 2.270 2.250 2.250 10,000 22,500 2.2500 1.940 1.897 1.958 1.940 1.940 11,596 1.9403 2.27%
2023-02-03 0 2.200 2.180 2.300 - - 0 0 - 1.897 1.880 1.983 - - 0 - 0.00%
2023-02-02 0 2.200 2.180 2.300 - - 0 0 - 1.897 1.880 1.983 - - 0 - 0.00%
2023-02-01 0 2.200 2.190 2.300 2.200 2.200 14,000 30,800 2.2000 1.897 1.889 1.983 1.897 1.897 16,234 1.8972 -3.93%
2023-01-31 0 2.290 2.200 2.300 - - 0 0 - 1.975 1.897 1.983 - - 0 - 0.00%
2023-01-30 0 2.290 2.150 2.290 2.290 2.320 42,000 96,760 2.3038 1.975 1.854 1.975 1.975 2.001 48,703 1.9867 -0.43%
2023-01-27 0 2.300 2.190 2.300 2.220 2.300 220,000 492,740 2.2397 1.983 1.889 1.983 1.914 1.983 255,109 1.9315 3.14%
2023-01-26 0 2.230 2.110 2.230 2.230 2.240 16,000 35,700 2.2313 1.923 1.820 1.923 1.923 1.932 18,553 1.9242 1.36%
2023-01-20 0 2.200 2.050 2.220 - - 0 0 - 1.897 1.768 1.914 - - 0 - 0.00%
2023-01-19 0 2.200 2.050 2.200 2.220 2.220 2,001 4,442 2.2199 1.897 1.768 1.897 1.914 1.914 2,320 1.9144 6.80%
2023-01-18 0 2.060 2.030 2.220 - - 0 0 - 1.776 1.751 1.914 - - 0 - 0.00%
2023-01-17 0 2.060 2.060 2.220 2.060 2.070 34,000 70,100 2.0618 1.776 1.776 1.914 1.776 1.785 39,426 1.7780 0.00%
2023-01-16 0 2.060 2.060 2.220 2.050 2.050 2,000 4,100 2.0500 1.776 1.776 1.914 1.768 1.768 2,319 1.7679 0.00%
2023-01-13 0 2.060 2.060 2.100 2.060 2.060 26,000 53,560 2.0600 1.776 1.776 1.811 1.776 1.776 30,149 1.7765 -1.90%
2023-01-12 0 2.100 2.040 2.100 - - 0 0 - 1.811 1.759 1.811 - - 0 - 0.00%
2023-01-11 0 2.100 2.100 2.210 2.090 2.090 8,000 16,720 2.0900 1.811 1.811 1.906 1.802 1.802 9,277 1.8024 -4.55%
2023-01-10 0 2.200 2.060 2.200 - - 0 0 - 1.897 1.776 1.897 - - 0 - -0.90%
2023-01-09 0 2.220 2.050 2.220 - - 0 0 - 1.914 1.768 1.914 - - 0 - 0.00%
2023-01-06 0 2.220 2.030 2.220 - - 0 0 - 1.914 1.751 1.914 - - 0 - 0.00%
2023-01-05 0 2.220 2.060 2.220 2.050 2.240 30,000 64,940 2.1647 1.914 1.776 1.914 1.768 1.932 34,788 1.8668 10.45%
2023-01-04 0 2.010 2.000 2.070 1.990 2.020 22,000 44,360 2.0164 1.733 1.725 1.785 1.716 1.742 25,511 1.7389 1.52%
2023-01-03 0 1.980 1.980 2.060 - - 0 0 - 1.708 1.708 1.776 - - 0 - 1.02%
2022-12-30 0 1.960 1.960 2.060 - - 0 0 - 1.690 1.690 1.776 - - 0 - 0.00%
2022-12-29 0 1.960 1.960 2.020 - - 0 0 - 1.690 1.690 1.742 - - 0 - 0.51%
2022-12-28 0 1.950 1.950 2.080 1.950 1.950 3,638 6,995 1.9228 1.682 1.682 1.794 1.682 1.682 4,219 1.6581 -0.51%
2022-12-23 0 1.960 1.960 2.040 - - 0 0 - 1.690 1.690 1.759 - - 0 - 0.00%
2022-12-22 0 1.960 1.930 2.050 - - 0 0 - 1.690 1.664 1.768 - - 0 - 0.00%
2022-12-21 0 1.960 1.940 2.040 - - 0 0 - 1.690 1.673 1.759 - - 0 - 0.00%
2022-12-20 0 1.960 1.960 2.070 1.960 1.970 4,000 7,860 1.9650 1.690 1.690 1.785 1.690 1.699 4,638 1.6946 -2.00%
2022-12-19 0 2.000 1.920 2.050 - - 0 0 - 1.725 1.656 1.768 - - 0 - 0.00%
2022-12-16 0 2.000 1.940 2.040 - - 0 0 - 1.725 1.673 1.759 - - 0 - 0.00%
2022-12-15 0 2.000 1.920 2.020 - - 0 0 - 1.725 1.656 1.742 - - 0 - 0.00%
2022-12-14 0 2.000 1.950 2.000 2.030 2.060 42,000 86,180 2.0519 1.725 1.682 1.725 1.751 1.776 48,703 1.7695 3.09%
2022-12-13 0 1.940 1.880 2.030 - - 20 37 1.8500 1.673 1.621 1.751 - - 23 1.5954 0.00%
2022-12-12 0 1.940 1.880 2.030 - - 0 0 - 1.673 1.621 1.751 - - 0 - 0.00%
2022-12-09 0 1.940 1.940 1.980 1.910 1.980 119,000 228,790 1.9226 1.673 1.673 1.708 1.647 1.708 137,991 1.6580 3.19%
2022-12-08 0 1.880 1.870 1.940 - - 0 0 - 1.621 1.613 1.673 - - 0 - 0.00%
2022-12-07 0 1.880 1.880 1.910 1.870 1.920 212,000 399,040 1.8823 1.621 1.621 1.647 1.613 1.656 245,833 1.6232 -2.08%
2022-12-06 0 1.920 1.920 1.990 1.850 1.900 50,000 94,900 1.8980 1.656 1.656 1.716 1.595 1.639 57,979 1.6368 1.05%
2022-12-05 0 1.900 1.900 1.950 1.870 1.900 34,000 64,540 1.8982 1.639 1.639 1.682 1.613 1.639 39,426 1.6370 0.00%
2022-12-02 0 1.900 1.880 1.900 1.880 1.900 16,000 30,360 1.8975 1.639 1.621 1.639 1.621 1.639 18,553 1.6364 1.06%
2022-12-01 0 1.880 1.880 1.900 1.880 1.900 58,000 110,160 1.8993 1.621 1.621 1.639 1.621 1.639 67,256 1.6379 -1.05%
2022-11-30 0 1.900 1.880 1.900 1.860 1.900 162,000 307,700 1.8994 1.639 1.621 1.639 1.604 1.639 187,853 1.6380 2.70%
2022-11-29 0 1.850 1.850 2.040 1.780 1.920 108,000 197,080 1.8248 1.595 1.595 1.759 1.535 1.656 125,235 1.5737 -2.63%
2022-11-28 0 1.900 1.830 1.930 - - 0 0 - 1.639 1.578 1.664 - - 0 - 0.00%
2022-11-25 0 1.900 1.860 1.950 - - 0 0 - 1.639 1.604 1.682 - - 0 - 0.00%
2022-11-24 0 1.900 1.870 1.900 1.900 2.040 78,000 151,520 1.9426 1.639 1.613 1.639 1.639 1.759 90,448 1.6752 0.00%
2022-11-23 0 1.900 1.900 2.030 1.820 1.900 8,000 15,020 1.8775 1.639 1.639 1.751 1.570 1.639 9,277 1.6191 2.70%
2022-11-22 0 1.850 1.850 1.920 1.800 1.940 48,000 88,800 1.8500 1.595 1.595 1.656 1.552 1.673 55,660 1.5954 -4.15%
2022-11-21 0 1.930 1.930 2.030 1.920 2.010 30,000 59,660 1.9887 1.664 1.664 1.751 1.656 1.733 34,788 1.7150 -3.50%
2022-11-18 0 2.000 2.000 2.150 1.950 2.150 108,200 218,526 2.0196 1.725 1.725 1.854 1.682 1.854 125,467 1.7417 -12.28%
2022-11-17 0 2.280 2.040 2.280 - - 0 0 - 1.966 1.759 1.966 - - 0 - 0.00%
2022-11-16 0 2.280 2.020 2.280 2.020 2.300 28,000 63,820 2.2793 1.966 1.742 1.966 1.742 1.983 32,468 1.9656 -0.87%
2022-11-15 0 2.300 2.250 2.300 1.980 2.320 50,000 111,860 2.2372 1.983 1.940 1.983 1.708 2.001 57,979 1.9293 2.22%
2022-11-14 0 2.250 2.150 2.250 2.020 2.310 53,955 113,543 2.1044 1.940 1.854 1.940 1.742 1.992 62,566 1.8148 14.80%
2022-11-11 0 1.960 1.840 2.010 1.950 1.960 12,000 23,480 1.9567 1.690 1.587 1.733 1.682 1.690 13,915 1.6874 3.70%
2022-11-10 0 1.890 1.870 2.000 1.790 1.890 11,000 20,060 1.8236 1.630 1.613 1.725 1.544 1.630 12,755 1.5727 -2.58%
2022-11-09 0 1.940 1.940 1.980 1.940 1.940 2,000 3,880 1.9400 1.673 1.673 1.708 1.673 1.673 2,319 1.6730 0.52%
2022-11-08 0 1.930 1.860 1.950 1.930 1.960 8,000 15,560 1.9450 1.664 1.604 1.682 1.664 1.690 9,277 1.6773 0.52%
2022-11-07 0 1.920 1.800 2.010 - - 0 0 - 1.656 1.552 1.733 - - 0 - 0.00%
2022-11-04 0 1.920 1.800 2.000 - - 0 0 - 1.656 1.552 1.725 - - 0 - 0.00%
2022-11-03 0 1.920 1.810 1.960 - - 0 0 - 1.656 1.561 1.690 - - 0 - 0.00%
2022-11-02 0 1.920 1.810 1.980 - - 0 0 - 1.656 1.561 1.708 - - 0 - 0.00%
2022-11-01 0 1.920 1.790 2.070 - - 0 0 - 1.656 1.544 1.785 - - 0 - 0.00%
2022-10-31 0 1.920 1.800 1.970 - - 0 0 - 1.656 1.552 1.699 - - 0 - 0.00%
2022-10-28 0 1.920 1.840 1.980 - - 0 0 - 1.656 1.587 1.708 - - 0 - 0.00%
2022-10-27 0 1.920 1.920 1.980 1.920 1.920 6,000 11,520 1.9200 1.656 1.656 1.708 1.656 1.656 6,958 1.6558 1.05%
2022-10-26 0 1.900 1.900 1.980 1.790 1.900 44,487 81,861 1.8401 1.639 1.639 1.708 1.544 1.639 51,587 1.5869 2.70%
2022-10-25 0 1.850 1.820 1.860 1.820 1.850 29,100 53,458 1.8370 1.595 1.570 1.604 1.570 1.595 33,744 1.5842 -1.07%
2022-10-24 0 1.870 1.860 1.990 1.870 2.010 78,000 152,920 1.9605 1.613 1.604 1.716 1.613 1.733 90,448 1.6907 -9.22%
2022-10-21 0 2.060 2.040 2.090 - - 0 0 - 1.776 1.759 1.802 - - 0 - 0.00%
2022-10-20 0 2.060 2.030 2.100 2.060 2.060 2,000 4,120 2.0600 1.776 1.751 1.811 1.776 1.776 2,319 1.7765 -0.96%
2022-10-19 0 2.080 2.080 2.100 - - 0 0 - 1.794 1.794 1.811 - - 0 - 0.00%
2022-10-18 0 2.080 2.080 2.120 2.080 2.090 14,000 29,140 2.0814 1.794 1.794 1.828 1.794 1.802 16,234 1.7950 0.00%
2022-10-17 0 2.080 2.080 2.130 2.080 2.100 56,000 116,960 2.0886 1.794 1.794 1.837 1.794 1.811 64,937 1.8011 -2.35%
2022-10-14 0 2.130 2.120 2.140 2.100 2.130 103,200 218,315 2.1155 1.837 1.828 1.845 1.811 1.837 119,669 1.8243 1.91%
2022-10-13 0 2.090 2.060 2.090 2.080 2.160 122,000 257,720 2.1125 1.802 1.776 1.802 1.794 1.863 141,470 1.8217 -3.24%
2022-10-12 0 2.160 2.120 2.190 - - 0 0 - 1.863 1.828 1.889 - - 0 - 0.00%
2022-10-11 0 2.160 2.130 2.170 2.160 2.170 8,000 17,340 2.1675 1.863 1.837 1.871 1.863 1.871 9,277 1.8692 -0.46%
2022-10-10 0 2.170 2.170 2.390 2.170 2.220 5,100 11,145 2.1853 1.871 1.871 2.061 1.871 1.914 5,914 1.8845 -4.41%
2022-10-07 0 2.270 2.200 2.390 - - 0 0 - 1.958 1.897 2.061 - - 0 - 0.00%
2022-10-06 0 2.270 2.270 2.400 2.250 2.270 73,860 166,258 2.2510 1.958 1.958 2.070 1.940 1.958 85,647 1.9412 -1.30%
2022-10-05 0 2.300 2.260 2.300 2.380 2.380 4,000 9,520 2.3800 1.983 1.949 1.983 2.052 2.052 4,638 2.0525 0.00%
2022-10-03 0 2.300 2.230 2.330 2.100 2.340 18,000 40,420 2.2456 1.983 1.923 2.009 1.811 2.018 20,873 1.9365 4.55%
2022-09-30 0 2.200 2.190 2.340 2.200 2.200 2,000 4,400 2.2000 1.897 1.889 2.018 1.897 1.897 2,319 1.8972 -1.35%
2022-09-29 0 2.230 2.220 2.380 2.230 2.300 4,000 9,060 2.2650 1.923 1.914 2.052 1.923 1.983 4,638 1.9533 -2.62%
2022-09-28 0 2.290 2.280 2.440 2.290 2.290 2,200 5,032 2.2873 1.975 1.966 2.104 1.975 1.975 2,551 1.9725 -6.53%
2022-09-27 0 2.450 2.250 2.450 - - 0 0 - 2.113 1.940 2.113 - - 0 - 0.00%
2022-09-26 0 2.450 2.240 2.450 - - 0 0 - 2.113 1.932 2.113 - - 0 - 0.00%
2022-09-23 0 2.450 2.270 2.460 - - 0 0 - 2.113 1.958 2.121 - - 0 - 0.00%
2022-09-22 0 2.450 2.270 2.460 - - 0 0 - 2.113 1.958 2.121 - - 0 - 0.00%
2022-09-21 0 2.450 2.330 2.450 - - 0 0 - 2.113 2.009 2.113 - - 0 - 0.00%
2022-09-20 0 2.450 2.350 2.460 - - 0 0 - 2.113 2.027 2.121 - - 0 - 0.00%
2022-09-19 0 2.450 2.350 2.460 - - 0 0 - 2.113 2.027 2.121 - - 0 - 0.00%
2022-09-16 0 2.450 2.380 2.460 2.400 2.460 41,200 101,012 2.4517 2.113 2.052 2.121 2.070 2.121 47,775 2.1143 -0.41%
2022-09-15 0 2.460 2.350 2.460 2.460 2.460 10,120 24,878 2.4583 2.121 2.027 2.121 2.121 2.121 11,735 2.1200 1.65%
2022-09-14 0 2.420 2.270 2.440 - - 0 0 - 2.087 1.958 2.104 - - 0 - 0.00%
2022-09-13 0 2.420 2.320 2.420 - - 0 0 - 2.087 2.001 2.087 - - 0 - 0.00%
2022-09-09 0 2.420 2.340 2.430 2.320 2.420 60,200 145,136 2.4109 2.087 2.018 2.096 2.001 2.087 69,807 2.0791 1.26%
2022-09-08 0 2.390 2.300 2.420 - - 0 0 - 2.061 1.983 2.087 - - 0 - 0.00%
2022-09-07 0 2.390 2.280 2.390 - - 0 0 - 2.061 1.966 2.061 - - 0 - -0.21%
2022-09-06 0 2.395 2.380 2.410 - - 0 0 - 2.065 2.052 2.078 - - 0 - -0.00%
2022-09-05 0 2.520 2.430 2.540 - - 0 0 - 2.065 1.992 2.082 - - 0 - 0.00%
2022-09-02 0 2.520 2.360 2.520 2.380 2.520 30,000 73,080 2.4360 2.065 1.934 2.065 1.951 2.065 36,603 1.9965 1.61%
2022-09-01 0 2.480 2.390 2.520 - - 0 0 - 2.033 1.959 2.065 - - 0 - 0.00%
2022-08-31 0 2.480 2.370 2.520 - - 0 0 - 2.033 1.942 2.065 - - 0 - 0.00%
2022-08-30 0 2.480 2.410 2.500 - - 0 0 - 2.033 1.975 2.049 - - 0 - 0.00%
2022-08-29 0 2.480 2.410 2.480 - - 825 1,914 2.3200 2.033 1.975 2.033 - - 1,007 1.9015 -0.80%
2022-08-26 0 2.500 2.360 2.520 - - 0 0 - 2.049 1.934 2.065 - - 0 - 0.00%
2022-08-25 0 2.500 2.360 2.510 2.460 2.500 22,000 54,920 2.4964 2.049 1.934 2.057 2.016 2.049 26,842 2.0460 6.38%
2022-08-24 0 2.350 2.350 2.500 2.350 2.350 10,000 23,500 2.3500 1.926 1.926 2.049 1.926 1.926 12,201 1.9261 -6.00%
2022-08-23 0 2.500 2.480 2.500 - - 0 0 - 2.049 2.033 2.049 - - 0 - 0.00%
2022-08-22 0 2.500 2.380 2.560 2.340 2.500 8,000 19,360 2.4200 2.049 1.951 2.098 1.918 2.049 9,761 1.9834 -1.19%
2022-08-19 0 2.530 2.340 2.560 - - 0 0 - 2.074 1.918 2.098 - - 0 - 0.00%
2022-08-18 0 2.530 2.340 2.540 - - 0 0 - 2.074 1.918 2.082 - - 0 - 0.00%
2022-08-17 0 2.530 2.400 2.540 - - 0 0 - 2.074 1.967 2.082 - - 0 - 0.00%
2022-08-16 0 2.530 2.340 2.540 2.530 2.530 20,000 50,600 2.5300 2.074 1.918 2.082 2.074 2.074 24,402 2.0736 2.02%
2022-08-15 0 2.480 2.340 2.540 - - 0 0 - 2.033 1.918 2.082 - - 0 - 0.00%
2022-08-12 0 2.480 2.410 2.560 2.420 2.500 30,000 73,960 2.4653 2.033 1.975 2.098 1.983 2.049 36,603 2.0206 2.90%
2022-08-11 0 2.410 2.340 2.410 2.280 2.420 254,000 592,840 2.3340 1.975 1.918 1.975 1.869 1.983 309,908 1.9130 -0.41%
2022-08-10 0 2.420 2.420 2.450 - - 0 0 - 1.983 1.983 2.008 - - 0 - 0.00%
2022-08-09 0 2.420 2.420 2.460 2.400 2.460 29,210 71,251 2.4393 1.983 1.983 2.016 1.967 2.016 35,639 1.9992 -1.22%
2022-08-08 0 2.450 2.380 2.460 - - 0 0 - 2.008 1.951 2.016 - - 0 - 0.00%
2022-08-05 0 2.450 2.360 2.460 - - 0 0 - 2.008 1.934 2.016 - - 0 - 0.00%
2022-08-04 0 2.450 2.340 2.460 - - 0 0 - 2.008 1.918 2.016 - - 0 - 0.00%
2022-08-03 0 2.450 2.420 2.460 - - 0 0 - 2.008 1.983 2.016 - - 0 - 0.00%
2022-08-02 0 2.450 2.360 2.450 2.420 2.450 14,000 33,940 2.4243 2.008 1.934 2.008 1.983 2.008 17,082 1.9869 -0.41%
2022-08-01 0 2.460 2.420 2.460 2.430 2.460 22,000 53,780 2.4445 2.016 1.983 2.016 1.992 2.016 26,842 2.0035 1.65%
2022-07-29 0 2.420 2.420 2.430 2.420 2.430 12,471 30,176 2.4197 1.983 1.983 1.992 1.983 1.992 15,216 1.9832 -2.42%
2022-07-28 0 2.480 2.430 2.530 - - 0 0 - 2.033 1.992 2.074 - - 0 - 0.00%
2022-07-27 0 2.480 2.430 2.530 - - 0 0 - 2.033 1.992 2.074 - - 0 - 0.00%
2022-07-26 0 2.480 2.430 2.500 - - 0 0 - 2.033 1.992 2.049 - - 0 - 0.00%
2022-07-25 0 2.480 2.480 2.500 2.440 2.480 8,000 19,680 2.4600 2.033 2.033 2.049 2.000 2.033 9,761 2.0162 0.00%
2022-07-22 0 2.480 2.460 2.520 - - 0 0 - 2.033 2.016 2.065 - - 0 - 0.00%
2022-07-21 0 2.480 2.460 2.480 2.480 2.530 9,472 23,565 2.4879 2.033 2.016 2.033 2.033 2.074 11,557 2.0390 -3.50%
2022-07-20 0 2.570 2.480 2.580 - - 0 0 - 2.106 2.033 2.115 - - 0 - 0.00%
2022-07-19 0 2.570 2.480 2.580 - - 0 0 - 2.106 2.033 2.115 - - 0 - 0.00%
2022-07-18 0 2.570 2.500 2.580 - - 0 0 - 2.106 2.049 2.115 - - 0 - 0.00%
2022-07-15 0 2.570 2.490 2.640 - - 0 0 - 2.106 2.041 2.164 - - 0 - 0.00%
2022-07-14 0 2.570 2.510 2.610 - - 0 0 - 2.106 2.057 2.139 - - 0 - 0.00%
2022-07-13 0 2.570 2.510 2.620 - - 0 0 - 2.106 2.057 2.147 - - 0 - 0.00%
2022-07-12 0 2.570 2.480 2.590 2.520 2.570 28,000 71,140 2.5407 2.106 2.033 2.123 2.065 2.106 34,163 2.0824 0.00%
2022-07-11 0 2.570 2.540 2.700 - - 0 0 - 2.106 2.082 2.213 - - 0 - 0.00%
2022-07-08 0 2.570 2.540 2.620 - - 0 0 - 2.106 2.082 2.147 - - 0 - 0.00%
2022-07-07 0 2.570 2.550 2.600 - - 1,140 2,850 2.5000 2.106 2.090 2.131 - - 1,391 2.0490 0.00%
2022-07-06 0 2.570 2.560 2.610 2.570 2.570 6,000 15,420 2.5700 2.106 2.098 2.139 2.106 2.106 7,321 2.1064 -1.91%
2022-07-05 0 2.620 2.560 2.630 2.560 2.620 20,000 51,800 2.5900 2.147 2.098 2.156 2.098 2.147 24,402 2.1228 -0.38%
2022-07-04 0 2.630 2.560 2.630 2.560 2.630 4,976 12,820 2.5764 2.156 2.098 2.156 2.098 2.156 6,071 2.1116 0.00%
2022-06-30 0 2.630 2.560 2.660 2.630 2.640 40,964 107,977 2.6359 2.156 2.098 2.180 2.156 2.164 49,981 2.1604 0.00%
2022-06-29 0 2.630 2.510 2.630 2.630 2.640 26,000 68,420 2.6315 2.156 2.057 2.156 2.156 2.164 31,723 2.1568 2.33%
2022-06-28 0 2.570 2.420 2.660 - - 0 0 - 2.106 1.983 2.180 - - 0 - 0.00%
2022-06-27 0 2.570 2.480 2.610 - - 400 972 2.4300 2.106 2.033 2.139 - - 488 1.9916 0.00%
2022-06-24 0 2.570 2.470 2.580 - - 0 0 - 2.106 2.024 2.115 - - 0 - 0.00%
2022-06-23 0 2.570 2.510 2.640 - - 0 0 - 2.106 2.057 2.164 - - 0 - 0.00%
2022-06-22 0 2.570 2.520 2.580 - - 0 0 - 2.106 2.065 2.115 - - 0 - 0.00%
2022-06-21 0 2.570 2.500 2.600 2.560 2.570 12,000 30,800 2.5667 2.106 2.049 2.131 2.098 2.106 14,641 2.1036 0.00%
2022-06-20 0 2.570 2.480 2.570 - - 0 0 - 2.106 2.033 2.106 - - 0 - 0.00%
2022-06-17 0 2.570 2.480 2.570 - - 0 0 - 2.106 2.033 2.106 - - 0 - -0.77%
2022-06-16 0 2.590 2.470 2.590 - - 0 0 - 2.123 2.024 2.123 - - 0 - 0.00%
2022-06-15 0 2.590 2.480 2.670 - - 0 0 - 2.123 2.033 2.188 - - 0 - 0.00%
2022-06-14 0 2.590 2.490 2.660 - - 0 0 - 2.123 2.041 2.180 - - 0 - 0.00%
2022-06-13 0 2.590 2.500 2.670 - - 0 0 - 2.123 2.049 2.188 - - 0 - 0.00%
2022-06-10 0 2.590 2.500 2.650 - - 0 0 - 2.123 2.049 2.172 - - 0 - 0.00%
2022-06-09 0 2.590 2.500 2.670 - - 0 0 - 2.123 2.049 2.188 - - 0 - 0.00%
2022-06-08 0 2.590 2.480 2.670 - - 0 0 - 2.123 2.033 2.188 - - 0 - 0.00%
2022-06-07 0 2.590 2.480 2.660 - - 0 0 - 2.123 2.033 2.180 - - 0 - 0.00%
2022-06-06 0 2.590 2.550 2.670 - - 500 1,205 2.4100 2.123 2.090 2.188 - - 610 1.9752 0.00%
2022-06-02 0 2.590 2.550 2.590 2.580 2.590 20,000 51,680 2.5840 2.123 2.090 2.123 2.115 2.123 24,402 2.1178 0.39%
2022-06-01 0 2.580 2.500 2.600 - - 0 0 - 2.115 2.049 2.131 - - 0 - -1.53%
2022-05-31 0 2.620 2.540 2.640 - - 0 0 - 2.147 2.082 2.164 - - 0 - 0.00%
2022-05-30 0 2.620 2.520 2.650 - - 0 0 - 2.147 2.065 2.172 - - 0 - -1.13%
2022-05-27 0 2.650 2.530 2.650 2.650 2.770 10,000 26,860 2.6860 2.172 2.074 2.172 2.172 2.270 12,201 2.2014 6.00%
2022-05-26 0 2.500 2.470 2.560 - - 0 0 - 2.049 2.024 2.098 - - 0 - 0.00%
2022-05-25 0 2.500 2.500 2.540 2.480 2.550 68,000 169,500 2.4926 2.049 2.049 2.082 2.033 2.090 82,967 2.0430 0.81%
2022-05-24 0 2.480 2.460 2.500 2.460 2.480 138,000 341,280 2.4730 2.033 2.016 2.049 2.016 2.033 168,375 2.0269 -0.80%
2022-05-23 0 2.500 2.500 2.550 2.460 2.550 108,704 272,789 2.5095 2.049 2.049 2.090 2.016 2.090 132,631 2.0568 -2.34%
2022-05-20 0 2.560 2.550 2.590 2.560 2.560 2,200 5,614 2.5518 2.098 2.090 2.123 2.098 2.098 2,684 2.0915 -1.16%
2022-05-19 0 2.590 2.560 2.620 - - 0 0 - 2.123 2.098 2.147 - - 0 - -1.15%
2022-05-18 0 2.620 2.620 2.710 2.550 2.620 6,000 15,460 2.5767 2.147 2.147 2.221 2.090 2.147 7,321 2.1118 1.95%
2022-05-17 0 2.570 2.570 2.580 2.570 2.580 28,060 72,151 2.5713 2.106 2.106 2.115 2.106 2.115 34,236 2.1074 -0.77%
2022-05-16 0 2.590 2.560 2.620 - - 0 0 - 2.123 2.098 2.147 - - 0 - -1.15%
2022-05-13 0 2.620 2.540 2.710 - - 0 0 - 2.147 2.082 2.221 - - 0 - 0.00%
2022-05-12 0 2.620 2.540 2.700 - - 0 0 - 2.147 2.082 2.213 - - 0 - -0.38%
2022-05-11 0 2.630 2.540 2.720 - - 0 0 - 2.156 2.082 2.229 - - 0 - 0.00%
2022-05-10 0 2.630 2.540 2.720 - - 0 0 - 2.156 2.082 2.229 - - 0 - -2.59%
2022-05-06 0 2.700 2.540 2.700 - - 0 0 - 2.213 2.082 2.213 - - 0 - -0.37%
2022-05-05 0 2.710 2.540 2.710 - - 0 0 - 2.221 2.082 2.221 - - 0 - -0.37%
2022-05-04 0 2.720 2.540 2.720 - - 0 0 - 2.229 2.082 2.229 - - 0 - 0.00%
2022-05-03 0 2.720 2.510 2.720 2.630 2.720 8,000 21,500 2.6875 2.229 2.057 2.229 2.156 2.229 9,761 2.2027 6.67%
2022-04-29 0 2.550 2.510 2.630 - - 1,000 2,460 2.4600 2.090 2.057 2.156 - - 1,220 2.0162 0.00%
2022-04-28 0 2.550 2.520 2.630 - - 0 0 - 2.090 2.065 2.156 - - 0 - 0.00%
2022-04-27 0 2.550 2.510 2.630 - - 0 0 - 2.090 2.057 2.156 - - 0 - 0.00%
2022-04-26 0 2.550 2.530 2.630 - - 0 0 - 2.090 2.074 2.156 - - 0 - 0.00%
2022-04-25 0 2.550 2.540 2.630 2.550 2.550 130,000 331,500 2.5500 2.090 2.082 2.156 2.090 2.090 158,614 2.0900 -1.92%
2022-04-22 0 2.600 2.570 2.770 - - 0 0 - 2.131 2.106 2.270 - - 0 - 0.00%
2022-04-21 0 2.600 2.600 2.770 2.600 2.600 12,012 31,150 2.5932 2.131 2.131 2.270 2.131 2.131 14,656 2.1254 0.00%
2022-04-20 0 2.600 2.560 2.740 2.600 2.600 10,000 26,000 2.6000 2.131 2.098 2.246 2.131 2.131 12,201 2.1310 -1.89%
2022-04-19 0 2.650 2.600 2.700 - - 0 0 - 2.172 2.131 2.213 - - 0 - -0.75%
2022-04-14 0 2.670 2.600 2.770 2.670 2.710 20,000 53,960 2.6980 2.188 2.131 2.270 2.188 2.221 24,402 2.2113 0.00%
2022-04-13 0 2.670 2.600 2.780 - - 0 0 - 2.188 2.131 2.278 - - 0 - 0.00%
2022-04-12 0 2.670 2.600 2.790 - - 0 0 - 2.188 2.131 2.287 - - 0 - 0.00%
2022-04-11 0 2.670 2.620 2.680 2.600 2.780 16,000 42,120 2.6325 2.188 2.147 2.197 2.131 2.278 19,522 2.1576 2.69%
2022-04-08 0 2.600 2.600 2.690 - - 0 0 - 2.131 2.131 2.205 - - 0 - 0.00%
2022-04-07 0 2.600 2.600 2.690 - - 0 0 - 2.131 2.131 2.205 - - 0 - 1.17%
2022-04-06 0 2.570 2.570 2.690 2.560 2.600 9,000 23,200 2.5778 2.106 2.106 2.205 2.098 2.131 10,981 2.1127 -2.28%
2022-04-04 0 2.630 2.590 2.680 - - 0 0 - 2.156 2.123 2.197 - - 0 - 0.00%
2022-04-01 0 2.630 2.590 2.680 - - 0 0 - 2.156 2.123 2.197 - - 0 - 0.00%
2022-03-31 0 2.630 2.590 2.690 - - 0 0 - 2.156 2.123 2.205 - - 0 - 0.00%
2022-03-30 0 2.630 2.630 2.690 2.620 2.620 10,000 26,200 2.6200 2.156 2.156 2.205 2.147 2.147 12,201 2.1473 -1.87%
2022-03-29 0 2.680 2.670 2.690 2.670 2.680 82,030 219,437 2.6751 2.197 2.188 2.205 2.188 2.197 100,086 2.1925 0.00%
2022-03-28 0 2.680 2.620 2.680 2.680 2.680 16,000 42,880 2.6800 2.197 2.147 2.197 2.197 2.197 19,522 2.1965 2.29%
2022-03-25 0 2.620 2.620 2.690 2.620 2.620 2,882 7,489 2.5985 2.147 2.147 2.205 2.147 2.147 3,516 2.1298 0.77%
2022-03-24 0 2.600 2.600 2.690 - - 0 0 - 2.131 2.131 2.205 - - 0 - 0.00%
2022-03-23 0 2.600 2.580 2.780 2.600 2.600 20,000 52,000 2.6000 2.131 2.115 2.278 2.131 2.131 24,402 2.1310 -1.14%
2022-03-22 0 2.630 2.610 2.780 - - 0 0 - 2.156 2.139 2.278 - - 0 - 0.00%
2022-03-21 0 2.630 2.550 2.780 2.630 2.630 2,000 5,260 2.6300 2.156 2.090 2.278 2.156 2.156 2,440 2.1555 1.54%
2022-03-18 0 2.590 2.550 2.630 2.580 2.590 70,000 181,280 2.5897 2.123 2.090 2.156 2.115 2.123 85,408 2.1225 -0.38%
2022-03-17 0 2.600 2.560 2.630 2.600 2.600 103,200 266,502 2.5824 2.131 2.098 2.156 2.131 2.131 125,915 2.1165 2.36%
2022-03-16 0 2.540 2.540 2.630 - - 0 0 - 2.082 2.082 2.156 - - 0 - 0.00%
2022-03-15 0 2.540 2.520 2.560 2.560 2.640 110,000 285,580 2.5962 2.082 2.065 2.098 2.098 2.164 134,212 2.1278 -5.58%
2022-03-14 0 2.690 2.660 2.690 2.730 2.730 62,000 161,460 2.6042 2.205 2.180 2.205 2.238 2.238 75,647 2.1344 -2.18%
2022-03-11 0 2.750 2.730 2.800 - - 8,000 21,600 2.7000 2.254 2.238 2.295 - - 9,761 2.2129 0.00%
2022-03-10 0 2.750 2.730 2.800 - - 0 0 - 2.254 2.238 2.295 - - 0 - 0.00%
2022-03-09 0 2.750 2.720 2.780 2.750 2.750 6,000 16,500 2.7500 2.254 2.229 2.278 2.254 2.254 7,321 2.2539 0.00%
2022-03-08 0 2.750 2.750 2.790 2.750 2.800 110,000 306,000 2.7818 2.254 2.254 2.287 2.254 2.295 134,212 2.2800 1.10%
2022-03-07 0 2.720 2.680 2.790 - - 0 0 - 2.229 2.197 2.287 - - 0 - 0.00%
2022-03-04 0 2.720 2.680 2.790 - - 0 0 - 2.229 2.197 2.287 - - 0 - 0.00%
2022-03-03 0 2.720 2.720 2.790 - - 0 0 - 2.229 2.229 2.287 - - 0 - 0.00%
2022-03-02 0 2.720 2.720 2.790 2.700 2.780 38,010 104,326 2.7447 2.229 2.229 2.287 2.213 2.278 46,376 2.2496 -2.86%
2022-03-01 0 2.800 2.790 2.880 2.770 2.800 54,000 150,520 2.7874 2.295 2.287 2.360 2.270 2.295 65,886 2.2846 0.00%
2022-02-28 0 2.800 2.780 2.850 2.770 2.830 238,000 660,340 2.7745 2.295 2.278 2.336 2.270 2.319 290,386 2.2740 0.00%
2022-02-25 0 2.800 2.770 2.820 - - 0 0 - 2.295 2.270 2.311 - - 0 - -0.36%
2022-02-24 0 2.810 2.780 2.830 2.750 2.840 168,000 468,700 2.7899 2.303 2.278 2.319 2.254 2.328 204,978 2.2866 -1.75%
2022-02-23 0 2.860 2.780 2.880 2.760 2.860 66,000 184,980 2.8027 2.344 2.278 2.360 2.262 2.344 80,527 2.2971 0.00%
2022-02-22 0 2.860 2.770 2.860 - - 0 0 - 2.344 2.270 2.344 - - 0 - 0.00%
2022-02-21 0 2.860 2.770 2.860 2.740 2.860 67,000 187,180 2.7937 2.344 2.270 2.344 2.246 2.344 81,747 2.2897 1.78%
2022-02-18 0 2.810 2.780 2.840 - - 0 0 - 2.303 2.278 2.328 - - 0 - 0.00%
2022-02-17 0 2.810 2.800 2.840 - - 0 0 - 2.303 2.295 2.328 - - 0 - 0.00%
2022-02-16 0 2.810 2.810 2.850 2.790 2.830 18,000 50,400 2.8000 2.303 2.303 2.336 2.287 2.319 21,962 2.2949 -1.75%
2022-02-15 0 2.860 2.860 2.940 2.860 2.860 16,000 45,760 2.8600 2.344 2.344 2.410 2.344 2.344 19,522 2.3441 0.70%
2022-02-14 0 2.840 2.840 2.960 2.840 2.840 16,000 45,440 2.8400 2.328 2.328 2.426 2.328 2.328 19,522 2.3277 0.00%
2022-02-11 0 2.840 2.840 2.960 2.840 2.840 10,000 28,400 2.8400 2.328 2.328 2.426 2.328 2.328 12,201 2.3277 -3.07%
2022-02-10 0 2.930 2.830 2.930 2.780 2.940 62,000 176,640 2.8490 2.401 2.319 2.401 2.278 2.410 75,647 2.3351 1.74%
2022-02-09 0 2.880 2.810 2.880 2.880 2.880 10,000 28,800 2.8800 2.360 2.303 2.360 2.360 2.360 12,201 2.3604 0.00%
2022-02-08 0 2.880 2.830 2.880 - - 0 0 - 2.360 2.319 2.360 - - 0 - 0.00%
2022-02-07 0 2.880 2.810 2.880 2.880 2.880 6,000 17,280 2.8800 2.360 2.303 2.360 2.360 2.360 7,321 2.3604 0.00%
2022-02-04 0 2.880 2.810 2.880 2.840 2.880 42,000 120,600 2.8714 2.360 2.303 2.360 2.328 2.360 51,245 2.3534 2.86%
2022-01-31 0 2.800 2.790 2.840 - - 0 0 - 2.295 2.287 2.328 - - 0 - 0.00%
2022-01-28 0 2.800 2.800 2.840 2.800 2.820 30,000 84,480 2.8160 2.295 2.295 2.328 2.295 2.311 36,603 2.3080 -0.71%
2022-01-27 0 2.820 2.820 2.850 - - 0 0 - 2.311 2.311 2.336 - - 0 - 0.00%
2022-01-26 0 2.820 2.810 2.850 2.820 2.820 20,000 56,400 2.8200 2.311 2.303 2.336 2.311 2.311 24,402 2.3113 0.36%
2022-01-25 0 2.810 2.800 2.850 - - 0 0 - 2.303 2.295 2.336 - - 0 - 0.00%
2022-01-24 0 2.810 2.810 2.850 - - 0 0 - 2.303 2.303 2.336 - - 0 - 0.36%
2022-01-21 0 2.800 2.800 2.850 2.800 2.840 14,615 41,377 2.8311 2.295 2.295 2.336 2.295 2.328 17,832 2.3204 0.00%
2022-01-20 0 2.800 2.800 2.830 2.780 2.830 24,000 67,380 2.8075 2.295 2.295 2.319 2.278 2.319 29,283 2.3010 0.00%
2022-01-19 0 2.800 2.790 2.890 2.800 2.800 27,000 75,540 2.7978 2.295 2.287 2.369 2.295 2.295 32,943 2.2931 0.36%
2022-01-18 0 2.790 2.790 2.810 2.770 2.810 54,000 151,400 2.8037 2.287 2.287 2.303 2.270 2.303 65,886 2.2979 -0.71%
2022-01-17 0 2.810 2.800 2.810 2.800 2.820 10,000 28,120 2.8120 2.303 2.295 2.303 2.295 2.311 12,201 2.3047 -3.10%
2022-01-14 0 2.900 2.830 2.900 - - 0 0 - 2.377 2.319 2.377 - - 0 - 0.00%
2022-01-13 0 2.900 2.810 2.980 - - 0 0 - 2.377 2.303 2.442 - - 0 - 0.00%
2022-01-12 0 2.900 2.820 2.980 - - 0 0 - 2.377 2.311 2.442 - - 0 - 0.00%
2022-01-11 0 2.900 2.820 2.900 2.850 2.980 29,200 84,660 2.8993 2.377 2.311 2.377 2.336 2.442 35,627 2.3763 0.00%
2022-01-10 0 2.900 2.900 2.960 - - 0 0 - 2.377 2.377 2.426 - - 0 - 0.00%
2022-01-07 0 2.900 2.760 2.900 2.900 2.900 10,000 29,000 2.9000 2.377 2.262 2.377 2.377 2.377 12,201 2.3768 0.00%
2022-01-06 0 2.900 2.780 2.900 - - 0 0 - 2.377 2.278 2.377 - - 0 - 0.00%
2022-01-05 0 2.900 2.830 2.900 2.850 2.900 5,955 16,856 2.8306 2.377 2.319 2.377 2.336 2.377 7,266 2.3199 0.00%
2022-01-04 0 2.900 2.780 2.960 2.960 2.960 6,000 17,760 2.9600 2.377 2.278 2.426 2.426 2.426 7,321 2.4260 0.00%
2022-01-03 0 2.900 2.900 2.960 2.900 2.900 14,000 40,600 2.9000 2.377 2.377 2.426 2.377 2.377 17,082 2.3768 -2.03%
2021-12-31 0 2.960 2.780 2.960 - - 0 0 - 2.426 2.278 2.426 - - 0 - 0.00%
2021-12-30 0 2.960 2.780 2.980 2.750 2.960 42,000 122,220 2.9100 2.426 2.278 2.442 2.254 2.426 51,245 2.3850 2.07%
2021-12-29 0 2.900 2.780 2.960 - - 0 0 - 2.377 2.278 2.426 - - 0 - 0.00%
2021-12-28 0 2.900 2.800 2.900 - - 0 0 - 2.377 2.295 2.377 - - 0 - 0.00%
2021-12-24 0 2.900 2.800 2.980 - - 0 0 - 2.377 2.295 2.442 - - 0 - 0.00%
2021-12-23 0 2.900 2.810 2.980 2.900 2.900 6,000 17,400 2.9000 2.377 2.303 2.442 2.377 2.377 7,321 2.3768 -0.68%
2021-12-22 0 2.920 2.920 2.980 2.900 2.920 4,000 11,640 2.9100 2.393 2.393 2.442 2.377 2.393 4,880 2.3850 1.04%
2021-12-21 0 2.890 2.750 2.960 - - 0 0 - 2.369 2.254 2.426 - - 0 - 0.00%
2021-12-20 0 2.890 2.780 2.980 - - 0 0 - 2.369 2.278 2.442 - - 0 - 0.00%
2021-12-17 0 2.890 2.760 2.980 - - 0 0 - 2.369 2.262 2.442 - - 0 - 0.00%
2021-12-16 0 2.890 2.780 2.980 - - 0 0 - 2.369 2.278 2.442 - - 0 - 0.00%
2021-12-15 0 2.890 2.760 2.980 - - 0 0 - 2.369 2.262 2.442 - - 0 - 0.00%
2021-12-14 0 2.890 2.760 2.890 - - 0 0 - 2.369 2.262 2.369 - - 0 - 0.00%
2021-12-13 0 2.890 2.800 2.950 2.750 2.890 67,000 191,920 2.8645 2.369 2.295 2.418 2.254 2.369 81,747 2.3477 0.35%
2021-12-10 0 2.880 2.880 3.000 - - 0 0 - 2.360 2.360 2.459 - - 0 - 0.00%
2021-12-09 0 2.880 2.880 2.910 2.880 2.880 18,000 51,840 2.8800 2.360 2.360 2.385 2.360 2.360 21,962 2.3604 -4.00%
2021-12-08 0 3.000 2.840 3.000 2.880 3.020 66,000 195,440 2.9612 2.459 2.328 2.459 2.360 2.475 80,527 2.4270 7.14%
2021-12-07 0 2.800 2.690 2.820 2.800 2.800 10,000 28,000 2.8000 2.295 2.205 2.311 2.295 2.295 12,201 2.2949 0.00%
2021-12-06 0 2.800 2.750 2.800 - - 0 0 - 2.295 2.254 2.295 - - 0 - 0.00%
2021-12-03 0 2.800 2.750 2.800 2.710 2.800 47,000 129,520 2.7557 2.295 2.254 2.295 2.221 2.295 57,345 2.2586 0.00%
2021-12-02 0 2.800 2.710 2.880 - - 0 0 - 2.295 2.221 2.360 - - 0 - 0.00%
2021-12-01 0 2.800 2.730 2.870 - - 0 0 - 2.295 2.238 2.352 - - 0 - 0.00%
2021-11-30 0 2.800 2.800 2.890 2.730 2.870 29,162 83,082 2.8490 2.295 2.295 2.369 2.238 2.352 35,581 2.3350 -1.75%
2021-11-29 0 2.850 2.760 2.870 - - 0 0 - 2.336 2.262 2.352 - - 0 - 0.00%
2021-11-26 0 2.850 2.760 2.870 - - 0 0 - 2.336 2.262 2.352 - - 0 - 0.00%
2021-11-25 0 2.850 2.760 2.850 - - 0 0 - 2.336 2.262 2.336 - - 0 - 0.00%
2021-11-24 0 2.850 2.750 2.850 2.750 2.880 8,000 22,300 2.7875 2.336 2.254 2.336 2.254 2.360 9,761 2.2846 1.79%
2021-11-23 0 2.800 2.800 2.870 2.800 2.840 22,000 62,400 2.8364 2.295 2.295 2.352 2.295 2.328 26,842 2.3247 -0.71%
2021-11-22 0 2.820 2.800 2.850 - - 0 0 - 2.311 2.295 2.336 - - 0 - 0.00%
2021-11-19 0 2.820 2.790 2.850 - - 0 0 - 2.311 2.287 2.336 - - 0 - 0.00%
2021-11-18 0 2.820 2.820 2.880 2.820 2.860 12,000 34,240 2.8533 2.311 2.311 2.360 2.311 2.344 14,641 2.3386 -2.08%
2021-11-17 0 2.880 2.780 2.880 2.850 2.880 22,000 63,060 2.8664 2.360 2.278 2.360 2.336 2.360 26,842 2.3493 1.05%
2021-11-16 0 2.850 2.800 2.870 2.820 2.850 46,000 130,620 2.8396 2.336 2.295 2.352 2.311 2.336 56,125 2.3273 1.79%
2021-11-15 0 2.800 2.790 2.830 2.800 2.820 40,000 112,400 2.8100 2.295 2.287 2.319 2.295 2.311 48,804 2.3031 -1.75%
2021-11-12 0 2.850 2.770 2.850 - - 0 0 - 2.336 2.270 2.336 - - 0 - 0.00%
2021-11-11 0 2.850 2.800 2.880 2.850 2.880 26,000 74,580 2.8685 2.336 2.295 2.360 2.336 2.360 31,723 2.3510 -1.72%
2021-11-10 0 2.900 2.850 3.010 2.890 2.900 22,000 63,700 2.8955 2.377 2.336 2.467 2.369 2.377 26,842 2.3731 1.75%
2021-11-09 0 2.850 2.850 2.890 - - 0 0 - 2.336 2.336 2.369 - - 0 - 2.15%
2021-11-08 0 2.790 2.800 2.860 2.780 2.780 10,000 27,800 2.7800 2.287 2.295 2.344 2.278 2.278 12,201 2.2785 -2.11%
2021-11-05 0 2.850 2.820 2.890 2.840 2.880 50,000 142,780 2.8556 2.336 2.311 2.369 2.328 2.360 61,005 2.3404 -3.39%
2021-11-04 0 2.950 2.880 3.000 - - 0 0 - 2.418 2.360 2.459 - - 0 - 0.00%
2021-11-03 0 2.950 2.860 2.950 2.850 3.000 122,000 354,400 2.9049 2.418 2.344 2.418 2.336 2.459 148,853 2.3809 3.51%
2021-11-02 0 2.850 2.850 3.010 2.850 2.880 12,000 34,260 2.8550 2.336 2.336 2.467 2.336 2.360 14,641 2.3400 -5.32%
2021-11-01 0 3.010 2.980 3.010 3.010 3.010 10,000 30,100 3.0100 2.467 2.442 2.467 2.467 2.467 12,201 2.4670 -0.66%
2021-10-29 0 3.030 3.010 3.170 - - 0 0 - 2.483 2.467 2.598 - - 0 - 0.00%
2021-10-28 0 3.030 3.010 3.030 3.050 3.050 12,000 36,600 3.0500 2.483 2.467 2.483 2.500 2.500 14,641 2.4998 -0.66%
2021-10-27 0 3.050 3.010 3.130 3.050 3.050 72,000 219,600 3.0500 2.500 2.467 2.565 2.500 2.500 87,848 2.4998 0.00%
2021-10-26 0 3.050 3.050 3.130 3.050 3.050 18,000 54,900 3.0500 2.500 2.500 2.565 2.500 2.500 21,962 2.4998 -2.56%
2021-10-25 0 3.130 3.070 3.190 - - 0 0 - 2.565 2.516 2.615 - - 0 - 0.00%
2021-10-22 0 3.130 3.010 3.190 - - 0 0 - 2.565 2.467 2.615 - - 0 - 0.00%
2021-10-21 0 3.130 3.030 3.130 3.100 3.130 52,000 161,500 3.1058 2.565 2.483 2.565 2.541 2.565 63,446 2.5455 1.95%
2021-10-20 0 3.070 3.000 3.070 3.000 3.090 12,000 36,180 3.0150 2.516 2.459 2.516 2.459 2.533 14,641 2.4711 2.33%
2021-10-19 0 3.000 2.970 3.000 2.930 3.060 146,000 436,560 2.9901 2.459 2.434 2.459 2.401 2.508 178,136 2.4507 -3.23%
2021-10-18 0 3.100 2.980 3.100 3.100 3.100 8,000 24,800 3.1000 2.541 2.442 2.541 2.541 2.541 9,761 2.5408 1.97%
2021-10-15 0 3.040 2.950 3.100 - - 0 0 - 2.492 2.418 2.541 - - 0 - 0.00%
2021-10-12 0 3.040 3.000 3.100 - - 0 0 - 2.492 2.459 2.541 - - 0 - 0.00%
2021-10-11 0 3.040 3.000 3.100 3.040 3.040 8,000 24,320 3.0400 2.492 2.459 2.541 2.492 2.492 9,761 2.4916 0.00%
2021-10-08 0 3.040 3.000 3.100 3.000 3.100 82,000 250,520 3.0551 2.492 2.459 2.541 2.459 2.541 100,049 2.5040 1.33%
2021-10-07 0 3.000 3.000 3.100 3.000 3.000 10,000 30,000 3.0000 2.459 2.459 2.541 2.459 2.459 12,201 2.4588 -0.99%
2021-10-06 0 3.030 3.000 3.140 3.020 3.100 94,000 285,340 3.0355 2.483 2.459 2.574 2.475 2.541 114,690 2.4879 0.33%
2021-10-05 0 3.020 3.020 3.190 3.020 3.020 41,400 124,986 3.0190 2.475 2.475 2.615 2.475 2.475 50,513 2.4744 -3.82%
2021-10-04 0 3.140 3.000 3.180 - - 0 0 - 2.574 2.459 2.606 - - 0 - 0.00%
2021-09-30 0 3.140 3.010 3.140 - - 0 0 - 2.574 2.467 2.574 - - 0 - 0.00%
2021-09-29 0 3.140 3.010 3.150 - - 0 0 - 2.574 2.467 2.582 - - 0 - 0.00%
2021-09-28 0 3.140 3.010 3.190 3.000 3.140 74,000 224,040 3.0276 2.574 2.467 2.615 2.459 2.574 90,288 2.4814 1.62%
2021-09-27 0 3.090 3.040 3.090 3.000 3.160 8,000 24,620 3.0775 2.533 2.492 2.533 2.459 2.590 9,761 2.5223 -1.59%
2021-09-24 0 3.140 2.990 3.140 3.040 3.210 80,000 247,600 3.0950 2.574 2.451 2.574 2.492 2.631 97,609 2.5367 -0.32%
2021-09-23 0 3.150 3.000 3.150 3.100 3.190 66,000 207,300 3.1409 2.582 2.459 2.582 2.541 2.615 80,527 2.5743 12.10%
2021-09-21 0 2.810 2.810 3.000 2.810 2.850 104,000 294,920 2.8358 2.303 2.303 2.459 2.303 2.336 126,891 2.3242 -3.10%
2021-09-20 0 2.900 2.820 3.100 2.900 2.900 2,000 5,800 2.9000 2.377 2.311 2.541 2.377 2.377 2,440 2.3768 -6.45%
2021-09-17 0 3.100 3.000 3.100 3.000 3.100 6,000 18,200 3.0333 2.541 2.459 2.541 2.459 2.541 7,321 2.4861 1.64%
2021-09-16 0 3.050 2.980 3.050 3.050 3.120 70,000 214,200 3.0600 2.500 2.442 2.500 2.500 2.557 85,408 2.5080 -1.61%
2021-09-15 0 3.100 3.080 3.320 3.080 3.150 62,000 194,780 3.1416 2.541 2.524 2.721 2.524 2.582 75,647 2.5749 -1.59%
2021-09-14 0 3.150 3.150 3.330 3.130 3.150 52,000 163,760 3.1492 2.582 2.582 2.729 2.565 2.582 63,446 2.5811 0.00%
2021-09-13 0 3.150 3.150 3.320 3.150 3.150 4,000 12,520 3.1300 2.582 2.582 2.721 2.582 2.582 4,880 2.5653 0.00%
2021-09-10 0 3.150 3.150 3.250 3.150 3.150 2,200 6,922 3.1464 2.582 2.582 2.664 2.582 2.582 2,684 2.5788 0.32%
2021-09-09 0 3.140 3.140 3.190 3.140 3.240 128,200 408,604 3.1872 2.574 2.574 2.615 2.574 2.656 156,418 2.6123 -5.71%
2021-09-08 0 3.330 3.160 3.330 - - 0 0 - 2.729 2.590 2.729 - - 0 - -0.89%
2021-09-07 0 3.360 3.150 3.360 - - 0 0 - 2.754 2.582 2.754 - - 0 - -0.59%
2021-09-06 0 3.380 3.200 3.440 3.140 3.380 44,000 146,760 3.3355 2.770 2.623 2.819 2.574 2.770 53,685 2.7337 3.05%
2021-09-03 0 3.280 3.160 3.280 3.280 3.290 44,440 145,984 3.2850 2.688 2.590 2.688 2.688 2.696 54,222 2.6924 5.47%
2021-09-02 0 3.110 3.100 3.290 3.110 3.210 116,000 363,080 3.1300 2.549 2.541 2.696 2.549 2.631 141,533 2.5653 -4.31%
2021-09-01 0 3.250 3.200 3.300 3.250 3.330 34,946 114,121 3.2656 2.664 2.623 2.705 2.664 2.729 42,638 2.6765 -2.99%
2021-08-31 0 3.350 3.350 3.380 - - 0 0 - 2.746 2.746 2.770 - - 0 - 0.15%
2021-08-30 0 3.470 3.460 3.480 - - 0 0 - 2.742 2.734 2.749 - - 0 - 0.00%
2021-08-27 0 3.470 3.440 3.470 3.470 3.470 16,000 55,520 3.4700 2.742 2.718 2.742 2.742 2.742 20,251 2.7416 -0.29%
2021-08-26 0 3.480 3.400 3.480 3.400 3.480 4,000 13,760 3.4400 2.749 2.686 2.749 2.686 2.749 5,063 2.7179 0.00%
2021-08-25 0 3.480 3.370 3.490 - - 0 0 - 2.749 2.663 2.757 - - 0 - 0.00%
2021-08-24 0 3.480 3.370 3.480 - - 0 0 - 2.749 2.663 2.749 - - 0 - -0.29%
2021-08-23 0 3.490 3.370 3.490 3.420 3.500 22,000 75,400 3.4273 2.757 2.663 2.757 2.702 2.765 27,845 2.7078 2.05%
2021-08-20 0 3.420 3.420 3.500 3.400 3.500 44,000 152,180 3.4586 2.702 2.702 2.765 2.686 2.765 55,691 2.7326 -1.72%
2021-08-19 0 3.480 3.410 3.490 - - 0 0 - 2.749 2.694 2.757 - - 0 - 0.00%
2021-08-18 0 3.480 3.420 3.490 3.400 3.480 26,420 90,339 3.4193 2.749 2.702 2.757 2.686 2.749 33,440 2.7015 0.87%
2021-08-17 0 3.450 3.450 3.500 3.450 3.460 36,200 125,182 3.4581 2.726 2.726 2.765 2.726 2.734 45,818 2.7321 -0.86%
2021-08-16 0 3.480 3.480 3.500 3.480 3.540 130,000 454,820 3.4986 2.749 2.749 2.765 2.749 2.797 164,541 2.7642 -5.43%
2021-08-13 0 3.680 3.480 3.680 3.670 3.680 52,000 190,880 3.6708 2.907 2.749 2.907 2.900 2.907 65,817 2.9002 0.00%
2021-08-12 0 3.680 3.450 3.680 3.450 3.680 24,976 89,187 3.5709 2.907 2.726 2.907 2.726 2.907 31,612 2.8213 1.66%
2021-08-11 0 3.620 3.500 3.650 3.620 3.620 11,993 43,315 3.6117 2.860 2.765 2.884 2.860 2.860 15,180 2.8535 -0.82%
2021-08-10 0 3.650 3.480 3.680 3.650 3.650 12,000 43,800 3.6500 2.884 2.749 2.907 2.884 2.884 15,188 2.8838 -0.82%
2021-08-09 0 3.680 3.600 3.680 - - 0 0 - 2.907 2.844 2.907 - - 0 - -0.54%
2021-08-06 0 3.700 3.520 3.700 - - 0 0 - 2.923 2.781 2.923 - - 0 - 0.00%
2021-08-05 0 3.700 3.600 3.700 - - 0 0 - 2.923 2.844 2.923 - - 0 - 0.00%
2021-08-04 0 3.700 3.580 3.750 3.550 3.720 69,300 253,030 3.6512 2.923 2.828 2.963 2.805 2.939 87,713 2.8847 0.54%
2021-08-03 0 3.680 3.650 3.680 - - 0 0 - 2.907 2.884 2.907 - - 0 - 0.00%
2021-08-02 0 3.680 3.480 3.680 - - 0 0 - 2.907 2.749 2.907 - - 0 - 0.00%
2021-07-30 0 3.680 3.450 3.680 - - 0 0 - 2.907 2.726 2.907 - - 0 - 0.00%
2021-07-29 0 3.680 3.510 3.680 3.500 3.680 20,000 70,360 3.5180 2.907 2.773 2.907 2.765 2.907 25,314 2.7795 5.14%
2021-07-28 0 3.500 3.450 3.680 - - 0 0 - 2.765 2.726 2.907 - - 0 - 0.00%
2021-07-27 0 3.500 3.460 3.540 3.500 3.560 36,000 126,120 3.5033 2.765 2.734 2.797 2.765 2.813 45,565 2.7679 -5.41%
2021-07-26 0 3.700 3.560 3.770 - - 0 0 - 2.923 2.813 2.979 - - 0 - 0.00%
2021-07-23 0 3.700 3.650 3.700 3.640 3.700 12,000 44,000 3.6667 2.923 2.884 2.923 2.876 2.923 15,188 2.8969 1.37%
2021-07-22 0 3.650 3.620 3.700 3.650 3.650 8,000 29,200 3.6500 2.884 2.860 2.923 2.884 2.884 10,126 2.8838 -1.35%
2021-07-21 0 3.700 3.680 3.780 3.650 3.680 38,000 139,440 3.6695 2.923 2.907 2.986 2.884 2.907 48,097 2.8992 -2.63%
2021-07-20 0 3.800 3.650 3.840 3.610 3.800 52,000 197,140 3.7912 3.002 2.884 3.034 2.852 3.002 65,817 2.9953 0.53%
2021-07-19 0 3.780 3.640 3.780 3.600 3.800 48,557 183,437 3.7778 2.986 2.876 2.986 2.844 3.002 61,459 2.9847 -0.53%
2021-07-16 0 3.800 3.650 3.830 3.650 3.800 62,000 234,100 3.7758 3.002 2.884 3.026 2.884 3.002 78,474 2.9832 -1.04%
2021-07-15 0 3.840 3.690 3.840 3.530 3.860 40,000 151,320 3.7830 3.034 2.915 3.034 2.789 3.050 50,628 2.9889 4.07%
2021-07-14 0 3.690 3.520 3.690 - - 1,320 4,580 3.4697 2.915 2.781 2.915 - - 1,671 2.7413 -0.81%
2021-07-13 0 3.720 3.520 3.720 - - 0 0 - 2.939 2.781 2.939 - - 0 - 0.00%
2021-07-12 0 3.720 3.540 3.720 3.720 3.720 14,000 52,080 3.7200 2.939 2.797 2.939 2.939 2.939 17,720 2.9391 0.00%
2021-07-09 0 3.720 3.520 3.800 3.550 3.720 66,000 237,340 3.5961 2.939 2.781 3.002 2.805 2.939 83,536 2.8412 1.36%
2021-07-08 0 3.670 3.530 3.720 3.540 3.670 6,000 21,560 3.5933 2.900 2.789 2.939 2.797 2.900 7,594 2.8390 -1.34%
2021-07-07 0 3.720 3.650 3.720 3.700 3.750 12,000 44,500 3.7083 2.939 2.884 2.939 2.923 2.963 15,188 2.9299 -0.53%
2021-07-06 0 3.740 3.710 3.780 - - 0 0 - 2.955 2.931 2.986 - - 0 - 0.00%
2021-07-05 0 3.740 3.680 3.740 3.740 3.790 142,000 533,920 3.7600 2.955 2.907 2.955 2.955 2.994 179,730 2.9707 -1.58%
2021-07-02 0 3.800 3.730 3.800 3.680 3.880 324,200 1,217,276 3.7547 3.002 2.947 3.002 2.907 3.065 410,341 2.9665 0.00%
2021-06-30 0 3.800 3.600 3.800 3.560 3.800 276,000 1,028,000 3.7246 3.002 2.844 3.002 2.813 3.002 349,334 2.9427 4.11%
2021-06-29 0 3.650 3.520 3.650 3.630 3.700 48,000 175,480 3.6558 2.884 2.781 2.884 2.868 2.923 60,754 2.8884 0.00%
2021-06-28 0 3.650 3.520 3.750 - - 0 0 - 2.884 2.781 2.963 - - 0 - 0.00%
2021-06-25 0 3.650 3.570 3.740 3.500 3.650 182,588 662,074 3.6261 2.884 2.821 2.955 2.765 2.884 231,102 2.8649 -1.08%
2021-06-24 0 3.690 3.520 3.690 - - 0 0 - 2.915 2.781 2.915 - - 0 - -0.27%
2021-06-23 0 3.700 3.550 3.700 - - 0 0 - 2.923 2.805 2.923 - - 0 - 0.00%
2021-06-22 0 3.700 3.550 3.700 - - 0 0 - 2.923 2.805 2.923 - - 0 - -0.80%
2021-06-21 0 3.730 3.570 3.730 3.570 3.730 20,000 73,920 3.6960 2.947 2.821 2.947 2.821 2.947 25,314 2.9201 1.36%
2021-06-18 0 3.680 3.550 3.680 3.690 3.690 10,000 36,900 3.6900 2.907 2.805 2.907 2.915 2.915 12,657 2.9154 -0.54%
2021-06-17 0 3.700 3.530 3.700 3.660 3.700 26,000 95,760 3.6831 2.923 2.789 2.923 2.892 2.923 32,908 2.9099 4.82%
2021-06-16 0 3.530 3.530 3.670 - - 0 0 - 2.789 2.789 2.900 - - 0 - 0.00%
2021-06-15 0 3.530 3.530 3.700 3.520 3.600 28,000 99,960 3.5700 2.789 2.789 2.923 2.781 2.844 35,440 2.8206 -1.67%
2021-06-11 0 3.590 3.540 3.590 3.540 3.600 40,000 143,140 3.5785 2.836 2.797 2.836 2.797 2.844 50,628 2.8273 -1.64%
2021-06-10 0 3.650 3.600 3.650 - - 0 0 - 2.884 2.844 2.884 - - 0 - 0.00%
2021-06-09 0 3.650 3.610 3.730 3.650 3.650 50,000 182,500 3.6500 2.884 2.852 2.947 2.884 2.884 63,285 2.8838 -2.14%
2021-06-08 0 3.730 3.680 3.730 3.730 3.730 4,000 14,920 3.7300 2.947 2.907 2.947 2.947 2.947 5,063 2.9470 -0.53%
2021-06-07 0 3.750 3.580 3.750 3.730 3.750 50,000 186,860 3.7372 2.963 2.828 2.963 2.947 2.963 63,285 2.9527 4.17%
2021-06-04 0 3.600 3.590 3.650 3.600 3.680 86,000 312,000 3.6279 2.844 2.836 2.884 2.844 2.907 108,851 2.8663 -2.96%
2021-06-03 0 3.710 3.680 3.710 - - 0 0 - 2.931 2.907 2.931 - - 0 - 0.00%
2021-06-02 0 3.710 3.640 3.710 3.630 3.720 4,000 14,700 3.6750 2.931 2.876 2.931 2.868 2.939 5,063 2.9035 -0.54%
2021-06-01 0 3.730 3.620 3.730 3.630 3.730 12,000 43,760 3.6467 2.947 2.860 2.947 2.868 2.947 15,188 2.8811 3.04%
2021-05-31 0 3.620 3.550 3.620 - - 0 0 - 2.860 2.805 2.860 - - 0 - -0.28%
2021-05-28 0 3.630 3.630 3.660 3.600 3.700 310,357 1,140,898 3.6761 2.868 2.868 2.892 2.844 2.923 392,820 2.9044 3.42%
2021-05-27 0 3.510 3.500 3.600 3.500 3.680 132,000 481,560 3.6482 2.773 2.765 2.844 2.765 2.907 167,073 2.8823 -3.84%
2021-05-26 0 3.650 3.650 3.660 3.650 3.660 380,000 1,387,020 3.6501 2.884 2.884 2.892 2.884 2.892 480,967 2.8838 2.82%
2021-05-25 0 3.550 3.550 3.630 3.550 3.650 70,200 255,182 3.6351 2.805 2.805 2.868 2.805 2.884 88,852 2.8720 0.00%
2021-05-24 0 3.550 3.550 3.590 3.550 3.630 53,000 188,620 3.5589 2.805 2.805 2.836 2.805 2.868 67,082 2.8118 0.00%
2021-05-21 0 3.550 3.550 3.630 3.550 3.640 127,100 458,081 3.6041 2.805 2.805 2.868 2.805 2.876 160,871 2.8475 0.85%
2021-05-20 0 3.520 3.520 3.570 3.480 3.550 80,000 279,980 3.4998 2.781 2.781 2.821 2.749 2.805 101,256 2.7651 0.28%
2021-05-18 0 3.510 3.480 3.510 3.480 3.510 166,000 577,940 3.4816 2.773 2.749 2.773 2.749 2.773 210,107 2.7507 0.86%
2021-05-17 0 3.480 3.480 3.490 3.470 3.480 160,000 556,720 3.4795 2.749 2.749 2.757 2.742 2.749 202,513 2.7491 0.87%
2021-05-14 0 3.450 3.280 3.450 3.280 3.450 58,000 198,620 3.4245 2.726 2.591 2.726 2.591 2.726 73,411 2.7056 3.92%
2021-05-13 0 3.320 3.320 3.360 3.320 3.360 102,000 340,160 3.3349 2.623 2.623 2.655 2.623 2.655 129,102 2.6348 -1.19%
2021-05-12 0 3.360 3.360 3.400 3.340 3.360 168,000 563,800 3.3560 2.655 2.655 2.686 2.639 2.655 212,638 2.6515 2.44%
2021-05-11 0 3.280 3.220 3.300 3.180 3.180 8,000 25,440 3.1800 2.591 2.544 2.607 2.512 2.512 10,126 2.5124 0.31%
2021-05-10 0 3.270 3.220 3.270 3.220 3.290 102,000 332,160 3.2565 2.584 2.544 2.584 2.544 2.599 129,102 2.5729 -0.91%
2021-05-07 0 3.300 3.240 3.350 3.300 3.300 4,000 13,260 3.3150 2.607 2.560 2.647 2.607 2.607 5,063 2.6191 -1.49%
2021-05-06 0 3.350 3.330 3.350 3.350 3.350 2,001 6,703 3.3498 2.647 2.631 2.647 2.647 2.647 2,533 2.6466 0.30%
2021-05-05 0 3.340 3.340 3.400 3.340 3.410 152,000 513,640 3.3792 2.639 2.639 2.686 2.639 2.694 192,387 2.6698 -6.70%
2021-05-04 0 3.580 3.450 3.600 3.440 3.580 54,000 191,460 3.5456 2.828 2.726 2.844 2.718 2.828 68,348 2.8013 1.13%
2021-05-03 0 3.540 3.430 3.560 3.350 3.540 140,000 492,460 3.5176 2.797 2.710 2.813 2.647 2.797 177,198 2.7791 3.21%
2021-04-30 0 3.430 3.360 3.530 3.430 3.430 10,000 34,300 3.4300 2.710 2.655 2.789 2.710 2.710 12,657 2.7100 0.00%
2021-04-29 0 3.430 3.420 3.550 3.400 3.540 92,000 324,080 3.5226 2.710 2.702 2.805 2.686 2.797 116,445 2.7831 -2.83%
2021-04-28 0 3.530 3.390 3.530 3.330 3.550 117,000 392,830 3.3575 2.789 2.678 2.789 2.631 2.805 148,087 2.6527 -0.56%
2021-04-27 0 3.550 3.360 3.560 3.550 3.550 86,000 305,300 3.5500 2.805 2.655 2.813 2.805 2.805 108,851 2.8048 0.00%
2021-04-26 0 3.550 3.400 3.560 3.520 3.550 148,000 523,500 3.5372 2.805 2.686 2.813 2.781 2.805 187,324 2.7946 1.43%
2021-04-23 0 3.500 3.350 3.550 3.500 3.540 86,000 301,360 3.5042 2.765 2.647 2.805 2.765 2.797 108,851 2.7686 -1.13%
2021-04-22 0 3.540 3.460 3.550 3.300 3.540 139,800 490,576 3.5091 2.797 2.734 2.805 2.607 2.797 176,945 2.7725 1.72%
2021-04-21 0 3.480 3.300 3.510 3.480 3.480 10,000 34,800 3.4800 2.749 2.607 2.773 2.749 2.749 12,657 2.7495 0.00%
2021-04-20 0 3.480 3.440 3.480 3.480 3.510 20,200 70,774 3.5037 2.749 2.718 2.749 2.749 2.773 25,567 2.7682 0.29%
2021-04-19 0 3.470 3.420 3.470 3.440 3.480 92,202 318,598 3.4554 2.742 2.702 2.742 2.718 2.749 116,700 2.7301 0.58%
2021-04-16 0 3.450 3.420 3.480 3.420 3.450 236,000 808,900 3.4275 2.726 2.702 2.749 2.702 2.726 298,706 2.7080 0.88%
2021-04-15 0 3.420 3.320 3.450 3.220 3.420 86,000 286,460 3.3309 2.702 2.623 2.726 2.544 2.702 108,851 2.6317 3.01%
2021-04-14 0 3.320 3.320 3.380 3.320 3.400 70,000 234,720 3.3531 2.623 2.623 2.670 2.623 2.686 88,599 2.6492 0.61%
2021-04-13 0 3.300 3.250 3.360 3.170 3.330 196,000 638,440 3.2573 2.607 2.568 2.655 2.505 2.631 248,078 2.5735 1.54%
2021-04-12 0 3.250 3.160 3.250 3.160 3.280 22,000 69,760 3.1709 2.568 2.497 2.568 2.497 2.591 27,845 2.5053 2.85%
2021-04-09 0 3.160 3.160 3.170 3.160 3.160 2,000 6,320 3.1600 2.497 2.497 2.505 2.497 2.497 2,531 2.4966 -1.25%
2021-04-08 0 3.200 3.200 3.240 3.080 3.240 283,400 898,698 3.1711 2.528 2.528 2.560 2.433 2.560 358,700 2.5054 3.90%
2021-04-07 0 3.080 3.080 3.110 3.060 3.080 32,000 98,360 3.0738 2.433 2.433 2.457 2.418 2.433 40,503 2.4285 0.33%
2021-04-01 0 3.070 2.850 3.070 3.050 3.100 66,000 203,180 3.0785 2.426 2.252 2.426 2.410 2.449 83,536 2.4322 3.72%
2021-03-31 0 2.960 2.960 3.000 2.960 3.080 6,000 18,000 3.0000 2.339 2.339 2.370 2.339 2.433 7,594 2.3702 -2.63%
2021-03-30 0 3.040 3.000 3.080 2.880 3.040 114,000 344,240 3.0196 2.402 2.370 2.433 2.275 2.402 144,290 2.3857 1.33%
2021-03-29 0 3.000 3.000 3.040 3.000 3.000 14,000 42,000 3.0000 2.370 2.370 2.402 2.370 2.370 17,720 2.3702 -1.64%
2021-03-26 0 3.050 2.960 3.060 3.030 3.060 182,000 554,520 3.0468 2.410 2.339 2.418 2.394 2.418 230,358 2.4072 3.04%
2021-03-25 0 2.960 2.840 2.980 2.930 2.960 78,000 230,180 2.9510 2.339 2.244 2.354 2.315 2.339 98,725 2.3315 2.07%
2021-03-24 0 2.900 2.860 2.930 2.820 2.940 75,300 216,540 2.8757 2.291 2.260 2.315 2.228 2.323 95,307 2.2720 1.40%
2021-03-23 0 2.860 2.860 2.900 2.860 2.900 60,000 173,200 2.8867 2.260 2.260 2.291 2.260 2.291 75,942 2.2807 -1.38%
2021-03-22 0 2.900 2.830 2.920 2.820 2.900 64,000 184,980 2.8903 2.291 2.236 2.307 2.228 2.291 81,005 2.2836 2.47%
2021-03-19 0 2.830 2.830 2.960 2.810 2.830 50,000 141,000 2.8200 2.236 2.236 2.339 2.220 2.236 63,285 2.2280 -6.60%
2021-03-18 0 3.030 2.860 3.060 2.880 3.060 34,000 101,560 2.9871 2.394 2.260 2.418 2.275 2.418 43,034 2.3600 2.36%
2021-03-17 0 2.960 2.890 2.960 2.860 2.960 112,000 328,900 2.9366 2.339 2.283 2.339 2.260 2.339 141,759 2.3201 4.96%
2021-03-16 0 2.820 2.800 2.820 2.780 2.860 70,000 196,520 2.8074 2.228 2.212 2.228 2.196 2.260 88,599 2.2181 -0.35%
2021-03-15 0 2.830 2.800 2.870 2.820 2.900 184,000 524,780 2.8521 2.236 2.212 2.268 2.228 2.291 232,889 2.2533 0.71%
2021-03-12 0 2.810 2.780 2.850 2.800 2.900 212,000 600,960 2.8347 2.220 2.196 2.252 2.212 2.291 268,329 2.2396 0.36%
2021-03-11 0 2.800 2.740 2.810 2.740 2.800 52,000 143,380 2.7573 2.212 2.165 2.220 2.165 2.212 65,817 2.1785 2.19%
2021-03-10 0 2.740 2.710 2.740 2.670 2.750 196,000 533,020 2.7195 2.165 2.141 2.165 2.109 2.173 248,078 2.1486 -2.14%
2021-03-09 0 2.800 2.760 2.800 2.750 2.800 110,000 303,600 2.7600 2.212 2.181 2.212 2.173 2.212 139,227 2.1806 1.82%
2021-03-08 0 2.750 2.700 2.750 2.710 2.750 90,376 246,111 2.7232 2.173 2.133 2.173 2.141 2.173 114,389 2.1515 -1.79%
2021-03-05 0 2.800 2.740 2.860 2.730 2.800 36,000 99,400 2.7611 2.212 2.165 2.260 2.157 2.212 45,565 2.1815 0.00%
2021-03-04 0 2.800 2.720 2.800 - - 0 0 - 2.212 2.149 2.212 - - 0 - -1.06%
2021-03-03 0 2.830 2.760 2.830 2.830 2.980 111,247 317,824 2.8569 2.236 2.181 2.236 2.236 2.354 140,806 2.2572 2.54%
2021-03-02 0 2.760 2.740 2.800 2.760 2.760 48,000 132,480 2.7600 2.181 2.165 2.212 2.181 2.181 60,754 2.1806 -0.36%
2021-03-01 0 2.770 2.720 2.800 2.720 2.770 10,000 27,300 2.7300 2.189 2.149 2.212 2.149 2.189 12,657 2.1569 1.09%
2021-02-26 0 2.740 2.740 2.750 2.740 2.740 36,000 98,640 2.7400 2.165 2.165 2.173 2.165 2.165 45,565 2.1648 -0.72%
2021-02-25 0 2.760 2.700 2.760 2.760 2.760 40,000 110,400 2.7600 2.181 2.133 2.181 2.181 2.181 50,628 2.1806 4.15%
2021-02-24 0 2.650 2.640 2.700 2.650 2.730 128,000 343,500 2.6836 2.094 2.086 2.133 2.094 2.157 162,010 2.1202 -2.93%
2021-02-23 0 2.730 2.730 2.790 2.710 2.790 34,400 95,612 2.7794 2.157 2.157 2.204 2.141 2.204 43,540 2.1959 0.74%
2021-02-22 0 2.710 2.710 2.780 2.700 2.730 215,000 583,580 2.7143 2.141 2.141 2.196 2.133 2.157 272,126 2.1445 -2.17%
2021-02-19 0 2.770 2.730 2.770 2.730 2.940 144,000 400,560 2.7817 2.189 2.157 2.189 2.157 2.323 182,261 2.1977 0.73%
2021-02-18 0 2.750 2.750 2.850 2.750 2.770 24,200 66,786 2.7598 2.173 2.173 2.252 2.173 2.189 30,630 2.1804 -1.43%
2021-02-17 0 2.790 2.730 2.880 2.790 2.790 10,000 27,900 2.7900 2.204 2.157 2.275 2.204 2.204 12,657 2.2043 0.36%
2021-02-16 0 2.780 2.690 2.790 2.780 2.780 6,000 16,680 2.7800 2.196 2.125 2.204 2.196 2.196 7,594 2.1964 0.36%
2021-02-11 0 2.770 2.660 2.770 - - 0 0 - 2.189 2.102 2.189 - - 0 - 0.00%
2021-02-10 0 2.770 2.700 2.770 2.680 2.770 4,420 12,000 2.7149 2.189 2.133 2.189 2.117 2.189 5,594 2.1450 1.47%
2021-02-09 0 2.730 2.690 2.770 - - 0 0 - 2.157 2.125 2.189 - - 0 - 0.00%
2021-02-08 0 2.730 2.730 2.780 2.680 2.690 20,000 53,680 2.6840 2.157 2.157 2.196 2.117 2.125 25,314 2.1206 -2.50%
2021-02-05 0 2.800 2.690 2.860 2.800 2.860 20,000 56,340 2.8170 2.212 2.125 2.260 2.212 2.260 25,314 2.2256 -0.71%
2021-02-04 0 2.820 2.700 2.850 - - 0 0 - 2.228 2.133 2.252 - - 0 - 0.00%
2021-02-03 0 2.820 2.700 2.820 2.700 2.820 17,522 47,509 2.7114 2.228 2.133 2.228 2.133 2.228 22,178 2.1422 0.71%
2021-02-02 0 2.800 2.750 2.820 2.800 2.800 76,000 212,800 2.8000 2.212 2.173 2.228 2.212 2.212 96,193 2.2122 1.45%
2021-02-01 0 2.760 2.690 2.820 2.760 2.760 2,000 5,520 2.7600 2.181 2.125 2.228 2.181 2.181 2,531 2.1806 1.10%
2021-01-29 0 2.730 2.680 2.730 2.710 2.730 6,000 16,340 2.7233 2.157 2.117 2.157 2.141 2.157 7,594 2.1516 -1.44%
2021-01-28 0 2.770 2.650 2.820 2.660 2.770 90,000 247,280 2.7476 2.189 2.094 2.228 2.102 2.189 113,913 2.1708 2.59%
2021-01-27 0 2.700 2.670 2.750 - - 0 0 - 2.133 2.109 2.173 - - 0 - 0.00%
2021-01-26 0 2.700 2.630 2.750 - - 0 0 - 2.133 2.078 2.173 - - 0 - 0.00%
2021-01-25 0 2.700 2.670 2.750 2.640 2.700 40,000 107,440 2.6860 2.133 2.109 2.173 2.086 2.133 50,628 2.1221 2.27%
2021-01-22 0 2.640 2.620 2.740 - - 0 0 - 2.086 2.070 2.165 - - 0 - 0.00%
2021-01-21 0 2.640 2.630 2.720 2.610 2.630 40,089 105,025 2.6198 2.086 2.078 2.149 2.062 2.078 50,741 2.0698 -0.75%
2021-01-20 0 2.660 2.580 2.680 - - 0 0 - 2.102 2.038 2.117 - - 0 - -0.75%
2021-01-19 0 2.680 2.680 2.700 2.600 2.690 62,200 166,770 2.6812 2.117 2.117 2.133 2.054 2.125 78,727 2.1183 0.00%
2021-01-18 0 2.680 2.560 2.680 2.600 2.680 114,000 304,040 2.6670 2.117 2.023 2.117 2.054 2.117 144,290 2.1071 1.90%
2021-01-15 0 2.630 2.570 2.700 - - 0 0 - 2.078 2.030 2.133 - - 0 - 0.00%
2021-01-14 0 2.630 2.630 2.660 - - 0 0 - 2.078 2.078 2.102 - - 0 - 0.00%
2021-01-13 0 2.630 2.630 2.680 2.620 2.640 18,000 47,360 2.6311 2.078 2.078 2.117 2.070 2.086 22,783 2.0788 0.00%
2021-01-12 0 2.630 2.620 2.700 2.630 2.630 8,000 21,040 2.6300 2.078 2.070 2.133 2.078 2.078 10,126 2.0779 0.00%
2021-01-11 0 2.630 2.630 2.640 2.630 2.640 22,000 58,020 2.6373 2.078 2.078 2.086 2.078 2.086 27,845 2.0836 0.00%
2021-01-08 0 2.630 2.600 2.630 2.630 2.630 30,000 78,900 2.6300 2.078 2.054 2.078 2.078 2.078 37,971 2.0779 0.38%
2021-01-07 0 2.620 2.600 2.670 2.620 2.620 38,000 99,560 2.6200 2.070 2.054 2.109 2.070 2.070 48,097 2.0700 -0.76%
2021-01-06 0 2.640 2.640 2.700 - - 0 0 - 2.086 2.086 2.133 - - 0 - 0.38%
2021-01-05 0 2.630 2.630 2.700 2.630 2.630 2,200 5,776 2.6255 2.078 2.078 2.133 2.078 2.078 2,785 2.0743 0.38%
2021-01-04 0 2.620 2.620 2.680 2.600 2.620 36,000 94,160 2.6156 2.070 2.070 2.117 2.054 2.070 45,565 2.0665 -0.38%
2020-12-31 0 2.630 2.630 2.650 - - 0 0 - 2.078 2.078 2.094 - - 0 - 0.38%
2020-12-30 0 2.620 2.620 2.680 2.620 2.660 22,000 57,940 2.6336 2.070 2.070 2.117 2.070 2.102 27,845 2.0808 0.00%
2020-12-29 0 2.620 2.620 2.670 2.610 2.610 20,000 52,200 2.6100 2.070 2.070 2.109 2.062 2.062 25,314 2.0621 0.77%
2020-12-28 0 2.600 2.600 2.630 2.580 2.630 29,258 75,915 2.5947 2.054 2.054 2.078 2.038 2.078 37,032 2.0500 0.78%
2020-12-24 0 2.580 2.580 2.650 - - 0 0 - 2.038 2.038 2.094 - - 0 - 0.00%
2020-12-23 0 2.580 2.570 2.600 2.580 2.600 34,000 87,920 2.5859 2.038 2.030 2.054 2.038 2.054 43,034 2.0430 -0.39%
2020-12-22 0 2.590 2.590 2.650 2.590 2.660 55,033 143,954 2.6158 2.046 2.046 2.094 2.046 2.102 69,655 2.0667 0.78%
2020-12-21 0 2.570 2.570 2.580 2.570 2.570 20,000 51,400 2.5700 2.030 2.030 2.038 2.030 2.030 25,314 2.0305 0.00%
2020-12-18 0 2.570 2.570 2.650 - - 0 0 - 2.030 2.030 2.094 - - 0 - 0.00%
2020-12-17 0 2.570 2.560 2.580 2.570 2.580 28,000 72,280 2.5814 2.030 2.023 2.038 2.030 2.038 35,440 2.0395 -1.53%
2020-12-16 0 2.610 2.580 2.660 - - 0 0 - 2.062 2.038 2.102 - - 0 - 0.00%
2020-12-15 0 2.610 2.560 2.650 - - 0 0 - 2.062 2.023 2.094 - - 0 - 0.00%
2020-12-14 0 2.610 2.610 2.620 2.580 2.600 36,000 93,460 2.5961 2.062 2.062 2.070 2.038 2.054 45,565 2.0511 1.16%
2020-12-11 0 2.580 2.550 2.580 2.580 2.580 10,000 25,800 2.5800 2.038 2.015 2.038 2.038 2.038 12,657 2.0384 1.57%
2020-12-10 0 2.540 2.530 2.580 2.510 2.540 34,000 85,900 2.5265 2.007 1.999 2.038 1.983 2.007 43,034 1.9961 -0.78%
2020-12-09 0 2.560 2.520 2.580 2.560 2.560 20,000 51,200 2.5600 2.023 1.991 2.038 2.023 2.023 25,314 2.0226 0.39%
2020-12-08 0 2.550 2.550 2.560 2.550 2.570 114,000 291,840 2.5600 2.015 2.015 2.023 2.015 2.030 144,290 2.0226 -0.39%
2020-12-07 0 2.560 2.560 2.610 2.560 2.560 22,000 56,320 2.5600 2.023 2.023 2.062 2.023 2.023 27,845 2.0226 -0.39%
2020-12-04 0 2.570 2.570 2.610 2.570 2.580 32,000 82,400 2.5750 2.030 2.030 2.062 2.030 2.038 40,503 2.0344 -0.77%
2020-12-03 0 2.590 2.580 2.610 2.590 2.590 20,000 51,800 2.5900 2.046 2.038 2.062 2.046 2.046 25,314 2.0463 -0.38%
2020-12-02 0 2.600 2.540 2.620 - - 540 1,350 2.5000 2.054 2.007 2.070 - - 683 1.9752 0.00%
2020-12-01 0 2.600 2.580 2.620 - - 0 0 - 2.054 2.038 2.070 - - 0 - 0.00%
2020-11-30 0 2.600 2.570 2.630 2.600 2.630 24,000 62,520 2.6050 2.054 2.030 2.078 2.054 2.078 30,377 2.0581 -0.76%
2020-11-27 0 2.620 2.600 2.620 2.590 2.640 93,540 244,967 2.6188 2.070 2.054 2.070 2.046 2.086 118,394 2.0691 0.77%
2020-11-26 0 2.600 2.600 2.650 2.590 2.610 104,000 270,900 2.6048 2.054 2.054 2.094 2.046 2.062 131,633 2.0580 0.78%
2020-11-25 0 2.580 2.580 2.680 2.570 2.620 76,000 197,020 2.5924 2.038 2.038 2.117 2.030 2.070 96,193 2.0482 -2.27%
2020-11-24 0 2.640 2.590 2.640 2.600 2.640 44,000 114,260 2.5968 2.086 2.046 2.086 2.054 2.086 55,691 2.0517 0.00%
2020-11-23 0 2.640 2.600 2.650 2.520 2.640 24,000 61,140 2.5475 2.086 2.054 2.094 1.991 2.086 30,377 2.0127 1.93%
2020-11-20 0 2.590 2.590 2.650 2.560 2.610 113,000 292,740 2.5906 2.046 2.046 2.094 2.023 2.062 143,024 2.0468 1.57%
2020-11-19 0 2.550 2.550 2.650 2.550 2.550 20,000 51,700 2.5850 2.015 2.015 2.094 2.015 2.015 25,314 2.0423 -2.67%
2020-11-18 0 2.620 2.610 2.650 2.580 2.640 76,000 199,140 2.6203 2.070 2.062 2.094 2.038 2.086 96,193 2.0702 1.55%
2020-11-17 0 2.580 2.560 2.640 2.570 2.600 42,000 108,260 2.5776 2.038 2.023 2.086 2.030 2.054 53,160 2.0365 -1.15%
2020-11-16 0 2.610 2.460 2.640 2.610 2.610 4,000 10,440 2.6100 2.062 1.944 2.086 2.062 2.062 5,063 2.0621 0.00%
2020-11-13 0 2.610 2.600 2.620 2.590 2.610 28,000 72,880 2.6029 2.062 2.054 2.070 2.046 2.062 35,440 2.0565 0.77%
2020-11-12 0 2.590 2.590 2.610 2.580 2.630 36,000 93,580 2.5994 2.046 2.046 2.062 2.038 2.078 45,565 2.0538 -1.52%
2020-11-11 0 2.630 2.600 2.630 2.630 2.650 42,000 111,100 2.6452 2.078 2.054 2.078 2.078 2.094 53,160 2.0899 1.94%
2020-11-10 0 2.580 2.500 2.650 - - 0 0 - 2.038 1.975 2.094 - - 0 - 0.00%
2020-11-09 0 2.580 2.520 2.580 2.580 2.580 26,000 67,080 2.5800 2.038 1.991 2.038 2.038 2.038 32,908 2.0384 -1.15%
2020-11-06 0 2.610 2.550 2.610 - - 0 0 - 2.062 2.015 2.062 - - 0 - 0.00%
2020-11-05 0 2.610 2.560 2.610 2.610 2.610 4,000 10,440 2.6100 2.062 2.023 2.062 2.062 2.062 5,063 2.0621 0.38%
2020-11-04 0 2.600 2.550 2.600 2.590 2.600 4,000 10,380 2.5950 2.054 2.015 2.054 2.046 2.054 5,063 2.0502 4.00%
2020-11-03 0 2.500 2.500 2.600 - - 0 0 - 1.975 1.975 2.054 - - 0 - 1.63%
2020-11-02 0 2.460 2.400 2.600 - - 0 0 - 1.944 1.896 2.054 - - 0 - 0.00%
2020-10-30 0 2.460 2.400 2.600 - - 0 0 - 1.944 1.896 2.054 - - 0 - 0.00%
2020-10-29 0 2.460 2.440 2.460 2.440 2.460 12,000 29,440 2.4533 1.944 1.928 1.944 1.928 1.944 15,188 1.9383 -1.99%
2020-10-28 0 2.510 2.460 2.600 - - 0 0 - 1.983 1.944 2.054 - - 0 - 0.00%
2020-10-27 0 2.510 2.410 2.600 - - 0 0 - 1.983 1.904 2.054 - - 0 - 0.00%
2020-10-23 0 2.510 2.450 2.550 - - 0 0 - 1.983 1.936 2.015 - - 0 - 0.00%
2020-10-22 0 2.510 2.390 2.520 2.510 2.510 8,000 20,080 2.5100 1.983 1.888 1.991 1.983 1.983 10,126 1.9831 -0.40%
2020-10-21 0 2.520 2.460 2.590 2.480 2.520 41,756 104,479 2.5021 1.991 1.944 2.046 1.959 1.991 52,851 1.9769 3.70%
2020-10-20 0 2.430 2.430 2.620 - - 0 0 - 1.920 1.920 2.070 - - 0 - 1.25%
2020-10-19 0 2.400 2.400 2.620 2.370 2.410 58,000 138,780 2.3928 1.896 1.896 2.070 1.872 1.904 73,411 1.8905 -3.23%
2020-10-16 0 2.480 2.420 2.600 - - 0 0 - 1.959 1.912 2.054 - - 0 - 0.00%
2020-10-15 0 2.480 2.400 2.600 - - 0 0 - 1.959 1.896 2.054 - - 0 - 0.00%
2020-10-14 0 2.480 2.420 2.590 - - 754 1,794 2.3793 1.959 1.912 2.046 - - 954 1.8798 0.00%
2020-10-12 0 2.480 2.440 2.600 2.480 2.480 10,000 24,800 2.4800 1.959 1.928 2.054 1.959 1.959 12,657 1.9594 -1.20%
2020-10-09 0 2.510 2.450 2.510 2.510 2.510 2,000 5,020 2.5100 1.983 1.936 1.983 1.983 1.983 2,531 1.9831 0.40%
2020-10-08 0 2.500 2.500 2.590 - - 0 0 - 1.975 1.975 2.046 - - 0 - 0.81%
2020-10-07 0 2.480 2.430 2.600 - - 0 0 - 1.959 1.920 2.054 - - 0 - 0.00%
2020-10-06 0 2.480 2.440 2.600 2.480 2.520 26,000 64,720 2.4892 1.959 1.928 2.054 1.959 1.991 32,908 1.9667 1.64%
2020-10-05 0 2.440 2.420 2.600 - - 0 0 - 1.928 1.912 2.054 - - 0 - 0.00%
2020-09-30 0 2.440 2.440 2.600 - - 0 0 - 1.928 1.928 2.054 - - 0 - 0.41%
2020-09-29 0 2.430 2.400 2.600 - - 0 0 - 1.920 1.896 2.054 - - 0 - 0.00%
2020-09-28 0 2.430 2.430 2.450 2.420 2.430 40,000 97,060 2.4265 1.920 1.920 1.936 1.912 1.920 50,628 1.9171 0.00%
2020-09-25 0 2.430 2.420 2.720 2.430 2.430 18,000 43,740 2.4300 1.920 1.912 2.149 1.920 1.920 22,783 1.9199 0.00%
2020-09-24 0 2.430 2.430 2.710 2.430 2.470 36,000 88,500 2.4583 1.920 1.920 2.141 1.920 1.951 45,565 1.9423 -2.02%
2020-09-23 0 2.480 2.470 2.600 2.480 2.490 22,000 54,580 2.4809 1.959 1.951 2.054 1.959 1.967 27,845 1.9601 0.00%
2020-09-22 0 2.480 2.480 2.710 - - 0 0 - 1.959 1.959 2.141 - - 0 - 0.40%
2020-09-21 0 2.470 2.460 2.540 - - 0 0 - 1.951 1.944 2.007 - - 0 - 0.00%
2020-09-18 0 2.470 2.470 2.600 2.470 2.470 16,650 41,093 2.4680 1.951 1.951 2.054 1.951 1.951 21,074 1.9499 0.00%
2020-09-17 0 2.470 2.460 2.600 2.470 2.470 6,000 14,820 2.4700 1.951 1.944 2.054 1.951 1.951 7,594 1.9515 0.41%
2020-09-16 0 2.460 2.460 2.560 2.460 2.460 8,000 19,680 2.4600 1.944 1.944 2.023 1.944 1.944 10,126 1.9436 -0.81%
2020-09-15 0 2.480 2.450 2.700 - - 0 0 - 1.959 1.936 2.133 - - 0 - 0.00%
2020-09-14 0 2.480 2.450 2.570 2.480 2.500 26,000 64,840 2.4938 1.959 1.936 2.030 1.959 1.975 32,908 1.9703 -2.75%
2020-09-11 0 2.550 2.500 2.680 - - 0 0 - 2.015 1.975 2.117 - - 0 - 0.00%
2020-09-10 0 2.550 2.510 2.730 - - 0 0 - 2.015 1.983 2.157 - - 0 - 0.00%
2020-09-09 0 2.550 2.510 2.720 2.550 2.550 90,000 229,500 2.5500 2.015 1.983 2.149 2.015 2.015 113,913 2.0147 0.00%
2020-09-08 0 2.550 2.550 2.700 2.550 2.580 156,000 398,940 2.5573 2.015 2.015 2.133 2.015 2.038 197,450 2.0205 -0.78%
2020-09-07 0 2.570 2.530 2.570 2.550 2.580 406,000 1,043,240 2.5696 2.030 1.999 2.030 2.015 2.038 513,876 2.0301 0.78%
2020-09-04 0 2.550 2.550 2.590 2.500 2.590 146,200 373,510 2.5548 2.015 2.015 2.046 1.975 2.046 185,046 2.0185 -0.78%
2020-09-03 0 2.570 2.570 2.660 2.570 2.570 6,000 15,420 2.5700 2.030 2.030 2.102 2.030 2.030 7,594 2.0305 0.00%
2020-09-02 0 2.570 2.570 2.670 2.570 2.580 12,000 30,900 2.5750 2.030 2.030 2.109 2.030 2.038 15,188 2.0344 0.00%
2020-09-01 0 2.570 2.570 2.620 2.570 2.680 4,000 10,500 2.6250 2.030 2.030 2.070 2.030 2.117 5,063 2.0739 -0.19%
2020-08-31 0 2.700 2.690 2.700 2.690 2.720 6,000 16,200 2.7000 2.034 2.027 2.034 2.027 2.050 7,963 2.0344 0.37%
2020-08-28 0 2.690 2.690 2.720 - - 0 0 - 2.027 2.027 2.050 - - 0 - 0.00%
2020-08-27 0 2.690 2.690 2.720 2.690 2.700 200,000 538,220 2.6911 2.027 2.027 2.050 2.027 2.034 265,429 2.0277 0.00%
2020-08-26 0 2.690 2.690 2.700 2.690 2.690 66,000 177,540 2.6900 2.027 2.027 2.034 2.027 2.027 87,592 2.0269 0.37%
2020-08-25 0 2.680 2.600 2.680 2.570 2.680 60,000 158,600 2.6433 2.019 1.959 2.019 1.936 2.019 79,629 1.9917 1.52%
2020-08-24 0 2.640 2.640 2.650 2.620 2.650 60,023 158,579 2.6420 1.989 1.989 1.997 1.974 1.997 79,659 1.9907 1.15%
2020-08-21 0 2.610 2.550 2.620 - - 0 0 - 1.967 1.921 1.974 - - 0 - 0.00%
2020-08-20 0 2.610 2.510 2.620 2.610 2.610 2,471 6,416 2.5965 1.967 1.891 1.974 1.967 1.967 3,279 1.9565 -0.38%
2020-08-19 0 2.620 2.600 2.700 - - 0 0 - 1.974 1.959 2.034 - - 0 - 0.00%
2020-08-18 0 2.620 2.550 2.620 - - 0 0 - 1.974 1.921 1.974 - - 0 - 0.00%
2020-08-17 0 2.620 2.600 2.680 2.600 2.620 4,200 10,946 2.6062 1.974 1.959 2.019 1.959 1.974 5,574 1.9638 -1.13%
2020-08-14 0 2.650 2.600 2.650 2.630 2.650 10,000 26,460 2.6460 1.997 1.959 1.997 1.982 1.997 13,271 1.9938 1.53%
2020-08-13 0 2.610 2.570 2.630 - - 0 0 - 1.967 1.936 1.982 - - 0 - 0.00%
2020-08-12 0 2.610 2.550 2.630 - - 0 0 - 1.967 1.921 1.982 - - 0 - 0.00%
2020-08-11 0 2.610 2.610 2.630 2.580 2.590 24,000 61,940 2.5808 1.967 1.967 1.982 1.944 1.952 31,851 1.9446 0.77%
2020-08-10 0 2.590 2.590 2.610 2.570 2.580 16,000 41,200 2.5750 1.952 1.952 1.967 1.936 1.944 21,234 1.9403 -1.15%
2020-08-07 0 2.620 2.530 2.630 - - 0 0 - 1.974 1.906 1.982 - - 0 - 0.00%
2020-08-06 0 2.620 2.570 2.720 2.560 2.620 15,000 39,030 2.6020 1.974 1.936 2.050 1.929 1.974 19,907 1.9606 -1.13%
2020-08-05 0 2.650 2.620 2.650 2.610 2.650 60,000 158,520 2.6420 1.997 1.974 1.997 1.967 1.997 79,629 1.9907 1.15%
2020-08-04 0 2.620 2.620 2.660 2.600 2.620 42,000 109,460 2.6062 1.974 1.974 2.004 1.959 1.974 55,740 1.9638 -1.13%
2020-08-03 0 2.650 2.650 2.660 2.620 2.650 128,000 338,360 2.6434 1.997 1.997 2.004 1.974 1.997 169,875 1.9918 1.92%
2020-07-31 0 2.600 2.560 2.730 2.520 2.600 50,000 127,600 2.5520 1.959 1.929 2.057 1.899 1.959 66,357 1.9229 2.36%
2020-07-30 0 2.540 2.540 2.600 2.540 2.560 49,300 125,890 2.5535 1.914 1.914 1.959 1.914 1.929 65,428 1.9241 0.40%
2020-07-29 0 2.530 2.530 2.800 2.510 2.530 34,000 85,660 2.5194 1.906 1.906 2.110 1.891 1.906 45,123 1.8984 0.00%
2020-07-28 0 2.530 2.520 2.780 - - 0 0 - 1.906 1.899 2.095 - - 0 - 0.00%
2020-07-27 0 2.530 2.510 2.560 2.520 2.530 42,000 105,900 2.5214 1.906 1.891 1.929 1.899 1.906 55,740 1.8999 -1.17%
2020-07-24 0 2.560 2.500 2.560 2.520 2.560 86,000 219,500 2.5523 1.929 1.884 1.929 1.899 1.929 114,135 1.9232 -1.54%
2020-07-23 0 2.600 2.600 2.650 2.570 2.600 184,000 476,660 2.5905 1.959 1.959 1.997 1.936 1.959 244,195 1.9520 0.00%
2020-07-22 0 2.600 2.580 2.670 2.580 2.600 38,471 99,456 2.5852 1.959 1.944 2.012 1.944 1.959 51,057 1.9480 0.39%
2020-07-21 0 2.590 2.570 2.780 2.580 2.590 16,000 41,320 2.5825 1.952 1.936 2.095 1.944 1.952 21,234 1.9459 0.39%
2020-07-20 0 2.580 2.580 2.780 2.580 2.580 20,000 51,600 2.5800 1.944 1.944 2.095 1.944 1.944 26,543 1.9440 -1.53%
2020-07-17 0 2.620 2.620 2.690 2.620 2.620 26,000 68,120 2.6200 1.974 1.974 2.027 1.974 1.974 34,506 1.9742 0.77%
2020-07-16 0 2.600 2.600 2.780 2.600 2.630 20,000 52,060 2.6030 1.959 1.959 2.095 1.959 1.982 26,543 1.9614 -2.62%
2020-07-15 0 2.670 2.580 2.780 - - 0 0 - 2.012 1.944 2.095 - - 0 - 0.00%
2020-07-14 0 2.670 2.620 2.780 - - 0 0 - 2.012 1.974 2.095 - - 0 - 0.00%
2020-07-13 0 2.670 2.670 2.780 2.650 2.650 3,100 8,105 2.6145 2.012 2.012 2.095 1.997 1.997 4,114 1.9700 -1.11%
2020-07-10 0 2.700 2.700 2.730 - - 0 0 - 2.034 2.034 2.057 - - 0 - 0.75%
2020-07-09 0 2.680 2.650 2.680 2.620 2.690 124,000 332,040 2.6777 2.019 1.997 2.019 1.974 2.027 164,566 2.0177 2.29%
2020-07-08 0 2.620 2.550 2.670 - - 0 0 - 1.974 1.921 2.012 - - 0 - 0.00%
2020-07-07 0 2.620 2.620 2.690 2.590 2.660 28,000 73,040 2.6086 1.974 1.974 2.027 1.952 2.004 37,160 1.9656 -1.13%
2020-07-06 0 2.650 2.600 2.680 2.530 2.650 22,411 59,106 2.6374 1.997 1.959 2.019 1.906 1.997 29,743 1.9872 1.92%
2020-07-03 0 2.600 2.500 2.600 2.600 2.600 130,000 338,000 2.6000 1.959 1.884 1.959 1.959 1.959 172,529 1.9591 1.96%
2020-07-02 0 2.550 2.550 2.600 2.550 2.600 147,977 380,102 2.5687 1.921 1.921 1.959 1.921 1.959 196,387 1.9355 0.00%
2020-06-30 0 2.550 2.510 2.600 2.550 2.550 20,085 51,209 2.5496 1.921 1.891 1.959 1.921 1.921 26,656 1.9211 -1.92%
2020-06-29 0 2.600 2.490 2.600 2.600 2.600 146,000 379,600 2.6000 1.959 1.876 1.959 1.959 1.959 193,763 1.9591 1.96%
2020-06-26 0 2.550 2.450 2.550 2.550 2.550 30,000 76,500 2.5500 1.921 1.846 1.921 1.921 1.921 39,814 1.9214 0.00%
2020-06-24 0 2.550 2.450 2.660 - - 0 0 - 1.921 1.846 2.004 - - 0 - 0.00%
2020-06-23 0 2.550 2.410 2.650 - - 0 0 - 1.921 1.816 1.997 - - 0 - 0.00%
2020-06-22 0 2.550 2.400 2.550 2.500 2.550 34,000 85,920 2.5271 1.921 1.808 1.921 1.884 1.921 45,123 1.9041 0.00%
2020-06-19 0 2.550 2.500 2.630 - - 0 0 - 1.921 1.884 1.982 - - 0 - 0.00%
2020-06-18 0 2.550 2.500 2.550 2.530 2.550 20,000 50,800 2.5400 1.921 1.884 1.921 1.906 1.921 26,543 1.9139 0.79%
2020-06-17 0 2.530 2.530 2.580 2.530 2.530 8,000 20,240 2.5300 1.906 1.906 1.944 1.906 1.906 10,617 1.9063 -1.17%
2020-06-16 0 2.560 2.390 2.560 2.560 2.560 10,000 25,600 2.5600 1.929 1.801 1.929 1.929 1.929 13,271 1.9290 2.81%
2020-06-15 0 2.490 2.310 2.490 - - 0 0 - 1.876 1.741 1.876 - - 0 - 0.00%
2020-06-12 0 2.490 2.310 2.500 - - 0 0 - 1.876 1.741 1.884 - - 0 - 0.00%
2020-06-11 0 2.490 2.410 2.490 2.400 2.490 18,000 43,420 2.4122 1.876 1.816 1.876 1.808 1.876 23,889 1.8176 0.00%
2020-06-10 0 2.490 2.400 2.490 - - 842,000 2,124,618 2.5233 1.876 1.808 1.876 - - 1,117,456 1.9013 -0.80%
2020-06-09 0 2.510 2.410 2.510 2.520 2.530 12,000 30,280 2.5233 1.891 1.816 1.891 1.899 1.906 15,926 1.9013 6.81%
2020-06-08 0 2.350 2.350 2.500 2.300 2.300 60,000 138,000 2.3000 1.771 1.771 1.884 1.733 1.733 79,629 1.7330 -4.08%
2020-06-05 0 2.450 2.320 2.520 - - 0 0 - 1.846 1.748 1.899 - - 0 - 0.00%
2020-06-04 0 2.450 2.300 2.450 - - 0 0 - 1.846 1.733 1.846 - - 0 - -0.41%
2020-06-03 0 2.460 2.280 2.460 - - 0 0 - 1.854 1.718 1.854 - - 0 - -0.40%
2020-06-02 0 2.470 2.300 2.470 2.280 2.470 254,000 583,880 2.2987 1.861 1.733 1.861 1.718 1.861 337,095 1.7321 8.81%
2020-06-01 0 2.270 2.270 2.300 2.240 2.320 250,000 567,180 2.2687 1.710 1.710 1.733 1.688 1.748 331,786 1.7095 0.44%
2020-05-29 0 2.260 2.260 2.430 2.250 2.260 14,000 31,520 2.2514 1.703 1.703 1.831 1.695 1.703 18,580 1.6964 -7.00%
2020-05-28 0 2.430 2.260 2.480 - - 0 0 - 1.831 1.703 1.869 - - 0 - 0.00%
2020-05-27 0 2.430 2.250 2.470 2.400 2.430 16,000 38,500 2.4063 1.831 1.695 1.861 1.808 1.831 21,234 1.8131 8.97%
2020-05-26 0 2.230 2.230 2.530 - - 0 0 - 1.680 1.680 1.906 - - 0 - 2.29%
2020-05-25 0 2.180 2.180 2.530 2.180 2.180 5,000 10,870 2.1740 1.643 1.643 1.906 1.643 1.643 6,636 1.6381 -7.63%
2020-05-22 0 2.360 2.210 2.530 - - 0 0 - 1.778 1.665 1.906 - - 0 - 0.00%
2020-05-21 0 2.360 2.360 2.530 - - 0 0 - 1.778 1.778 1.906 - - 0 - 0.00%
2020-05-20 0 2.360 2.320 2.530 - - 0 0 - 1.778 1.748 1.906 - - 0 - 0.00%
2020-05-19 0 2.360 2.320 2.530 - - 0 0 - 1.778 1.748 1.906 - - 0 - 0.00%
2020-05-18 0 2.360 2.180 2.530 - - 0 0 - 1.778 1.643 1.906 - - 0 - 0.00%
2020-05-15 0 2.360 2.360 2.530 2.360 2.400 60,000 142,920 2.3820 1.778 1.778 1.906 1.778 1.808 79,629 1.7948 -0.84%
2020-05-14 0 2.380 2.220 2.530 - - 0 0 - 1.793 1.673 1.906 - - 0 - 0.00%
2020-05-13 0 2.380 2.230 2.530 - - 0 0 - 1.793 1.680 1.906 - - 0 - 0.00%
2020-05-12 0 2.380 2.300 2.530 - - 0 0 - 1.793 1.733 1.906 - - 0 - 0.00%
2020-05-11 0 2.380 2.350 2.380 2.380 2.380 4,000 9,520 2.3800 1.793 1.771 1.793 1.793 1.793 5,309 1.7933 0.85%
2020-05-08 0 2.360 2.290 2.530 - - 0 0 - 1.778 1.726 1.906 - - 0 - 0.00%
2020-05-07 0 2.360 2.300 2.530 - - 0 0 - 1.778 1.733 1.906 - - 0 - 0.00%
2020-05-06 0 2.360 2.280 2.530 - - 0 0 - 1.778 1.718 1.906 - - 0 - 0.00%
2020-05-05 0 2.360 2.280 2.530 - - 0 0 - 1.778 1.718 1.906 - - 0 - 0.00%
2020-05-04 0 2.360 2.320 2.360 2.360 2.360 2,000 4,720 2.3600 1.778 1.748 1.778 1.778 1.778 2,654 1.7783 0.00%
2020-04-29 0 2.360 2.300 2.530 - - 0 0 - 1.778 1.733 1.906 - - 0 - 0.00%
2020-04-28 0 2.360 2.360 2.530 2.360 2.360 3,630 8,501 2.3419 1.778 1.778 1.906 1.778 1.778 4,818 1.7646 0.00%
2020-04-27 0 2.360 2.360 2.400 - - 0 0 - 1.778 1.778 1.808 - - 0 - 0.00%
2020-04-24 0 2.360 2.340 2.520 - - 0 0 - 1.778 1.763 1.899 - - 0 - 0.00%
2020-04-23 0 2.360 2.350 2.360 2.360 2.360 21,320 50,249 2.3569 1.778 1.771 1.778 1.778 1.778 28,295 1.7759 1.72%
2020-04-22 0 2.320 2.300 2.520 2.320 2.320 24,000 55,680 2.3200 1.748 1.733 1.899 1.748 1.748 31,851 1.7481 0.00%
2020-04-21 0 2.320 2.320 2.530 2.280 2.300 58,000 133,340 2.2990 1.748 1.748 1.906 1.718 1.733 76,974 1.7323 -1.69%
2020-04-20 0 2.360 2.360 2.530 - - 0 0 - 1.778 1.778 1.906 - - 0 - 0.00%
2020-04-17 0 2.360 2.360 2.530 2.280 2.280 40,000 91,200 2.2800 1.778 1.778 1.906 1.718 1.718 53,086 1.7180 -1.67%
2020-04-16 0 2.400 2.360 2.530 2.350 2.400 18,000 43,000 2.3889 1.808 1.778 1.906 1.771 1.808 23,889 1.8000 0.00%
2020-04-15 0 2.400 2.400 2.530 - - 1,000 2,360 2.3600 1.808 1.808 1.906 - - 1,327 1.7783 0.00%
2020-04-14 0 2.400 2.250 2.450 - - 0 0 - 1.808 1.695 1.846 - - 0 - 0.00%
2020-04-09 0 2.400 2.250 2.400 - - 0 0 - 1.808 1.695 1.808 - - 0 - 0.00%
2020-04-08 0 2.400 2.250 2.400 2.400 2.400 4,000 9,600 2.4000 1.808 1.695 1.808 1.808 1.808 5,309 1.8084 0.00%
2020-04-07 0 2.400 2.230 2.500 2.400 2.400 20,000 48,000 2.4000 1.808 1.680 1.884 1.808 1.808 26,543 1.8084 0.00%
2020-04-06 0 2.400 2.250 2.420 2.400 2.400 4,000 9,640 2.4100 1.808 1.695 1.823 1.808 1.808 5,309 1.8159 -0.83%
2020-04-03 0 2.420 2.400 2.420 2.420 2.420 22,000 53,240 2.4200 1.823 1.808 1.823 1.823 1.823 29,197 1.8235 0.00%
2020-04-02 0 2.420 2.420 2.530 - - 0 0 - 1.823 1.823 1.906 - - 0 - 0.00%
2020-04-01 0 2.420 2.420 2.500 - - 0 0 - 1.823 1.823 1.884 - - 0 - 0.83%
2020-03-31 0 2.400 2.400 2.470 - - 0 0 - 1.808 1.808 1.861 - - 0 - 2.13%
2020-03-30 0 2.350 2.300 2.530 - - 0 0 - 1.771 1.733 1.906 - - 0 - 0.00%
2020-03-27 0 2.350 2.350 2.530 - - 0 0 - 1.771 1.771 1.906 - - 0 - 4.44%
2020-03-26 0 2.250 2.250 2.530 - - 0 0 - 1.695 1.695 1.906 - - 0 - 0.00%
2020-03-25 0 2.250 2.250 2.700 2.210 2.280 4,000 8,980 2.2450 1.695 1.695 2.034 1.665 1.718 5,309 1.6916 -6.25%
2020-03-24 0 2.400 2.400 2.500 2.290 2.290 6,000 13,740 2.2900 1.808 1.808 1.884 1.726 1.726 7,963 1.7255 4.80%
2020-03-23 0 2.290 2.210 2.350 2.100 2.300 12,000 26,400 2.2000 1.726 1.665 1.771 1.582 1.733 15,926 1.6577 -6.91%
2020-03-20 0 2.460 2.460 2.600 2.250 2.250 4,840 10,848 2.2413 1.854 1.854 1.959 1.695 1.695 6,423 1.6888 0.41%
2020-03-19 0 2.450 2.450 2.480 2.450 2.510 10,000 24,780 2.4780 1.846 1.846 1.869 1.846 1.891 13,271 1.8672 -5.04%
2020-03-18 0 2.580 2.510 2.640 2.580 2.600 12,000 31,160 2.5967 1.944 1.891 1.989 1.944 1.959 15,926 1.9566 -1.53%
2020-03-17 0 2.620 2.620 2.680 2.600 2.620 86,000 225,120 2.6177 1.974 1.974 2.019 1.959 1.974 114,135 1.9724 -2.96%
2020-03-16 0 2.700 2.670 2.700 2.700 2.700 12,000 32,400 2.7000 2.034 2.012 2.034 2.034 2.034 15,926 2.0344 -1.82%
2020-03-13 0 2.750 2.650 2.750 2.740 2.750 22,000 60,480 2.7491 2.072 1.997 2.072 2.065 2.072 29,197 2.0714 -3.51%
2020-03-12 0 2.850 2.810 2.850 - - 0 0 - 2.147 2.117 2.147 - - 0 - -1.38%
2020-03-11 0 2.890 2.750 2.990 - - 0 0 - 2.178 2.072 2.253 - - 0 - 0.00%
2020-03-10 0 2.890 2.800 2.970 - - 0 0 - 2.178 2.110 2.238 - - 0 - 0.00%
2020-03-09 0 2.890 2.720 2.890 - - 0 0 - 2.178 2.050 2.178 - - 0 - -0.34%
2020-03-06 0 2.900 2.810 2.910 - - 0 0 - 2.185 2.117 2.193 - - 0 - 0.00%
2020-03-05 0 2.900 2.850 3.000 - - 0 0 - 2.185 2.147 2.260 - - 0 - 0.00%
2020-03-04 0 2.900 2.880 2.970 2.900 2.900 54,000 155,700 2.8833 2.185 2.170 2.238 2.185 2.185 71,666 2.1726 0.00%
2020-03-03 0 2.900 2.860 2.980 - - 0 0 - 2.185 2.155 2.245 - - 0 - 0.00%
2020-03-02 0 2.900 2.840 2.900 2.850 2.970 10,000 28,980 2.8980 2.185 2.140 2.185 2.147 2.238 13,271 2.1836 0.00%
2020-02-28 0 2.900 2.750 2.990 - - 0 0 - 2.185 2.072 2.253 - - 0 - 0.00%
2020-02-27 0 2.900 2.810 2.990 - - 0 0 - 2.185 2.117 2.253 - - 0 - 0.00%
2020-02-26 0 2.900 2.800 2.990 - - 0 0 - 2.185 2.110 2.253 - - 0 - 0.00%
2020-02-25 0 2.900 2.850 2.990 - - 0 0 - 2.185 2.147 2.253 - - 0 - 0.00%
2020-02-24 0 2.900 2.820 2.990 - - 0 0 - 2.185 2.125 2.253 - - 0 - 0.00%
2020-02-21 0 2.900 2.840 2.970 2.900 2.900 3,000 8,620 2.8733 2.185 2.140 2.238 2.185 2.185 3,981 2.1650 -1.69%
2020-02-20 0 2.950 2.910 2.950 2.900 2.960 18,000 52,620 2.9233 2.223 2.193 2.223 2.185 2.230 23,889 2.2027 2.08%
2020-02-19 0 2.890 2.830 2.960 2.830 2.890 16,000 45,940 2.8713 2.178 2.132 2.230 2.132 2.178 21,234 2.1635 -3.67%
2020-02-18 0 3.000 2.890 3.000 3.000 3.000 18,000 54,000 3.0000 2.260 2.178 2.260 2.260 2.260 23,889 2.2605 0.00%
2020-02-17 0 3.000 2.910 3.000 2.880 3.000 108,000 314,040 2.9078 2.260 2.193 2.260 2.170 2.260 143,332 2.1910 4.17%
2020-02-14 0 2.880 2.820 3.090 2.880 2.990 106,000 313,780 2.9602 2.170 2.125 2.328 2.170 2.253 140,677 2.2305 -2.04%
2020-02-13 0 2.940 2.930 3.000 2.920 2.990 134,000 393,060 2.9333 2.215 2.208 2.260 2.200 2.253 177,837 2.2102 0.00%
2020-02-12 0 2.940 2.890 3.010 2.940 3.010 74,000 218,360 2.9508 2.215 2.178 2.268 2.215 2.268 98,209 2.2234 -1.34%
2020-02-11 0 2.980 2.920 3.100 - - 100 288 2.8800 2.245 2.200 2.336 - - 133 2.1701 0.00%
2020-02-10 0 2.980 2.900 3.090 - - 0 0 - 2.245 2.185 2.328 - - 0 - 0.00%
2020-02-07 0 2.980 2.880 2.980 - - 0 0 - 2.245 2.170 2.245 - - 0 - 0.00%
2020-02-06 0 2.980 2.930 2.980 2.890 2.980 242,000 707,040 2.9217 2.245 2.208 2.245 2.178 2.245 321,169 2.2015 1.36%
2020-02-05 0 2.940 2.940 2.970 2.900 2.970 170,112 502,095 2.9516 2.215 2.215 2.238 2.185 2.238 225,763 2.2240 -0.68%
2020-02-04 0 2.960 2.900 2.970 2.960 2.970 12,000 35,580 2.9650 2.230 2.185 2.238 2.230 2.238 15,926 2.2341 1.37%
2020-02-03 0 2.920 2.920 3.030 2.920 3.000 700,000 2,075,080 2.9644 2.200 2.200 2.283 2.200 2.260 929,002 2.2337 -2.01%
2020-01-31 0 2.980 2.970 2.980 2.970 2.990 76,755 228,612 2.9785 2.245 2.238 2.245 2.238 2.253 101,865 2.2443 -4.18%
2020-01-30 0 3.110 2.980 3.110 - - 440 1,293 2.9386 2.343 2.245 2.343 - - 584 2.2143 -0.64%
2020-01-29 0 3.130 3.000 3.250 - - 0 0 - 2.358 2.260 2.449 - - 0 - 0.00%
2020-01-24 0 3.130 3.150 3.270 3.100 3.100 4,000 12,400 3.1000 2.358 2.374 2.464 2.336 2.336 5,309 2.3358 2.29%
2020-01-23 0 3.060 3.020 3.250 3.060 3.060 3,464 10,526 3.0387 2.306 2.276 2.449 2.306 2.306 4,597 2.2896 -2.24%
2020-01-22 0 3.130 3.130 3.300 3.100 3.160 75,954 236,478 3.1134 2.358 2.358 2.487 2.336 2.381 100,802 2.3460 -1.57%
2020-01-21 0 3.180 3.110 3.180 3.180 3.200 20,000 63,800 3.1900 2.396 2.343 2.396 2.396 2.411 26,543 2.4037 -2.75%
2020-01-20 0 3.270 3.150 3.270 3.120 3.270 8,000 25,440 3.1800 2.464 2.374 2.464 2.351 2.464 10,617 2.3961 3.81%
2020-01-17 0 3.150 3.130 3.240 3.150 3.150 34,376 108,265 3.1494 2.374 2.358 2.441 2.374 2.374 45,622 2.3731 -1.56%
2020-01-16 0 3.200 3.150 3.200 3.120 3.200 118,200 372,020 3.1474 2.411 2.374 2.411 2.351 2.411 156,869 2.3715 1.27%
2020-01-15 0 3.160 3.110 3.160 3.160 3.160 30,000 94,800 3.1600 2.381 2.343 2.381 2.381 2.381 39,814 2.3811 0.00%
2020-01-14 0 3.160 3.110 3.150 3.150 3.160 76,000 240,040 3.1584 2.381 2.343 2.374 2.374 2.381 100,863 2.3799 -0.63%
2020-01-13 0 3.180 3.110 3.180 3.180 3.180 6,000 19,080 3.1800 2.396 2.343 2.396 2.396 2.396 7,963 2.3961 0.00%
2020-01-10 0 3.180 3.150 3.180 3.180 3.180 72,000 228,960 3.1800 2.396 2.374 2.396 2.396 2.396 95,554 2.3961 -0.62%
2020-01-09 0 3.200 3.180 3.200 3.200 3.200 34,000 108,720 3.1976 2.411 2.396 2.411 2.411 2.411 45,123 2.4094 0.00%
2020-01-08 0 3.200 3.120 3.200 - - 0 0 - 2.411 2.351 2.411 - - 0 - 0.00%
2020-01-07 0 3.200 3.110 3.200 - - 0 0 - 2.411 2.343 2.411 - - 0 - 0.00%
2020-01-06 0 3.200 3.150 3.200 3.200 3.200 28,000 89,600 3.2000 2.411 2.374 2.411 2.411 2.411 37,160 2.4112 -0.31%
2020-01-03 0 3.210 3.110 3.210 3.210 3.210 2,000 6,420 3.2100 2.419 2.343 2.419 2.419 2.419 2,654 2.4187 0.31%
2020-01-02 0 3.200 3.100 3.210 3.200 3.210 8,000 25,620 3.2025 2.411 2.336 2.419 2.411 2.419 10,617 2.4131 0.00%
2019-12-31 0 3.200 3.100 3.200 - - 0 0 - 2.411 2.336 2.411 - - 0 - 0.00%
2019-12-30 0 3.200 3.160 3.200 3.200 3.250 28,000 89,700 3.2036 2.411 2.381 2.411 2.411 2.449 37,160 2.4139 0.00%
2019-12-27 0 3.200 3.160 3.200 3.150 3.200 98,000 313,400 3.1980 2.411 2.381 2.411 2.374 2.411 130,060 2.4097 0.31%
2019-12-24 0 3.190 3.100 3.190 3.190 3.190 10,000 31,900 3.1900 2.404 2.336 2.404 2.404 2.404 13,271 2.4037 0.00%
2019-12-23 0 3.190 3.080 3.190 - - 0 0 - 2.404 2.321 2.404 - - 0 - 0.00%
2019-12-20 0 3.190 3.180 3.190 3.170 3.200 6,000 19,140 3.1900 2.404 2.396 2.404 2.389 2.411 7,963 2.4037 0.31%
2019-12-19 0 3.180 3.130 3.250 - - 0 0 - 2.396 2.358 2.449 - - 0 - 0.00%
2019-12-18 0 3.180 3.150 3.240 3.150 3.180 46,000 146,160 3.1774 2.396 2.374 2.441 2.374 2.396 61,049 2.3942 0.00%
2019-12-17 0 3.180 3.180 3.220 3.060 3.150 22,000 67,900 3.0864 2.396 2.396 2.426 2.306 2.374 29,197 2.3256 0.00%
2019-12-16 0 3.180 3.160 3.260 3.160 3.180 12,000 38,120 3.1767 2.396 2.381 2.456 2.381 2.396 15,926 2.3936 -0.31%
2019-12-13 0 3.190 3.150 3.290 3.160 3.190 6,000 19,020 3.1700 2.404 2.374 2.479 2.381 2.404 7,963 2.3886 -0.31%
2019-12-12 0 3.200 3.150 3.370 - - 0 0 - 2.411 2.374 2.539 - - 0 - 0.00%
2019-12-11 0 3.200 3.140 3.220 3.190 3.200 32,000 102,380 3.1994 2.411 2.366 2.426 2.404 2.411 42,469 2.4107 0.63%
2019-12-10 0 3.180 3.120 3.380 3.180 3.180 32,000 101,760 3.1800 2.396 2.351 2.547 2.396 2.396 42,469 2.3961 0.00%
2019-12-09 0 3.180 3.120 3.180 3.170 3.190 28,000 89,040 3.1800 2.396 2.351 2.396 2.389 2.404 37,160 2.3961 0.00%
2019-12-06 0 3.180 3.140 3.180 3.150 3.180 56,000 177,460 3.1689 2.396 2.366 2.396 2.374 2.396 74,320 2.3878 1.60%
2019-12-05 0 3.130 3.120 3.220 3.130 3.140 8,250 25,845 3.1327 2.358 2.351 2.426 2.358 2.366 10,949 2.3605 -2.80%
2019-12-04 0 3.220 3.130 3.220 3.170 3.220 40,000 127,180 3.1795 2.426 2.358 2.426 2.389 2.426 53,086 2.3957 1.26%
2019-12-03 0 3.180 3.100 3.220 3.180 3.190 60,000 190,900 3.1817 2.396 2.336 2.426 2.396 2.404 79,629 2.3974 -0.62%
2019-12-02 0 3.200 3.200 3.290 3.190 3.200 22,000 70,220 3.1918 2.411 2.411 2.479 2.404 2.411 29,197 2.4050 0.00%
2019-11-29 0 3.200 3.160 3.300 3.200 3.200 16,000 51,200 3.2000 2.411 2.381 2.487 2.411 2.411 21,234 2.4112 0.63%
2019-11-28 0 3.180 3.300 3.340 2.950 3.180 6,400 19,748 3.0856 2.396 2.487 2.517 2.223 2.396 8,494 2.3250 -2.75%
2019-11-27 0 3.270 3.160 3.370 - - 0 0 - 2.464 2.381 2.539 - - 0 - 0.00%
2019-11-26 0 3.270 3.250 3.390 3.260 3.260 50,000 163,000 3.2600 2.464 2.449 2.554 2.456 2.456 66,357 2.4564 0.00%
2019-11-25 0 3.270 3.230 3.400 3.270 3.280 1,642,200 5,419,824 3.3003 2.464 2.434 2.562 2.464 2.471 2,179,438 2.4868 -1.21%
2019-11-22 0 3.310 3.300 3.420 3.310 3.310 42,440 140,094 3.3010 2.494 2.487 2.577 2.494 2.494 56,324 2.4873 0.00%
2019-11-21 0 3.310 3.310 3.450 3.260 3.270 4,800 15,660 3.2625 2.494 2.494 2.600 2.456 2.464 6,370 2.4583 0.30%
2019-11-20 0 3.300 3.300 3.450 3.240 3.260 40,000 130,020 3.2505 2.487 2.487 2.600 2.441 2.456 53,086 2.4492 0.30%
2019-11-19 0 3.290 3.280 3.450 - - 0 0 - 2.479 2.471 2.600 - - 0 - 0.00%
2019-11-18 0 3.290 3.200 3.290 - - 200 630 3.1500 2.479 2.411 2.479 - - 265 2.3735 0.00%
2019-11-15 0 3.290 3.280 3.300 - - 0 0 - 2.479 2.471 2.487 - - 0 - 0.00%
2019-11-14 0 3.290 3.200 3.290 - - 0 0 - 2.479 2.411 2.479 - - 0 - -0.30%
2019-11-13 0 3.300 3.210 3.320 - - 40,000 130,400 3.2600 2.487 2.419 2.502 - - 53,086 2.4564 0.00%
2019-11-12 0 3.300 3.320 3.450 - - 0 0 - 2.487 2.502 2.600 - - 0 - 0.00%
2019-11-11 0 3.300 3.300 3.390 3.300 3.350 46,000 152,900 3.3239 2.487 2.487 2.554 2.487 2.524 61,049 2.5046 -2.94%
2019-11-08 0 3.400 3.350 3.450 3.400 3.400 6,000 20,400 3.4000 2.562 2.524 2.600 2.562 2.562 7,963 2.5619 0.00%
2019-11-07 0 3.400 3.360 3.400 3.340 3.400 92,000 312,280 3.3943 2.562 2.532 2.562 2.517 2.562 122,097 2.5576 1.19%
2019-11-06 0 3.360 3.340 3.360 3.360 3.360 12,000 40,320 3.3600 2.532 2.517 2.532 2.532 2.532 15,926 2.5317 0.30%
2019-11-05 0 3.350 3.320 3.380 - - 0 0 - 2.524 2.502 2.547 - - 0 - 0.00%
2019-11-04 0 3.350 3.350 3.390 3.350 3.350 22,000 73,700 3.3500 2.524 2.524 2.554 2.524 2.524 29,197 2.5242 0.90%
2019-11-01 0 3.320 3.320 3.400 3.280 3.320 63,000 208,460 3.3089 2.502 2.502 2.562 2.471 2.502 83,610 2.4932 1.22%
2019-10-31 0 3.280 3.250 3.280 3.280 3.280 6,000 19,680 3.2800 2.471 2.449 2.471 2.471 2.471 7,963 2.4715 0.00%
2019-10-30 0 3.280 3.230 3.400 - - 0 0 - 2.471 2.434 2.562 - - 0 - 0.00%
2019-10-29 0 3.280 3.270 3.400 - - 0 0 - 2.471 2.464 2.562 - - 0 - 0.00%
2019-10-28 0 3.280 3.280 3.310 3.080 3.350 74,000 244,800 3.3081 2.471 2.471 2.494 2.321 2.524 98,209 2.4926 -0.91%
2019-10-25 0 3.310 3.280 3.400 - - 0 0 - 2.494 2.471 2.562 - - 0 - 0.00%
2019-10-24 0 3.310 3.310 3.390 3.280 3.290 22,000 72,220 3.2827 2.494 2.494 2.554 2.471 2.479 29,197 2.4735 -2.65%
2019-10-23 0 3.400 3.360 3.440 - - 0 0 - 2.562 2.532 2.592 - - 0 - 0.00%
2019-10-22 0 3.400 3.350 3.400 3.350 3.400 6,089 20,488 3.3648 2.562 2.524 2.562 2.524 2.562 8,081 2.5353 0.00%
2019-10-21 0 3.400 3.300 3.400 3.400 3.400 10,000 34,000 3.4000 2.562 2.487 2.562 2.562 2.562 13,271 2.5619 -0.29%
2019-10-18 0 3.410 3.280 3.450 - - 0 0 - 2.569 2.471 2.600 - - 0 - 0.00%
2019-10-17 0 3.410 3.300 3.410 3.420 3.420 14,000 47,880 3.4200 2.569 2.487 2.569 2.577 2.577 18,580 2.5770 2.10%
2019-10-16 0 3.340 3.290 3.420 3.300 3.340 14,000 46,380 3.3129 2.517 2.479 2.577 2.487 2.517 18,580 2.4962 0.00%
2019-10-15 0 3.340 3.250 3.400 3.300 3.340 134,000 442,460 3.3019 2.517 2.449 2.562 2.487 2.517 177,837 2.4880 0.30%
2019-10-14 0 3.330 3.280 3.330 3.330 3.330 36,000 119,880 3.3300 2.509 2.471 2.509 2.509 2.509 47,777 2.5091 1.83%
2019-10-11 0 3.270 3.210 3.300 3.140 3.330 32,000 105,660 3.3019 2.464 2.419 2.487 2.366 2.509 42,469 2.4880 1.24%
2019-10-10 0 3.230 3.220 3.300 3.220 3.330 154,000 500,540 3.2503 2.434 2.426 2.487 2.426 2.509 204,380 2.4491 -3.00%
2019-10-09 0 3.330 3.280 3.330 - - 0 0 - 2.509 2.471 2.509 - - 0 - 0.00%
2019-10-08 0 3.330 3.300 3.330 3.330 3.330 14,000 46,620 3.3300 2.509 2.487 2.509 2.509 2.509 18,580 2.5091 0.00%
2019-10-04 0 3.330 3.300 3.330 3.280 3.380 88,000 292,260 3.3211 2.509 2.487 2.509 2.471 2.547 116,789 2.5025 -0.60%
2019-10-03 0 3.350 3.330 3.380 3.330 3.330 142,000 472,860 3.3300 2.524 2.509 2.547 2.509 2.509 188,455 2.5091 0.00%
2019-10-02 0 3.350 3.320 3.370 - - 0 0 - 2.524 2.502 2.539 - - 0 - 0.00%
2019-09-30 0 3.350 3.340 3.350 3.350 3.350 86,000 288,000 3.3488 2.524 2.517 2.524 2.524 2.524 114,135 2.5233 0.00%
2019-09-27 0 3.350 3.350 3.390 3.350 3.390 62,000 207,960 3.3542 2.524 2.524 2.554 2.524 2.554 82,283 2.5274 -1.18%
2019-09-26 0 3.390 3.390 3.400 3.380 3.390 50,000 169,360 3.3872 2.554 2.554 2.562 2.547 2.554 66,357 2.5522 0.00%
2019-09-25 0 3.390 3.350 3.390 3.350 3.450 314,000 1,057,500 3.3678 2.554 2.524 2.554 2.524 2.600 416,724 2.5377 -2.59%
2019-09-24 0 3.480 3.430 3.490 - - 0 0 - 2.622 2.584 2.630 - - 0 - 0.00%
2019-09-23 0 3.480 3.410 3.520 3.480 3.480 6,000 20,880 3.4800 2.622 2.569 2.652 2.622 2.622 7,963 2.6222 -0.85%
2019-09-20 0 3.510 3.480 3.510 3.490 3.510 22,000 76,940 3.4973 2.645 2.622 2.645 2.630 2.645 29,197 2.6352 0.57%
2019-09-19 0 3.490 3.460 3.500 3.490 3.550 162,000 572,600 3.5346 2.630 2.607 2.637 2.630 2.675 214,998 2.6633 0.00%
2019-09-18 0 3.490 3.450 3.490 3.440 3.490 182,000 627,820 3.4496 2.630 2.600 2.630 2.592 2.630 241,540 2.5992 1.45%
2019-09-17 0 3.440 3.420 3.440 3.420 3.480 590,000 2,030,560 3.4416 2.592 2.577 2.592 2.577 2.622 783,016 2.5933 -0.29%
2019-09-16 0 3.450 3.440 3.450 3.420 3.470 272,000 937,860 3.4480 2.600 2.592 2.600 2.577 2.615 360,984 2.5981 -1.43%
2019-09-13 0 3.500 3.460 3.520 3.500 3.540 58,000 203,160 3.5028 2.637 2.607 2.652 2.637 2.667 76,974 2.6393 0.00%
2019-09-12 0 3.500 3.450 3.500 3.500 3.500 24,000 84,000 3.5000 2.637 2.600 2.637 2.637 2.637 31,851 2.6372 -1.13%
2019-09-11 0 3.540 3.490 3.540 3.480 3.540 46,050 160,492 3.4852 2.667 2.630 2.667 2.622 2.667 61,115 2.6261 2.61%
2019-09-10 0 3.450 3.450 3.550 - - 0 0 - 2.600 2.600 2.675 - - 0 - 0.00%
2019-09-09 0 3.450 3.430 3.510 3.440 3.510 174,000 601,820 3.4587 2.600 2.584 2.645 2.592 2.645 230,923 2.6061 -2.82%
2019-09-06 0 3.550 3.440 3.550 3.400 3.550 78,000 270,060 3.4623 2.675 2.592 2.675 2.562 2.675 103,517 2.6088 0.00%
2019-09-05 0 3.550 3.420 3.550 - - 0 0 - 2.675 2.577 2.675 - - 0 - 0.00%
2019-09-04 0 3.550 3.440 3.550 3.480 3.580 98,000 343,940 3.5096 2.675 2.592 2.675 2.622 2.698 130,060 2.6445 2.01%
2019-09-03 0 3.480 3.400 3.480 3.480 3.480 68,000 235,740 3.4668 2.622 2.562 2.622 2.622 2.622 90,246 2.6122 0.14%
2019-09-02 0 3.600 3.310 3.600 - - 0 0 - 2.618 2.407 2.618 - - 0 - 0.00%
2019-08-30 0 3.600 3.580 3.650 3.600 3.600 230,000 828,000 3.6000 2.618 2.604 2.655 2.618 2.618 316,223 2.6184 0.00%
2019-08-29 0 3.600 3.560 3.600 3.590 3.600 320,000 1,151,980 3.5999 2.618 2.589 2.618 2.611 2.618 439,963 2.6184 0.00%
2019-08-28 0 3.600 3.590 3.600 3.590 3.700 693,547 2,501,347 3.6066 2.618 2.611 2.618 2.611 2.691 953,547 2.6232 -3.23%
2019-08-27 0 3.720 3.610 3.710 - - 0 0 - 2.706 2.626 2.698 - - 0 - 0.00%
2019-08-26 0 3.720 3.480 3.720 - - 80 276 3.4500 2.706 2.531 2.706 - - 110 2.5093 -0.80%
2019-08-23 0 3.750 3.660 3.750 - - 0 0 - 2.728 2.662 2.728 - - 0 - -0.53%
2019-08-22 0 3.770 3.550 3.770 - - 0 0 - 2.742 2.582 2.742 - - 0 - 0.00%
2019-08-21 0 3.770 3.630 3.770 - - 0 0 - 2.742 2.640 2.742 - - 0 - -0.26%
2019-08-20 0 3.780 3.670 3.780 3.780 3.780 2,000 7,560 3.7800 2.749 2.669 2.749 2.749 2.749 2,750 2.7493 0.00%
2019-08-19 0 3.780 3.640 3.780 3.710 3.800 64,000 241,320 3.7706 2.749 2.647 2.749 2.698 2.764 87,993 2.7425 2.44%
2019-08-16 0 3.690 3.550 3.700 3.690 3.690 18,000 66,420 3.6900 2.684 2.582 2.691 2.684 2.684 24,748 2.6839 -0.27%
2019-08-15 0 3.700 3.410 3.700 - - 0 0 - 2.691 2.480 2.691 - - 0 - 0.00%
2019-08-14 0 3.700 3.660 3.710 3.660 3.710 24,000 88,540 3.6892 2.691 2.662 2.698 2.662 2.698 32,997 2.6833 -1.07%
2019-08-13 0 3.740 3.460 3.740 - - 0 0 - 2.720 2.517 2.720 - - 0 - 0.00%
2019-08-12 0 3.740 3.610 3.740 - - 0 0 - 2.720 2.626 2.720 - - 0 - 0.00%
2019-08-09 0 3.740 3.510 3.780 3.720 3.740 8,010 29,918 3.7351 2.720 2.553 2.749 2.706 2.720 11,013 2.7167 0.00%
2019-08-08 0 3.740 3.650 3.740 3.740 3.740 4,000 14,960 3.7400 2.720 2.655 2.720 2.720 2.720 5,500 2.7202 0.81%
2019-08-07 0 3.710 3.580 3.710 3.680 3.710 8,000 29,500 3.6875 2.698 2.604 2.698 2.677 2.698 10,999 2.6820 -0.27%
2019-08-06 0 3.720 3.720 3.730 3.560 3.560 10,000 35,600 3.5600 2.706 2.706 2.713 2.589 2.589 13,749 2.5893 -1.33%
2019-08-05 0 3.770 3.700 3.770 3.720 3.770 6,000 22,520 3.7533 2.742 2.691 2.742 2.706 2.742 8,249 2.7299 -1.31%
2019-08-02 0 3.820 3.800 3.820 3.820 3.820 24,000 91,680 3.8200 2.778 2.764 2.778 2.778 2.778 32,997 2.7784 0.00%
2019-08-01 0 3.820 3.800 3.850 3.820 3.900 123,000 474,190 3.8552 2.778 2.764 2.800 2.778 2.837 169,111 2.8040 -3.29%
2019-07-31 0 3.950 3.880 3.950 - - 0 0 - 2.873 2.822 2.873 - - 0 - 0.00%
2019-07-30 0 3.950 3.900 3.950 - - 0 0 - 2.873 2.837 2.873 - - 0 - 0.00%
2019-07-29 0 3.950 3.850 3.960 - - 2,418,000 9,435,761 3.9023 2.873 2.800 2.880 - - 3,324,471 2.8383 0.00%
2019-07-26 0 3.950 3.860 3.950 3.890 3.950 26,000 101,460 3.9023 2.873 2.808 2.873 2.829 2.873 35,747 2.8383 -0.50%
2019-07-25 0 3.970 3.920 3.970 3.880 3.970 8,000 31,500 3.9375 2.888 2.851 2.888 2.822 2.888 10,999 2.8639 0.51%
2019-07-24 0 3.950 3.880 3.950 - - 0 0 - 2.873 2.822 2.873 - - 0 - -1.00%
2019-07-23 0 3.990 3.910 3.990 3.950 3.990 50,000 198,800 3.9760 2.902 2.844 2.902 2.873 2.902 68,744 2.8919 0.76%
2019-07-22 0 3.960 3.900 3.960 - - 942 3,626 3.8493 2.880 2.837 2.880 - - 1,295 2.7997 0.00%
2019-07-19 0 3.960 3.930 3.970 3.940 3.960 100,001 395,623 3.9562 2.880 2.858 2.888 2.866 2.880 137,490 2.8775 0.25%
2019-07-18 0 3.950 3.900 3.950 - - 0 0 - 2.873 2.837 2.873 - - 0 - 0.00%
2019-07-17 0 3.950 3.900 3.950 - - 0 0 - 2.873 2.837 2.873 - - 0 - 0.00%
2019-07-16 0 3.950 3.930 3.950 3.950 3.950 14,001 55,304 3.9500 2.873 2.858 2.873 2.873 2.873 19,250 2.8730 -0.50%
2019-07-15 0 3.970 3.920 3.970 - - 0 0 - 2.888 2.851 2.888 - - 0 - 0.00%
2019-07-12 0 3.970 3.940 3.970 3.940 3.990 10,000 39,640 3.9640 2.888 2.866 2.888 2.866 2.902 13,749 2.8832 -0.50%
2019-07-11 0 3.990 3.920 3.990 - - 0 0 - 2.902 2.851 2.902 - - 0 - 0.00%
2019-07-10 0 3.990 3.900 3.990 3.900 3.990 62,000 243,700 3.9306 2.902 2.837 2.902 2.837 2.902 85,243 2.8589 -0.25%
2019-07-09 0 4.000 3.930 4.000 - - 0 0 - 2.909 2.858 2.909 - - 0 - 0.00%
2019-07-08 0 4.000 3.920 4.000 3.910 4.000 28,000 110,180 3.9350 2.909 2.851 2.909 2.844 2.909 38,497 2.8621 0.00%
2019-07-05 0 4.000 3.930 4.000 - - 0 0 - 2.909 2.858 2.909 - - 0 - -0.74%
2019-07-04 0 4.030 3.930 4.030 3.950 4.030 16,000 63,460 3.9663 2.931 2.858 2.931 2.873 2.931 21,998 2.8848 0.75%
2019-07-03 0 4.000 3.970 4.040 4.000 4.000 4,000 16,000 4.0000 2.909 2.888 2.938 2.909 2.909 5,500 2.9093 0.00%
2019-07-02 0 4.000 3.950 4.000 3.940 4.000 66,000 262,620 3.9791 2.909 2.873 2.909 2.866 2.909 90,742 2.8941 1.52%
2019-06-28 0 3.940 3.890 3.940 3.930 3.950 50,000 196,980 3.9396 2.866 2.829 2.866 2.858 2.873 68,744 2.8654 -1.50%
2019-06-27 0 4.000 3.910 4.000 3.980 4.000 32,000 127,800 3.9938 2.909 2.844 2.909 2.895 2.909 43,996 2.9048 0.50%
2019-06-26 0 3.980 3.900 3.990 3.880 3.980 22,000 85,620 3.8918 2.895 2.837 2.902 2.822 2.895 30,247 2.8307 1.53%
2019-06-25 0 3.920 3.900 3.920 - - 0 0 - 2.851 2.837 2.851 - - 0 - -0.51%
2019-06-24 0 3.940 3.940 3.980 - - 0 0 - 2.866 2.866 2.895 - - 0 - 1.55%
2019-06-21 0 3.880 3.880 3.940 3.850 3.990 535,171 2,065,531 3.8596 2.822 2.822 2.866 2.800 2.902 735,798 2.8072 -3.00%
2019-06-20 0 4.000 3.900 4.030 3.880 4.000 200,000 784,160 3.9208 2.909 2.837 2.931 2.822 2.909 274,977 2.8517 0.50%
2019-06-19 0 3.980 3.920 3.980 3.900 4.020 268,000 1,060,660 3.9577 2.895 2.851 2.895 2.837 2.924 368,469 2.8786 0.00%
2019-06-18 0 3.980 3.980 4.060 - - 0 0 - 2.895 2.895 2.953 - - 0 - 0.00%
2019-06-17 0 3.980 3.850 3.980 3.900 3.980 18,000 70,560 3.9200 2.895 2.800 2.895 2.837 2.895 24,748 2.8511 1.02%
2019-06-14 0 3.940 3.870 3.940 3.900 3.940 66,000 257,980 3.9088 2.866 2.815 2.866 2.837 2.866 90,742 2.8430 0.51%
2019-06-13 0 3.920 3.910 3.920 3.900 3.960 252,000 989,080 3.9249 2.851 2.844 2.851 2.837 2.880 346,471 2.8547 -1.75%
2019-06-12 0 3.990 3.950 3.990 3.910 3.990 6,200 24,496 3.9510 2.902 2.873 2.902 2.844 2.902 8,524 2.8737 -0.25%
2019-06-11 0 4.000 4.000 4.060 3.980 3.980 155,000 615,020 3.9679 2.909 2.909 2.953 2.895 2.895 213,107 2.8860 0.76%
2019-06-10 0 3.970 3.970 4.060 3.940 3.940 4,000 15,760 3.9400 2.888 2.888 2.953 2.866 2.866 5,500 2.8657 0.76%
2019-06-06 0 3.940 3.890 3.940 3.900 3.940 12,000 46,960 3.9133 2.866 2.829 2.866 2.837 2.866 16,499 2.8463 0.25%
2019-06-05 0 3.930 3.880 3.940 - - 0 0 - 2.858 2.822 2.866 - - 0 - 0.00%
2019-06-04 0 3.930 3.860 3.930 3.880 3.930 34,000 132,140 3.8865 2.858 2.808 2.858 2.822 2.858 46,746 2.8268 0.26%
2019-06-03 0 3.920 3.890 3.920 3.870 3.920 46,000 179,440 3.9009 2.851 2.829 2.851 2.815 2.851 63,245 2.8372 -0.51%
2019-05-31 0 3.940 3.910 3.940 3.900 3.950 64,000 250,360 3.9119 2.866 2.844 2.866 2.837 2.873 87,993 2.8452 -1.50%
2019-05-30 0 4.000 3.920 4.000 - - 0 0 - 2.909 2.851 2.909 - - 0 - 0.00%
2019-05-29 0 4.000 3.930 4.000 3.940 4.000 64,000 252,400 3.9438 2.909 2.858 2.909 2.866 2.909 87,993 2.8684 0.00%
2019-05-28 0 4.000 3.910 4.000 - - 0 0 - 2.909 2.844 2.909 - - 0 - 0.00%
2019-05-27 0 4.000 3.910 4.000 - - 0 0 - 2.909 2.844 2.909 - - 0 - 0.00%
2019-05-24 0 4.000 3.900 4.000 3.890 4.000 200,000 781,180 3.9059 2.909 2.837 2.909 2.829 2.909 274,977 2.8409 0.50%
2019-05-23 0 3.980 3.920 3.980 3.930 3.980 42,000 165,220 3.9338 2.895 2.851 2.895 2.858 2.895 57,745 2.8612 -0.50%
2019-05-22 0 4.000 3.950 4.000 3.940 4.000 22,000 87,100 3.9591 2.909 2.873 2.909 2.866 2.909 30,247 2.8796 0.50%
2019-05-21 0 3.980 3.850 3.980 - - 0 0 - 2.895 2.800 2.895 - - 0 - -0.50%
2019-05-20 0 4.000 3.890 4.000 3.890 4.000 14,000 54,860 3.9186 2.909 2.829 2.909 2.829 2.909 19,248 2.8501 0.00%
2019-05-17 0 4.000 3.950 4.000 3.970 4.000 60,000 238,840 3.9807 2.909 2.873 2.909 2.888 2.909 82,493 2.8953 -2.44%
2019-05-16 0 4.100 4.000 4.100 3.980 4.100 26,000 103,720 3.9892 2.982 2.909 2.982 2.895 2.982 35,747 2.9015 2.76%
2019-05-15 0 3.990 3.990 4.080 3.930 3.970 136,096 537,394 3.9486 2.902 2.902 2.968 2.858 2.888 187,116 2.8720 0.25%
2019-05-14 0 3.980 3.930 3.980 3.920 3.980 146,000 573,660 3.9292 2.895 2.858 2.895 2.851 2.895 200,733 2.8578 -2.45%
2019-05-10 0 4.080 4.050 4.080 4.030 4.080 31,999 129,735 4.0543 2.968 2.946 2.968 2.931 2.968 43,995 2.9489 1.24%
2019-05-09 0 4.030 3.990 4.030 3.960 4.060 180,000 723,660 4.0203 2.931 2.902 2.931 2.880 2.953 247,479 2.9241 -0.49%
2019-05-08 0 4.050 4.020 4.050 4.050 4.070 69,965 284,120 4.0609 2.946 2.924 2.946 2.946 2.960 96,194 2.9536 -0.98%
2019-05-07 0 4.090 4.090 4.100 4.070 4.100 174,000 711,900 4.0914 2.975 2.975 2.982 2.960 2.982 239,230 2.9758 0.74%
2019-05-06 0 4.060 4.050 4.070 4.050 4.140 192,000 785,280 4.0900 2.953 2.946 2.960 2.946 3.011 263,978 2.9748 -2.17%
2019-05-03 0 4.150 4.150 4.170 4.120 4.150 16,000 66,240 4.1400 3.018 3.018 3.033 2.997 3.018 21,998 3.0112 0.48%
2019-05-02 0 4.130 4.130 4.180 4.120 4.160 85,000 351,490 4.1352 3.004 3.004 3.040 2.997 3.026 116,865 3.0077 0.73%
2019-04-30 0 4.100 4.090 4.100 4.100 4.100 10,000 41,000 4.1000 2.982 2.975 2.982 2.982 2.982 13,749 2.9821 0.00%
2019-04-29 0 4.100 4.080 4.100 4.080 4.100 46,000 188,160 4.0904 2.982 2.968 2.982 2.968 2.982 63,245 2.9751 -0.24%
2019-04-26 0 4.110 4.100 4.120 4.110 4.120 50,000 205,900 4.1180 2.989 2.982 2.997 2.989 2.997 68,744 2.9952 -0.24%
2019-04-25 0 4.120 4.090 4.130 4.100 4.160 27,000 111,060 4.1133 2.997 2.975 3.004 2.982 3.026 37,122 2.9918 0.00%
2019-04-24 0 4.120 4.100 4.160 4.120 4.120 22,000 90,640 4.1200 2.997 2.982 3.026 2.997 2.997 30,247 2.9966 0.00%
2019-04-23 0 4.120 4.120 4.160 4.120 4.160 94,000 387,960 4.1272 2.997 2.997 3.026 2.997 3.026 129,239 3.0019 0.00%
2019-04-18 0 4.120 4.120 4.150 4.120 4.120 32,000 131,840 4.1200 2.997 2.997 3.018 2.997 2.997 43,996 2.9966 -0.96%
2019-04-17 0 4.160 4.120 4.160 - - 0 0 - 3.026 2.997 3.026 - - 0 - -0.24%
2019-04-16 0 4.170 4.120 4.170 4.120 4.170 72,070 297,325 4.1255 3.033 2.997 3.033 2.997 3.033 99,088 3.0006 0.24%
2019-04-15 0 4.160 4.130 4.160 4.120 4.160 56,000 231,500 4.1339 3.026 3.004 3.026 2.997 3.026 76,994 3.0067 0.48%
2019-04-12 0 4.140 4.120 4.140 4.100 4.140 60,000 246,880 4.1147 3.011 2.997 3.011 2.982 3.011 82,493 2.9927 0.24%
2019-04-11 0 4.130 4.120 4.130 4.120 4.130 244,200 1,006,396 4.1212 3.004 2.997 3.004 2.997 3.004 335,747 2.9975 -0.24%
2019-04-10 0 4.140 4.120 4.150 4.120 4.140 70,000 289,020 4.1289 3.011 2.997 3.018 2.997 3.011 96,242 3.0031 0.49%
2019-04-09 0 4.120 4.120 4.130 4.090 4.120 382,000 1,569,760 4.1093 2.997 2.997 3.004 2.975 2.997 525,206 2.9888 0.73%
2019-04-08 0 4.090 4.080 4.090 4.080 4.090 99,982 408,527 4.0860 2.975 2.968 2.975 2.968 2.975 137,464 2.9719 0.25%
2019-04-04 0 4.080 4.080 4.090 4.050 4.080 22,000 89,360 4.0618 2.968 2.968 2.975 2.946 2.968 30,247 2.9543 0.00%
2019-04-03 0 4.080 4.010 4.080 3.990 4.090 76,000 304,400 4.0053 2.968 2.917 2.968 2.902 2.975 104,491 2.9132 0.00%
2019-04-02 0 4.080 4.000 4.080 4.050 4.080 24,000 97,480 4.0617 2.968 2.909 2.968 2.946 2.968 32,997 2.9542 0.00%
2019-04-01 0 4.080 3.970 4.080 4.080 4.080 6,000 24,480 4.0800 2.968 2.888 2.968 2.968 2.968 8,249 2.9675 0.74%
2019-03-29 0 4.050 3.970 4.050 3.970 4.050 54,000 214,860 3.9789 2.946 2.888 2.946 2.888 2.946 74,244 2.8940 0.75%
2019-03-28 0 4.020 3.970 4.020 4.020 4.030 64,000 257,320 4.0206 2.924 2.888 2.924 2.924 2.931 87,993 2.9243 0.00%
2019-03-27 0 4.020 3.990 4.020 4.010 4.020 4,000 16,060 4.0150 2.924 2.902 2.924 2.917 2.924 5,500 2.9202 0.75%
2019-03-26 0 3.990 3.950 3.990 3.950 4.030 38,000 151,000 3.9737 2.902 2.873 2.902 2.873 2.931 52,246 2.8902 0.50%
2019-03-25 0 3.970 3.950 3.970 3.950 4.090 80,000 316,880 3.9610 2.888 2.873 2.888 2.873 2.975 109,991 2.8810 0.51%
2019-03-22 0 3.950 3.930 3.960 3.920 3.950 799,000 3,147,780 3.9396 2.873 2.858 2.880 2.851 2.873 1,098,533 2.8654 0.77%
2019-03-21 0 3.920 3.870 3.940 - - 0 0 - 2.851 2.815 2.866 - - 0 - 0.00%
2019-03-20 0 3.920 3.880 3.920 - - 0 0 - 2.851 2.822 2.851 - - 0 - -0.25%
2019-03-19 0 3.930 3.920 3.930 3.900 3.930 22,000 86,040 3.9109 2.858 2.851 2.858 2.837 2.858 30,247 2.8445 0.26%
2019-03-18 0 3.920 3.890 3.920 3.900 3.950 104,000 406,920 3.9127 2.851 2.829 2.851 2.837 2.873 142,988 2.8458 0.26%
2019-03-15 0 3.910 3.840 3.910 3.850 3.920 22,000 85,120 3.8691 2.844 2.793 2.844 2.800 2.851 30,247 2.8141 0.51%
2019-03-14 0 3.890 3.890 3.900 3.830 3.920 242,000 932,620 3.8538 2.829 2.829 2.837 2.786 2.851 332,722 2.8030 -0.26%
2019-03-13 0 3.900 3.890 3.900 3.880 3.920 54,000 210,860 3.9048 2.837 2.829 2.837 2.822 2.851 74,244 2.8401 0.00%
2019-03-12 0 3.900 3.880 3.900 3.900 4.030 230,000 897,500 3.9022 2.837 2.822 2.837 2.837 2.931 316,223 2.8382 0.00%
2019-03-11 0 3.900 3.860 3.930 - - 0 0 - 2.837 2.808 2.858 - - 0 - 0.00%
2019-03-08 0 3.900 3.830 3.900 - - 0 0 - 2.837 2.786 2.837 - - 0 - 0.00%
2019-03-07 0 3.900 3.810 3.900 - - 0 0 - 2.837 2.771 2.837 - - 0 - -0.26%
2019-03-06 0 3.910 3.900 3.910 3.910 3.930 44,000 172,100 3.9114 2.844 2.837 2.844 2.844 2.858 60,495 2.8449 -1.26%
2019-03-05 0 3.960 3.910 3.960 3.880 3.960 64,000 250,060 3.9072 2.880 2.844 2.880 2.822 2.880 87,993 2.8418 0.00%
2019-03-04 0 3.960 3.930 3.960 3.860 3.970 30,188 117,889 3.9052 2.880 2.858 2.880 2.808 2.888 41,505 2.8404 0.76%
2019-03-01 0 3.930 3.890 3.930 3.910 3.930 74,000 289,980 3.9186 2.858 2.829 2.858 2.844 2.858 101,741 2.8502 0.00%
2019-02-28 0 3.930 3.880 3.930 3.890 3.930 66,000 257,320 3.8988 2.858 2.822 2.858 2.829 2.858 90,742 2.8357 0.00%
2019-02-27 0 3.930 3.860 3.930 3.860 3.950 62,000 239,900 3.8694 2.858 2.808 2.858 2.808 2.873 85,243 2.8143 0.00%
2019-02-26 0 3.930 3.930 3.960 3.830 3.890 39,500 152,925 3.8715 2.858 2.858 2.880 2.786 2.829 54,308 2.8159 0.00%
2019-02-25 0 3.930 3.880 3.940 3.900 3.950 136,000 533,640 3.9238 2.858 2.822 2.866 2.837 2.873 186,984 2.8539 0.77%
2019-02-22 0 3.900 3.830 3.900 3.810 3.900 82,000 313,800 3.8268 2.837 2.786 2.837 2.771 2.837 112,741 2.7834 1.83%
2019-02-21 0 3.830 3.830 3.840 3.830 3.890 58,000 222,980 3.8445 2.786 2.786 2.793 2.786 2.829 79,743 2.7962 0.00%
2019-02-20 0 3.830 3.800 3.850 3.820 3.860 156,000 598,140 3.8342 2.786 2.764 2.800 2.778 2.808 214,482 2.7888 -0.52%
2019-02-19 0 3.850 3.800 3.860 - - 0 0 - 2.800 2.764 2.808 - - 0 - 0.00%
2019-02-18 0 3.850 3.810 3.850 3.850 3.860 70,000 269,540 3.8506 2.800 2.771 2.800 2.800 2.808 96,242 2.8007 0.79%
2019-02-15 0 3.820 3.710 3.820 - - 0 0 - 2.778 2.698 2.778 - - 0 - -0.26%
2019-02-14 0 3.830 3.770 3.830 3.750 3.860 40,000 150,600 3.7650 2.786 2.742 2.786 2.728 2.808 54,995 2.7384 -0.26%
2019-02-13 0 3.840 3.770 3.840 3.800 3.870 86,000 328,620 3.8212 2.793 2.742 2.793 2.764 2.815 118,240 2.7793 1.05%
2019-02-12 0 3.800 3.760 3.820 - - 0 0 - 2.764 2.735 2.778 - - 0 - 0.00%
2019-02-11 0 3.800 3.750 3.810 3.790 3.830 24,000 91,300 3.8042 2.764 2.728 2.771 2.757 2.786 32,997 2.7669 0.53%
2019-02-08 0 3.780 3.720 3.790 - - 0 0 - 2.749 2.706 2.757 - - 0 - 0.00%
2019-02-04 0 3.780 3.630 3.780 - - 0 0 - 2.749 2.640 2.749 - - 0 - 0.00%
2019-02-01 0 3.780 3.620 3.780 3.780 3.790 24,000 90,820 3.7842 2.749 2.633 2.749 2.749 2.757 32,997 2.7524 -0.26%
2019-01-31 0 3.790 3.630 3.790 3.750 3.790 6,000 22,640 3.7733 2.757 2.640 2.757 2.728 2.757 8,249 2.7445 1.07%
2019-01-30 0 3.750 3.680 3.750 3.650 3.760 32,640 121,144 3.7115 2.728 2.677 2.728 2.655 2.735 44,876 2.6995 -0.27%
2019-01-29 0 3.760 3.690 3.760 3.690 3.760 38,000 140,500 3.6974 2.735 2.684 2.735 2.684 2.735 52,246 2.6892 1.90%
2019-01-28 0 3.690 3.610 3.690 3.690 3.690 8,000 29,520 3.6900 2.684 2.626 2.684 2.684 2.684 10,999 2.6839 0.82%
2019-01-25 0 3.660 3.610 3.660 3.660 3.660 8,000 29,280 3.6600 2.662 2.626 2.662 2.662 2.662 10,999 2.6620 0.27%
2019-01-24 0 3.650 3.590 3.650 3.600 3.650 56,000 202,380 3.6139 2.655 2.611 2.655 2.618 2.655 76,994 2.6285 1.39%
2019-01-23 0 3.600 3.580 3.620 3.600 3.620 72,000 259,280 3.6011 2.618 2.604 2.633 2.618 2.633 98,992 2.6192 0.00%
2019-01-22 0 3.600 3.590 3.600 3.600 3.620 74,000 266,480 3.6011 2.618 2.611 2.618 2.618 2.633 101,741 2.6192 0.00%
2019-01-21 0 3.600 3.590 3.600 3.600 3.620 38,000 137,080 3.6074 2.618 2.611 2.618 2.618 2.633 52,246 2.6238 0.00%
2019-01-18 0 3.600 3.590 3.600 3.600 3.620 178,000 640,840 3.6002 2.618 2.611 2.618 2.618 2.633 244,729 2.6186 0.00%
2019-01-17 0 3.600 3.590 3.600 3.600 3.620 46,000 165,680 3.6017 2.618 2.611 2.618 2.618 2.633 63,245 2.6197 -0.55%
2019-01-16 0 3.620 3.590 3.620 3.590 3.620 142,000 511,560 3.6025 2.633 2.611 2.633 2.611 2.633 195,234 2.6202 -0.82%
2019-01-15 0 3.650 3.600 3.650 3.600 3.650 174,000 628,120 3.6099 2.655 2.618 2.655 2.618 2.655 239,230 2.6256 1.39%
2019-01-14 0 3.600 3.550 3.600 - - 0 0 - 2.618 2.582 2.618 - - 0 - 0.00%
2019-01-11 0 3.600 3.580 3.600 3.580 3.600 90,000 323,600 3.5956 2.618 2.604 2.618 2.604 2.618 123,740 2.6152 0.00%
2019-01-10 0 3.600 3.580 3.600 3.600 3.600 34,000 122,400 3.6000 2.618 2.604 2.618 2.618 2.618 46,746 2.6184 0.00%
2019-01-09 0 3.600 3.590 3.600 3.580 3.650 108,000 388,820 3.6002 2.618 2.611 2.618 2.604 2.655 148,488 2.6185 0.00%
2019-01-08 0 3.600 3.530 3.600 3.600 3.600 8,000 28,800 3.6000 2.618 2.567 2.618 2.618 2.618 10,999 2.6184 0.00%
2019-01-07 0 3.600 3.580 3.600 3.600 3.620 140,000 505,620 3.6116 2.618 2.604 2.618 2.618 2.633 192,484 2.6268 -0.55%
2019-01-04 0 3.620 3.570 3.620 3.570 3.620 40,000 143,620 3.5905 2.633 2.597 2.633 2.597 2.633 54,995 2.6115 0.56%
2019-01-03 0 3.600 3.580 3.600 3.580 3.600 102,000 366,480 3.5929 2.618 2.604 2.618 2.604 2.618 140,238 2.6133 0.28%
2019-01-02 0 3.590 3.550 3.590 3.620 3.630 10,000 36,220 3.6220 2.611 2.582 2.611 2.633 2.640 13,749 2.6344 -1.10%
2018-12-31 0 3.630 3.600 3.630 3.630 3.630 28,000 101,640 3.6300 2.640 2.618 2.640 2.640 2.640 38,497 2.6402 0.28%
2018-12-28 0 3.620 3.620 3.640 - - 0 0 - 2.633 2.633 2.647 - - 0 - 0.56%
2018-12-27 0 3.600 3.560 3.600 3.600 3.600 20,000 72,000 3.6000 2.618 2.589 2.618 2.618 2.618 27,498 2.6184 -1.64%
2018-12-24 0 3.660 3.620 3.760 3.660 3.660 2,000 7,320 3.6600 2.662 2.633 2.735 2.662 2.662 2,750 2.6620 0.00%
2018-12-21 0 3.660 3.600 3.660 3.580 3.660 388,000 1,400,100 3.6085 2.662 2.618 2.662 2.604 2.662 533,455 2.6246 -1.08%
2018-12-20 0 3.700 3.660 3.700 3.660 3.700 80,000 294,080 3.6760 2.691 2.662 2.691 2.662 2.691 109,991 2.6737 -0.54%
2018-12-19 0 3.720 3.690 3.720 3.670 3.720 14,000 51,680 3.6914 2.706 2.684 2.706 2.669 2.706 19,248 2.6849 -0.53%
2018-12-18 0 3.740 3.690 3.740 3.700 3.740 46,000 170,280 3.7017 2.720 2.684 2.720 2.691 2.720 63,245 2.6924 0.00%
2018-12-17 0 3.740 3.700 3.740 - - 0 0 - 2.720 2.691 2.720 - - 0 - -0.53%
2018-12-14 0 3.760 3.710 3.760 3.670 3.760 42,000 156,520 3.7267 2.735 2.698 2.735 2.669 2.735 57,745 2.7105 0.00%
2018-12-13 0 3.760 3.730 3.760 3.740 3.760 140,000 525,620 3.7544 2.735 2.713 2.735 2.720 2.735 192,484 2.7307 0.53%
2018-12-12 0 3.740 3.610 3.740 - - 93 328 3.5269 2.720 2.626 2.720 - - 128 2.5652 0.00%
2018-12-11 0 3.740 3.640 3.740 3.620 3.740 96,000 351,020 3.6565 2.720 2.647 2.720 2.633 2.720 131,989 2.6595 1.08%
2018-12-10 0 3.700 3.680 3.700 - - 0 0 - 2.691 2.677 2.691 - - 0 - -1.07%
2018-12-07 0 3.740 3.730 3.740 3.750 3.750 4,000 15,000 3.7500 2.720 2.713 2.720 2.728 2.728 5,500 2.7275 -0.27%
2018-12-06 0 3.750 3.710 3.750 - - 0 0 - 2.728 2.698 2.728 - - 0 - 0.00%
2018-12-05 0 3.750 3.730 3.750 3.720 3.750 65,464 243,707 3.7228 2.728 2.713 2.728 2.706 2.728 90,005 2.7077 0.00%
2018-12-04 0 3.750 3.740 3.750 3.750 3.760 59,000 221,400 3.7525 2.728 2.720 2.728 2.728 2.735 81,118 2.7294 -0.79%
2018-12-03 0 3.780 3.750 3.780 3.760 3.780 52,000 195,820 3.7658 2.749 2.728 2.749 2.735 2.749 71,494 2.7390 1.07%
2018-11-30 0 3.740 3.720 3.740 3.730 3.760 104,000 389,020 3.7406 2.720 2.706 2.720 2.713 2.735 142,988 2.7206 -0.53%
2018-11-29 0 3.760 3.720 3.760 3.760 3.760 20,000 75,200 3.7600 2.735 2.706 2.735 2.735 2.735 27,498 2.7348 0.00%
2018-11-28 0 3.760 3.710 3.760 3.700 3.760 248,000 931,500 3.7560 2.735 2.698 2.735 2.691 2.735 340,971 2.7319 0.00%
2018-11-27 0 3.760 3.720 3.760 3.720 3.770 84,000 315,160 3.7519 2.735 2.706 2.735 2.706 2.742 115,490 2.7289 0.00%
2018-11-26 0 3.760 3.730 3.760 3.700 3.760 18,000 67,080 3.7267 2.735 2.713 2.735 2.691 2.735 24,748 2.7105 0.00%
2018-11-23 0 3.760 3.730 3.760 - - 0 0 - 2.735 2.713 2.735 - - 0 - -0.27%
2018-11-22 0 3.770 3.730 3.770 3.770 3.770 20,188 76,091 3.7691 2.742 2.713 2.742 2.742 2.742 27,756 2.7414 0.00%
2018-11-21 0 3.770 3.730 3.770 3.710 3.770 62,000 232,680 3.7529 2.742 2.713 2.742 2.698 2.742 85,243 2.7296 0.53%
2018-11-20 0 3.750 3.710 3.750 3.730 3.760 58,000 216,600 3.7345 2.728 2.698 2.728 2.713 2.735 79,743 2.7162 0.00%
2018-11-19 0 3.750 3.720 3.770 3.720 3.830 48,000 179,900 3.7479 2.728 2.706 2.742 2.706 2.786 65,994 2.7260 -1.83%
2018-11-16 0 3.820 3.740 3.880 3.740 3.880 52,928 200,353 3.7854 2.778 2.720 2.822 2.720 2.822 72,770 2.7532 0.53%
2018-11-15 0 3.800 3.760 3.800 3.750 3.800 82,000 309,680 3.7766 2.764 2.735 2.764 2.728 2.764 112,741 2.7468 0.80%
2018-11-14 0 3.770 3.720 3.770 3.730 3.770 82,000 306,720 3.7405 2.742 2.706 2.742 2.713 2.742 112,741 2.7206 0.00%
2018-11-13 0 3.770 3.720 3.770 3.730 3.770 38,000 142,300 3.7447 2.742 2.706 2.742 2.713 2.742 52,246 2.7237 -0.26%
2018-11-12 0 3.780 3.720 3.780 - - 0 0 - 2.749 2.706 2.749 - - 0 - -0.26%
2018-11-09 0 3.790 3.740 3.790 - - 0 0 - 2.757 2.720 2.757 - - 0 - 0.00%
2018-11-08 0 3.790 3.730 3.790 3.790 3.790 14,000 53,060 3.7900 2.757 2.713 2.757 2.757 2.757 19,248 2.7566 0.00%
2018-11-07 0 3.790 3.720 3.790 - - 0 0 - 2.757 2.706 2.757 - - 0 - 0.00%
2018-11-06 0 3.790 3.750 3.790 3.790 3.790 16,000 60,640 3.7900 2.757 2.728 2.757 2.757 2.757 21,998 2.7566 -0.26%
2018-11-05 0 3.800 3.710 3.800 3.700 3.800 14,000 52,540 3.7529 2.764 2.698 2.764 2.691 2.764 19,248 2.7296 0.00%
2018-11-02 0 3.800 3.750 3.800 3.720 3.800 164,000 617,500 3.7652 2.764 2.728 2.764 2.706 2.764 225,481 2.7386 1.33%
2018-11-01 0 3.750 3.720 3.750 3.720 3.750 34,000 126,660 3.7253 2.728 2.706 2.728 2.706 2.728 46,746 2.7095 0.54%
2018-10-31 0 3.730 3.700 3.730 - - 0 0 - 2.713 2.691 2.713 - - 0 - -0.53%
2018-10-30 0 3.750 3.670 3.750 - - 0 0 - 2.728 2.669 2.728 - - 0 - 0.00%
2018-10-29 0 3.750 3.700 3.750 3.660 3.750 110,000 405,940 3.6904 2.728 2.691 2.728 2.662 2.728 151,237 2.6841 0.00%
2018-10-26 0 3.750 3.670 3.750 3.750 3.750 2,000 7,500 3.7500 2.728 2.669 2.728 2.728 2.728 2,750 2.7275 0.00%
2018-10-25 0 3.750 3.630 3.800 - - 0 0 - 2.728 2.640 2.764 - - 0 - 0.00%
2018-10-24 0 3.750 3.690 3.800 - - 0 0 - 2.728 2.684 2.764 - - 0 - 0.00%
2018-10-23 0 3.750 3.690 3.750 3.690 3.750 90,000 334,040 3.7116 2.728 2.684 2.728 2.684 2.728 123,740 2.6995 0.00%
2018-10-22 0 3.750 3.730 3.750 3.730 3.750 126,000 470,100 3.7310 2.728 2.713 2.728 2.713 2.728 173,235 2.7136 0.54%
2018-10-19 0 3.730 3.680 3.730 - - 0 0 - 2.713 2.677 2.713 - - 0 - 0.00%
2018-10-18 0 3.730 3.670 3.730 3.710 3.740 40,000 148,500 3.7125 2.713 2.669 2.713 2.698 2.720 54,995 2.7002 -0.80%
2018-10-16 0 3.760 3.680 3.760 3.680 3.760 45,660 169,225 3.7062 2.735 2.677 2.735 2.677 2.735 62,777 2.6956 1.08%
2018-10-15 0 3.720 3.680 3.720 3.700 3.720 34,000 126,100 3.7088 2.706 2.677 2.706 2.691 2.706 46,746 2.6976 -0.80%
2018-10-12 0 3.750 3.690 3.750 3.690 3.750 32,000 118,440 3.7013 2.728 2.684 2.728 2.684 2.728 43,996 2.6920 1.08%
2018-10-11 0 3.710 3.640 3.770 3.610 3.770 98,000 364,020 3.7145 2.698 2.647 2.742 2.626 2.742 134,739 2.7017 -2.62%
2018-10-10 0 3.810 3.750 3.810 3.750 3.810 18,000 67,940 3.7744 2.771 2.728 2.771 2.728 2.771 24,748 2.7453 0.26%
2018-10-09 0 3.800 3.720 3.800 3.800 3.830 20,292 77,282 3.8085 2.764 2.706 2.764 2.764 2.786 27,899 2.7700 0.00%
2018-10-08 0 3.800 3.750 3.800 3.780 3.800 42,000 159,160 3.7895 2.764 2.728 2.764 2.749 2.764 57,745 2.7562 -0.52%
2018-10-05 0 3.820 3.800 3.820 3.820 3.840 54,000 206,360 3.8215 2.778 2.764 2.778 2.778 2.793 74,244 2.7795 -1.04%
2018-10-04 0 3.860 3.830 3.860 3.840 3.870 42,000 161,740 3.8510 2.808 2.786 2.808 2.793 2.815 57,745 2.8009 -0.77%
2018-10-03 0 3.890 3.810 3.890 3.850 3.890 86,000 332,300 3.8640 2.829 2.771 2.829 2.800 2.829 118,240 2.8104 -0.51%
2018-10-02 0 3.910 3.830 3.910 - - 0 0 - 2.844 2.786 2.844 - - 0 - -0.26%
2018-09-28 0 3.920 3.860 3.920 3.840 3.920 48,200 186,284 3.8648 2.851 2.808 2.851 2.793 2.851 66,269 2.8110 0.00%
2018-09-27 0 3.920 3.820 3.920 - - 0 0 - 2.851 2.778 2.851 - - 0 - 0.00%
2018-09-26 0 3.920 3.860 3.920 3.920 3.920 10,000 39,200 3.9200 2.851 2.808 2.851 2.851 2.851 13,749 2.8511 0.00%
2018-09-24 0 3.920 3.830 3.920 3.920 3.920 58,000 227,360 3.9200 2.851 2.786 2.851 2.851 2.851 79,743 2.8511 0.00%
2018-09-21 0 3.920 3.820 3.920 3.830 3.920 78,000 300,580 3.8536 2.851 2.778 2.851 2.786 2.851 107,241 2.8028 1.03%
2018-09-20 0 3.880 3.830 3.880 3.770 3.900 82,600 316,984 3.8376 2.822 2.786 2.822 2.742 2.837 113,565 2.7912 0.52%
2018-09-19 0 3.860 3.780 3.860 3.810 3.860 64,200 247,292 3.8519 2.808 2.749 2.808 2.771 2.808 88,268 2.8016 0.26%
2018-09-18 0 3.850 3.770 3.850 - - 0 0 - 2.800 2.742 2.800 - - 0 - 0.00%
2018-09-17 0 3.850 3.750 3.850 3.740 3.880 83,000 316,360 3.8116 2.800 2.728 2.800 2.720 2.822 114,115 2.7723 -1.28%
2018-09-14 0 3.900 3.820 3.900 - - 0 0 - 2.837 2.778 2.837 - - 0 - 0.00%
2018-09-13 0 3.900 3.820 3.900 3.850 3.900 34,000 131,220 3.8594 2.837 2.778 2.837 2.800 2.837 46,746 2.8071 0.00%
2018-09-12 0 3.900 3.820 3.900 - - 0 0 - 2.837 2.778 2.837 - - 0 - 0.00%
2018-09-11 0 3.900 3.820 3.900 - - 0 0 - 2.837 2.778 2.837 - - 0 - 0.00%
2018-09-10 0 3.900 3.850 3.900 3.900 3.900 36,000 140,400 3.9000 2.837 2.800 2.837 2.837 2.837 49,496 2.8366 0.00%
2018-09-07 0 3.900 3.890 3.900 3.880 3.950 326,000 1,277,220 3.9179 2.837 2.829 2.837 2.822 2.873 448,212 2.8496 -4.41%
2018-09-06 0 4.080 3.900 4.080 - - 659 2,537 3.8498 2.968 2.837 2.968 - - 906 2.8001 -0.24%
2018-09-05 0 4.090 3.900 4.090 3.900 4.090 56,000 225,160 4.0207 2.975 2.837 2.975 2.837 2.975 76,994 2.9244 -0.24%
2018-09-04 0 4.100 4.080 4.110 4.060 4.100 76,000 309,500 4.0724 2.982 2.968 2.989 2.953 2.982 104,491 2.9620 -0.24%
2018-09-03 0 4.110 4.050 4.110 - - 0 0 - 2.989 2.946 2.989 - - 0 - 0.00%
2018-08-31 0 4.110 4.060 4.110 - - 0 0 - 2.989 2.953 2.989 - - 0 - 0.00%
2018-08-30 0 4.110 4.010 4.150 - - 0 0 - 2.989 2.917 3.018 - - 0 - 0.00%
2018-08-29 0 4.110 4.000 4.110 4.070 4.110 24,000 97,940 4.0808 2.989 2.909 2.989 2.960 2.989 32,997 2.9681 0.61%
2018-08-28 0 4.260 4.180 4.280 4.260 4.260 6,000 25,560 4.2600 2.971 2.915 2.985 2.971 2.971 8,603 2.9712 0.00%
2018-08-27 0 4.260 4.200 4.270 4.260 4.260 20,000 85,200 4.2600 2.971 2.929 2.978 2.971 2.971 28,676 2.9712 0.00%
2018-08-24 0 4.260 4.120 4.280 - - 0 0 - 2.971 2.874 2.985 - - 0 - 0.00%
2018-08-23 0 4.260 4.160 4.270 - - 0 0 - 2.971 2.901 2.978 - - 0 - 0.00%
2018-08-22 0 4.260 4.130 4.260 4.260 4.260 3,000 12,590 4.1967 2.971 2.880 2.971 2.971 2.971 4,301 2.9270 0.00%
2018-08-21 0 4.260 4.200 4.260 4.100 4.260 28,430 117,883 4.1464 2.971 2.929 2.971 2.860 2.971 40,762 2.8919 0.95%
2018-08-20 0 4.220 4.160 4.270 4.080 4.220 24,000 99,880 4.1617 2.943 2.901 2.978 2.846 2.943 34,411 2.9026 0.96%
2018-08-17 0 4.180 4.100 4.180 4.100 4.180 71,464 293,278 4.1039 2.915 2.860 2.915 2.860 2.915 102,464 2.8623 0.48%
2018-08-16 0 4.160 4.100 4.180 4.050 4.160 34,000 139,140 4.0924 2.901 2.860 2.915 2.825 2.901 48,749 2.8542 -0.95%
2018-08-15 0 4.200 4.080 4.200 4.060 4.200 46,000 190,480 4.1409 2.929 2.846 2.929 2.832 2.929 65,954 2.8881 -1.64%
2018-08-14 0 4.270 4.170 4.270 4.240 4.270 18,000 76,520 4.2511 2.978 2.908 2.978 2.957 2.978 25,808 2.9650 -0.23%
2018-08-13 0 4.280 4.170 4.300 - - 0 0 - 2.985 2.908 2.999 - - 0 - 0.00%
2018-08-10 0 4.280 4.200 4.280 - - 0 0 - 2.985 2.929 2.985 - - 0 - 0.00%
2018-08-09 0 4.280 4.220 4.280 4.220 4.280 60,048 253,880 4.2280 2.985 2.943 2.985 2.943 2.985 86,096 2.9488 -0.47%
2018-08-08 0 4.300 4.210 4.300 4.260 4.300 58,000 247,820 4.2728 2.999 2.936 2.999 2.971 2.999 83,159 2.9801 0.00%
2018-08-07 0 4.300 4.210 4.300 4.200 4.300 62,000 262,900 4.2403 2.999 2.936 2.999 2.929 2.999 88,895 2.9574 0.70%
2018-08-06 0 4.270 4.200 4.270 - - 0 0 - 2.978 2.929 2.978 - - 0 - -0.23%
2018-08-03 0 4.280 4.210 4.280 4.200 4.280 31,000 130,960 4.2245 2.985 2.936 2.985 2.929 2.985 44,447 2.9464 -0.47%
2018-08-02 0 4.300 4.220 4.300 - - 0 0 - 2.999 2.943 2.999 - - 0 - 0.00%
2018-08-01 0 4.300 4.240 4.300 4.280 4.300 18,000 77,120 4.2844 2.999 2.957 2.999 2.985 2.999 25,808 2.9882 -1.15%
2018-07-31 0 4.350 4.230 4.380 4.330 4.350 12,000 52,000 4.3333 3.034 2.950 3.055 3.020 3.034 17,205 3.0223 0.69%
2018-07-30 0 4.320 4.240 4.320 4.240 4.330 36,000 155,180 4.3106 3.013 2.957 3.013 2.957 3.020 51,616 3.0064 0.47%
2018-07-27 0 4.300 4.220 4.300 4.220 4.300 58,000 247,820 4.2728 2.999 2.943 2.999 2.943 2.999 83,159 2.9801 0.47%
2018-07-26 0 4.280 4.230 4.300 4.230 4.280 54,000 229,420 4.2485 2.985 2.950 2.999 2.950 2.985 77,424 2.9632 0.94%
2018-07-25 0 4.240 4.190 4.240 4.200 4.240 174,200 733,892 4.2129 2.957 2.922 2.957 2.929 2.957 249,765 2.9383 0.00%
2018-07-24 0 4.240 4.210 4.240 4.200 4.260 244,000 1,032,780 4.2327 2.957 2.936 2.957 2.929 2.971 349,843 2.9521 -0.24%
2018-07-23 0 4.250 4.200 4.250 4.200 4.250 154,000 647,860 4.2069 2.964 2.929 2.964 2.929 2.964 220,803 2.9341 0.24%
2018-07-20 0 4.240 4.210 4.250 4.240 4.250 72,000 305,780 4.2469 2.957 2.936 2.964 2.957 2.964 103,232 2.9621 -1.17%
2018-07-19 0 4.290 4.250 4.290 4.250 4.300 58,400 250,540 4.2901 2.992 2.964 2.992 2.964 2.999 83,733 2.9921 0.94%
2018-07-18 0 4.250 4.210 4.250 4.240 4.250 98,000 416,040 4.2453 2.964 2.936 2.964 2.957 2.964 140,511 2.9609 0.24%
2018-07-17 0 4.240 4.160 4.260 - - 0 0 - 2.957 2.901 2.971 - - 0 - 0.00%
2018-07-16 0 4.240 4.160 4.240 4.180 4.240 34,000 142,560 4.1929 2.957 2.901 2.957 2.915 2.957 48,749 2.9244 -0.24%
2018-07-13 0 4.250 4.210 4.250 - - 0 0 - 2.964 2.936 2.964 - - 0 - 0.00%
2018-07-12 0 4.250 4.200 4.250 4.210 4.250 60,000 254,020 4.2337 2.964 2.929 2.964 2.936 2.964 86,027 2.9528 0.00%
2018-07-11 0 4.250 4.180 4.250 4.200 4.250 14,000 59,000 4.2143 2.964 2.915 2.964 2.929 2.964 20,073 2.9393 -0.70%
2018-07-10 0 4.280 4.220 4.280 4.070 4.300 58,000 245,820 4.2383 2.985 2.943 2.985 2.839 2.999 83,159 2.9560 0.00%
2018-07-09 0 4.280 4.230 4.280 4.220 4.280 76,000 322,120 4.2384 2.985 2.950 2.985 2.943 2.985 108,968 2.9561 1.66%
2018-07-06 0 4.210 4.160 4.240 4.200 4.220 26,000 109,420 4.2085 2.936 2.901 2.957 2.929 2.943 37,278 2.9352 1.69%
2018-07-05 0 4.140 4.090 4.150 4.100 4.140 14,650 60,186 4.1083 2.887 2.853 2.894 2.860 2.887 21,005 2.8653 0.49%
2018-07-04 0 4.120 4.080 4.160 4.010 4.210 272,000 1,128,220 4.1479 2.874 2.846 2.901 2.797 2.936 389,989 2.8930 -2.83%
2018-07-03 0 4.240 4.210 4.240 4.200 4.320 214,000 911,320 4.2585 2.957 2.936 2.957 2.929 3.013 306,830 2.9701 -2.53%
2018-06-29 0 4.350 4.330 4.380 4.330 4.380 147,000 638,720 4.3450 3.034 3.020 3.055 3.020 3.055 210,766 3.0305 -0.68%
2018-06-28 0 4.380 4.330 4.380 4.310 4.510 422,000 1,862,420 4.4133 3.055 3.020 3.055 3.006 3.146 605,057 3.0781 -4.78%
2018-06-27 0 4.600 4.570 4.600 4.580 4.680 232,000 1,072,560 4.6231 3.208 3.187 3.208 3.194 3.264 332,638 3.2244 -1.71%
2018-06-26 0 4.680 4.650 4.680 4.630 4.710 320,000 1,487,460 4.6483 3.264 3.243 3.264 3.229 3.285 458,811 3.2420 -1.47%
2018-06-25 0 4.750 4.710 4.750 4.760 4.790 24,000 114,540 4.7725 3.313 3.285 3.313 3.320 3.341 34,411 3.3286 -0.21%
2018-06-22 0 4.760 4.730 4.760 4.740 4.780 230,000 1,093,440 4.7541 3.320 3.299 3.320 3.306 3.334 329,770 3.3158 -0.83%
2018-06-21 0 4.800 4.780 4.810 4.800 4.840 134,000 645,880 4.8200 3.348 3.334 3.355 3.348 3.376 192,127 3.3617 0.00%
2018-06-20 0 4.800 4.800 4.840 4.770 4.840 70,000 336,460 4.8066 3.348 3.348 3.376 3.327 3.376 100,365 3.3524 0.00%
2018-06-19 0 4.800 4.750 4.800 4.750 4.900 118,000 567,080 4.8058 3.348 3.313 3.348 3.313 3.418 169,187 3.3518 -2.64%
2018-06-15 0 4.930 4.910 4.940 4.930 4.990 100,000 493,960 4.9396 3.438 3.425 3.445 3.438 3.480 143,378 3.4451 0.00%
2018-06-14 0 4.930 4.910 4.940 4.930 4.980 126,000 624,820 4.9589 3.438 3.425 3.445 3.438 3.473 180,657 3.4586 -0.20%
2018-06-13 0 4.940 4.920 4.940 4.880 4.940 328,000 1,612,260 4.9154 3.445 3.431 3.445 3.404 3.445 470,281 3.4283 1.23%
2018-06-12 0 4.880 4.860 4.880 4.880 4.880 10,000 48,800 4.8800 3.404 3.390 3.404 3.404 3.404 14,338 3.4036 0.83%
2018-06-11 0 4.840 4.830 4.890 - - 0 0 - 3.376 3.369 3.411 - - 0 - 0.00%
2018-06-08 0 4.840 4.820 4.890 4.840 4.900 74,000 360,060 4.8657 3.376 3.362 3.411 3.376 3.418 106,100 3.3936 -0.82%
2018-06-07 0 4.880 4.840 4.880 4.860 4.880 86,200 419,244 4.8636 3.404 3.376 3.404 3.390 3.404 123,592 3.3922 0.62%
2018-06-06 0 4.850 4.800 4.850 4.800 4.850 110,001 531,124 4.8284 3.383 3.348 3.383 3.348 3.383 157,718 3.3676 1.46%
2018-06-05 0 4.780 4.740 4.790 4.780 4.790 57,300 274,315 4.7873 3.334 3.306 3.341 3.334 3.341 82,156 3.3390 0.42%
2018-06-04 0 4.760 4.760 4.770 4.740 4.760 66,000 313,960 4.7570 3.320 3.320 3.327 3.306 3.320 94,630 3.3178 0.42%
2018-06-01 0 4.740 4.640 4.790 4.700 4.740 24,000 112,900 4.7042 3.306 3.236 3.341 3.278 3.306 34,411 3.2809 1.28%
2018-05-31 0 4.680 4.670 4.700 4.640 4.680 171,326 797,499 4.6549 3.264 3.257 3.278 3.236 3.264 245,644 3.2466 1.30%
2018-05-30 0 4.620 4.590 4.620 4.570 4.620 146,000 670,420 4.5919 3.222 3.201 3.222 3.187 3.222 209,332 3.2027 -0.43%
2018-05-29 0 4.640 4.620 4.640 4.620 4.640 112,000 519,020 4.6341 3.236 3.222 3.236 3.222 3.236 160,584 3.2321 0.43%
2018-05-28 0 4.620 4.610 4.620 4.600 4.630 66,000 304,280 4.6103 3.222 3.215 3.222 3.208 3.229 94,630 3.2155 0.43%
2018-05-25 0 4.600 4.600 4.610 4.590 4.610 62,000 285,280 4.6013 3.208 3.208 3.215 3.201 3.215 88,895 3.2092 -0.43%
2018-05-24 0 4.620 4.620 4.630 4.600 4.630 6,000 27,720 4.6200 3.222 3.222 3.229 3.208 3.229 8,603 3.2222 0.65%
2018-05-23 0 4.590 4.590 4.600 4.550 4.600 18,400 84,450 4.5897 3.201 3.201 3.208 3.173 3.208 26,382 3.2011 -0.43%
2018-05-21 0 4.610 4.610 4.620 4.600 4.620 48,000 220,920 4.6025 3.215 3.215 3.222 3.208 3.222 68,822 3.2100 0.22%
2018-05-18 0 4.600 4.580 4.620 4.600 4.600 4,000 18,400 4.6000 3.208 3.194 3.222 3.208 3.208 5,735 3.2083 0.00%
2018-05-17 0 4.600 4.560 4.610 4.600 4.600 44,000 202,400 4.6000 3.208 3.180 3.215 3.208 3.208 63,086 3.2083 -0.43%
2018-05-16 0 4.620 4.590 4.620 - - 0 0 - 3.222 3.201 3.222 - - 0 - 0.00%
2018-05-15 0 4.620 4.530 4.620 4.630 4.630 2,000 9,260 4.6300 3.222 3.159 3.222 3.229 3.229 2,868 3.2292 0.22%
2018-05-14 0 4.610 4.600 4.640 4.550 4.610 16,000 73,480 4.5925 3.215 3.208 3.236 3.173 3.215 22,941 3.2031 1.54%
2018-05-11 0 4.540 4.520 4.540 4.500 4.540 156,000 703,320 4.5085 3.166 3.152 3.166 3.139 3.166 223,670 3.1444 1.11%
2018-05-10 0 4.490 4.470 4.490 4.470 4.490 52,000 233,400 4.4885 3.132 3.118 3.132 3.118 3.132 74,557 3.1305 0.67%
2018-05-09 0 4.460 4.430 4.480 4.460 4.460 20,000 89,200 4.4600 3.111 3.090 3.125 3.111 3.111 28,676 3.1106 -0.67%
2018-05-08 0 4.490 4.430 4.500 4.430 4.490 37,650 167,907 4.4597 3.132 3.090 3.139 3.090 3.132 53,982 3.1104 0.67%
2018-05-07 0 4.460 4.440 4.460 4.380 4.460 66,000 290,600 4.4030 3.111 3.097 3.111 3.055 3.111 94,630 3.0709 0.68%
2018-05-04 0 4.430 4.390 4.460 4.360 4.430 140,000 617,100 4.4079 3.090 3.062 3.111 3.041 3.090 200,730 3.0743 -0.23%
2018-05-03 0 4.440 4.440 4.460 4.400 4.460 68,000 301,620 4.4356 3.097 3.097 3.111 3.069 3.111 97,497 3.0936 -0.45%
2018-05-02 0 4.460 4.410 4.460 4.360 4.470 236,000 1,034,680 4.3842 3.111 3.076 3.111 3.041 3.118 338,373 3.0578 -0.22%
2018-04-30 0 4.470 4.440 4.500 - - 0 0 - 3.118 3.097 3.139 - - 0 - 0.00%
2018-04-27 0 4.470 4.410 4.500 4.470 4.470 10,000 44,700 4.4700 3.118 3.076 3.139 3.118 3.118 14,338 3.1176 -0.22%
2018-04-26 0 4.480 4.410 4.490 4.430 4.480 256,000 1,141,760 4.4600 3.125 3.076 3.132 3.090 3.125 367,049 3.1106 1.36%
2018-04-25 0 4.420 4.420 4.470 4.400 4.430 440,000 1,943,960 4.4181 3.083 3.083 3.118 3.069 3.090 630,865 3.0814 -2.64%
2018-04-24 0 4.540 4.460 4.550 4.440 4.540 186,000 832,860 4.4777 3.166 3.111 3.173 3.097 3.166 266,684 3.1230 2.02%
2018-04-23 0 4.450 4.330 4.450 4.360 4.450 50,200 220,484 4.3921 3.104 3.020 3.104 3.041 3.104 71,976 3.0633 1.37%
2018-04-20 0 4.390 4.370 4.400 4.390 4.470 86,000 380,460 4.4240 3.062 3.048 3.069 3.062 3.118 123,305 3.0855 0.00%
2018-04-19 0 4.390 4.380 4.500 4.380 4.400 162,000 711,600 4.3926 3.062 3.055 3.139 3.055 3.069 232,273 3.0636 0.00%
2018-04-18 0 4.390 4.390 4.450 4.360 4.410 164,000 719,360 4.3863 3.062 3.062 3.104 3.041 3.076 235,141 3.0593 -1.79%
2018-04-17 0 4.470 4.450 4.490 4.390 4.500 136,000 604,340 4.4437 3.118 3.104 3.132 3.062 3.139 194,995 3.0993 -1.76%
2018-04-16 0 4.550 4.530 4.580 4.360 4.570 54,000 242,480 4.4904 3.173 3.159 3.194 3.041 3.187 77,424 3.1318 -1.09%
2018-04-13 0 4.600 4.590 4.600 4.600 4.610 86,000 395,800 4.6023 3.208 3.201 3.208 3.208 3.215 123,305 3.2099 0.00%
2018-04-12 0 4.600 4.600 4.700 - - 0 0 - 3.208 3.208 3.278 - - 0 - 0.00%
2018-04-11 0 4.600 4.600 4.690 4.580 4.700 51,948 240,171 4.6233 3.208 3.208 3.271 3.194 3.278 74,482 3.2245 -0.65%
2018-04-10 0 4.630 4.610 4.680 4.580 4.700 54,000 250,020 4.6300 3.229 3.215 3.264 3.194 3.278 77,424 3.2292 0.65%
2018-04-09 0 4.600 4.600 4.650 4.580 4.600 90,000 412,580 4.5842 3.208 3.208 3.243 3.194 3.208 129,041 3.1973 0.00%
2018-04-06 0 4.600 4.580 4.680 - - 0 0 - 3.208 3.194 3.264 - - 0 - 0.00%
2018-04-04 0 4.600 4.580 4.600 4.580 4.680 87,210 400,829 4.5961 3.208 3.194 3.208 3.194 3.264 125,040 3.2056 -1.08%
2018-04-03 0 4.650 4.600 4.680 - - 0 0 - 3.243 3.208 3.264 - - 0 - 0.00%
2018-03-29 0 4.650 4.650 4.680 4.580 4.640 22,000 101,100 4.5955 3.243 3.243 3.264 3.194 3.236 31,543 3.2051 1.31%
2018-03-28 0 4.590 4.590 4.600 4.490 4.680 222,000 1,024,100 4.6131 3.201 3.201 3.208 3.132 3.264 318,300 3.2174 -2.75%
2018-03-27 0 4.720 4.720 4.770 - - 177 824 4.6554 3.292 3.292 3.327 - - 254 3.2469 0.85%
2018-03-26 0 4.680 4.680 4.780 4.630 4.680 24,000 111,580 4.6492 3.264 3.264 3.334 3.229 3.264 34,411 3.2426 -0.43%
2018-03-23 0 4.700 4.700 4.820 4.600 4.770 18,500 86,950 4.7000 3.278 3.278 3.362 3.208 3.327 26,525 3.2780 -2.49%
2018-03-22 0 4.820 4.820 4.880 4.810 4.850 14,000 67,760 4.8400 3.362 3.362 3.404 3.355 3.383 20,073 3.3757 -1.23%
2018-03-21 0 4.880 4.770 4.880 4.870 4.900 96,000 469,900 4.8948 3.404 3.327 3.404 3.397 3.418 137,643 3.4139 0.41%
2018-03-20 0 4.860 4.860 4.870 4.860 4.860 28,000 136,080 4.8600 3.390 3.390 3.397 3.390 3.390 40,146 3.3896 0.21%
2018-03-19 0 4.850 4.810 4.890 - - 0 0 - 3.383 3.355 3.411 - - 0 - 0.00%
2018-03-16 0 4.850 4.810 4.850 - - 0 0 - 3.383 3.355 3.383 - - 0 - 0.00%
2018-03-15 0 4.850 4.820 4.880 4.770 4.850 12,000 57,720 4.8100 3.383 3.362 3.404 3.327 3.383 17,205 3.3548 0.83%
2018-03-14 0 4.810 4.800 4.850 4.790 4.810 16,000 76,880 4.8050 3.355 3.348 3.383 3.341 3.355 22,941 3.3513 -0.82%
2018-03-13 0 4.850 4.820 4.850 4.830 4.850 10,000 48,460 4.8460 3.383 3.362 3.383 3.369 3.383 14,338 3.3799 0.62%
2018-03-12 0 4.820 4.800 4.850 4.820 4.820 10,000 48,200 4.8200 3.362 3.348 3.383 3.362 3.362 14,338 3.3617 1.05%
2018-03-09 0 4.770 4.750 4.810 4.730 4.770 56,641 269,739 4.7623 3.327 3.313 3.355 3.299 3.327 81,211 3.3215 0.00%
2018-03-08 0 4.770 4.770 4.820 4.750 4.760 21,000 99,750 4.7500 3.327 3.327 3.362 3.313 3.320 30,109 3.3129 0.42%
2018-03-07 0 4.750 4.750 4.800 4.750 4.750 16,000 76,000 4.7500 3.313 3.313 3.348 3.313 3.313 22,941 3.3129 -0.21%
2018-03-06 0 4.760 4.730 4.790 4.680 4.760 34,000 159,560 4.6929 3.320 3.299 3.341 3.264 3.320 48,749 3.2731 0.00%
2018-03-05 0 4.760 4.750 4.800 4.750 4.790 36,000 171,260 4.7572 3.320 3.313 3.348 3.313 3.341 51,616 3.3179 -0.83%
2018-03-02 0 4.800 4.760 4.800 4.780 4.820 78,155 374,651 4.7937 3.348 3.320 3.348 3.334 3.362 112,057 3.3434 -0.41%
2018-03-01 0 4.820 4.800 4.820 4.800 4.820 56,000 268,900 4.8018 3.362 3.348 3.362 3.348 3.362 80,292 3.3490 0.21%
2018-02-28 0 4.810 4.780 4.870 4.800 4.810 26,000 124,440 4.7862 3.355 3.334 3.397 3.348 3.355 37,278 3.3381 0.21%
2018-02-27 0 4.800 4.800 4.890 4.800 4.820 54,000 259,840 4.8119 3.348 3.348 3.411 3.348 3.362 77,424 3.3561 -2.04%
2018-02-26 0 4.900 4.820 4.920 - - 0 0 - 3.418 3.362 3.431 - - 0 - 0.00%
2018-02-23 0 4.900 4.860 4.900 4.870 4.900 56,000 274,060 4.8939 3.418 3.390 3.418 3.397 3.418 80,292 3.4133 1.24%
2018-02-22 0 4.840 4.810 4.840 - - 0 0 - 3.376 3.355 3.376 - - 0 - 0.00%
2018-02-21 0 4.840 4.830 4.840 4.820 4.840 83,000 401,430 4.8365 3.376 3.369 3.376 3.362 3.376 119,004 3.3732 0.00%
2018-02-20 0 4.840 4.780 4.840 - - 0 0 - 3.376 3.334 3.376 - - 0 - 0.00%
2018-02-15 0 4.840 4.760 4.880 4.740 4.840 150,000 714,400 4.7627 3.376 3.320 3.404 3.306 3.376 215,068 3.3217 2.11%
2018-02-14 0 4.740 4.710 4.740 4.740 4.750 122,000 579,280 4.7482 3.306 3.285 3.306 3.306 3.313 174,922 3.3117 1.28%
2018-02-13 0 4.680 4.680 4.710 4.660 4.700 82,000 385,320 4.6990 3.264 3.264 3.285 3.250 3.278 117,570 3.2774 0.65%
2018-02-12 0 4.650 4.650 4.700 4.610 4.650 24,000 111,040 4.6267 3.243 3.243 3.278 3.215 3.243 34,411 3.2269 0.87%
2018-02-09 0 4.610 4.610 4.700 4.500 4.600 234,000 1,073,940 4.5895 3.215 3.215 3.278 3.139 3.208 335,505 3.2010 -2.54%
2018-02-08 0 4.730 4.660 4.750 4.700 4.730 60,000 283,100 4.7183 3.299 3.250 3.313 3.278 3.299 86,027 3.2908 0.64%
2018-02-07 0 4.700 4.680 4.740 4.700 4.740 72,020 339,596 4.7153 3.278 3.264 3.306 3.278 3.306 103,261 3.2887 0.00%
2018-02-06 0 4.700 4.680 4.700 4.660 4.900 228,000 1,083,920 4.7540 3.278 3.264 3.278 3.250 3.418 326,903 3.3157 -4.47%
2018-02-05 0 4.920 4.920 4.980 4.900 4.930 104,000 511,300 4.9163 3.431 3.431 3.473 3.418 3.438 149,114 3.4289 -1.80%
2018-02-02 0 5.010 4.980 5.010 4.990 5.020 24,000 120,100 5.0042 3.494 3.473 3.494 3.480 3.501 34,411 3.4902 -0.20%
2018-02-01 0 5.020 4.970 5.020 4.940 5.030 67,000 334,250 4.9888 3.501 3.466 3.501 3.445 3.508 96,064 3.4795 0.40%
2018-01-31 0 5.000 4.930 5.040 5.000 5.000 120,000 600,000 5.0000 3.487 3.438 3.515 3.487 3.487 172,054 3.4873 0.20%
2018-01-30 0 4.990 4.990 5.010 4.950 5.000 64,000 319,880 4.9981 3.480 3.480 3.494 3.452 3.487 91,762 3.4860 -0.99%
2018-01-29 0 5.040 5.040 5.050 5.000 5.050 72,000 361,120 5.0156 3.515 3.515 3.522 3.487 3.522 103,232 3.4981 0.20%
2018-01-26 0 5.030 5.030 5.060 5.000 5.020 72,215 361,942 5.0120 3.508 3.508 3.529 3.487 3.501 103,541 3.4956 0.00%
2018-01-25 0 5.030 5.030 5.080 - - 0 0 - 3.508 3.508 3.543 - - 0 - 0.20%
2018-01-24 0 5.020 5.020 5.050 5.020 5.020 8,500 42,635 5.0159 3.501 3.501 3.522 3.501 3.501 12,187 3.4984 0.00%
2018-01-23 0 5.020 5.020 5.080 5.020 5.050 40,000 201,300 5.0325 3.501 3.501 3.543 3.501 3.522 57,351 3.5099 0.20%
2018-01-22 0 5.010 5.000 5.040 5.010 5.020 26,000 130,320 5.0123 3.494 3.487 3.515 3.494 3.501 37,278 3.4959 -0.20%
2018-01-19 0 5.020 4.980 5.040 5.000 5.030 68,435 343,034 5.0126 3.501 3.473 3.515 3.487 3.508 98,121 3.4960 0.00%
2018-01-18 0 5.020 5.020 5.100 5.020 5.020 30,376 152,468 5.0194 3.501 3.501 3.557 3.501 3.501 43,553 3.5008 -0.79%
2018-01-17 0 5.060 5.050 5.060 5.030 5.060 312,200 1,577,939 5.0543 3.529 3.522 3.529 3.508 3.529 447,627 3.5251 1.20%
2018-01-16 0 5.000 5.000 5.050 5.000 5.020 18,000 90,130 5.0072 3.487 3.487 3.522 3.487 3.501 25,808 3.4923 0.00%
2018-01-15 0 5.000 4.990 5.020 5.000 5.040 167,760 840,744 5.0116 3.487 3.480 3.501 3.487 3.515 240,532 3.4954 -0.99%
2018-01-12 0 5.050 5.030 5.050 5.020 5.050 71,000 357,030 5.0286 3.522 3.508 3.522 3.501 3.522 101,799 3.5072 0.60%
2018-01-11 0 5.020 5.020 5.030 5.020 5.020 36,000 180,720 5.0200 3.501 3.501 3.508 3.501 3.501 51,616 3.5012 -0.59%
2018-01-10 0 5.050 5.050 5.080 5.020 5.050 85,492 431,209 5.0439 3.522 3.522 3.543 3.501 3.522 122,577 3.5179 0.00%
2018-01-09 0 5.050 5.050 5.060 5.040 5.040 38,000 191,520 5.0400 3.522 3.522 3.529 3.515 3.515 54,484 3.5152 0.00%
2018-01-08 0 5.050 5.050 5.110 5.050 5.080 164,000 830,000 5.0610 3.522 3.522 3.564 3.522 3.543 235,141 3.5298 -0.79%
2018-01-05 0 5.090 5.050 5.090 4.920 5.100 212,000 1,067,800 5.0368 3.550 3.522 3.550 3.431 3.557 303,962 3.5129 3.46%
2018-01-04 0 4.920 4.880 4.950 4.850 4.920 56,000 274,200 4.8964 3.431 3.404 3.452 3.383 3.431 80,292 3.4150 0.41%
2018-01-03 0 4.900 4.850 4.900 4.770 4.900 90,000 436,020 4.8447 3.418 3.383 3.418 3.327 3.418 129,041 3.3789 2.08%
2018-01-02 0 4.800 4.800 4.820 4.650 4.840 226,000 1,071,280 4.7402 3.348 3.348 3.362 3.243 3.376 324,035 3.3061 2.13%
2017-12-29 0 4.700 4.630 4.700 4.620 4.700 60,000 278,220 4.6370 3.278 3.229 3.278 3.222 3.278 86,027 3.2341 1.29%
2017-12-28 0 4.640 4.640 4.680 4.640 4.640 10,080 46,766 4.6395 3.236 3.236 3.264 3.236 3.236 14,453 3.2358 0.00%
2017-12-27 0 4.640 4.640 4.660 4.620 4.640 5,100 23,580 4.6235 3.236 3.236 3.250 3.222 3.236 7,312 3.2247 0.43%
2017-12-22 0 4.620 4.610 4.620 4.610 4.620 14,000 64,580 4.6129 3.222 3.215 3.222 3.215 3.222 20,073 3.2173 -0.65%
2017-12-21 0 4.650 4.580 4.660 4.570 4.650 64,000 293,100 4.5797 3.243 3.194 3.250 3.187 3.243 91,762 3.1941 -0.64%
2017-12-20 0 4.680 4.680 4.720 4.660 4.670 8,000 37,340 4.6675 3.264 3.264 3.292 3.250 3.257 11,470 3.2554 0.43%
2017-12-19 0 4.660 4.640 4.700 4.600 4.660 39,431 182,339 4.6243 3.250 3.236 3.278 3.208 3.250 56,536 3.2252 3.10%
2017-12-18 0 4.520 4.520 4.600 4.480 4.500 23,487 105,302 4.4834 3.152 3.152 3.208 3.125 3.139 33,675 3.1270 0.00%
2017-12-15 0 4.520 4.520 4.580 4.520 4.530 70,000 316,480 4.5211 3.152 3.152 3.194 3.152 3.159 100,365 3.1533 -0.66%
2017-12-14 0 4.550 4.540 4.650 4.540 4.550 5,000 22,680 4.5360 3.173 3.166 3.243 3.166 3.173 7,169 3.1637 -1.09%
2017-12-13 0 4.600 4.600 4.650 4.550 4.600 20,000 91,780 4.5890 3.208 3.208 3.243 3.173 3.208 28,676 3.2006 0.88%
2017-12-12 0 4.560 4.550 4.600 4.510 4.550 258,000 1,169,520 4.5330 3.180 3.173 3.208 3.146 3.173 369,916 3.1616 0.44%
2017-12-11 0 4.540 4.530 4.610 4.460 4.660 545,000 2,468,520 4.5294 3.166 3.159 3.215 3.111 3.250 781,412 3.1590 -2.99%
2017-12-08 0 4.680 4.680 4.780 4.650 4.670 47,100 219,593 4.6623 3.264 3.264 3.334 3.243 3.257 67,531 3.2517 0.65%
2017-12-07 0 4.650 4.640 4.660 4.650 4.660 146,000 679,400 4.6534 3.243 3.236 3.250 3.243 3.250 209,332 3.2456 -1.06%
2017-12-06 0 4.700 4.670 4.750 4.700 4.870 288,000 1,377,060 4.7815 3.278 3.257 3.313 3.278 3.397 412,930 3.3349 -3.09%
2017-12-05 0 4.850 4.840 4.900 4.850 4.910 116,000 566,520 4.8838 3.383 3.376 3.418 3.383 3.425 166,319 3.4062 -1.02%
2017-12-04 0 4.900 4.890 4.900 4.900 4.900 48,309 236,701 4.8997 3.418 3.411 3.418 3.418 3.418 69,265 3.4173 -1.01%
2017-12-01 0 4.950 4.920 4.950 4.910 4.950 31,000 152,310 4.9132 3.452 3.431 3.452 3.425 3.452 44,447 3.4268 0.81%
2017-11-30 0 4.910 4.910 4.950 4.910 4.950 206,000 1,014,800 4.9262 3.425 3.425 3.452 3.425 3.452 295,360 3.4358 -1.41%
2017-11-29 0 4.980 4.940 5.000 4.900 4.980 521,000 2,569,240 4.9314 3.473 3.445 3.487 3.418 3.473 747,001 3.4394 -2.54%
2017-11-28 0 5.110 5.030 5.110 5.040 5.130 70,000 357,500 5.1071 3.564 3.508 3.564 3.515 3.578 100,365 3.5620 1.19%
2017-11-27 0 5.050 5.020 5.100 5.020 5.110 36,000 181,980 5.0550 3.522 3.501 3.557 3.501 3.564 51,616 3.5256 -0.98%
2017-11-24 0 5.100 5.100 5.130 5.080 5.100 52,000 265,160 5.0992 3.557 3.557 3.578 3.543 3.557 74,557 3.5565 0.99%
2017-11-23 0 5.050 5.020 5.050 5.000 5.100 134,000 677,390 5.0551 3.522 3.501 3.522 3.487 3.557 192,127 3.5257 1.00%
2017-11-22 0 5.000 5.000 5.060 5.000 5.050 66,000 331,080 5.0164 3.487 3.487 3.529 3.487 3.522 94,630 3.4987 0.20%
2017-11-21 0 4.990 4.980 4.990 4.980 5.040 376,738 1,886,295 5.0069 3.480 3.473 3.480 3.473 3.515 540,161 3.4921 -0.99%
2017-11-20 0 5.040 5.030 5.080 5.040 5.100 283,000 1,430,320 5.0541 3.515 3.508 3.543 3.515 3.557 405,761 3.5250 -1.37%
2017-11-17 0 5.110 5.070 5.080 5.080 5.110 174,700 889,255 5.0902 3.564 3.536 3.543 3.543 3.564 250,482 3.5502 0.00%
2017-11-16 0 5.110 5.100 5.160 5.100 5.210 188,000 966,760 5.1423 3.564 3.557 3.599 3.557 3.634 269,551 3.5866 -1.92%
2017-11-15 0 5.210 5.200 5.250 5.190 5.330 30,180 157,927 5.2328 3.634 3.627 3.662 3.620 3.717 43,272 3.6497 -1.51%
2017-11-14 0 5.290 5.290 5.320 5.270 5.460 356,000 1,900,180 5.3376 3.690 3.690 3.710 3.676 3.808 510,427 3.7227 2.12%
2017-11-13 0 5.180 5.140 5.180 5.120 5.250 54,000 279,980 5.1848 3.613 3.585 3.613 3.571 3.662 77,424 3.6162 1.37%
2017-11-10 0 5.110 5.100 5.150 5.100 5.140 76,000 389,100 5.1197 3.564 3.557 3.592 3.557 3.585 108,968 3.5708 -1.35%
2017-11-09 0 5.180 5.160 5.230 5.150 5.180 10,000 51,560 5.1560 3.613 3.599 3.648 3.592 3.613 14,338 3.5961 -0.19%
2017-11-08 0 5.190 5.140 5.200 5.240 5.260 16,093 84,489 5.2500 3.620 3.585 3.627 3.655 3.669 23,074 3.6617 -0.57%
2017-11-07 0 5.220 5.200 5.230 5.140 5.230 110,000 569,480 5.1771 3.641 3.627 3.648 3.585 3.648 157,716 3.6108 1.36%
2017-11-06 0 5.150 5.150 5.210 5.150 5.210 46,000 237,820 5.1700 3.592 3.592 3.634 3.592 3.634 65,954 3.6058 -1.34%
2017-11-03 0 5.220 5.150 5.250 5.210 5.220 40,000 208,740 5.2185 3.641 3.592 3.662 3.634 3.641 57,351 3.6397 0.77%
2017-11-02 0 5.180 5.170 5.220 5.170 5.180 17,000 87,900 5.1706 3.613 3.606 3.641 3.606 3.613 24,374 3.6063 -0.19%
2017-11-01 0 5.190 5.170 5.200 5.180 5.190 22,000 114,020 5.1827 3.620 3.606 3.627 3.613 3.620 31,543 3.6147 0.39%
2017-10-31 0 5.170 5.160 5.240 5.140 5.170 66,000 339,840 5.1491 3.606 3.599 3.655 3.585 3.606 94,630 3.5913 0.98%
2017-10-30 0 5.120 5.100 5.150 5.120 5.180 98,392 506,863 5.1515 3.571 3.557 3.592 3.571 3.613 141,073 3.5929 -0.78%
2017-10-27 0 5.160 5.140 5.300 5.140 5.180 50,484 260,438 5.1588 3.599 3.585 3.697 3.585 3.613 72,383 3.5980 -0.77%
2017-10-26 0 5.200 5.200 5.300 5.200 5.200 14,000 72,800 5.2000 3.627 3.627 3.697 3.627 3.627 20,073 3.6268 0.00%
2017-10-25 0 5.200 5.200 5.230 5.200 5.220 94,000 490,320 5.2162 3.627 3.627 3.648 3.627 3.641 134,776 3.6380 -0.38%
2017-10-24 0 5.220 5.200 5.230 5.220 5.230 18,200 95,154 5.2282 3.641 3.627 3.648 3.641 3.648 26,095 3.6465 0.00%
2017-10-23 0 5.220 5.220 5.250 5.220 5.230 62,400 326,108 5.2261 3.641 3.641 3.662 3.641 3.648 89,468 3.6450 0.00%
2017-10-20 0 5.220 5.200 5.260 5.220 5.260 56,000 293,460 5.2404 3.641 3.627 3.669 3.641 3.669 80,292 3.6549 -0.38%
2017-10-19 0 5.240 5.230 5.280 5.240 5.290 108,143 569,306 5.2644 3.655 3.648 3.683 3.655 3.690 155,054 3.6717 -1.32%
2017-10-18 0 5.310 5.280 5.320 5.250 5.320 54,000 285,840 5.2933 3.703 3.683 3.710 3.662 3.710 77,424 3.6919 0.57%
2017-10-17 0 5.280 5.280 5.380 5.280 5.350 74,000 394,770 5.3347 3.683 3.683 3.752 3.683 3.731 106,100 3.7207 -0.94%
2017-10-16 0 5.330 5.290 5.350 - - 0 0 - 3.717 3.690 3.731 - - 0 - 0.00%
2017-10-13 0 5.330 5.330 5.390 5.300 5.300 5,000 26,420 5.2840 3.717 3.717 3.759 3.697 3.697 7,169 3.6854 -0.19%
2017-10-12 0 5.340 5.300 5.370 5.300 5.400 74,000 398,620 5.3868 3.724 3.697 3.745 3.697 3.766 106,100 3.7570 0.19%
2017-10-11 0 5.330 5.290 5.340 5.270 5.340 76,000 402,360 5.2942 3.717 3.690 3.724 3.676 3.724 108,968 3.6925 -0.74%
2017-10-10 0 5.370 5.280 5.380 5.350 5.380 52,000 278,460 5.3550 3.745 3.683 3.752 3.731 3.752 74,557 3.7349 1.13%
2017-10-09 0 5.310 5.290 5.310 5.300 5.360 62,242 330,630 5.3120 3.703 3.690 3.703 3.697 3.738 89,242 3.7049 0.00%
2017-10-06 0 5.310 5.310 5.330 5.270 5.330 108,288 574,393 5.3043 3.703 3.703 3.717 3.676 3.717 155,262 3.6995 -1.30%
2017-10-04 0 5.380 5.270 5.400 5.380 5.410 72,000 388,100 5.3903 3.752 3.676 3.766 3.752 3.773 103,232 3.7595 -0.37%
2017-10-03 0 5.400 5.280 5.420 5.340 5.420 100,000 539,200 5.3920 3.766 3.683 3.780 3.724 3.780 143,378 3.7607 1.31%
2017-09-29 0 5.330 5.280 5.330 5.280 5.340 56,000 297,180 5.3068 3.717 3.683 3.717 3.683 3.724 80,292 3.7012 0.57%
2017-09-28 0 5.300 5.260 5.300 5.260 5.320 129,200 684,172 5.2954 3.697 3.669 3.697 3.669 3.710 185,245 3.6933 0.76%
2017-09-27 0 5.260 5.210 5.290 5.170 5.330 174,000 905,680 5.2051 3.669 3.634 3.690 3.606 3.717 249,478 3.6303 0.38%
2017-09-26 0 5.240 5.190 5.270 5.190 5.380 137,393 723,568 5.2664 3.655 3.620 3.676 3.620 3.752 196,992 3.6731 -2.06%
2017-09-25 0 5.350 5.230 5.350 5.350 5.410 2,416,000 13,001,060 5.3812 3.731 3.648 3.731 3.731 3.773 3,464,022 3.7532 -0.19%
2017-09-22 0 5.360 5.360 5.370 5.330 5.400 214,350 1,149,228 5.3615 3.738 3.738 3.745 3.717 3.766 307,332 3.7394 0.19%
2017-09-21 0 5.350 5.350 5.360 5.320 5.360 328,493 1,753,826 5.3390 3.731 3.731 3.738 3.710 3.738 470,988 3.7237 0.56%
2017-09-20 0 5.320 5.310 5.330 5.280 5.330 382,492 2,031,123 5.3102 3.710 3.703 3.717 3.683 3.717 548,411 3.7037 0.76%
2017-09-19 0 5.280 5.280 5.290 5.240 5.310 486,253 2,568,863 5.2830 3.683 3.683 3.690 3.655 3.703 697,182 3.6846 0.57%
2017-09-18 0 5.250 5.250 5.260 5.250 5.270 284,000 1,491,760 5.2527 3.662 3.662 3.669 3.662 3.676 407,195 3.6635 0.77%
2017-09-15 0 5.210 5.200 5.220 5.130 5.230 631,720 3,272,823 5.1808 3.634 3.627 3.641 3.578 3.648 905,750 3.6134 0.97%
2017-09-14 0 5.160 5.150 5.160 5.080 5.170 716,400 3,676,198 5.1315 3.599 3.592 3.599 3.543 3.606 1,027,163 3.5790 1.57%
2017-09-13 0 5.080 5.060 5.080 5.000 5.090 291,424 1,468,475 5.0390 3.543 3.529 3.543 3.487 3.550 417,839 3.5145 2.21%
2017-09-12 0 4.970 4.960 4.980 4.890 4.990 1,248,000 6,198,900 4.9671 3.466 3.459 3.473 3.411 3.480 1,789,362 3.4643 -0.20%
2017-09-11 0 4.980 4.960 4.990 4.900 4.980 298,000 1,466,100 4.9198 3.473 3.459 3.480 3.418 3.473 427,268 3.4313 0.61%
2017-09-08 0 4.950 4.950 5.010 4.950 5.100 327,100 1,642,032 5.0200 3.452 3.452 3.494 3.452 3.557 468,991 3.5012 -2.37%
2017-09-07 0 5.070 5.050 5.080 4.750 5.120 1,688,716 8,476,944 5.0198 3.536 3.522 3.543 3.313 3.571 2,421,254 3.5011 10.22%
2017-09-06 0 4.600 4.600 4.620 4.550 4.600 106,000 483,460 4.5609 3.208 3.208 3.222 3.173 3.208 151,981 3.1811 1.10%
2017-09-05 0 4.550 4.550 4.580 4.540 4.540 24,000 108,960 4.5400 3.173 3.173 3.194 3.166 3.166 34,411 3.1664 -0.66%
2017-09-04 0 4.580 4.510 4.580 4.520 4.580 19,343 87,906 4.5446 3.194 3.146 3.194 3.152 3.194 27,734 3.1696 0.66%
2017-09-01 0 4.550 4.490 4.550 4.510 4.550 38,000 171,860 4.5226 3.173 3.132 3.173 3.146 3.173 54,484 3.1543 1.56%
2017-08-31 0 4.480 4.490 4.500 4.480 4.500 86,000 386,700 4.4965 3.125 3.132 3.139 3.125 3.139 123,305 3.1361 -0.67%
2017-08-30 0 4.510 4.500 4.510 4.420 4.550 398,000 1,784,620 4.4840 3.146 3.139 3.146 3.083 3.173 570,646 3.1274 -0.55%
2017-08-29 0 4.660 4.630 4.700 4.600 4.660 8,000 37,040 4.6300 3.163 3.143 3.190 3.122 3.163 11,786 3.1426 0.00%
2017-08-28 0 4.660 4.640 4.670 4.650 4.680 38,000 177,280 4.6653 3.163 3.149 3.170 3.156 3.177 55,986 3.1665 0.22%
2017-08-25 0 4.650 4.650 4.700 4.610 4.700 200,000 931,020 4.6551 3.156 3.156 3.190 3.129 3.190 294,661 3.1596 -0.21%
2017-08-24 0 4.660 4.630 4.680 4.610 4.710 160,000 744,580 4.6536 3.163 3.143 3.177 3.129 3.197 235,729 3.1586 -1.06%
2017-08-22 0 4.710 4.710 4.800 4.710 4.710 72,000 339,120 4.7100 3.197 3.197 3.258 3.197 3.197 106,078 3.1969 0.21%
2017-08-21 0 4.700 4.700 4.710 4.700 4.730 28,000 131,860 4.7093 3.190 3.190 3.197 3.190 3.210 41,253 3.1964 -0.63%
2017-08-18 0 4.730 4.730 4.760 4.730 4.750 16,000 75,740 4.7338 3.210 3.210 3.231 3.210 3.224 23,573 3.2130 -1.05%
2017-08-17 0 4.780 4.780 4.800 4.770 4.800 94,000 450,120 4.7885 3.244 3.244 3.258 3.238 3.258 138,491 3.2502 -0.42%
2017-08-16 0 4.800 4.820 4.830 4.800 4.830 99,000 475,870 4.8068 3.258 3.272 3.278 3.258 3.278 145,857 3.2626 -0.41%
2017-08-15 0 4.820 4.820 4.850 4.820 4.820 32,000 154,240 4.8200 3.272 3.272 3.292 3.272 3.272 47,146 3.2716 -0.82%
2017-08-14 0 4.860 4.850 4.900 - - 0 0 - 3.299 3.292 3.326 - - 0 - 0.00%
2017-08-11 0 4.860 4.820 4.870 4.840 4.920 420,000 2,056,200 4.8957 3.299 3.272 3.305 3.285 3.339 618,788 3.3229 -0.82%
2017-08-10 0 4.900 4.860 4.910 4.810 4.930 381,000 1,859,780 4.8813 3.326 3.299 3.333 3.265 3.346 561,329 3.3132 -0.20%
2017-08-09 0 4.910 4.860 4.910 4.830 4.930 96,000 468,400 4.8792 3.333 3.299 3.333 3.278 3.346 141,437 3.3117 1.24%
2017-08-08 0 4.850 4.840 4.890 4.820 4.900 264,000 1,285,780 4.8704 3.292 3.285 3.319 3.272 3.326 388,952 3.3058 0.21%
2017-08-07 0 4.840 4.820 4.840 4.810 4.840 146,000 704,120 4.8227 3.285 3.272 3.285 3.265 3.285 215,102 3.2734 0.83%
2017-08-04 0 4.800 4.740 4.810 4.700 4.810 116,000 552,760 4.7652 3.258 3.217 3.265 3.190 3.265 170,903 3.2343 -0.21%
2017-08-03 0 4.810 4.760 4.810 4.740 4.840 193,320 922,464 4.7717 3.265 3.231 3.265 3.217 3.285 284,819 3.2388 0.63%
2017-08-02 0 4.780 4.770 4.800 4.770 4.840 303,000 1,450,690 4.7878 3.244 3.238 3.258 3.238 3.285 446,411 3.2497 0.21%
2017-08-01 0 4.770 4.770 4.780 4.770 4.860 46,000 221,640 4.8183 3.238 3.238 3.244 3.238 3.299 67,772 3.2704 -1.24%
2017-07-31 0 4.830 4.820 4.830 4.790 4.830 202,000 969,680 4.8004 3.278 3.272 3.278 3.251 3.278 297,607 3.2583 2.77%
2017-07-28 0 4.700 4.680 4.720 4.650 4.840 340,000 1,616,980 4.7558 3.190 3.177 3.204 3.156 3.285 500,923 3.2280 -1.26%
2017-07-27 0 4.760 4.710 4.770 4.690 4.760 134,000 630,020 4.7016 3.231 3.197 3.238 3.183 3.231 197,423 3.1912 1.71%
2017-07-26 0 4.680 4.680 4.700 4.660 4.700 60,000 280,720 4.6787 3.177 3.177 3.190 3.163 3.190 88,398 3.1756 -0.43%
2017-07-25 0 4.700 4.690 4.730 4.650 4.740 554,000 2,585,660 4.6673 3.190 3.183 3.210 3.156 3.217 816,210 3.1679 -0.84%
2017-07-24 0 4.740 4.740 4.770 4.740 4.800 114,000 543,300 4.7658 3.217 3.217 3.238 3.217 3.258 167,957 3.2348 -1.25%
2017-07-21 0 4.800 4.800 4.870 4.780 4.860 328,000 1,575,500 4.8034 3.258 3.258 3.305 3.244 3.299 483,244 3.2603 -2.04%
2017-07-20 0 4.900 4.880 4.950 4.900 4.950 121,653 597,213 4.9092 3.326 3.312 3.360 3.326 3.360 179,232 3.3321 -2.20%
2017-07-19 0 5.010 4.920 5.010 - - 0 0 - 3.401 3.339 3.401 - - 0 - -0.40%
2017-07-18 0 5.030 4.970 5.030 4.950 5.030 207,000 1,036,630 5.0079 3.414 3.373 3.414 3.360 3.414 304,974 3.3991 0.20%
2017-07-17 0 5.020 5.000 5.020 5.000 5.060 220,050 1,109,087 5.0402 3.407 3.394 3.407 3.394 3.434 324,201 3.4210 0.00%
2017-07-14 0 5.020 5.000 5.030 4.850 5.030 1,146,045 5,677,740 4.9542 3.407 3.394 3.414 3.292 3.414 1,688,473 3.3626 4.58%
2017-07-13 0 4.800 4.770 4.830 4.600 4.840 901,500 4,230,185 4.6924 3.258 3.238 3.278 3.122 3.285 1,328,184 3.1849 5.26%
2017-07-12 0 4.560 4.530 4.570 4.460 4.570 354,704 1,603,491 4.5206 3.095 3.075 3.102 3.027 3.102 522,587 3.0684 1.79%
2017-07-11 0 4.480 4.460 4.500 4.440 4.480 190,000 849,480 4.4709 3.041 3.027 3.054 3.014 3.041 279,928 3.0346 1.13%
2017-07-10 0 4.430 4.430 4.450 4.430 4.430 28,000 124,040 4.4300 3.007 3.007 3.020 3.007 3.007 41,253 3.0068 0.00%
2017-07-07 0 4.430 4.430 4.450 4.430 4.430 4,000 17,720 4.4300 3.007 3.007 3.020 3.007 3.007 5,893 3.0068 0.00%
2017-07-06 0 4.430 4.430 4.460 4.430 4.460 124,600 552,860 4.4371 3.007 3.007 3.027 3.007 3.027 183,574 3.0117 0.23%
2017-07-05 0 4.420 4.410 4.450 4.400 4.450 58,221 258,663 4.4428 3.000 2.993 3.020 2.986 3.020 85,777 3.0155 -1.12%
2017-07-04 0 4.470 4.410 4.470 4.300 4.490 690,500 3,057,750 4.4283 3.034 2.993 3.034 2.919 3.048 1,017,316 3.0057 4.44%
2017-07-03 0 4.280 4.280 4.300 4.220 4.290 88,000 375,940 4.2720 2.905 2.905 2.919 2.864 2.912 129,651 2.8996 1.42%
2017-06-30 0 4.220 4.160 4.230 4.150 4.220 190,000 795,160 4.1851 2.864 2.824 2.871 2.817 2.864 279,928 2.8406 0.48%
2017-06-29 0 4.200 4.190 4.230 4.200 4.240 382,000 1,606,280 4.2049 2.851 2.844 2.871 2.851 2.878 562,802 2.8541 -0.94%
2017-06-28 0 4.240 4.240 4.260 4.210 4.270 98,000 415,380 4.2386 2.878 2.878 2.891 2.858 2.898 144,384 2.8769 -1.40%
2017-06-27 0 4.300 4.290 4.360 4.280 4.300 112,484 482,647 4.2908 2.919 2.912 2.959 2.905 2.919 165,723 2.9124 0.00%
2017-06-26 0 4.300 4.300 4.360 4.270 4.300 88,000 378,340 4.2993 2.919 2.919 2.959 2.898 2.919 129,651 2.9181 0.00%
2017-06-23 0 4.300 4.280 4.360 4.300 4.300 96,093 413,196 4.3000 2.919 2.905 2.959 2.919 2.919 141,574 2.9186 -0.69%
2017-06-22 0 4.330 4.330 4.360 4.320 4.360 145,000 630,510 4.3483 2.939 2.939 2.959 2.932 2.959 213,629 2.9514 -0.69%
2017-06-21 0 4.360 4.360 4.370 4.340 4.360 45,210 196,587 4.3483 2.959 2.959 2.966 2.946 2.959 66,608 2.9514 0.69%
2017-06-20 0 4.330 4.270 4.350 4.330 4.350 60,000 260,420 4.3403 2.939 2.898 2.953 2.939 2.953 88,398 2.9460 0.00%
2017-06-19 0 4.330 4.270 4.330 4.190 4.330 212,000 908,940 4.2875 2.939 2.898 2.939 2.844 2.939 312,340 2.9101 3.84%
2017-06-16 0 4.170 4.160 4.200 4.150 4.170 76,000 316,220 4.1608 2.830 2.824 2.851 2.817 2.830 111,971 2.8241 0.24%
2017-06-15 0 4.160 4.160 4.240 4.140 4.200 252,000 1,054,240 4.1835 2.824 2.824 2.878 2.810 2.851 371,273 2.8395 -0.95%
2017-06-14 0 4.200 4.200 4.250 4.200 4.210 62,000 260,500 4.2016 2.851 2.851 2.885 2.851 2.858 91,345 2.8518 -0.24%
2017-06-13 0 4.210 4.210 4.240 4.190 4.200 10,000 41,940 4.1940 2.858 2.858 2.878 2.844 2.851 14,733 2.8467 0.48%
2017-06-12 0 4.190 4.190 4.200 4.190 4.190 11,788 49,319 4.1838 2.844 2.844 2.851 2.844 2.844 17,367 2.8398 -0.24%
2017-06-09 0 4.200 4.190 4.230 4.190 4.320 883,000 3,728,680 4.2227 2.851 2.844 2.871 2.844 2.932 1,300,927 2.8662 -3.23%
2017-06-08 0 4.340 4.330 4.350 4.330 4.370 210,928 916,571 4.3454 2.946 2.939 2.953 2.939 2.966 310,761 2.9494 -1.14%
2017-06-07 0 4.390 4.370 4.390 4.360 4.390 75,000 327,300 4.3640 2.980 2.966 2.980 2.959 2.980 110,498 2.9620 0.00%
2017-06-06 0 4.390 4.380 4.420 4.380 4.460 274,000 1,204,280 4.3952 2.980 2.973 3.000 2.973 3.027 403,685 2.9832 -0.45%
2017-06-05 0 4.410 4.400 4.460 4.400 4.460 245,000 1,085,620 4.4311 2.993 2.986 3.027 2.986 3.027 360,959 3.0076 -1.56%
2017-06-02 0 4.480 4.480 4.490 4.450 4.560 64,000 288,260 4.5041 3.041 3.041 3.048 3.020 3.095 94,291 3.0571 -1.54%
2017-06-01 0 4.550 4.520 4.570 - - 2,000 9,100 4.5500 3.088 3.068 3.102 - - 2,947 3.0883 0.00%
2017-05-31 0 4.550 4.530 4.540 4.510 4.580 96,000 436,160 4.5433 3.088 3.075 3.082 3.061 3.109 141,437 3.0838 1.11%
2017-05-29 0 4.500 4.500 4.550 4.500 4.540 147,000 665,730 4.5288 3.054 3.054 3.088 3.054 3.082 216,576 3.0739 -0.66%
2017-05-26 0 4.530 4.520 4.580 4.500 4.550 308,000 1,390,280 4.5139 3.075 3.068 3.109 3.054 3.088 453,778 3.0638 -1.52%
2017-05-25 0 4.600 4.550 4.620 4.600 4.620 162,000 745,340 4.6009 3.122 3.088 3.136 3.122 3.136 238,675 3.1228 0.00%
2017-05-24 0 4.600 4.550 4.600 4.480 4.600 178,000 812,200 4.5629 3.122 3.088 3.122 3.041 3.122 262,248 3.0971 0.88%
2017-05-23 0 4.560 4.550 4.580 4.410 4.630 715,000 3,268,610 4.5715 3.095 3.088 3.109 2.993 3.143 1,053,412 3.1029 2.93%
2017-05-22 0 4.430 4.420 4.430 4.350 4.430 520,612 2,292,783 4.4040 3.007 3.000 3.007 2.953 3.007 767,020 2.9892 2.31%
2017-05-19 0 4.330 4.320 4.340 4.300 4.340 20,000 86,520 4.3260 2.939 2.932 2.946 2.919 2.946 29,466 2.9363 1.17%
2017-05-18 0 4.280 4.270 4.300 4.280 4.310 54,000 231,860 4.2937 2.905 2.898 2.919 2.905 2.925 79,558 2.9143 -1.38%
2017-05-17 0 4.340 4.320 4.350 4.310 4.350 107,715 467,505 4.3402 2.946 2.932 2.953 2.925 2.953 158,697 2.9459 0.70%
2017-05-16 0 4.310 4.300 4.330 4.310 4.340 73,000 316,440 4.3348 2.925 2.919 2.939 2.925 2.946 107,551 2.9422 -0.69%
2017-05-15 0 4.340 4.340 4.350 4.310 4.360 166,078 721,675 4.3454 2.946 2.946 2.953 2.925 2.959 244,683 2.9494 -0.23%
2017-05-12 0 4.350 4.310 4.360 4.300 4.350 278,000 1,204,220 4.3317 2.953 2.925 2.959 2.919 2.953 409,579 2.9401 1.40%
2017-05-11 0 4.290 4.290 4.320 4.250 4.350 928,000 4,001,840 4.3123 2.912 2.912 2.932 2.885 2.953 1,367,226 2.9270 1.18%
2017-05-10 0 4.240 4.230 4.240 4.220 4.250 560,574 2,376,641 4.2397 2.878 2.871 2.878 2.864 2.885 825,896 2.8777 0.95%
2017-05-09 0 4.200 4.170 4.200 4.170 4.220 215,400 904,828 4.2007 2.851 2.830 2.851 2.830 2.864 317,350 2.8512 0.72%
2017-05-08 0 4.170 4.170 4.190 4.170 4.170 22,000 91,740 4.1700 2.830 2.830 2.844 2.830 2.830 32,413 2.8304 0.24%
2017-05-05 0 4.160 4.160 4.200 4.140 4.160 88,800 368,336 4.1479 2.824 2.824 2.851 2.810 2.824 130,829 2.8154 -0.95%
2017-05-04 0 4.200 4.180 4.210 4.190 4.200 26,000 109,160 4.1985 2.851 2.837 2.858 2.844 2.851 38,306 2.8497 0.24%
2017-05-02 0 4.190 4.190 4.220 4.180 4.220 266,000 1,118,020 4.2031 2.844 2.844 2.864 2.837 2.864 391,899 2.8528 0.72%
2017-04-28 0 4.160 4.160 4.220 4.160 4.200 39,969 166,870 4.1750 2.824 2.824 2.864 2.824 2.851 58,886 2.8338 -0.48%
2017-04-27 0 4.180 4.180 4.200 4.160 4.180 122,000 509,860 4.1792 2.837 2.837 2.851 2.824 2.837 179,743 2.8366 0.00%
2017-04-26 0 4.180 4.170 4.190 4.110 4.180 187,348 782,252 4.1754 2.837 2.830 2.844 2.790 2.837 276,021 2.8340 0.00%
2017-04-25 0 4.180 4.150 4.180 4.120 4.220 222,000 921,820 4.1523 2.837 2.817 2.837 2.796 2.864 327,073 2.8184 1.46%
2017-04-24 0 4.120 4.070 4.120 4.070 4.130 44,000 180,960 4.1127 2.796 2.762 2.796 2.762 2.803 64,825 2.7915 0.24%
2017-04-21 0 4.110 4.080 4.110 4.110 4.110 30,000 123,300 4.1100 2.790 2.769 2.790 2.790 2.790 44,199 2.7896 0.24%
2017-04-20 0 4.100 4.070 4.100 4.050 4.140 254,000 1,042,840 4.1057 2.783 2.762 2.783 2.749 2.810 374,219 2.7867 1.23%
2017-04-19 0 4.050 4.050 4.060 4.040 4.050 48,000 194,120 4.0442 2.749 2.749 2.756 2.742 2.749 70,719 2.7450 0.00%
2017-04-18 0 4.050 4.050 4.090 4.030 4.120 148,000 606,880 4.1005 2.749 2.749 2.776 2.735 2.796 218,049 2.7832 -1.46%
2017-04-13 0 4.110 4.070 4.130 4.100 4.130 387,000 1,591,630 4.1127 2.790 2.762 2.803 2.783 2.803 570,169 2.7915 0.00%
2017-04-12 0 4.110 4.110 4.150 4.060 4.110 18,000 73,880 4.1044 2.790 2.790 2.817 2.756 2.790 26,519 2.7859 0.24%
2017-04-11 0 4.100 4.070 4.110 4.100 4.100 20,000 82,000 4.1000 2.783 2.762 2.790 2.783 2.783 29,466 2.7829 0.24%
2017-04-10 0 4.090 4.090 4.110 4.090 4.120 132,000 540,720 4.0964 2.776 2.776 2.790 2.776 2.796 194,476 2.7804 0.49%
2017-04-07 0 4.070 4.070 4.100 4.070 4.100 62,000 253,100 4.0823 2.762 2.762 2.783 2.762 2.783 91,345 2.7708 -0.97%
2017-04-06 0 4.110 4.080 4.110 4.080 4.120 30,000 122,480 4.0827 2.790 2.769 2.790 2.769 2.796 44,199 2.7711 -0.72%
2017-04-05 0 4.140 4.110 4.140 4.140 4.150 14,000 58,000 4.1429 2.810 2.790 2.810 2.810 2.817 20,626 2.8119 0.98%
2017-04-03 0 4.100 4.090 4.130 4.090 4.100 54,000 221,580 4.1033 2.783 2.776 2.803 2.776 2.783 79,558 2.7851 0.00%
2017-03-31 0 4.100 4.060 4.100 4.100 4.100 10,000 41,000 4.1000 2.783 2.756 2.783 2.783 2.783 14,733 2.7829 0.00%
2017-03-30 0 4.100 4.050 4.100 4.090 4.120 22,000 90,040 4.0927 2.783 2.749 2.783 2.776 2.796 32,413 2.7779 0.24%
2017-03-29 0 4.090 4.050 4.090 4.050 4.110 82,000 334,020 4.0734 2.776 2.749 2.776 2.749 2.790 120,811 2.7648 0.00%
2017-03-28 0 4.090 4.060 4.090 4.080 4.100 54,000 220,580 4.0848 2.776 2.756 2.776 2.769 2.783 79,558 2.7726 0.74%
2017-03-27 0 4.060 4.050 4.080 4.060 4.170 417,630 1,724,852 4.1301 2.756 2.749 2.769 2.756 2.830 615,296 2.8033 -2.87%
2017-03-24 0 4.180 4.170 4.200 4.180 4.180 11,166 46,592 4.1727 2.837 2.830 2.851 2.837 2.837 16,451 2.8322 -0.24%
2017-03-23 0 4.190 4.150 4.190 4.160 4.200 151,398 633,985 4.1875 2.844 2.817 2.844 2.824 2.851 223,055 2.8423 0.48%
2017-03-22 0 4.170 4.170 4.190 4.170 4.170 10,000 41,700 4.1700 2.830 2.830 2.844 2.830 2.830 14,733 2.8304 -1.42%
2017-03-21 0 4.230 4.170 4.230 4.200 4.240 188,830 796,401 4.2176 2.871 2.830 2.871 2.851 2.878 278,204 2.8627 0.71%
2017-03-20 0 4.200 4.150 4.200 4.150 4.200 207,691 859,050 4.1362 2.851 2.817 2.851 2.817 2.851 305,992 2.8074 -0.24%
2017-03-17 0 4.210 4.150 4.210 4.150 4.230 146,000 614,440 4.2085 2.858 2.817 2.858 2.817 2.871 215,102 2.8565 0.00%
2017-03-16 0 4.210 4.150 4.210 4.170 4.210 286,000 1,199,420 4.1938 2.858 2.817 2.858 2.830 2.858 421,365 2.8465 1.45%
2017-03-15 0 4.150 4.120 4.150 4.100 4.150 200,000 826,080 4.1304 2.817 2.796 2.817 2.783 2.817 294,661 2.8035 0.73%
2017-03-14 0 4.120 4.100 4.120 4.080 4.120 518,000 2,121,020 4.0946 2.796 2.783 2.796 2.769 2.796 763,171 2.7792 -0.72%
2017-03-13 0 4.150 4.130 4.150 4.130 4.180 231,630 961,020 4.1489 2.817 2.803 2.817 2.803 2.837 341,261 2.8161 -0.24%
2017-03-10 0 4.160 4.150 4.160 4.140 4.160 106,000 440,120 4.1521 2.824 2.817 2.824 2.810 2.824 156,170 2.8182 0.00%
2017-03-09 0 4.160 4.150 4.160 4.130 4.180 177,000 734,440 4.1494 2.824 2.817 2.824 2.803 2.837 260,775 2.8164 -0.95%
2017-03-08 0 4.200 4.180 4.200 4.180 4.200 394,000 1,654,680 4.1997 2.851 2.837 2.851 2.837 2.851 580,482 2.8505 0.00%
2017-03-07 0 4.200 4.190 4.200 4.120 4.230 638,000 2,670,780 4.1862 2.851 2.844 2.851 2.796 2.871 939,968 2.8414 0.00%
2017-03-06 0 4.200 4.180 4.200 4.140 4.260 354,000 1,480,880 4.1833 2.851 2.837 2.851 2.810 2.891 521,550 2.8394 -1.18%
2017-03-03 0 4.250 4.240 4.250 4.150 4.250 196,100 830,458 4.2349 2.885 2.878 2.885 2.817 2.885 288,915 2.8744 0.47%
2017-03-02 0 4.230 4.180 4.230 4.130 4.250 627,000 2,643,990 4.2169 2.871 2.837 2.871 2.803 2.885 923,762 2.8622 0.95%
2017-03-01 0 4.190 4.140 4.190 4.130 4.200 172,200 718,876 4.1747 2.844 2.810 2.844 2.803 2.851 253,703 2.8335 -0.48%
2017-02-28 0 4.210 4.170 4.210 4.170 4.250 547,000 2,296,505 4.1984 2.858 2.830 2.858 2.830 2.885 805,897 2.8496 0.24%
2017-02-27 0 4.200 4.210 4.220 4.150 4.220 687,000 2,882,290 4.1955 2.851 2.858 2.864 2.817 2.864 1,012,160 2.8477 1.20%
2017-02-24 0 4.150 4.090 4.150 4.020 4.160 784,000 3,221,000 4.1084 2.817 2.776 2.817 2.729 2.824 1,155,070 2.7886 1.97%
2017-02-23 0 4.070 4.010 4.070 4.070 4.090 100,000 407,660 4.0766 2.762 2.722 2.762 2.762 2.776 147,330 2.7670 0.25%
2017-02-22 0 4.060 4.010 4.060 4.000 4.070 527,000 2,114,590 4.0125 2.756 2.722 2.756 2.715 2.762 776,431 2.7235 -0.25%
2017-02-21 0 4.070 4.030 4.070 4.050 4.100 132,000 536,460 4.0641 2.762 2.735 2.762 2.749 2.783 194,476 2.7585 0.25%
2017-02-20 0 4.060 4.040 4.070 4.020 4.100 548,000 2,229,680 4.0688 2.756 2.742 2.762 2.729 2.783 807,371 2.7617 1.50%
2017-02-17 0 4.000 4.000 4.020 3.950 4.010 400,200 1,596,764 3.9899 2.715 2.715 2.729 2.681 2.722 589,616 2.7081 0.00%
2017-02-16 0 4.000 3.970 4.000 3.970 4.040 363,000 1,454,610 4.0072 2.715 2.695 2.715 2.695 2.742 534,809 2.7199 -0.25%
2017-02-15 0 4.010 3.980 4.020 3.980 4.090 416,300 1,684,134 4.0455 2.722 2.701 2.729 2.701 2.776 613,336 2.7459 -0.74%
2017-02-14 0 4.040 4.000 4.040 3.920 4.090 804,200 3,228,972 4.0151 2.742 2.715 2.742 2.661 2.776 1,184,831 2.7253 2.02%
2017-02-13 0 3.960 3.950 3.960 3.830 3.970 1,030,300 4,036,469 3.9178 2.688 2.681 2.688 2.600 2.695 1,517,945 2.6592 2.86%
2017-02-10 0 3.850 3.840 3.860 3.790 3.850 1,062,411 4,054,141 3.8160 2.613 2.606 2.620 2.572 2.613 1,565,254 2.5901 2.12%
2017-02-09 0 3.770 3.760 3.790 3.680 3.780 825,000 3,085,760 3.7403 2.559 2.552 2.572 2.498 2.566 1,215,476 2.5387 1.62%
2017-02-08 0 3.710 3.690 3.720 3.570 3.710 1,185,071 4,327,688 3.6518 2.518 2.505 2.525 2.423 2.518 1,745,970 2.4787 3.92%
2017-02-07 0 3.570 3.560 3.570 3.550 3.580 275,000 980,080 3.5639 2.423 2.416 2.423 2.410 2.430 405,159 2.4190 0.56%
2017-02-06 0 3.550 3.540 3.550 3.530 3.580 306,000 1,084,460 3.5440 2.410 2.403 2.410 2.396 2.430 450,831 2.4055 0.00%
2017-02-03 0 3.550 3.540 3.550 3.540 3.560 765,960 2,729,899 3.5640 2.410 2.403 2.410 2.403 2.416 1,128,492 2.4191 -1.11%
2017-02-02 0 3.590 3.560 3.590 3.560 3.600 200,000 713,600 3.5680 2.437 2.416 2.437 2.416 2.443 294,661 2.4218 0.28%
2017-02-01 0 3.580 3.580 3.620 3.540 3.640 755,000 2,710,350 3.5899 2.430 2.430 2.457 2.403 2.471 1,112,345 2.4366 0.85%
2017-01-27 0 3.550 3.530 3.550 3.530 3.570 67,000 237,340 3.5424 2.410 2.396 2.410 2.396 2.423 98,711 2.4044 0.57%
2017-01-26 0 3.530 3.520 3.530 3.510 3.600 1,606,000 5,695,840 3.5466 2.396 2.389 2.396 2.382 2.443 2,366,126 2.4072 0.00%
2017-01-25 0 3.530 3.530 3.560 3.370 3.870 4,010,895 14,283,054 3.5611 2.396 2.396 2.416 2.287 2.627 5,909,268 2.4171 19.66%
2017-01-24 1 - - - - - 0 0 - 2.002 - - - - 0 - 0.00%
2017-01-23 1 - - - - - 0 0 - 2.002 - - - - 0 - 0.00%
2017-01-20 1 - - - - - 0 0 - 2.002 - - - - 0 - 0.00%
2017-01-19 0 2.950 2.930 2.950 2.940 3.000 76,000 223,780 2.9445 2.002 1.989 2.002 1.996 2.036 111,971 1.9986 -0.34%
2017-01-18 0 2.960 2.960 2.990 2.950 2.990 74,000 221,060 2.9873 2.009 2.009 2.029 2.002 2.029 109,024 2.0276 1.02%
2017-01-17 0 2.930 2.930 2.980 - - 0 0 - 1.989 1.989 2.023 - - 0 - 0.00%
2017-01-16 0 2.930 2.930 2.960 2.910 2.910 22,000 64,020 2.9100 1.989 1.989 2.009 1.975 1.975 32,413 1.9752 -0.34%
2017-01-13 0 2.940 2.940 2.990 2.920 2.940 21,740 63,628 2.9268 1.996 1.996 2.029 1.982 1.996 32,030 1.9865 -0.68%
2017-01-12 0 2.960 2.940 2.990 - - 0 0 - 2.009 1.996 2.029 - - 0 - 0.00%
2017-01-11 0 2.960 2.950 2.970 2.960 2.980 36,000 106,680 2.9633 2.009 2.002 2.016 2.009 2.023 53,039 2.0114 0.34%
2017-01-10 0 2.950 2.930 2.950 2.930 2.950 24,090 70,820 2.9398 2.002 1.989 2.002 1.989 2.002 35,492 1.9954 0.34%
2017-01-09 0 2.940 2.940 2.960 2.920 2.930 5,000 14,600 2.9200 1.996 1.996 2.009 1.982 1.989 7,367 1.9819 0.34%
2017-01-06 0 2.930 2.930 2.950 2.930 2.930 100,000 293,000 2.9300 1.989 1.989 2.002 1.989 1.989 147,330 1.9887 0.00%
2017-01-05 0 2.930 2.930 2.950 2.930 2.950 90,000 265,000 2.9444 1.989 1.989 2.002 1.989 2.002 132,597 1.9985 -0.34%
2017-01-04 0 2.940 2.960 2.980 2.930 2.950 50,000 146,880 2.9376 1.996 2.009 2.023 1.989 2.002 73,665 1.9939 -2.65%
2017-01-03 0 3.020 2.950 3.020 - - 0 0 - 2.050 2.002 2.050 - - 0 - -0.33%
2016-12-30 0 3.030 2.950 3.030 2.940 3.030 120,000 359,880 2.9990 2.057 2.002 2.057 1.996 2.057 176,796 2.0356 2.71%
2016-12-29 0 2.950 2.920 2.950 2.900 2.980 64,000 185,920 2.9050 2.002 1.982 2.002 1.968 2.023 94,291 1.9718 0.00%
2016-12-28 0 2.950 2.900 2.950 - - 1,694 4,844 2.8595 2.002 1.968 2.002 - - 2,496 1.9409 0.00%
2016-12-23 0 2.950 2.910 2.980 - - 0 0 - 2.002 1.975 2.023 - - 0 - 0.00%
2016-12-22 0 2.950 2.950 2.970 2.900 2.920 26,000 75,620 2.9085 2.002 2.002 2.016 1.968 1.982 38,306 1.9741 0.00%
2016-12-21 0 2.950 2.950 2.980 2.900 2.910 22,000 63,820 2.9009 2.002 2.002 2.023 1.968 1.975 32,413 1.9690 0.00%
2016-12-20 0 2.950 2.930 2.990 - - 0 0 - 2.002 1.989 2.029 - - 0 - 0.00%
2016-12-19 0 2.950 2.930 2.990 - - 0 0 - 2.002 1.989 2.029 - - 0 - 0.00%
2016-12-16 0 2.950 2.930 2.990 - - 0 0 - 2.002 1.989 2.029 - - 0 - 0.00%
2016-12-15 0 2.950 2.930 2.960 2.950 2.960 72,000 212,920 2.9572 2.002 1.989 2.009 2.002 2.009 106,078 2.0072 -0.67%
2016-12-14 0 2.970 2.970 2.990 - - 0 0 - 2.016 2.016 2.029 - - 0 - 0.68%
2016-12-13 0 2.950 2.950 2.990 2.950 2.950 10,000 29,520 2.9520 2.002 2.002 2.029 2.002 2.002 14,733 2.0037 -0.34%
2016-12-12 0 2.960 2.950 2.960 2.960 2.960 26,440 78,240 2.9592 2.009 2.002 2.009 2.009 2.009 38,954 2.0085 -0.34%
2016-12-09 0 2.970 2.950 2.990 - - 0 0 - 2.016 2.002 2.029 - - 0 - 0.00%
2016-12-08 0 2.970 2.950 2.990 - - 0 0 - 2.016 2.002 2.029 - - 0 - 0.00%
2016-12-07 0 2.970 2.940 2.970 2.970 2.970 18,000 53,460 2.9700 2.016 1.996 2.016 2.016 2.016 26,519 2.0159 0.34%
2016-12-06 0 2.960 2.960 2.990 2.960 2.960 2,000 5,920 2.9600 2.009 2.009 2.029 2.009 2.009 2,947 2.0091 0.34%
2016-12-05 0 2.950 2.940 2.950 2.950 2.960 104,000 306,840 2.9504 2.002 1.996 2.002 2.002 2.009 153,224 2.0026 -0.34%
2016-12-02 0 2.960 2.940 3.000 - - 0 0 - 2.009 1.996 2.036 - - 0 - 0.00%
2016-12-01 0 2.960 2.940 3.000 2.940 2.960 36,000 106,240 2.9511 2.009 1.996 2.036 1.996 2.009 53,039 2.0031 0.00%
2016-11-30 0 2.960 2.950 2.980 2.940 2.960 42,000 123,940 2.9510 2.009 2.002 2.023 1.996 2.009 61,879 2.0029 -0.34%
2016-11-29 0 2.970 2.970 2.980 2.950 2.960 5,000 14,720 2.9440 2.016 2.016 2.023 2.002 2.009 7,367 1.9982 -0.34%
2016-11-28 0 2.980 2.980 3.000 - - 0 0 - 2.023 2.023 2.036 - - 0 - 0.34%
2016-11-25 0 2.970 2.960 3.000 2.970 2.970 10,000 29,700 2.9700 2.016 2.009 2.036 2.016 2.016 14,733 2.0159 0.34%
2016-11-24 0 2.960 2.950 3.000 2.960 2.960 6,000 17,760 2.9600 2.009 2.002 2.036 2.009 2.009 8,840 2.0091 -0.34%
2016-11-23 0 2.970 2.940 2.970 2.970 2.970 10,086 29,951 2.9696 2.016 1.996 2.016 2.016 2.016 14,860 2.0156 0.68%
2016-11-22 0 2.950 2.940 2.980 2.950 2.950 3,100 9,090 2.9323 2.002 1.996 2.023 2.002 2.002 4,567 1.9903 0.34%
2016-11-21 0 2.940 2.940 2.980 2.910 2.940 100,000 292,140 2.9214 1.996 1.996 2.023 1.975 1.996 147,330 1.9829 -1.34%
2016-11-18 0 2.980 2.940 2.990 2.920 2.980 180,000 528,860 2.9381 2.023 1.996 2.029 1.982 2.023 265,195 1.9942 2.76%
2016-11-17 0 2.900 2.900 2.920 2.900 2.920 60,000 175,000 2.9167 1.968 1.968 1.982 1.968 1.982 88,398 1.9797 0.00%
2016-11-16 0 2.900 2.900 2.930 2.900 2.910 336,000 974,420 2.9001 1.968 1.968 1.989 1.968 1.975 495,030 1.9684 0.00%
2016-11-15 0 2.900 2.900 2.910 2.890 2.920 398,000 1,154,460 2.9007 1.968 1.968 1.975 1.962 1.982 586,375 1.9688 -0.34%
2016-11-14 0 2.910 2.910 2.960 2.910 2.960 272,000 794,060 2.9193 1.975 1.975 2.009 1.975 2.009 400,739 1.9815 -1.36%
2016-11-11 0 2.950 2.940 2.960 2.940 2.960 58,000 170,960 2.9476 2.002 1.996 2.009 1.996 2.009 85,452 2.0007 -1.34%
2016-11-10 0 2.990 2.950 2.990 2.990 2.990 4,000 11,960 2.9900 2.029 2.002 2.029 2.029 2.029 5,893 2.0295 1.01%
2016-11-09 0 2.960 2.930 2.970 2.900 2.970 394,000 1,152,100 2.9241 2.009 1.989 2.016 1.968 2.016 580,482 1.9847 -1.00%
2016-11-08 0 2.990 2.980 3.000 2.980 2.990 74,000 221,160 2.9886 2.029 2.023 2.036 2.023 2.029 109,024 2.0285 -0.33%
2016-11-07 0 3.000 3.000 3.070 3.000 3.000 2,000 6,000 3.0000 2.036 2.036 2.084 2.036 2.036 2,947 2.0362 -0.33%
2016-11-04 0 3.010 2.980 2.990 2.990 3.010 64,000 191,520 2.9925 2.043 2.023 2.029 2.029 2.043 94,291 2.0311 0.00%
2016-11-03 0 3.010 3.010 3.090 - - 0 0 - 2.043 2.043 2.097 - - 0 - 0.00%
2016-11-02 0 3.010 3.010 3.030 3.010 3.010 110,000 331,100 3.0100 2.043 2.043 2.057 2.043 2.043 162,063 2.0430 -0.33%
2016-11-01 0 3.020 3.010 3.090 3.010 3.020 140,000 421,900 3.0136 2.050 2.043 2.097 2.043 2.050 206,263 2.0455 0.00%
2016-10-31 0 3.020 3.020 3.090 3.010 3.010 33,300 100,194 3.0088 2.050 2.050 2.097 2.043 2.043 49,061 2.0422 0.33%
2016-10-28 0 3.010 3.010 3.030 2.990 3.050 262,000 789,740 3.0143 2.043 2.043 2.057 2.029 2.070 386,006 2.0459 -1.95%
2016-10-27 0 3.070 3.050 3.080 - - 0 0 - 2.084 2.070 2.091 - - 0 - 0.00%
2016-10-26 0 3.070 3.050 3.080 3.070 3.070 2,000 6,140 3.0700 2.084 2.070 2.091 2.084 2.084 2,947 2.0838 0.00%
2016-10-25 0 3.070 3.070 3.090 3.050 3.050 192,000 590,691 3.0765 2.084 2.084 2.097 2.070 2.070 282,874 2.0882 -0.97%
2016-10-24 0 3.100 3.080 3.100 3.090 3.130 34,000 105,580 3.1053 2.104 2.091 2.104 2.097 2.124 50,092 2.1077 0.65%
2016-10-20 0 3.080 3.040 3.090 3.040 3.080 32,000 97,380 3.0431 2.091 2.063 2.097 2.063 2.091 47,146 2.0655 0.33%
2016-10-19 0 3.070 3.040 3.080 - - 0 0 - 2.084 2.063 2.091 - - 0 - 0.00%
2016-10-18 0 3.070 3.040 3.090 3.040 3.070 17,600 53,760 3.0545 2.084 2.063 2.097 2.063 2.084 25,930 2.0733 0.33%
2016-10-17 0 3.060 3.040 3.060 3.060 3.080 40,000 122,680 3.0670 2.077 2.063 2.077 2.077 2.091 58,932 2.0817 0.99%
2016-10-14 0 3.030 3.030 3.060 3.020 3.020 62,000 187,240 3.0200 2.057 2.057 2.077 2.050 2.050 91,345 2.0498 0.00%
2016-10-13 0 3.030 3.020 3.080 3.030 3.040 68,171 206,733 3.0326 2.057 2.050 2.091 2.057 2.063 100,437 2.0583 -0.66%
2016-10-12 0 3.050 3.030 3.050 3.040 3.050 68,000 206,780 3.0409 2.070 2.057 2.070 2.063 2.070 100,185 2.0640 0.33%
2016-10-11 0 3.040 3.030 3.080 3.040 3.050 4,000 12,180 3.0450 2.063 2.057 2.091 2.063 2.070 5,893 2.0668 -0.65%
2016-10-07 0 3.060 3.050 3.060 3.050 3.060 8,000 24,460 3.0575 2.077 2.070 2.077 2.070 2.077 11,786 2.0753 -0.33%
2016-10-06 0 3.070 3.060 3.090 3.050 3.100 247,669 758,940 3.0643 2.084 2.077 2.097 2.070 2.104 364,892 2.0799 0.33%
2016-10-05 0 3.060 3.050 3.090 3.060 3.060 22,000 67,320 3.0600 2.077 2.070 2.097 2.077 2.077 32,413 2.0770 -0.33%
2016-10-04 0 3.070 3.070 3.090 3.050 3.050 30,000 91,500 3.0500 2.084 2.084 2.097 2.070 2.070 44,199 2.0702 0.00%
2016-10-03 0 3.070 3.070 3.090 3.050 3.070 44,000 134,460 3.0559 2.084 2.084 2.097 2.070 2.084 64,825 2.0742 -0.65%
2016-09-30 0 3.090 3.070 3.100 3.060 3.090 70,000 214,700 3.0671 2.097 2.084 2.104 2.077 2.097 103,131 2.0818 -0.32%
2016-09-29 0 3.100 3.070 3.100 3.070 3.100 60,000 185,080 3.0847 2.104 2.084 2.104 2.084 2.104 88,398 2.0937 0.98%
2016-09-28 0 3.070 3.070 3.090 3.070 3.090 22,000 67,740 3.0791 2.084 2.084 2.097 2.084 2.097 32,413 2.0899 0.00%
2016-09-27 0 3.070 3.070 3.090 3.040 3.060 118,000 359,940 3.0503 2.084 2.084 2.097 2.063 2.077 173,850 2.0704 0.66%
2016-09-26 0 3.050 3.050 3.060 3.050 3.070 124,458 381,126 3.0623 2.070 2.070 2.077 2.070 2.084 183,364 2.0785 -0.97%
2016-09-23 0 3.080 3.070 3.090 3.080 3.100 158,000 488,880 3.0942 2.091 2.084 2.097 2.091 2.104 232,782 2.1002 0.33%
2016-09-22 0 3.070 3.060 3.080 3.060 3.080 173,100 531,664 3.0714 2.084 2.077 2.091 2.077 2.091 255,029 2.0847 -0.32%
2016-09-21 0 3.080 3.040 3.080 3.070 3.080 36,000 110,540 3.0706 2.091 2.063 2.091 2.084 2.091 53,039 2.0841 0.00%
2016-09-20 0 3.080 3.060 3.080 3.030 3.080 8,000 24,500 3.0625 2.091 2.077 2.091 2.057 2.091 11,786 2.0787 0.65%
2016-09-19 0 3.060 3.030 3.060 3.010 3.060 8,243 25,084 3.0431 2.077 2.057 2.077 2.043 2.077 12,144 2.0655 1.32%
2016-09-15 0 3.020 3.010 3.040 3.020 3.050 178,000 539,560 3.0312 2.050 2.043 2.063 2.050 2.070 262,248 2.0574 -1.63%
2016-09-14 0 3.070 3.030 3.070 - - 0 0 - 2.084 2.057 2.084 - - 0 - -0.32%
2016-09-13 0 3.080 3.030 3.080 3.080 3.080 12,000 36,960 3.0800 2.091 2.057 2.091 2.091 2.091 17,680 2.0905 1.65%
2016-09-12 0 3.030 3.010 3.040 3.020 3.040 64,000 194,320 3.0363 2.057 2.043 2.063 2.050 2.063 94,291 2.0608 -0.98%
2016-09-09 0 3.060 3.050 3.060 3.050 3.070 292,000 892,280 3.0558 2.077 2.070 2.077 2.070 2.084 430,205 2.0741 -1.61%
2016-09-08 0 3.110 3.100 3.110 - - 0 0 - 2.111 2.104 2.111 - - 0 - 0.00%
2016-09-07 0 3.110 3.080 3.120 3.080 3.110 644,093 1,994,860 3.0972 2.111 2.091 2.118 2.091 2.111 948,945 2.1022 0.00%
2016-09-06 0 3.110 3.100 3.110 3.100 3.120 156,000 483,760 3.1010 2.111 2.104 2.111 2.104 2.118 229,835 2.1048 0.32%
2016-09-05 0 3.100 3.100 3.120 3.100 3.110 290,000 899,540 3.1019 2.104 2.104 2.118 2.104 2.111 427,258 2.1054 0.65%
2016-09-02 0 3.080 3.080 3.100 3.070 3.070 16,000 49,120 3.0700 2.091 2.091 2.104 2.084 2.084 23,573 2.0838 0.33%
2016-09-01 0 3.070 3.070 3.090 3.050 3.100 132,000 404,900 3.0674 2.084 2.084 2.097 2.070 2.104 194,476 2.0820 0.66%
2016-08-31 0 3.050 3.020 3.060 3.010 3.050 256,000 776,220 3.0321 2.070 2.050 2.077 2.043 2.070 377,166 2.0580 0.33%
2016-08-30 0 3.040 3.020 3.040 3.040 3.040 6,000 18,240 3.0400 2.063 2.050 2.063 2.063 2.063 8,840 2.0634 -0.16%
2016-08-29 0 3.170 3.160 3.170 3.170 3.180 56,000 177,680 3.1729 2.067 2.060 2.067 2.067 2.073 85,892 2.0686 0.00%
2016-08-26 0 3.170 3.160 3.190 3.170 3.170 40,000 126,800 3.1700 2.067 2.060 2.080 2.067 2.067 61,351 2.0668 0.00%
2016-08-25 0 3.170 3.160 3.180 - - 0 0 - 2.067 2.060 2.073 - - 0 - 0.00%
2016-08-24 0 3.170 3.170 3.190 3.160 3.160 72,000 227,520 3.1600 2.067 2.067 2.080 2.060 2.060 110,432 2.0603 0.32%
2016-08-23 0 3.160 3.150 3.160 3.150 3.200 225,543 719,658 3.1908 2.060 2.054 2.060 2.054 2.086 345,934 2.0803 0.00%
2016-08-22 0 3.160 3.150 3.190 3.160 3.170 56,000 177,000 3.1607 2.060 2.054 2.080 2.060 2.067 85,892 2.0607 -1.25%
2016-08-19 0 3.200 3.170 3.200 3.190 3.200 19,942 63,518 3.1851 2.086 2.067 2.086 2.080 2.086 30,587 2.0767 0.00%
2016-08-18 0 3.200 3.170 3.200 3.170 3.200 28,000 89,300 3.1893 2.086 2.067 2.086 2.067 2.086 42,946 2.0794 0.31%
2016-08-17 0 3.190 3.190 3.200 3.160 3.190 14,000 44,360 3.1686 2.080 2.080 2.086 2.060 2.080 21,473 2.0659 -0.31%
2016-08-16 0 3.200 3.170 3.210 3.160 3.200 54,000 172,260 3.1900 2.086 2.067 2.093 2.060 2.086 82,824 2.0798 0.95%
2016-08-15 0 3.170 3.150 3.170 3.150 3.200 32,000 101,640 3.1763 2.067 2.054 2.067 2.054 2.086 49,081 2.0709 0.63%
2016-08-12 0 3.150 3.120 3.150 3.150 3.150 2,000 6,300 3.1500 2.054 2.034 2.054 2.054 2.054 3,068 2.0537 0.00%
2016-08-11 0 3.150 3.130 3.150 3.130 3.160 284,000 893,240 3.1452 2.054 2.041 2.054 2.041 2.060 435,595 2.0506 0.32%
2016-08-10 0 3.140 3.120 3.140 3.080 3.140 186,000 581,960 3.1288 2.047 2.034 2.047 2.008 2.047 285,284 2.0399 0.64%
2016-08-09 0 3.120 3.110 3.130 3.110 3.120 125,000 389,840 3.1187 2.034 2.028 2.041 2.028 2.034 191,723 2.0333 0.00%
2016-08-08 0 3.120 3.110 3.130 3.100 3.130 154,500 479,875 3.1060 2.034 2.028 2.041 2.021 2.041 236,970 2.0250 0.65%
2016-08-05 0 3.100 3.100 3.110 3.090 3.100 82,000 253,880 3.0961 2.021 2.021 2.028 2.015 2.021 125,770 2.0186 0.32%
2016-08-04 0 3.090 3.090 3.110 3.090 3.110 122,000 377,580 3.0949 2.015 2.015 2.028 2.015 2.028 187,122 2.0178 -0.64%
2016-08-03 0 3.110 3.110 3.120 3.090 3.110 232,500 720,420 3.0986 2.028 2.028 2.034 2.015 2.028 356,605 2.0202 0.32%
2016-08-01 0 3.100 3.080 3.100 3.080 3.100 52,828 163,188 3.0890 2.021 2.008 2.021 2.008 2.021 81,027 2.0140 0.65%
2016-07-29 0 3.080 3.080 3.090 3.080 3.110 198,000 611,140 3.0866 2.008 2.008 2.015 2.008 2.028 303,689 2.0124 -0.32%
2016-07-28 0 3.090 3.090 3.100 3.090 3.100 110,000 340,940 3.0995 2.015 2.015 2.021 2.015 2.021 168,716 2.0208 0.00%
2016-07-27 0 3.090 3.090 3.100 3.090 3.100 107,464 332,090 3.0902 2.015 2.015 2.021 2.015 2.021 164,827 2.0148 0.32%
2016-07-26 0 3.080 3.080 3.100 3.080 3.110 182,000 563,020 3.0935 2.008 2.008 2.021 2.008 2.028 279,149 2.0169 0.33%
2016-07-25 0 3.070 3.070 3.080 3.060 3.060 36,000 110,160 3.0600 2.002 2.002 2.008 1.995 1.995 55,216 1.9951 -0.65%
2016-07-22 0 3.090 3.050 3.090 3.050 3.090 12,000 36,760 3.0633 2.015 1.989 2.015 1.989 2.015 18,405 1.9972 0.65%
2016-07-21 0 3.070 3.050 3.090 3.070 3.090 165,260 508,057 3.0743 2.002 1.989 2.015 2.002 2.015 253,473 2.0044 0.33%
2016-07-20 0 3.060 3.040 3.060 3.040 3.060 192,000 586,480 3.0546 1.995 1.982 1.995 1.982 1.995 294,487 1.9915 0.66%
2016-07-19 0 3.040 3.020 3.040 3.030 3.040 68,000 206,200 3.0324 1.982 1.969 1.982 1.976 1.982 104,297 1.9770 0.66%
2016-07-18 0 3.020 3.020 3.030 3.020 3.020 110,000 332,200 3.0200 1.969 1.969 1.976 1.969 1.969 168,716 1.9690 0.33%
2016-07-15 0 3.010 3.010 3.030 3.010 3.020 32,928 99,366 3.0177 1.962 1.962 1.976 1.962 1.969 50,504 1.9675 0.00%
2016-07-14 0 3.010 3.010 3.030 3.010 3.010 30,000 90,300 3.0100 1.962 1.962 1.976 1.962 1.962 46,014 1.9625 0.00%
2016-07-13 0 3.010 3.010 3.020 3.010 3.020 52,000 156,840 3.0162 1.962 1.962 1.969 1.962 1.969 79,757 1.9665 -0.33%
2016-07-12 0 3.020 3.020 3.060 3.020 3.040 28,000 84,960 3.0343 1.969 1.969 1.995 1.969 1.982 42,946 1.9783 -1.31%
2016-07-11 0 3.060 3.010 3.070 3.030 3.060 98,000 298,340 3.0443 1.995 1.962 2.002 1.976 1.995 150,311 1.9848 0.99%
2016-07-08 0 3.030 3.000 3.050 2.980 3.030 81,500 245,420 3.0113 1.976 1.956 1.989 1.943 1.976 125,003 1.9633 0.33%
2016-07-07 0 3.020 3.000 3.030 3.000 3.030 92,745 278,921 3.0074 1.969 1.956 1.976 1.956 1.976 142,251 1.9608 0.00%
2016-07-06 0 3.020 2.960 3.050 3.020 3.020 20,000 60,400 3.0200 1.969 1.930 1.989 1.969 1.969 30,676 1.9690 -0.98%
2016-07-05 0 3.050 2.980 3.050 3.000 3.050 174,000 530,040 3.0462 1.989 1.943 1.989 1.956 1.989 266,878 1.9861 2.35%
2016-07-04 0 2.980 2.980 3.000 2.970 2.980 278,000 827,940 2.9782 1.943 1.943 1.956 1.936 1.943 426,392 1.9417 0.00%
2016-06-30 0 2.980 2.970 2.980 2.960 3.000 44,000 131,240 2.9827 1.943 1.936 1.943 1.930 1.956 67,487 1.9447 0.00%
2016-06-29 0 2.980 2.930 2.980 2.980 3.000 90,376 270,089 2.9885 1.943 1.910 1.943 1.943 1.956 138,617 1.9485 -0.67%
2016-06-28 0 3.000 3.000 3.050 3.000 3.000 40,000 120,000 3.0000 1.956 1.956 1.989 1.956 1.956 61,351 1.9559 0.33%
2016-06-27 0 2.990 2.990 3.050 2.990 3.010 46,000 138,340 3.0074 1.949 1.949 1.989 1.949 1.962 70,554 1.9608 -0.33%
2016-06-24 0 3.000 2.980 3.000 2.950 3.020 342,000 1,017,620 2.9755 1.956 1.943 1.956 1.923 1.969 524,554 1.9400 -0.66%
2016-06-23 0 3.020 3.020 3.050 3.020 3.040 4,000 12,120 3.0300 1.969 1.969 1.989 1.969 1.982 6,135 1.9755 0.00%
2016-06-22 0 3.020 3.020 3.040 3.000 3.020 139,000 417,740 3.0053 1.969 1.969 1.982 1.956 1.969 213,196 1.9594 0.67%
2016-06-21 0 3.000 3.000 3.040 3.000 3.020 100,000 301,240 3.0124 1.956 1.956 1.982 1.956 1.969 153,378 1.9640 -0.66%
2016-06-20 0 3.020 3.020 3.030 3.020 3.020 84,000 253,680 3.0200 1.969 1.969 1.976 1.969 1.969 128,838 1.9690 0.33%
2016-06-17 0 3.010 3.010 3.040 2.990 3.050 123,055 371,291 3.0173 1.962 1.962 1.982 1.949 1.989 188,740 1.9672 0.33%
2016-06-16 0 3.000 3.000 3.030 2.980 2.980 36,000 107,280 2.9800 1.956 1.956 1.976 1.943 1.943 55,216 1.9429 0.00%
2016-06-15 0 3.000 2.980 3.030 2.970 3.000 16,000 47,820 2.9888 1.956 1.943 1.976 1.936 1.956 24,541 1.9486 0.00%
2016-06-14 0 3.000 3.000 3.040 - - 0 0 - 1.956 1.956 1.982 - - 0 - 0.67%
2016-06-13 0 2.980 2.980 3.020 2.980 2.990 118,000 351,700 2.9805 1.943 1.943 1.969 1.943 1.949 180,987 1.9432 -2.30%
2016-06-10 0 3.050 3.040 3.080 2.980 3.120 140,342 433,485 3.0888 1.989 1.982 2.008 1.943 2.034 215,254 2.0138 -0.33%
2016-06-08 0 3.060 3.050 3.060 2.980 3.100 262,000 793,220 3.0276 1.995 1.989 1.995 1.943 2.021 401,852 1.9739 2.00%
2016-06-07 0 3.000 2.980 3.020 2.980 3.000 18,000 53,920 2.9956 1.956 1.943 1.969 1.943 1.956 27,608 1.9530 1.69%
2016-06-06 0 2.950 2.940 2.980 2.950 2.950 72,000 212,400 2.9500 1.923 1.917 1.943 1.923 1.923 110,432 1.9233 -0.67%
2016-06-03 0 2.970 2.950 2.970 2.930 2.970 12,000 35,380 2.9483 1.936 1.923 1.936 1.910 1.936 18,405 1.9223 0.68%
2016-06-02 0 2.950 2.950 2.960 2.950 2.950 30,000 88,500 2.9500 1.923 1.923 1.930 1.923 1.923 46,014 1.9233 0.00%
2016-06-01 0 2.950 2.930 2.960 - - 0 0 - 1.923 1.910 1.930 - - 0 - 0.00%
2016-05-31 0 2.950 2.920 2.960 - - 0 0 - 1.923 1.904 1.930 - - 0 - 0.00%
2016-05-30 0 2.950 2.920 2.960 2.950 2.950 88,376 260,671 2.9496 1.923 1.904 1.930 1.923 1.923 135,550 1.9231 1.37%
2016-05-27 0 2.910 2.900 2.950 - - 0 0 - 1.897 1.891 1.923 - - 0 - 0.00%
2016-05-26 0 2.910 2.900 2.950 2.910 2.910 20,000 58,200 2.9100 1.897 1.891 1.923 1.897 1.897 30,676 1.8973 0.00%
2016-05-25 0 2.910 2.910 2.940 2.900 2.900 56,000 162,400 2.9000 1.897 1.897 1.917 1.891 1.891 85,892 1.8907 1.04%
2016-05-24 0 2.880 2.870 2.880 - - 0 0 - 1.878 1.871 1.878 - - 0 - 0.00%
2016-05-23 0 2.880 2.870 2.880 2.850 2.900 62,000 178,800 2.8839 1.878 1.871 1.878 1.858 1.891 95,095 1.8802 -0.69%
2016-05-20 0 2.900 2.890 2.900 2.900 2.900 44,000 127,600 2.9000 1.891 1.884 1.891 1.891 1.891 67,487 1.8907 0.00%
2016-05-19 0 2.900 2.900 2.940 - - 0 0 - 1.891 1.891 1.917 - - 0 - 0.35%
2016-05-18 0 2.890 2.870 2.900 - - 0 0 - 1.884 1.871 1.891 - - 0 - 0.00%
2016-05-17 0 2.890 2.880 2.890 2.890 2.900 42,000 121,460 2.8919 1.884 1.878 1.884 1.884 1.891 64,419 1.8855 0.00%
2016-05-16 0 2.890 2.890 2.910 2.880 2.920 208,000 603,100 2.8995 1.884 1.884 1.897 1.878 1.904 319,027 1.8904 -1.37%
2016-05-13 0 2.930 2.910 2.940 2.930 2.960 298,000 877,500 2.9446 1.910 1.897 1.917 1.910 1.930 457,068 1.9198 -0.68%
2016-05-12 0 2.950 2.940 2.950 2.940 2.980 143,000 422,220 2.9526 1.923 1.917 1.923 1.917 1.943 219,331 1.9250 -0.34%
2016-05-11 0 2.960 2.930 2.970 2.930 2.960 120,000 354,400 2.9533 1.930 1.910 1.936 1.910 1.930 184,054 1.9255 1.02%
2016-05-10 0 2.930 2.920 2.950 2.910 2.970 52,000 152,800 2.9385 1.910 1.904 1.923 1.897 1.936 79,757 1.9158 -2.01%
2016-05-09 0 2.990 2.940 2.990 2.940 2.990 115,100 340,310 2.9566 1.949 1.917 1.949 1.917 1.949 176,539 1.9277 0.67%
2016-05-06 0 2.970 2.950 2.970 2.950 3.000 332,000 987,460 2.9743 1.936 1.923 1.936 1.923 1.956 509,216 1.9392 0.00%
2016-05-05 0 2.970 2.960 2.980 2.970 2.990 148,000 440,260 2.9747 1.936 1.930 1.943 1.936 1.949 227,000 1.9395 -1.00%
2016-05-04 0 3.000 2.980 3.000 2.940 3.020 254,000 757,640 2.9828 1.956 1.943 1.956 1.917 1.969 389,581 1.9448 2.04%
2016-05-03 0 2.940 2.920 2.940 2.940 2.940 2,725,100 8,053,186 2.9552 1.917 1.904 1.917 1.917 1.917 4,179,716 1.9267 -0.34%
2016-04-29 0 2.950 2.920 2.980 2.950 2.980 90,000 265,980 2.9553 1.923 1.904 1.943 1.923 1.943 138,041 1.9268 -1.01%
2016-04-28 0 2.980 2.950 2.990 2.950 3.000 170,000 504,720 2.9689 1.943 1.923 1.949 1.923 1.956 260,743 1.9357 1.36%
2016-04-27 0 2.940 2.930 2.940 2.940 2.940 46,000 135,240 2.9400 1.917 1.910 1.917 1.917 1.917 70,554 1.9168 0.00%
2016-04-26 0 2.940 2.930 2.940 2.920 2.940 82,000 239,960 2.9263 1.917 1.910 1.917 1.904 1.917 125,770 1.9079 0.34%
2016-04-25 0 2.930 2.910 2.930 2.930 2.930 12,000 35,160 2.9300 1.910 1.897 1.910 1.910 1.910 18,405 1.9103 0.00%
2016-04-22 0 2.930 2.920 2.930 2.930 2.930 40,000 117,200 2.9300 1.910 1.904 1.910 1.910 1.910 61,351 1.9103 0.00%
2016-04-21 0 2.930 2.930 2.950 2.930 2.930 33,000 96,650 2.9288 1.910 1.910 1.923 1.910 1.910 50,615 1.9095 -1.01%
2016-04-20 0 2.960 2.920 2.960 2.940 2.960 34,000 100,500 2.9559 1.930 1.904 1.930 1.917 1.930 52,149 1.9272 1.02%
2016-04-19 0 2.930 2.890 2.940 2.900 2.930 34,035 98,800 2.9029 1.910 1.884 1.917 1.891 1.910 52,202 1.8926 1.03%
2016-04-18 0 2.900 2.850 2.900 2.840 2.900 26,000 74,100 2.8500 1.891 1.858 1.891 1.852 1.891 39,878 1.8581 1.40%
2016-04-15 0 2.860 2.860 2.870 2.860 2.860 14,000 40,040 2.8600 1.865 1.865 1.871 1.865 1.865 21,473 1.8647 0.70%
2016-04-14 0 2.840 2.840 2.870 2.840 2.840 35,000 99,360 2.8389 1.852 1.852 1.871 1.852 1.852 53,682 1.8509 -0.70%
2016-04-13 0 2.860 2.860 2.870 2.820 2.870 181,000 514,650 2.8434 1.865 1.865 1.871 1.839 1.871 277,615 1.8538 1.78%
2016-04-12 0 2.810 2.810 2.830 2.810 2.810 20,000 56,200 2.8100 1.832 1.832 1.845 1.832 1.832 30,676 1.8321 0.00%
2016-04-11 0 2.810 2.810 2.830 2.780 2.800 50,000 139,640 2.7928 1.832 1.832 1.845 1.813 1.826 76,689 1.8209 0.36%
2016-04-08 0 2.800 2.790 2.830 2.780 2.800 66,290 184,900 2.7893 1.826 1.819 1.845 1.813 1.826 101,675 1.8185 0.00%
2016-04-07 0 2.800 2.790 2.810 2.800 2.800 20,000 56,000 2.8000 1.826 1.819 1.832 1.826 1.826 30,676 1.8255 0.00%
2016-04-06 0 2.800 2.780 2.800 - - 0 0 - 1.826 1.813 1.826 - - 0 - 0.00%
2016-04-05 0 2.800 2.780 2.800 2.800 2.800 130,000 364,000 2.8000 1.826 1.813 1.826 1.826 1.826 199,392 1.8255 -0.36%
2016-04-01 0 2.810 2.810 2.830 2.800 2.800 126,060 352,966 2.8000 1.832 1.832 1.845 1.826 1.826 193,349 1.8255 0.00%
2016-03-31 0 2.810 2.810 2.830 2.800 2.800 38,000 106,400 2.8000 1.832 1.832 1.845 1.826 1.826 58,284 1.8255 0.36%
2016-03-30 0 2.800 2.800 2.830 - - 0 0 - 1.826 1.826 1.845 - - 0 - 0.36%
2016-03-29 0 2.790 2.780 2.830 2.790 2.790 2,000 5,580 2.7900 1.819 1.813 1.845 1.819 1.819 3,068 1.8190 -0.36%
2016-03-24 0 2.800 2.780 2.800 2.800 2.800 128,000 358,400 2.8000 1.826 1.813 1.826 1.826 1.826 196,324 1.8255 -0.71%
2016-03-23 0 2.820 2.820 2.830 2.820 2.830 42,000 118,560 2.8229 1.839 1.839 1.845 1.839 1.845 64,419 1.8405 -0.35%
2016-03-22 0 2.830 2.820 2.830 2.830 2.830 10,000 28,300 2.8300 1.845 1.839 1.845 1.845 1.845 15,338 1.8451 0.00%
2016-03-21 0 2.830 2.820 2.830 2.820 2.830 50,000 141,300 2.8260 1.845 1.839 1.845 1.839 1.845 76,689 1.8425 0.00%
2016-03-18 0 2.830 2.820 2.850 2.810 2.850 112,390 316,628 2.8172 1.845 1.839 1.858 1.832 1.858 172,382 1.8368 0.71%
2016-03-17 0 2.810 2.800 2.810 2.810 2.820 170,000 478,020 2.8119 1.832 1.826 1.832 1.832 1.839 260,743 1.8333 0.36%
2016-03-16 0 2.800 2.800 2.850 2.800 2.810 6,200 17,376 2.8026 1.826 1.826 1.858 1.826 1.832 9,509 1.8272 -1.41%
2016-03-15 0 2.840 2.810 2.840 2.830 2.840 126,000 357,520 2.8375 1.852 1.832 1.852 1.845 1.852 193,257 1.8500 1.43%
2016-03-14 0 2.800 2.800 2.830 2.800 2.830 58,000 163,060 2.8114 1.826 1.826 1.845 1.826 1.845 88,959 1.8330 0.00%
2016-03-11 0 2.800 2.780 2.800 2.790 2.820 60,000 168,380 2.8063 1.826 1.813 1.826 1.819 1.839 92,027 1.8297 -0.71%
2016-03-10 0 2.820 2.760 2.820 2.800 2.820 38,655 108,741 2.8131 1.839 1.799 1.839 1.826 1.839 59,288 1.8341 0.00%
2016-03-09 0 2.820 2.760 2.820 2.800 2.830 248,000 695,300 2.8036 1.839 1.799 1.839 1.826 1.845 380,379 1.8279 0.71%
2016-03-08 0 2.800 2.800 2.810 2.750 2.810 312,000 870,260 2.7893 1.826 1.826 1.832 1.793 1.832 478,541 1.8186 1.82%
2016-03-07 0 2.750 2.750 2.760 2.740 2.750 146,000 401,100 2.7473 1.793 1.793 1.799 1.786 1.793 223,933 1.7912 0.36%
2016-03-04 0 2.740 2.740 2.750 2.710 2.750 108,000 295,280 2.7341 1.786 1.786 1.793 1.767 1.793 165,649 1.7826 2.24%
2016-03-03 0 2.680 2.660 2.710 2.680 2.680 10,030 26,882 2.6802 1.747 1.734 1.767 1.747 1.747 15,384 1.7474 0.00%
2016-03-02 0 2.680 2.660 2.710 2.670 2.680 129,000 344,670 2.6719 1.747 1.734 1.767 1.741 1.747 197,858 1.7420 0.75%
2016-03-01 0 2.660 2.660 2.700 2.650 2.660 46,000 121,940 2.6509 1.734 1.734 1.760 1.728 1.734 70,554 1.7283 0.00%
2016-02-29 0 2.660 2.660 2.680 2.650 2.650 76,000 201,400 2.6500 1.734 1.734 1.747 1.728 1.728 116,568 1.7278 -0.37%
2016-02-26 0 2.670 2.670 2.700 2.650 2.670 500,000 1,330,060 2.6601 1.741 1.741 1.760 1.728 1.741 766,892 1.7344 -0.37%
2016-02-25 0 2.680 2.660 2.700 2.680 2.680 90,000 241,200 2.6800 1.747 1.734 1.760 1.747 1.747 138,041 1.7473 0.00%
2016-02-24 0 2.680 2.640 2.720 - - 0 0 - 1.747 1.721 1.773 - - 0 - 0.00%
2016-02-23 0 2.680 2.680 2.720 - - 0 0 - 1.747 1.747 1.773 - - 0 - 0.37%
2016-02-22 0 2.670 2.640 2.720 - - 0 0 - 1.741 1.721 1.773 - - 0 - 0.00%
2016-02-19 0 2.670 2.670 2.720 2.650 2.730 84,000 225,120 2.6800 1.741 1.741 1.773 1.728 1.780 128,838 1.7473 -1.84%
2016-02-18 0 2.720 2.710 2.720 2.690 2.720 118,200 319,372 2.7020 1.773 1.767 1.773 1.754 1.773 181,293 1.7616 1.49%
2016-02-17 0 2.680 2.630 2.680 2.680 2.680 42,000 112,560 2.6800 1.747 1.715 1.747 1.747 1.747 64,419 1.7473 0.00%
2016-02-16 0 2.680 2.670 2.700 2.650 2.700 152,000 406,780 2.6762 1.747 1.741 1.760 1.728 1.760 233,135 1.7448 1.13%
2016-02-15 0 2.650 2.600 2.650 2.630 2.650 128,000 337,640 2.6378 1.728 1.695 1.728 1.715 1.728 196,324 1.7198 2.71%
2016-02-12 0 2.580 2.560 2.580 2.520 2.620 78,000 202,040 2.5903 1.682 1.669 1.682 1.643 1.708 119,635 1.6888 1.18%
2016-02-11 0 2.550 2.530 2.620 2.550 2.550 50,000 127,500 2.5500 1.663 1.650 1.708 1.663 1.663 76,689 1.6626 -2.67%
2016-02-05 0 2.620 2.580 2.640 2.620 2.650 60,000 158,480 2.6413 1.708 1.682 1.721 1.708 1.728 92,027 1.7221 0.38%
2016-02-04 0 2.610 2.610 2.630 2.600 2.650 130,000 341,120 2.6240 1.702 1.702 1.715 1.695 1.728 199,392 1.7108 0.00%
2016-02-03 0 2.610 2.550 2.610 2.610 2.610 30,000 78,300 2.6100 1.702 1.663 1.702 1.702 1.702 46,014 1.7017 0.00%
2016-02-02 0 2.610 2.500 2.610 2.650 2.650 130,000 344,500 2.6500 1.702 1.630 1.702 1.728 1.728 199,392 1.7278 -0.76%
2016-02-01 0 2.630 2.560 2.640 - - 0 0 - 1.715 1.669 1.721 - - 0 - 0.00%
2016-01-29 0 2.630 2.630 2.640 2.560 2.630 212,000 550,120 2.5949 1.715 1.715 1.721 1.669 1.715 325,162 1.6918 2.73%
2016-01-28 0 2.560 2.520 2.590 - - 0 0 - 1.669 1.643 1.689 - - 0 - 0.00%
2016-01-27 0 2.560 2.530 2.590 2.530 2.590 364,000 934,300 2.5668 1.669 1.650 1.689 1.650 1.689 558,298 1.6735 0.39%
2016-01-26 0 2.550 2.500 2.550 2.550 2.560 46,000 117,700 2.5587 1.663 1.630 1.663 1.663 1.669 70,554 1.6682 -0.39%
2016-01-25 0 2.560 2.520 2.580 2.530 2.580 54,600 140,094 2.5658 1.669 1.643 1.682 1.650 1.682 83,745 1.6729 1.59%
2016-01-22 0 2.520 2.520 2.560 2.500 2.580 34,000 85,500 2.5147 1.643 1.643 1.669 1.630 1.682 52,149 1.6395 -1.95%
2016-01-21 0 2.570 2.470 2.580 2.480 2.590 252,000 638,500 2.5337 1.676 1.610 1.682 1.617 1.689 386,514 1.6519 0.78%
2016-01-20 0 2.550 2.550 2.600 2.550 2.620 102,000 263,840 2.5867 1.663 1.663 1.695 1.663 1.708 156,446 1.6865 -3.77%
2016-01-19 0 2.650 2.630 2.650 2.630 2.650 28,000 73,980 2.6421 1.728 1.715 1.728 1.715 1.728 42,946 1.7226 0.38%
2016-01-18 0 2.640 2.630 2.640 2.640 2.640 10,000 26,400 2.6400 1.721 1.715 1.721 1.721 1.721 15,338 1.7212 -1.12%
2016-01-15 0 2.670 2.640 2.670 2.670 2.670 20,000 53,400 2.6700 1.741 1.721 1.741 1.741 1.741 30,676 1.7408 -0.37%
2016-01-14 0 2.680 2.640 2.680 - - 0 0 - 1.747 1.721 1.747 - - 0 - -0.37%
2016-01-13 0 2.690 2.650 2.690 2.640 2.700 58,000 155,020 2.6728 1.754 1.728 1.754 1.721 1.760 88,959 1.7426 2.67%
2016-01-12 0 2.620 2.610 2.620 2.630 2.630 10,000 26,300 2.6300 1.708 1.702 1.708 1.715 1.715 15,338 1.7147 0.00%
2016-01-11 0 2.620 2.620 2.660 2.590 2.650 108,000 280,980 2.6017 1.708 1.708 1.734 1.689 1.728 165,649 1.6962 -2.96%
2016-01-08 0 2.700 2.640 2.700 2.670 2.700 50,000 134,020 2.6804 1.760 1.721 1.760 1.741 1.760 76,689 1.7476 1.12%
2016-01-07 0 2.670 2.600 2.670 2.600 2.670 158,000 413,520 2.6172 1.741 1.695 1.741 1.695 1.741 242,338 1.7064 -0.37%
2016-01-06 0 2.680 2.680 2.690 2.600 2.700 124,000 330,760 2.6674 1.747 1.747 1.754 1.695 1.760 190,189 1.7391 -0.74%
2016-01-05 0 2.700 2.670 2.700 2.640 2.700 120,000 322,640 2.6887 1.760 1.741 1.760 1.721 1.760 184,054 1.7530 1.12%
2016-01-04 0 2.670 2.660 2.680 2.670 2.700 22,000 59,140 2.6882 1.741 1.734 1.747 1.741 1.760 33,743 1.7526 -1.11%
2015-12-31 0 2.700 2.680 2.720 - - 0 0 - 1.760 1.747 1.773 - - 0 - 0.00%
2015-12-30 0 2.700 2.680 2.720 - - 0 0 - 1.760 1.747 1.773 - - 0 - 0.00%
2015-12-29 0 2.700 2.680 2.710 - - 0 0 - 1.760 1.747 1.767 - - 0 - 0.00%
2015-12-28 0 2.700 2.680 2.700 2.700 2.700 20,000 54,000 2.7000 1.760 1.747 1.760 1.760 1.760 30,676 1.7604 0.00%
2015-12-24 0 2.700 2.680 2.710 - - 0 0 - 1.760 1.747 1.767 - - 0 - 0.00%
2015-12-23 0 2.700 2.690 2.700 2.670 2.700 316,000 844,920 2.6738 1.760 1.754 1.760 1.741 1.760 484,676 1.7433 0.75%
2015-12-22 0 2.680 2.670 2.690 2.670 2.680 98,000 261,920 2.6727 1.747 1.741 1.754 1.741 1.747 150,311 1.7425 -0.37%
2015-12-21 0 2.690 2.670 2.690 2.660 2.690 22,466 60,340 2.6858 1.754 1.741 1.754 1.734 1.754 34,458 1.7511 0.75%
2015-12-18 0 2.670 2.660 2.690 - - 0 0 - 1.741 1.734 1.754 - - 0 - 0.00%
2015-12-17 0 2.670 2.670 2.680 2.670 2.670 100,000 267,000 2.6700 1.741 1.741 1.747 1.741 1.741 153,378 1.7408 0.38%
2015-12-16 0 2.660 2.640 2.660 - - 0 0 - 1.734 1.721 1.734 - - 0 - 0.00%
2015-12-15 0 2.660 2.660 2.680 - - 0 0 - 1.734 1.734 1.747 - - 0 - 0.38%
2015-12-14 0 2.650 2.650 2.660 2.650 2.730 216,428 575,292 2.6581 1.728 1.728 1.734 1.728 1.780 331,954 1.7330 0.38%
2015-12-11 0 2.640 2.640 2.690 2.640 2.660 100,721 266,835 2.6492 1.721 1.721 1.754 1.721 1.734 154,484 1.7273 -1.12%
2015-12-10 0 2.670 2.660 2.700 2.670 2.700 72,001 193,442 2.6867 1.741 1.734 1.760 1.741 1.760 110,434 1.7517 -1.11%
2015-12-09 0 2.700 2.660 2.710 2.700 2.700 20,392 55,038 2.6990 1.760 1.734 1.767 1.760 1.760 31,277 1.7597 0.00%
2015-12-08 0 2.700 2.670 2.700 - - 0 0 - 1.760 1.741 1.760 - - 0 - 0.00%
2015-12-07 0 2.700 2.680 2.710 2.700 2.700 50,000 135,000 2.7000 1.760 1.747 1.767 1.760 1.760 76,689 1.7604 0.75%
2015-12-04 0 2.680 2.660 2.720 2.670 2.720 40,000 108,440 2.7110 1.747 1.734 1.773 1.741 1.773 61,351 1.7675 0.00%
2015-12-03 0 2.680 2.670 2.720 - - 0 0 - 1.747 1.741 1.773 - - 0 - 0.00%
2015-12-02 0 2.680 2.670 2.680 2.680 2.690 80,000 214,420 2.6803 1.747 1.741 1.747 1.747 1.754 122,703 1.7475 0.00%
2015-12-01 0 2.680 2.670 2.710 2.680 2.680 20,000 53,600 2.6800 1.747 1.741 1.767 1.747 1.747 30,676 1.7473 0.37%
2015-11-30 0 2.670 2.660 2.680 2.670 2.690 52,000 139,440 2.6815 1.741 1.734 1.747 1.741 1.754 79,757 1.7483 -0.74%
2015-11-27 0 2.690 2.670 2.710 2.690 2.700 24,000 64,580 2.6908 1.754 1.741 1.767 1.754 1.760 36,811 1.7544 0.00%
2015-11-26 0 2.690 2.680 2.690 2.690 2.690 32,000 86,080 2.6900 1.754 1.747 1.754 1.754 1.754 49,081 1.7538 -0.37%
2015-11-25 0 2.700 2.690 2.720 2.700 2.700 12,000 32,400 2.7000 1.760 1.754 1.773 1.760 1.760 18,405 1.7604 0.37%
2015-11-24 0 2.690 2.690 2.720 2.670 2.700 80,000 214,220 2.6778 1.754 1.754 1.773 1.741 1.760 122,703 1.7458 0.37%
2015-11-23 0 2.680 2.680 2.720 2.650 2.670 22,000 58,600 2.6636 1.747 1.747 1.773 1.728 1.741 33,743 1.7366 -0.74%
2015-11-20 0 2.700 2.670 2.700 2.700 2.700 10,000 27,000 2.7000 1.760 1.741 1.760 1.760 1.760 15,338 1.7604 0.75%
2015-11-19 0 2.680 2.680 2.700 - - 0 0 - 1.747 1.747 1.760 - - 0 - 0.37%
2015-11-18 0 2.670 2.670 2.690 2.660 2.680 20,000 53,560 2.6780 1.741 1.741 1.754 1.734 1.747 30,676 1.7460 -0.37%
2015-11-17 0 2.680 2.680 2.690 - - 0 0 - 1.747 1.747 1.754 - - 0 - 0.00%
2015-11-16 0 2.680 2.660 2.680 2.680 2.720 158,000 427,040 2.7028 1.747 1.734 1.747 1.747 1.773 242,338 1.7622 0.00%
2015-11-13 0 2.680 2.650 2.750 - - 0 0 - 1.747 1.728 1.793 - - 0 - 0.00%
2015-11-12 0 2.680 2.680 2.700 - - 0 0 - 1.747 1.747 1.760 - - 0 - 0.75%
2015-11-11 0 2.660 2.650 2.700 2.660 2.700 23,464 63,150 2.6914 1.734 1.728 1.760 1.734 1.760 35,989 1.7547 0.00%
2015-11-10 0 2.660 2.650 2.680 - - 0 0 - 1.734 1.728 1.747 - - 0 - 0.00%
2015-11-09 0 2.660 2.640 2.670 2.650 2.670 120,000 319,620 2.6635 1.734 1.721 1.741 1.728 1.741 184,054 1.7366 -0.75%
2015-11-06 0 2.680 2.670 2.700 2.670 2.680 84,000 224,820 2.6764 1.747 1.741 1.760 1.741 1.747 128,838 1.7450 -0.37%
2015-11-05 0 2.690 2.670 2.690 2.680 2.690 14,000 37,640 2.6886 1.754 1.741 1.754 1.747 1.754 21,473 1.7529 0.75%
2015-11-04 0 2.670 2.650 2.700 2.670 2.710 50,000 134,960 2.6992 1.741 1.728 1.760 1.741 1.767 76,689 1.7598 -0.37%
2015-11-03 0 2.680 2.670 2.720 - - 0 0 - 1.747 1.741 1.773 - - 0 - 0.00%
2015-11-02 0 2.680 2.640 2.680 2.650 2.690 88,000 234,500 2.6648 1.747 1.721 1.747 1.728 1.754 134,973 1.7374 -0.74%
2015-10-30 0 2.700 2.670 2.700 2.680 2.710 92,000 247,200 2.6870 1.760 1.741 1.760 1.747 1.767 141,108 1.7518 0.00%
2015-10-29 0 2.700 2.700 2.730 - - 0 0 - 1.760 1.760 1.780 - - 0 - 0.00%
2015-10-28 0 2.700 2.690 2.750 2.700 2.710 76,042 205,552 2.7031 1.760 1.754 1.793 1.760 1.767 116,632 1.7624 -1.82%
2015-10-27 0 2.750 2.720 2.750 2.750 2.750 2,000 5,500 2.7500 1.793 1.773 1.793 1.793 1.793 3,068 1.7930 1.10%
2015-10-26 0 2.720 2.720 2.730 2.720 2.750 62,000 169,240 2.7297 1.773 1.773 1.780 1.773 1.793 95,095 1.7797 -0.37%
2015-10-23 0 2.730 2.720 2.750 2.720 2.740 68,000 185,280 2.7247 1.780 1.773 1.793 1.773 1.786 104,297 1.7765 0.37%
2015-10-22 0 2.720 2.720 2.740 2.720 2.720 22,000 59,840 2.7200 1.773 1.773 1.786 1.773 1.773 33,743 1.7734 -0.37%
2015-10-20 0 2.730 2.730 2.750 - - 0 0 - 1.780 1.780 1.793 - - 0 - 0.37%
2015-10-19 0 2.720 2.700 2.750 - - 0 0 - 1.773 1.760 1.793 - - 0 - 0.00%
2015-10-16 0 2.720 2.720 2.730 2.720 2.720 104,000 282,880 2.7200 1.773 1.773 1.780 1.773 1.773 159,514 1.7734 0.00%
2015-10-15 0 2.720 2.710 2.740 2.700 2.720 110,000 299,020 2.7184 1.773 1.767 1.786 1.760 1.773 168,716 1.7723 0.00%
2015-10-14 0 2.720 2.690 2.720 - - 0 0 - 1.773 1.754 1.773 - - 0 - -0.37%
2015-10-13 0 2.730 2.700 2.740 2.680 2.730 123,630 336,846 2.7246 1.780 1.760 1.786 1.747 1.780 189,622 1.7764 0.74%
2015-10-12 0 2.710 2.680 2.730 2.710 2.710 50,000 135,500 2.7100 1.767 1.747 1.780 1.767 1.767 76,689 1.7669 0.00%
2015-10-09 0 2.710 2.700 2.720 2.710 2.710 20,000 54,200 2.7100 1.767 1.760 1.773 1.767 1.767 30,676 1.7669 1.12%
2015-10-08 0 2.680 2.680 2.700 2.680 2.680 20,000 53,600 2.6800 1.747 1.747 1.760 1.747 1.747 30,676 1.7473 -0.74%
2015-10-07 0 2.700 2.690 2.710 2.680 2.700 90,000 241,600 2.6844 1.760 1.754 1.767 1.747 1.760 138,041 1.7502 0.75%
2015-10-06 0 2.680 2.660 2.710 2.680 2.680 20,000 53,600 2.6800 1.747 1.734 1.767 1.747 1.747 30,676 1.7473 -0.37%
2015-10-05 0 2.690 2.680 2.690 2.680 2.700 66,000 177,520 2.6897 1.754 1.747 1.754 1.747 1.760 101,230 1.7536 0.75%
2015-10-02 0 2.670 2.650 2.680 2.670 2.670 34,000 90,780 2.6700 1.741 1.728 1.747 1.741 1.741 52,149 1.7408 0.75%
2015-09-30 0 2.650 2.620 2.660 2.650 2.650 30,000 79,500 2.6500 1.728 1.708 1.734 1.728 1.728 46,014 1.7278 0.00%
2015-09-29 0 2.650 2.620 2.650 - - 0 0 - 1.728 1.708 1.728 - - 0 - 0.00%
2015-09-25 0 2.650 2.630 2.680 - - 0 0 - 1.728 1.715 1.747 - - 0 - 0.00%
2015-09-24 0 2.650 2.640 2.650 2.650 2.670 94,000 249,320 2.6523 1.728 1.721 1.728 1.728 1.741 144,176 1.7293 0.00%
2015-09-23 0 2.650 2.650 2.670 2.650 2.710 102,000 273,240 2.6788 1.728 1.728 1.741 1.728 1.767 156,446 1.7465 -1.85%
2015-09-22 0 2.700 2.700 2.730 2.700 2.730 60,000 162,460 2.7077 1.760 1.760 1.780 1.760 1.780 92,027 1.7654 0.00%
2015-09-21 0 2.700 2.640 2.720 2.700 2.730 112,000 302,880 2.7043 1.760 1.721 1.773 1.760 1.780 171,784 1.7631 -0.74%
2015-09-18 0 2.720 2.670 2.720 2.680 2.720 130,000 353,520 2.7194 1.773 1.741 1.773 1.747 1.773 199,392 1.7730 1.12%
2015-09-17 0 2.690 2.600 2.690 2.680 2.710 66,000 178,080 2.6982 1.754 1.695 1.754 1.747 1.767 101,230 1.7592 0.75%
2015-09-16 0 2.670 2.620 2.670 2.630 2.670 44,000 116,640 2.6509 1.741 1.708 1.741 1.715 1.741 67,487 1.7283 1.91%
2015-09-15 0 2.620 2.610 2.620 2.590 2.620 240,000 626,060 2.6086 1.708 1.702 1.708 1.689 1.708 368,108 1.7007 1.16%
2015-09-14 0 2.590 2.580 2.610 2.580 2.610 38,000 98,480 2.5916 1.689 1.682 1.702 1.682 1.702 58,284 1.6897 0.78%
2015-09-11 0 2.570 2.550 2.590 2.540 2.590 68,000 175,300 2.5779 1.676 1.663 1.689 1.656 1.689 104,297 1.6808 0.39%
2015-09-10 0 2.560 2.510 2.560 2.510 2.560 60,000 151,560 2.5260 1.669 1.636 1.669 1.636 1.669 92,027 1.6469 1.59%
2015-09-09 0 2.520 2.520 2.630 2.520 2.630 240,000 613,420 2.5559 1.643 1.643 1.715 1.643 1.715 368,108 1.6664 1.20%
2015-09-08 0 2.490 2.490 2.540 2.460 2.540 168,000 419,240 2.4955 1.623 1.623 1.656 1.604 1.656 257,676 1.6270 -1.97%
2015-09-07 0 2.540 2.460 2.540 2.540 2.540 6,000 15,240 2.5400 1.656 1.604 1.656 1.656 1.656 9,203 1.6560 0.40%
2015-09-04 0 2.530 2.470 2.530 2.510 2.540 42,000 105,800 2.5190 1.650 1.610 1.650 1.636 1.656 64,419 1.6424 0.00%
2015-09-02 0 2.530 2.500 2.530 2.460 2.530 70,000 175,520 2.5074 1.650 1.630 1.650 1.604 1.650 107,365 1.6348 1.20%
2015-09-01 0 2.500 2.480 2.500 2.500 2.570 110,000 279,680 2.5425 1.630 1.617 1.630 1.630 1.676 168,716 1.6577 0.20%
2015-08-31 0 2.620 2.610 2.640 2.600 2.640 100,000 260,520 2.6052 1.627 1.620 1.639 1.614 1.639 161,063 1.6175 0.00%
2015-08-28 0 2.620 2.620 2.660 2.620 2.650 864,000 2,265,200 2.6218 1.627 1.627 1.652 1.627 1.645 1,391,582 1.6278 0.77%
2015-08-27 0 2.600 2.590 2.640 2.590 2.650 218,000 569,480 2.6123 1.614 1.608 1.639 1.608 1.645 351,117 1.6219 0.39%
2015-08-26 0 2.590 2.590 2.610 2.590 2.620 74,000 193,300 2.6122 1.608 1.608 1.620 1.608 1.627 119,186 1.6218 0.78%
2015-08-25 0 2.570 2.570 2.620 2.570 2.650 280,200 734,624 2.6218 1.596 1.596 1.627 1.596 1.645 451,298 1.6278 0.78%
2015-08-24 0 2.550 2.550 2.610 2.520 2.600 350,000 894,020 2.5543 1.583 1.583 1.620 1.565 1.614 563,720 1.5859 -5.56%
2015-08-21 0 2.700 2.700 2.770 2.660 2.760 298,000 802,260 2.6921 1.676 1.676 1.720 1.652 1.714 479,967 1.6715 -2.17%
2015-08-20 0 2.760 2.760 2.800 2.730 2.800 72,000 198,280 2.7539 1.714 1.714 1.738 1.695 1.738 115,965 1.7098 -0.72%
2015-08-19 0 2.780 2.780 2.790 2.770 2.820 80,000 223,180 2.7898 1.726 1.726 1.732 1.720 1.751 128,850 1.7321 -1.07%
2015-08-18 0 2.810 2.800 2.810 2.810 2.830 78,000 220,100 2.8218 1.745 1.738 1.745 1.745 1.757 125,629 1.7520 0.00%
2015-08-17 0 2.810 2.810 2.880 2.800 2.830 62,000 175,360 2.8284 1.745 1.745 1.788 1.738 1.757 99,859 1.7561 -1.75%
2015-08-14 0 2.860 2.860 2.880 2.840 2.890 12,000 34,580 2.8817 1.776 1.776 1.788 1.763 1.794 19,328 1.7892 -1.04%
2015-08-13 0 2.890 2.810 2.890 2.800 2.890 154,000 434,600 2.8221 1.794 1.745 1.794 1.738 1.794 248,037 1.7522 0.35%
2015-08-12 0 2.880 2.880 2.920 2.850 2.920 72,000 207,520 2.8822 1.788 1.788 1.813 1.769 1.813 115,965 1.7895 -1.37%
2015-08-11 0 2.920 2.900 2.940 - - 2 5 2.5000 1.813 1.801 1.825 - - 3 1.5522 0.00%
2015-08-10 0 2.920 2.910 2.930 2.880 2.930 51,100 148,402 2.9041 1.813 1.807 1.819 1.788 1.819 82,303 1.8031 1.39%
2015-08-07 0 2.880 2.880 2.900 2.870 2.890 8,000 23,080 2.8850 1.788 1.788 1.801 1.782 1.794 12,885 1.7912 -0.35%
2015-08-06 0 2.890 2.830 2.890 - - 266 739 2.7782 1.794 1.757 1.794 - - 428 1.7249 -0.34%
2015-08-05 0 2.900 2.870 2.920 - - 0 0 - 1.801 1.782 1.813 - - 0 - 0.00%
2015-08-04 0 2.900 2.900 2.940 - - 0 0 - 1.801 1.801 1.825 - - 0 - 0.69%
2015-08-03 0 2.880 2.860 2.920 2.840 2.880 108,000 308,040 2.8522 1.788 1.776 1.813 1.763 1.788 173,948 1.7709 0.35%
2015-07-31 0 2.870 2.870 2.900 - - 0 0 - 1.782 1.782 1.801 - - 0 - 1.06%
2015-07-30 0 2.840 2.840 2.940 2.800 2.870 52,000 148,220 2.8504 1.763 1.763 1.825 1.738 1.782 83,753 1.7697 -0.70%
2015-07-29 0 2.860 2.860 2.890 2.860 2.870 12,000 34,420 2.8683 1.776 1.776 1.794 1.776 1.782 19,328 1.7809 -2.05%
2015-07-28 0 2.920 2.860 2.920 2.830 2.930 85,300 246,529 2.8901 1.813 1.776 1.813 1.757 1.819 137,387 1.7944 1.74%
2015-07-27 0 2.870 2.860 2.890 2.860 2.910 24,000 69,440 2.8933 1.782 1.776 1.794 1.776 1.807 38,655 1.7964 -3.04%
2015-07-24 0 2.960 2.940 2.970 2.960 3.030 44,000 130,680 2.9700 1.838 1.825 1.844 1.838 1.881 70,868 1.8440 -0.34%
2015-07-23 0 2.970 2.960 3.000 2.960 3.000 12,000 35,920 2.9933 1.844 1.838 1.863 1.838 1.863 19,328 1.8585 -1.00%
2015-07-22 0 3.000 2.970 3.000 - - 0 0 - 1.863 1.844 1.863 - - 0 - 0.00%
2015-07-21 0 3.000 2.960 3.000 - - 0 0 - 1.863 1.838 1.863 - - 0 - 0.00%
2015-07-20 0 3.000 2.940 3.000 - - 0 0 - 1.863 1.825 1.863 - - 0 - 0.00%
2015-07-17 0 3.000 2.930 3.020 2.940 3.000 36,000 106,980 2.9717 1.863 1.819 1.875 1.825 1.863 57,983 1.8450 1.69%
2015-07-16 0 2.950 2.930 2.960 2.860 2.950 66,000 191,320 2.8988 1.832 1.819 1.838 1.776 1.832 106,301 1.7998 1.72%
2015-07-15 0 2.900 2.900 2.950 2.890 2.950 190,000 558,040 2.9371 1.801 1.801 1.832 1.794 1.832 306,019 1.8235 -0.68%
2015-07-14 0 2.920 2.920 3.000 2.900 3.000 118,400 349,150 2.9489 1.813 1.813 1.863 1.801 1.863 190,698 1.8309 -2.99%
2015-07-13 0 3.010 3.000 3.060 2.840 3.080 70,000 211,760 3.0251 1.869 1.863 1.900 1.763 1.912 112,744 1.8782 1.01%
2015-07-10 0 2.980 2.940 3.040 2.730 3.040 242,000 723,340 2.9890 1.850 1.825 1.887 1.695 1.887 389,772 1.8558 3.83%
2015-07-09 0 2.870 2.860 2.910 2.750 2.910 294,000 836,180 2.8441 1.782 1.776 1.807 1.707 1.807 473,524 1.7659 5.90%
2015-07-08 0 2.710 2.700 2.730 2.650 2.800 416,000 1,127,880 2.7113 1.683 1.676 1.695 1.645 1.738 670,021 1.6834 -5.24%
2015-07-07 0 2.860 2.820 2.920 2.860 2.920 128,000 372,320 2.9088 1.776 1.751 1.813 1.776 1.813 206,160 1.8060 -2.39%
2015-07-06 0 2.930 2.930 2.940 2.810 3.130 524,000 1,539,340 2.9377 1.819 1.819 1.825 1.745 1.943 843,969 1.8239 -6.98%
2015-07-03 0 3.150 3.120 3.170 3.140 3.280 223,000 712,150 3.1935 1.956 1.937 1.968 1.950 2.036 359,170 1.9828 -4.26%
2015-07-02 0 3.290 3.280 3.290 3.260 3.360 42,000 139,580 3.3233 2.043 2.036 2.043 2.024 2.086 67,646 2.0634 -0.30%
2015-06-30 0 3.300 3.280 3.300 3.220 3.300 294,000 962,080 3.2724 2.049 2.036 2.049 1.999 2.049 473,524 2.0317 -0.30%
2015-06-29 0 3.310 3.300 3.350 3.300 3.400 646,000 2,164,040 3.3499 2.055 2.049 2.080 2.049 2.111 1,040,465 2.0799 -2.93%
2015-06-26 0 3.410 3.380 3.410 3.370 3.480 744,200 2,537,790 3.4101 2.117 2.099 2.117 2.092 2.161 1,198,629 2.1172 0.29%
2015-06-25 0 3.400 3.400 3.420 3.390 3.440 238,000 814,740 3.4233 2.111 2.111 2.123 2.105 2.136 383,329 2.1254 -0.58%
2015-06-24 0 3.420 3.420 3.430 3.380 3.450 338,000 1,155,460 3.4185 2.123 2.123 2.130 2.099 2.142 544,392 2.1225 1.18%
2015-06-23 0 3.380 3.380 3.400 3.370 3.390 113,756 385,025 3.3847 2.099 2.099 2.111 2.092 2.105 183,219 2.1015 0.30%
2015-06-22 0 3.370 3.370 3.390 3.360 3.390 30,000 101,200 3.3733 2.092 2.092 2.105 2.086 2.105 48,319 2.0944 0.00%
2015-06-19 0 3.370 3.370 3.390 3.370 3.450 136,000 462,500 3.4007 2.092 2.092 2.105 2.092 2.142 219,045 2.1114 -1.75%
2015-06-18 0 3.430 3.410 3.430 - - 0 0 - 2.130 2.117 2.130 - - 0 - -0.29%
2015-06-17 0 3.440 3.410 3.440 3.360 3.440 234,000 797,940 3.4100 2.136 2.117 2.136 2.086 2.136 376,887 2.1172 1.78%
2015-06-16 0 3.380 3.370 3.380 3.350 3.450 487,464 1,664,535 3.4147 2.099 2.092 2.099 2.080 2.142 785,123 2.1201 -1.46%
2015-06-15 0 3.430 3.410 3.430 3.340 3.450 416,000 1,421,620 3.4174 2.130 2.117 2.130 2.074 2.142 670,021 2.1218 1.78%
2015-06-12 0 3.370 3.370 3.380 3.330 3.380 406,564 1,367,455 3.3634 2.092 2.092 2.099 2.068 2.099 654,823 2.0883 1.20%
2015-06-11 0 3.330 3.290 3.340 3.280 3.330 768,500 2,541,100 3.3066 2.068 2.043 2.074 2.036 2.068 1,237,767 2.0530 1.22%
2015-06-10 0 3.290 3.290 3.300 3.270 3.360 1,264,103 4,192,008 3.3162 2.043 2.043 2.049 2.030 2.086 2,035,999 2.0589 -1.20%
2015-06-09 0 3.330 3.320 3.340 3.240 3.550 2,770,000 9,326,040 3.3668 2.068 2.061 2.074 2.012 2.204 4,461,438 2.0904 5.05%
2015-06-08 0 3.170 3.170 3.200 3.160 3.180 72,000 228,440 3.1728 1.968 1.968 1.987 1.962 1.974 115,965 1.9699 -0.31%
2015-06-05 0 3.180 3.180 3.200 3.140 3.180 132,000 417,740 3.1647 1.974 1.974 1.987 1.950 1.974 212,603 1.9649 0.32%
2015-06-04 0 3.170 3.160 3.170 3.160 3.220 347,928 1,111,713 3.1952 1.968 1.962 1.968 1.962 1.999 560,382 1.9838 0.00%
2015-06-03 0 3.170 3.170 3.200 3.160 3.200 22,000 70,320 3.1964 1.968 1.968 1.987 1.962 1.987 35,434 1.9845 0.00%
2015-06-02 0 3.170 3.170 3.200 3.170 3.210 261,000 835,100 3.1996 1.968 1.968 1.987 1.968 1.993 420,374 1.9866 -0.94%
2015-06-01 0 3.200 3.200 3.210 3.200 3.220 226,175 724,109 3.2015 1.987 1.987 1.993 1.987 1.999 364,284 1.9878 2.24%
2015-05-29 0 3.130 3.110 3.130 3.140 3.200 218,000 689,080 3.1609 1.943 1.931 1.943 1.950 1.987 351,117 1.9625 0.64%
2015-05-28 0 3.110 3.100 3.160 3.110 3.180 192,000 602,840 3.1398 1.931 1.925 1.962 1.931 1.974 309,240 1.9494 -1.27%
2015-05-27 0 3.150 3.140 3.160 3.140 3.170 206,000 648,920 3.1501 1.956 1.950 1.962 1.950 1.968 331,789 1.9558 -0.32%
2015-05-26 0 3.160 3.150 3.160 3.120 3.160 251,205 790,288 3.1460 1.962 1.956 1.962 1.937 1.962 404,598 1.9533 1.28%
2015-05-22 0 3.120 3.090 3.120 3.100 3.130 75,771 234,946 3.1007 1.937 1.919 1.937 1.925 1.943 122,039 1.9252 1.30%
2015-05-21 0 3.080 3.060 3.080 3.050 3.120 189,000 581,780 3.0782 1.912 1.900 1.912 1.894 1.937 304,409 1.9112 0.00%
2015-05-20 0 3.080 3.080 3.100 3.060 3.100 186,200 574,450 3.0851 1.912 1.912 1.925 1.900 1.925 299,899 1.9155 -0.65%
2015-05-19 0 3.100 3.070 3.110 3.080 3.140 25,100 77,424 3.0846 1.925 1.906 1.931 1.912 1.950 40,427 1.9152 0.98%
2015-05-18 0 3.070 3.050 3.120 3.070 3.150 18,000 55,420 3.0789 1.906 1.894 1.937 1.906 1.956 28,991 1.9116 0.00%
2015-05-15 0 3.070 3.060 3.080 3.070 3.140 116,000 359,040 3.0952 1.906 1.900 1.912 1.906 1.950 186,833 1.9217 -0.65%
2015-05-14 0 3.090 3.060 3.090 3.080 3.160 42,000 130,080 3.0971 1.919 1.900 1.919 1.912 1.962 67,646 1.9229 1.31%
2015-05-13 0 3.050 3.030 3.070 3.050 3.100 186,000 569,760 3.0632 1.894 1.881 1.906 1.894 1.925 299,577 1.9019 -0.97%
2015-05-12 0 3.080 3.070 3.120 3.070 3.140 106,170 327,776 3.0873 1.912 1.906 1.937 1.906 1.950 171,000 1.9168 -0.96%
2015-05-11 0 3.110 3.090 3.110 3.100 3.150 100,000 311,260 3.1126 1.931 1.919 1.931 1.925 1.956 161,063 1.9325 0.00%
2015-05-08 0 3.110 3.100 3.150 3.010 3.140 500,000 1,532,540 3.0651 1.931 1.925 1.956 1.869 1.950 805,314 1.9030 2.98%
2015-05-07 0 3.020 3.010 3.020 3.020 3.150 501,200 1,531,832 3.0563 1.875 1.869 1.875 1.875 1.956 807,246 1.8976 -2.89%
2015-05-06 0 3.110 3.110 3.160 3.110 3.180 180,000 563,640 3.1313 1.931 1.931 1.962 1.931 1.974 289,913 1.9442 -0.32%
2015-05-05 0 3.120 3.110 3.160 3.110 3.250 514,400 1,644,863 3.1976 1.937 1.931 1.962 1.931 2.018 828,507 1.9853 -2.80%
2015-05-04 0 3.210 3.190 3.210 3.120 3.230 725,000 2,313,998 3.1917 1.993 1.981 1.993 1.937 2.005 1,167,705 1.9817 3.22%
2015-04-30 0 3.110 3.110 3.140 3.080 3.120 325,500 1,008,530 3.0984 1.931 1.931 1.950 1.912 1.937 524,259 1.9237 0.65%
2015-04-29 0 3.090 3.040 3.090 3.030 3.100 632,200 1,931,866 3.0558 1.919 1.887 1.919 1.881 1.925 1,018,239 1.8973 0.65%
2015-04-28 0 3.070 3.040 3.060 2.880 3.130 2,061,710 6,215,399 3.0147 1.906 1.887 1.900 1.788 1.943 3,320,647 1.8717 6.60%
2015-04-27 0 2.880 2.870 2.890 2.830 2.880 340,000 969,700 2.8521 1.788 1.782 1.794 1.757 1.788 547,613 1.7708 0.70%
2015-04-24 0 2.860 2.840 2.860 2.810 2.880 274,000 782,380 2.8554 1.776 1.763 1.776 1.745 1.788 441,312 1.7729 2.14%
2015-04-23 0 2.800 2.800 2.850 2.800 2.830 182,000 513,080 2.8191 1.738 1.738 1.769 1.738 1.757 293,134 1.7503 -1.06%
2015-04-22 0 2.830 2.800 2.840 2.830 2.860 235,889 672,756 2.8520 1.757 1.738 1.763 1.757 1.776 379,929 1.7707 1.07%
2015-04-21 0 2.800 2.800 2.810 2.780 2.820 191,500 536,430 2.8012 1.738 1.738 1.745 1.726 1.751 308,435 1.7392 0.00%
2015-04-20 0 2.800 2.800 2.810 2.780 2.800 76,188 213,238 2.7988 1.738 1.738 1.745 1.726 1.738 122,710 1.7377 -2.10%
2015-04-17 0 2.860 2.830 2.860 2.830 2.870 126,000 356,700 2.8310 1.776 1.757 1.776 1.757 1.782 202,939 1.7577 0.70%
2015-04-16 0 2.840 2.820 2.840 2.820 2.860 119,755 340,345 2.8420 1.763 1.751 1.763 1.751 1.776 192,881 1.7645 -1.05%
2015-04-15 0 2.870 2.860 2.880 2.840 2.890 94,600 271,974 2.8750 1.782 1.776 1.788 1.763 1.794 152,365 1.7850 1.06%
2015-04-14 0 2.840 2.840 2.890 2.820 2.950 604,489 1,756,954 2.9065 1.763 1.763 1.794 1.751 1.832 973,607 1.8046 -1.73%
2015-04-13 0 2.890 2.850 2.890 2.700 2.900 796,000 2,219,500 2.7883 1.794 1.769 1.794 1.676 1.801 1,282,059 1.7312 4.71%
2015-04-10 0 2.760 2.750 2.760 2.720 2.770 516,601 1,417,248 2.7434 1.714 1.707 1.714 1.689 1.720 832,052 1.7033 1.47%
2015-04-09 0 2.720 2.710 2.720 2.670 2.750 733,300 1,968,126 2.6839 1.689 1.683 1.689 1.658 1.707 1,181,073 1.6664 0.37%
2015-04-08 0 2.710 2.670 2.710 2.650 2.710 291,771 778,560 2.6684 1.683 1.658 1.683 1.645 1.683 469,934 1.6567 0.37%
2015-04-02 0 2.700 2.650 2.700 2.660 2.700 126,000 336,000 2.6667 1.676 1.645 1.676 1.652 1.676 202,939 1.6557 1.12%
2015-04-01 0 2.670 2.660 2.670 2.670 2.690 88,000 235,120 2.6718 1.658 1.652 1.658 1.658 1.670 141,735 1.6589 0.00%
2015-03-31 0 2.670 2.650 2.670 2.640 2.680 566,000 1,500,360 2.6508 1.658 1.645 1.658 1.639 1.664 911,615 1.6458 -0.37%
2015-03-30 0 2.680 2.670 2.680 2.670 2.710 267,000 715,150 2.6785 1.664 1.658 1.664 1.658 1.683 430,038 1.6630 -0.37%
2015-03-27 0 2.690 2.660 2.690 - - 0 0 - 1.670 1.652 1.670 - - 0 - 0.00%
2015-03-26 0 2.690 2.670 2.690 2.650 2.690 14,000 37,340 2.6671 1.670 1.658 1.670 1.645 1.670 22,549 1.6560 1.13%
2015-03-25 0 2.660 2.660 2.700 2.650 2.700 74,000 198,400 2.6811 1.652 1.652 1.676 1.645 1.676 119,186 1.6646 -1.12%
2015-03-24 0 2.690 2.660 2.690 2.700 2.700 10,000 27,000 2.7000 1.670 1.652 1.670 1.676 1.676 16,106 1.6764 -0.37%
2015-03-23 0 2.700 2.650 2.700 2.700 2.700 20,000 54,000 2.7000 1.676 1.645 1.676 1.676 1.676 32,213 1.6764 0.00%
2015-03-20 0 2.700 2.660 2.700 2.660 2.700 22,420 60,300 2.6896 1.676 1.652 1.676 1.652 1.676 36,110 1.6699 0.00%
2015-03-19 0 2.700 2.650 2.700 2.690 2.710 140,000 377,920 2.6994 1.676 1.645 1.676 1.670 1.683 225,488 1.6760 0.00%
2015-03-18 0 2.700 2.650 2.700 2.610 2.710 126,000 336,640 2.6717 1.676 1.645 1.676 1.620 1.683 202,939 1.6588 0.00%
2015-03-17 0 2.700 2.660 2.700 2.640 2.730 51,000 136,820 2.6827 1.676 1.652 1.676 1.639 1.695 82,142 1.6657 -0.74%
2015-03-16 0 2.720 2.670 2.720 2.670 2.740 52,000 140,640 2.7046 1.689 1.658 1.689 1.658 1.701 83,753 1.6792 -0.37%
2015-03-13 0 2.730 2.670 2.730 2.720 2.740 30,000 81,680 2.7227 1.695 1.658 1.695 1.689 1.701 48,319 1.6904 0.37%
2015-03-12 0 2.720 2.660 2.720 2.700 2.720 178,000 482,000 2.7079 1.689 1.652 1.689 1.676 1.689 286,692 1.6812 0.37%
2015-03-11 0 2.710 2.660 2.710 2.720 2.730 70,000 190,440 2.7206 1.683 1.652 1.683 1.689 1.695 112,744 1.6891 0.37%
2015-03-10 0 2.700 2.680 2.700 2.660 2.720 566,400 1,531,624 2.7041 1.676 1.664 1.676 1.652 1.689 912,259 1.6789 0.37%
2015-03-09 0 2.690 2.670 2.700 2.660 2.700 384,000 1,029,980 2.6822 1.670 1.658 1.676 1.652 1.676 618,481 1.6653 0.75%
2015-03-06 0 2.670 2.600 2.670 2.670 2.680 50,000 133,580 2.6716 1.658 1.614 1.658 1.658 1.664 80,531 1.6587 0.75%
2015-03-05 0 2.650 2.600 2.650 2.650 2.650 10,000 26,500 2.6500 1.645 1.614 1.645 1.645 1.645 16,106 1.6453 0.00%
2015-03-04 0 2.650 2.600 2.670 2.650 2.650 40,000 106,000 2.6500 1.645 1.614 1.658 1.645 1.645 64,425 1.6453 0.00%
2015-03-03 0 2.650 2.600 2.650 2.670 2.680 14,000 37,440 2.6743 1.645 1.614 1.645 1.658 1.664 22,549 1.6604 0.00%
2015-03-02 0 2.650 2.590 2.660 2.630 2.650 42,300 111,585 2.6379 1.645 1.608 1.652 1.633 1.645 68,130 1.6378 0.76%
2015-02-27 0 2.630 2.620 2.650 - - 0 0 - 1.633 1.627 1.645 - - 0 - 0.00%
2015-02-26 0 2.630 2.610 2.630 2.590 2.630 102,000 264,960 2.5976 1.633 1.620 1.633 1.608 1.633 164,284 1.6128 0.00%
2015-02-25 0 2.630 2.630 2.670 2.600 2.620 138,000 359,760 2.6070 1.633 1.633 1.658 1.614 1.627 222,267 1.6186 -0.38%
2015-02-24 0 2.640 2.600 2.640 2.600 2.640 162,188 423,446 2.6108 1.639 1.614 1.639 1.614 1.639 261,224 1.6210 -0.38%
2015-02-23 0 2.650 2.630 2.650 2.650 2.650 216,000 572,400 2.6500 1.645 1.633 1.645 1.645 1.645 347,896 1.6453 0.00%
2015-02-18 0 2.650 2.650 2.670 - - 0 0 - 1.645 1.645 1.658 - - 0 - 0.38%
2015-02-17 0 2.640 2.640 2.660 2.620 2.620 32,000 83,840 2.6200 1.639 1.639 1.652 1.627 1.627 51,540 1.6267 0.00%
2015-02-16 0 2.640 2.620 2.640 2.620 2.640 17,000 44,710 2.6300 1.639 1.627 1.639 1.627 1.639 27,381 1.6329 0.00%
2015-02-13 0 2.640 2.630 2.650 - - 0 0 - 1.639 1.633 1.645 - - 0 - 0.00%
2015-02-12 0 2.640 2.630 2.640 - - 4,000 10,560 2.6400 1.639 1.633 1.639 - - 6,443 1.6391 0.00%
2015-02-11 0 2.640 2.630 2.640 2.650 2.680 52,000 138,380 2.6612 1.639 1.633 1.639 1.645 1.664 83,753 1.6522 -1.12%
2015-02-10 0 2.670 2.620 2.670 2.650 2.670 20,000 53,200 2.6600 1.658 1.627 1.658 1.645 1.658 32,213 1.6515 0.00%
2015-02-09 0 2.670 2.620 2.670 2.650 2.670 26,000 69,060 2.6562 1.658 1.627 1.658 1.645 1.658 41,876 1.6491 0.75%
2015-02-06 0 2.650 2.610 2.650 2.630 2.670 122,000 323,180 2.6490 1.645 1.620 1.645 1.633 1.658 196,497 1.6447 0.00%
2015-02-05 0 2.650 2.610 2.650 2.650 2.660 82,000 217,320 2.6502 1.645 1.620 1.645 1.645 1.652 132,071 1.6455 0.76%
2015-02-04 0 2.630 2.630 2.640 2.620 2.640 224,000 588,300 2.6263 1.633 1.633 1.639 1.627 1.639 360,781 1.6306 1.54%
2015-02-03 0 2.590 2.590 2.610 2.590 2.630 226,766 589,953 2.6016 1.608 1.608 1.620 1.608 1.633 365,236 1.6153 0.39%
2015-02-02 0 2.580 2.580 2.620 - - 0 0 - 1.602 1.602 1.627 - - 0 - 0.39%
2015-01-30 0 2.570 2.570 2.640 2.570 2.640 112,000 291,920 2.6064 1.596 1.596 1.639 1.596 1.639 180,390 1.6183 -1.15%
2015-01-29 0 2.600 2.570 2.600 2.580 2.610 46,000 118,820 2.5830 1.614 1.596 1.614 1.602 1.620 74,089 1.6037 0.78%
2015-01-28 0 2.580 2.550 2.590 - - 0 0 - 1.602 1.583 1.608 - - 0 - 0.00%
2015-01-27 0 2.580 2.550 2.580 2.550 2.580 82,000 209,760 2.5580 1.602 1.583 1.602 1.583 1.602 132,071 1.5882 0.78%
2015-01-26 0 2.560 2.550 2.590 2.550 2.590 37,592 96,184 2.5586 1.589 1.583 1.608 1.583 1.608 60,547 1.5886 -0.78%
2015-01-23 0 2.580 2.560 2.580 2.550 2.590 54,000 138,120 2.5578 1.602 1.589 1.602 1.583 1.608 86,974 1.5881 -0.39%
2015-01-22 0 2.590 2.550 2.590 2.560 2.590 180,000 462,680 2.5704 1.608 1.583 1.608 1.589 1.608 289,913 1.5959 0.00%
2015-01-21 0 2.590 2.580 2.590 2.570 2.600 156,000 402,940 2.5829 1.608 1.602 1.608 1.596 1.614 251,258 1.6037 0.00%
2015-01-20 0 2.590 2.560 2.590 2.560 2.620 100,000 258,380 2.5838 1.608 1.589 1.608 1.589 1.627 161,063 1.6042 -0.38%
2015-01-19 0 2.600 2.550 2.600 2.550 2.600 150,282 386,107 2.5692 1.614 1.583 1.614 1.583 1.614 242,048 1.5952 1.56%
2015-01-16 0 2.560 2.560 2.580 2.560 2.580 26,000 66,940 2.5746 1.589 1.589 1.602 1.589 1.602 41,876 1.5985 -0.78%
2015-01-15 1 - - - - - 0 0 - 1.602 - - - - 0 - 0.00%
2015-01-14 0 2.580 2.570 2.580 2.570 2.630 101,300 262,309 2.5894 1.602 1.596 1.602 1.596 1.633 163,157 1.6077 0.00%
2015-01-13 0 2.580 2.570 2.590 2.580 2.600 108,000 279,460 2.5876 1.602 1.596 1.608 1.602 1.614 173,948 1.6066 -0.39%
2015-01-12 0 2.590 2.560 2.590 2.580 2.600 74,093 192,173 2.5937 1.608 1.589 1.608 1.602 1.614 119,336 1.6103 0.78%
2015-01-09 0 2.570 2.570 2.590 2.560 2.610 160,000 413,820 2.5864 1.596 1.596 1.608 1.589 1.620 257,700 1.6058 -1.15%
2015-01-08 0 2.600 2.570 2.600 2.560 2.600 214,000 551,980 2.5793 1.614 1.596 1.614 1.589 1.614 344,674 1.6015 1.96%
2015-01-07 0 2.550 2.550 2.590 2.550 2.550 290,000 739,500 2.5500 1.583 1.583 1.608 1.583 1.583 467,082 1.5832 0.00%
2015-01-06 0 2.550 2.540 2.550 2.530 2.550 63,000 160,040 2.5403 1.583 1.577 1.583 1.571 1.583 101,470 1.5772 0.00%
2015-01-05 0 2.550 2.540 2.550 2.540 2.550 418,000 1,065,680 2.5495 1.583 1.577 1.583 1.577 1.583 673,242 1.5829 0.00%
2015-01-02 0 2.550 2.540 2.550 2.530 2.550 512,000 1,303,200 2.5453 1.583 1.577 1.583 1.571 1.583 824,641 1.5803 -0.39%
2014-12-31 0 2.560 2.560 2.580 - - 0 0 - 1.589 1.589 1.602 - - 0 - 0.39%
2014-12-30 0 2.550 2.540 2.550 2.550 2.550 32,000 81,600 2.5500 1.583 1.577 1.583 1.583 1.583 51,540 1.5832 0.39%
2014-12-29 0 2.540 2.530 2.540 2.500 2.550 664,676 1,684,430 2.5342 1.577 1.571 1.577 1.552 1.583 1,070,545 1.5734 -1.93%
2014-12-24 0 2.590 2.530 2.590 2.580 2.590 80,000 207,100 2.5888 1.608 1.571 1.608 1.602 1.608 128,850 1.6073 1.97%
2014-12-23 0 2.540 2.520 2.550 2.540 2.550 118,000 300,680 2.5481 1.577 1.565 1.583 1.577 1.583 190,054 1.5821 0.00%
2014-12-22 0 2.540 2.530 2.540 2.550 2.560 130,000 331,540 2.5503 1.577 1.571 1.577 1.583 1.589 209,382 1.5834 0.00%
2014-12-19 0 2.540 2.530 2.540 2.530 2.550 106,000 269,900 2.5462 1.577 1.571 1.577 1.571 1.583 170,727 1.5809 -0.39%
2014-12-18 0 2.550 2.540 2.590 2.530 2.590 154,000 393,980 2.5583 1.583 1.577 1.608 1.571 1.608 248,037 1.5884 0.00%
2014-12-17 0 2.550 2.530 2.550 2.500 2.550 529,000 1,345,390 2.5433 1.583 1.571 1.583 1.552 1.583 852,022 1.5791 0.00%
2014-12-16 0 2.550 2.540 2.550 2.550 2.620 266,000 688,960 2.5901 1.583 1.577 1.583 1.583 1.627 428,427 1.6081 -3.04%
2014-12-15 0 2.630 2.590 2.630 2.550 2.640 40,000 104,660 2.6165 1.633 1.608 1.633 1.583 1.639 64,425 1.6245 -0.38%
2014-12-12 0 2.640 2.630 2.640 2.600 2.640 42,000 109,280 2.6019 1.639 1.633 1.639 1.614 1.639 67,646 1.6155 0.00%
2014-12-11 0 2.640 2.600 2.640 2.640 2.650 40,000 105,900 2.6475 1.639 1.614 1.639 1.639 1.645 64,425 1.6438 0.76%
2014-12-10 0 2.620 2.630 2.640 2.600 2.640 190,878 500,058 2.6198 1.627 1.633 1.639 1.614 1.639 307,433 1.6266 -0.76%
2014-12-09 0 2.640 2.600 2.640 2.600 2.650 250,000 658,220 2.6329 1.639 1.614 1.639 1.614 1.645 402,657 1.6347 -0.38%
2014-12-08 0 2.650 2.630 2.650 2.650 2.650 40,585 107,509 2.6490 1.645 1.633 1.645 1.645 1.645 65,367 1.6447 0.00%
2014-12-05 0 2.650 2.610 2.650 2.600 2.680 722,148 1,908,444 2.6427 1.645 1.620 1.645 1.614 1.664 1,163,111 1.6408 0.00%
2014-12-04 0 2.650 2.640 2.650 2.650 2.700 130,000 345,560 2.6582 1.645 1.639 1.645 1.645 1.676 209,382 1.6504 -0.75%
2014-12-03 0 2.670 2.640 2.680 2.640 2.720 218,000 581,480 2.6673 1.658 1.639 1.664 1.639 1.689 351,117 1.6561 0.75%
2014-12-02 0 2.650 2.640 2.650 2.630 2.680 132,000 350,180 2.6529 1.645 1.639 1.645 1.633 1.664 212,603 1.6471 0.76%
2014-12-01 0 2.630 2.620 2.630 2.620 2.650 40,000 105,360 2.6340 1.633 1.627 1.633 1.627 1.645 64,425 1.6354 -1.87%
2014-11-28 0 2.680 2.680 2.690 2.650 2.660 64,000 170,220 2.6597 1.664 1.664 1.670 1.645 1.652 103,080 1.6513 -0.37%
2014-11-27 0 2.690 2.690 2.710 2.690 2.710 36,000 97,380 2.7050 1.670 1.670 1.683 1.670 1.683 57,983 1.6795 -0.74%
2014-11-26 0 2.710 2.700 2.710 2.680 2.710 78,200 211,126 2.6998 1.683 1.676 1.683 1.664 1.683 125,951 1.6763 0.37%
2014-11-25 0 2.700 2.700 2.750 2.700 2.740 40,200 108,688 2.7037 1.676 1.676 1.707 1.676 1.701 64,747 1.6787 0.00%
2014-11-24 0 2.700 2.700 2.750 - - 0 0 - 1.676 1.676 1.707 - - 0 - 1.12%
2014-11-21 0 2.670 2.670 2.700 2.660 2.680 20,000 53,260 2.6630 1.658 1.658 1.676 1.652 1.664 32,213 1.6534 -0.37%
2014-11-20 0 2.680 2.680 2.700 2.680 2.690 60,000 160,960 2.6827 1.664 1.664 1.676 1.664 1.670 96,638 1.6656 -0.37%
2014-11-19 0 2.690 2.690 2.730 2.690 2.700 36,000 96,860 2.6906 1.670 1.670 1.695 1.670 1.676 57,983 1.6705 0.37%
2014-11-18 0 2.680 2.680 2.750 2.680 2.690 129,986 349,043 2.6852 1.664 1.664 1.707 1.664 1.670 209,359 1.6672 -0.74%
2014-11-17 0 2.700 2.700 2.720 2.700 2.720 154,000 417,760 2.7127 1.676 1.676 1.689 1.676 1.689 248,037 1.6843 0.00%
2014-11-14 0 2.700 2.690 2.700 2.700 2.700 76,000 205,200 2.7000 1.676 1.670 1.676 1.676 1.676 122,408 1.6764 0.00%
2014-11-13 0 2.700 2.700 2.720 2.690 2.690 52,000 139,880 2.6900 1.676 1.676 1.689 1.670 1.670 83,753 1.6702 0.00%
2014-11-12 0 2.700 2.700 2.720 2.700 2.710 164,000 442,820 2.7001 1.676 1.676 1.689 1.676 1.683 264,143 1.6764 0.00%
2014-11-11 0 2.700 2.690 2.720 - - 0 0 - 1.676 1.670 1.689 - - 0 - 0.00%
2014-11-10 0 2.700 2.690 2.740 2.700 2.720 190,094 514,753 2.7079 1.676 1.670 1.701 1.676 1.689 306,171 1.6813 0.00%
2014-11-07 0 2.700 2.690 2.710 2.700 2.700 4,000 10,800 2.7000 1.676 1.670 1.683 1.676 1.676 6,443 1.6764 0.00%
2014-11-06 0 2.700 2.690 2.700 2.690 2.700 377,986 1,020,082 2.6987 1.676 1.670 1.676 1.670 1.676 608,795 1.6756 -0.37%
2014-11-05 0 2.710 2.710 2.730 2.710 2.720 120,440 326,870 2.7140 1.683 1.683 1.695 1.683 1.689 193,984 1.6850 0.00%
2014-11-04 0 2.710 2.710 2.750 2.700 2.710 30,000 81,280 2.7093 1.683 1.683 1.707 1.676 1.683 48,319 1.6822 0.37%
2014-11-03 0 2.700 2.700 2.750 2.700 2.720 24,000 65,200 2.7167 1.676 1.676 1.707 1.676 1.689 38,655 1.6867 0.00%
2014-10-31 0 2.700 2.700 2.730 2.690 2.720 72,000 194,660 2.7036 1.676 1.676 1.695 1.670 1.689 115,965 1.6786 -0.37%
2014-10-30 0 2.710 2.690 2.740 - - 0 0 - 1.683 1.670 1.701 - - 0 - 0.00%
2014-10-29 0 2.710 2.700 2.750 - - 0 0 - 1.683 1.676 1.707 - - 0 - 0.00%
2014-10-28 0 2.710 2.710 2.740 2.690 2.690 38,000 102,220 2.6900 1.683 1.683 1.701 1.670 1.670 61,204 1.6702 0.74%
2014-10-27 0 2.690 2.700 2.740 2.690 2.730 146,000 395,240 2.7071 1.670 1.676 1.701 1.670 1.695 235,152 1.6808 -2.18%
2014-10-24 0 2.750 2.730 2.750 - - 0 0 - 1.707 1.695 1.707 - - 0 - -0.36%
2014-10-23 0 2.760 2.730 2.760 2.750 2.760 28,000 77,100 2.7536 1.714 1.695 1.714 1.707 1.714 45,098 1.7096 0.00%
2014-10-22 0 2.760 2.720 2.760 2.700 2.760 113,423 310,805 2.7402 1.714 1.689 1.714 1.676 1.714 182,682 1.7013 0.36%
2014-10-21 0 2.750 2.700 2.750 2.750 2.750 24,900 68,475 2.7500 1.707 1.676 1.707 1.707 1.707 40,105 1.7074 0.73%
2014-10-20 0 2.730 2.730 2.740 2.690 2.760 216,000 592,500 2.7431 1.695 1.695 1.701 1.670 1.714 347,896 1.7031 -0.36%
2014-10-17 0 2.740 2.710 2.740 2.740 2.760 100,000 275,000 2.7500 1.701 1.683 1.701 1.701 1.714 161,063 1.7074 0.74%
2014-10-16 0 2.720 2.710 2.760 - - 0 0 - 1.689 1.683 1.714 - - 0 - 0.00%
2014-10-15 0 2.720 2.720 2.740 2.710 2.770 64,000 175,440 2.7413 1.689 1.689 1.701 1.683 1.720 103,080 1.7020 -1.45%
2014-10-14 0 2.760 2.720 2.760 - - 0 0 - 1.714 1.689 1.714 - - 0 - 0.00%
2014-10-13 0 2.760 2.700 2.760 2.710 2.760 77,700 213,262 2.7447 1.714 1.676 1.714 1.683 1.714 125,146 1.7041 0.36%
2014-10-10 0 2.750 2.710 2.760 2.750 2.760 20,000 55,100 2.7550 1.707 1.683 1.714 1.707 1.714 32,213 1.7105 -0.36%
2014-10-09 0 2.760 2.710 2.760 2.740 2.770 170,000 468,040 2.7532 1.714 1.683 1.714 1.701 1.720 273,807 1.7094 0.36%
2014-10-08 0 2.750 2.710 2.770 2.710 2.760 28,000 76,780 2.7421 1.707 1.683 1.720 1.683 1.714 45,098 1.7025 -0.72%
2014-10-07 0 2.770 2.700 2.770 2.720 2.780 69,000 190,180 2.7562 1.720 1.676 1.720 1.689 1.726 111,133 1.7113 0.00%
2014-10-06 0 2.770 2.740 2.770 2.740 2.770 28,000 76,840 2.7443 1.720 1.701 1.720 1.701 1.720 45,098 1.7039 2.21%
2014-10-03 0 2.710 2.660 2.710 2.620 2.730 270,000 726,840 2.6920 1.683 1.652 1.683 1.627 1.695 434,869 1.6714 0.37%
2014-09-30 0 2.700 2.690 2.700 2.680 2.770 306,424 835,544 2.7268 1.676 1.670 1.676 1.664 1.720 493,535 1.6930 -1.82%
2014-09-29 0 2.750 2.750 2.760 2.750 2.800 326,000 904,900 2.7758 1.707 1.707 1.714 1.707 1.738 525,065 1.7234 -1.79%
2014-09-26 0 2.800 2.780 2.820 2.790 2.800 208,000 582,020 2.7982 1.738 1.726 1.751 1.732 1.738 335,010 1.7373 0.00%
2014-09-25 0 2.800 2.790 2.800 2.800 2.820 158,000 442,800 2.8025 1.738 1.732 1.738 1.738 1.751 254,479 1.7400 -0.71%
2014-09-24 0 2.820 2.800 2.820 2.800 2.830 80,000 224,900 2.8113 1.751 1.738 1.751 1.738 1.757 128,850 1.7454 0.00%
2014-09-23 0 2.820 2.810 2.820 2.800 2.820 104,040 292,930 2.8156 1.751 1.745 1.751 1.738 1.751 167,570 1.7481 0.00%
2014-09-22 0 2.820 2.820 2.840 2.780 2.820 148,200 416,494 2.8104 1.751 1.751 1.763 1.726 1.751 238,695 1.7449 -1.05%
2014-09-19 0 2.850 2.830 2.850 - - 258 717 2.7791 1.769 1.757 1.769 - - 416 1.7255 0.00%
2014-09-18 0 2.850 2.830 2.860 2.820 2.860 129,000 367,420 2.8482 1.769 1.757 1.776 1.751 1.776 207,771 1.7684 0.35%
2014-09-17 0 2.840 2.820 2.840 2.830 2.850 368,000 1,045,200 2.8402 1.763 1.751 1.763 1.757 1.769 592,711 1.7634 1.07%
2014-09-16 0 2.810 2.810 2.820 2.770 2.810 60,000 167,680 2.7947 1.745 1.745 1.751 1.720 1.745 96,638 1.7351 -0.35%
2014-09-15 0 2.820 2.810 2.820 2.820 2.820 10,000 28,200 2.8200 1.751 1.745 1.751 1.751 1.751 16,106 1.7509 -1.05%
2014-09-12 0 2.850 2.830 2.850 2.810 2.850 126,000 356,460 2.8290 1.769 1.757 1.769 1.745 1.769 202,939 1.7565 0.71%
2014-09-11 0 2.830 2.830 2.850 2.830 2.860 44,888 128,066 2.8530 1.757 1.757 1.769 1.757 1.776 72,298 1.7714 0.00%
2014-09-10 0 2.830 2.810 2.830 2.800 2.850 116,000 327,700 2.8250 1.757 1.745 1.757 1.738 1.769 186,833 1.7540 -0.35%
2014-09-08 0 2.840 2.800 2.870 2.830 2.850 188,000 534,140 2.8412 1.763 1.738 1.782 1.757 1.769 302,798 1.7640 -0.35%
2014-09-05 0 2.850 2.830 2.850 2.820 2.860 212,000 602,680 2.8428 1.769 1.757 1.769 1.751 1.776 341,453 1.7650 0.35%
2014-09-04 0 2.840 2.830 2.840 2.820 2.850 210,000 597,040 2.8430 1.763 1.757 1.763 1.751 1.769 338,232 1.7652 -0.35%
2014-09-03 0 2.850 2.780 2.850 2.760 2.870 264,000 747,620 2.8319 1.769 1.726 1.769 1.714 1.782 425,206 1.7583 1.06%
2014-09-02 0 2.820 2.810 2.830 2.800 2.850 185,600 525,312 2.8303 1.751 1.745 1.757 1.738 1.769 298,932 1.7573 -0.53%
2014-09-01 0 2.960 2.890 2.960 2.940 2.960 517,000 1,525,740 2.9511 1.760 1.719 1.760 1.748 1.760 869,409 1.7549 0.68%
2014-08-29 0 2.940 2.890 2.940 2.900 2.940 454,000 1,328,100 2.9253 1.748 1.719 1.748 1.725 1.748 763,466 1.7396 0.68%
2014-08-28 0 2.920 2.890 2.920 2.910 2.930 320,000 934,880 2.9215 1.736 1.719 1.736 1.730 1.742 538,126 1.7373 0.00%
2014-08-27 0 2.920 2.900 2.920 2.920 2.930 166,000 484,920 2.9212 1.736 1.725 1.736 1.736 1.742 279,153 1.7371 -0.34%
2014-08-26 0 2.930 2.900 2.930 2.880 2.930 344,000 999,360 2.9051 1.742 1.725 1.742 1.713 1.742 578,485 1.7275 0.69%
2014-08-25 0 2.910 2.890 2.910 2.870 2.910 190,000 550,920 2.8996 1.730 1.719 1.730 1.707 1.730 319,512 1.7243 0.00%
2014-08-22 0 2.910 2.870 2.910 2.880 2.910 202,000 584,620 2.8942 1.730 1.707 1.730 1.713 1.730 339,692 1.7210 0.34%
2014-08-21 0 2.900 2.860 2.900 2.900 2.900 20,000 58,000 2.9000 1.725 1.701 1.725 1.725 1.725 33,633 1.7245 0.35%
2014-08-20 0 2.890 2.850 2.890 2.870 2.890 334,004 961,231 2.8779 1.719 1.695 1.719 1.707 1.719 561,675 1.7114 0.70%
2014-08-19 0 2.870 2.830 2.870 2.830 2.880 394,000 1,127,200 2.8609 1.707 1.683 1.707 1.683 1.713 662,567 1.7013 0.35%
2014-08-18 0 2.860 2.830 2.860 2.850 2.860 30,000 85,700 2.8567 1.701 1.683 1.701 1.695 1.701 50,449 1.6987 0.00%
2014-08-15 0 2.860 2.850 2.860 2.840 2.870 292,715 838,047 2.8630 1.701 1.695 1.701 1.689 1.707 492,242 1.7025 -0.35%
2014-08-14 0 2.870 2.840 2.870 2.810 2.870 346,885 994,102 2.8658 1.707 1.689 1.707 1.671 1.707 583,337 1.7042 0.70%
2014-08-13 0 2.850 2.820 2.850 2.800 2.850 238,000 672,140 2.8241 1.695 1.677 1.695 1.665 1.695 400,231 1.6794 0.00%
2014-08-12 0 2.850 2.810 2.850 2.790 2.860 210,000 597,120 2.8434 1.695 1.671 1.695 1.659 1.701 353,145 1.6909 0.35%
2014-08-11 0 2.840 2.810 2.850 2.810 2.840 298,000 842,800 2.8282 1.689 1.671 1.695 1.671 1.689 501,130 1.6818 1.07%
2014-08-08 0 2.810 2.810 2.820 2.800 2.820 202,000 568,040 2.8121 1.671 1.671 1.677 1.665 1.677 339,692 1.6722 0.36%
2014-08-07 0 2.800 2.770 2.800 2.760 2.820 332,000 927,760 2.7945 1.665 1.647 1.665 1.641 1.677 558,305 1.6617 0.36%
2014-08-06 0 2.790 2.750 2.790 - - 0 0 - 1.659 1.635 1.659 - - 0 - -0.36%
2014-08-05 0 2.800 2.770 2.800 2.770 2.820 506,996 1,422,619 2.8060 1.665 1.647 1.665 1.647 1.677 852,586 1.6686 0.36%
2014-08-04 0 2.790 2.750 2.790 2.760 2.790 168,000 467,340 2.7818 1.659 1.635 1.659 1.641 1.659 282,516 1.6542 1.82%
2014-08-01 0 2.740 2.730 2.770 2.740 2.740 34,000 93,160 2.7400 1.629 1.623 1.647 1.629 1.629 57,176 1.6294 -1.08%
2014-07-31 0 2.770 2.740 2.770 2.730 2.770 144,000 398,060 2.7643 1.647 1.629 1.647 1.623 1.647 242,157 1.6438 0.00%
2014-07-30 0 2.770 2.750 2.780 2.770 2.800 400,000 1,114,920 2.7873 1.647 1.635 1.653 1.647 1.665 672,657 1.6575 -0.36%
2014-07-29 0 2.780 2.740 2.780 2.730 2.780 232,020 639,254 2.7552 1.653 1.629 1.653 1.623 1.653 390,175 1.6384 0.36%
2014-07-28 0 2.770 2.730 2.770 2.740 2.780 149,084 413,926 2.7765 1.647 1.623 1.647 1.629 1.653 250,706 1.6510 0.00%
2014-07-25 0 2.770 2.740 2.770 2.740 2.770 350,000 965,800 2.7594 1.647 1.629 1.647 1.629 1.647 588,575 1.6409 1.84%
2014-07-24 0 2.720 2.720 2.750 2.720 2.750 104,857 288,048 2.7471 1.617 1.617 1.635 1.617 1.635 176,332 1.6336 -1.09%
2014-07-23 0 2.750 2.700 2.750 2.720 2.750 371,000 1,013,950 2.7330 1.635 1.606 1.635 1.617 1.635 623,889 1.6252 1.10%
2014-07-22 0 2.720 2.700 2.730 2.700 2.730 172,000 467,840 2.7200 1.617 1.606 1.623 1.606 1.623 289,243 1.6175 1.12%
2014-07-21 0 2.690 2.660 2.700 2.650 2.700 698,000 1,855,968 2.6590 1.600 1.582 1.606 1.576 1.606 1,173,787 1.5812 0.00%
2014-07-18 0 2.690 2.670 2.700 2.670 2.700 136,000 364,880 2.6829 1.600 1.588 1.606 1.588 1.606 228,703 1.5954 0.75%
2014-07-17 0 2.670 2.670 2.690 2.660 2.700 328,000 878,720 2.6790 1.588 1.588 1.600 1.582 1.606 551,579 1.5931 -0.74%
2014-07-16 0 2.690 2.690 2.700 2.650 2.700 402,000 1,077,840 2.6812 1.600 1.600 1.606 1.576 1.606 676,020 1.5944 -0.37%
2014-07-15 0 2.700 2.700 2.710 2.690 2.710 405,000 1,091,980 2.6962 1.606 1.606 1.612 1.600 1.612 681,065 1.6033 0.75%
2014-07-14 0 2.680 2.680 2.690 2.680 2.770 141,706 382,139 2.6967 1.594 1.594 1.600 1.594 1.647 238,299 1.6036 -0.37%
2014-07-11 0 2.690 2.690 2.720 2.690 2.720 125,719 339,374 2.6995 1.600 1.600 1.617 1.600 1.617 211,414 1.6053 -0.37%
2014-07-10 0 2.700 2.700 2.720 2.690 2.700 50,000 134,820 2.6964 1.606 1.606 1.617 1.600 1.606 84,082 1.6034 -0.74%
2014-07-09 0 2.720 2.680 2.720 2.680 2.720 58,000 156,160 2.6924 1.617 1.594 1.617 1.594 1.617 97,535 1.6011 -0.37%
2014-07-08 0 2.730 2.730 2.750 2.710 2.740 36,000 98,020 2.7228 1.623 1.623 1.635 1.612 1.629 60,539 1.6191 -0.73%
2014-07-07 0 2.750 2.730 2.750 2.750 2.750 10,000 27,500 2.7500 1.635 1.623 1.635 1.635 1.635 16,816 1.6353 0.73%
2014-07-04 0 2.730 2.700 2.730 2.700 2.730 28,000 76,020 2.7150 1.623 1.606 1.623 1.606 1.623 47,086 1.6145 0.37%
2014-07-03 0 2.720 2.690 2.720 2.670 2.720 22,000 59,360 2.6982 1.617 1.600 1.617 1.588 1.617 36,996 1.6045 0.00%
2014-07-02 0 2.720 2.700 2.720 2.690 2.730 268,000 729,560 2.7222 1.617 1.606 1.617 1.600 1.623 450,680 1.6188 1.49%
2014-06-30 0 2.680 2.640 2.680 2.650 2.680 37,000 98,900 2.6730 1.594 1.570 1.594 1.576 1.594 62,221 1.5895 0.75%
2014-06-27 0 2.660 2.660 2.670 2.650 2.690 238,949 637,226 2.6668 1.582 1.582 1.588 1.576 1.600 401,827 1.5858 0.76%
2014-06-26 0 2.640 2.630 2.640 2.590 2.660 32,000 84,540 2.6419 1.570 1.564 1.570 1.540 1.582 53,813 1.5710 0.00%
2014-06-25 0 2.640 2.600 2.650 2.600 2.640 42,000 109,280 2.6019 1.570 1.546 1.576 1.546 1.570 70,629 1.5472 0.38%
2014-06-24 0 2.630 2.600 2.650 2.630 2.630 6,000 15,780 2.6300 1.564 1.546 1.576 1.564 1.564 10,090 1.5639 0.00%
2014-06-23 0 2.630 2.630 2.640 2.620 2.620 24,000 62,880 2.6200 1.564 1.564 1.570 1.558 1.558 40,359 1.5580 0.77%
2014-06-20 0 2.610 2.590 2.620 2.600 2.640 64,000 167,700 2.6203 1.552 1.540 1.558 1.546 1.570 107,625 1.5582 0.38%
2014-06-19 0 2.600 2.570 2.630 2.600 2.600 10,000 26,000 2.6000 1.546 1.528 1.564 1.546 1.546 16,816 1.5461 0.00%
2014-06-18 0 2.600 2.600 2.620 2.580 2.600 134,000 348,220 2.5987 1.546 1.546 1.558 1.534 1.546 225,340 1.5453 0.00%
2014-06-17 0 2.600 2.550 2.600 2.550 2.600 60,000 153,900 2.5650 1.546 1.516 1.546 1.516 1.546 100,899 1.5253 2.77%
2014-06-16 0 2.530 2.530 2.570 2.530 2.530 6,000 15,180 2.5300 1.504 1.504 1.528 1.504 1.504 10,090 1.5045 0.40%
2014-06-13 0 2.520 2.520 2.570 2.510 2.510 2,000 5,020 2.5100 1.499 1.499 1.528 1.493 1.493 3,363 1.4926 -0.79%
2014-06-12 0 2.540 2.530 2.540 2.510 2.540 42,200 106,572 2.5254 1.510 1.504 1.510 1.493 1.510 70,965 1.5017 -0.39%
2014-06-11 0 2.550 2.510 2.550 2.510 2.550 22,000 55,300 2.5136 1.516 1.493 1.516 1.493 1.516 36,996 1.4948 1.19%
2014-06-10 0 2.520 2.510 2.540 2.520 2.540 158,000 399,440 2.5281 1.499 1.493 1.510 1.499 1.510 265,700 1.5034 -1.18%
2014-06-09 0 2.550 2.520 2.550 2.520 2.560 66,400 168,528 2.5381 1.516 1.499 1.516 1.499 1.522 111,661 1.5093 -0.39%
2014-06-06 0 2.560 2.540 2.580 2.520 2.560 200,000 505,700 2.5285 1.522 1.510 1.534 1.499 1.522 336,329 1.5036 1.19%
2014-06-05 0 2.530 2.510 2.540 2.530 2.540 32,000 81,180 2.5369 1.504 1.493 1.510 1.504 1.510 53,813 1.5086 0.00%
2014-06-04 0 2.530 2.520 2.530 2.500 2.530 114,000 285,920 2.5081 1.504 1.499 1.504 1.487 1.504 191,707 1.4914 -0.39%
2014-06-03 0 2.540 2.520 2.540 2.520 2.550 96,000 244,060 2.5423 1.510 1.499 1.510 1.499 1.516 161,438 1.5118 -0.39%
2014-05-30 0 2.550 2.500 2.550 2.500 2.550 481,654 1,209,245 2.5106 1.516 1.487 1.516 1.487 1.516 809,970 1.4930 0.79%
2014-05-29 0 2.530 2.510 2.560 - - 0 0 - 1.504 1.493 1.522 - - 0 - 0.00%
2014-05-28 0 2.530 2.520 2.560 - - 188 458 2.4362 1.504 1.499 1.522 - - 316 1.4487 0.00%
2014-05-27 0 2.530 2.510 2.540 - - 0 0 - 1.504 1.493 1.510 - - 0 - 0.00%
2014-05-26 0 2.530 2.530 2.560 2.530 2.530 14,000 35,420 2.5300 1.504 1.504 1.522 1.504 1.504 23,543 1.5045 -0.39%
2014-05-23 0 2.540 2.530 2.550 2.530 2.550 27,100 68,657 2.5335 1.510 1.504 1.516 1.504 1.516 45,573 1.5065 1.20%
2014-05-22 0 2.510 2.510 2.530 2.500 2.520 320,392 802,804 2.5057 1.493 1.493 1.504 1.487 1.499 538,785 1.4900 -1.18%
2014-05-21 0 2.540 2.510 2.550 2.540 2.540 22,000 55,880 2.5400 1.510 1.493 1.516 1.510 1.510 36,996 1.5104 0.00%
2014-05-20 0 2.540 2.510 2.540 2.530 2.570 112,000 285,980 2.5534 1.510 1.493 1.510 1.504 1.528 188,344 1.5184 0.79%
2014-05-19 0 2.520 2.520 2.550 2.520 2.520 10,000 25,200 2.5200 1.499 1.499 1.516 1.499 1.499 16,816 1.4985 -0.40%
2014-05-16 0 2.530 2.490 2.560 - - 0 0 - 1.504 1.481 1.522 - - 0 - 0.00%
2014-05-15 0 2.530 2.500 2.530 2.470 2.530 88,928 223,535 2.5137 1.504 1.487 1.504 1.469 1.504 149,545 1.4948 0.40%
2014-05-14 0 2.520 2.500 2.520 2.490 2.530 106,000 265,900 2.5085 1.499 1.487 1.499 1.481 1.504 178,254 1.4917 1.20%
2014-05-13 0 2.490 2.490 2.540 2.480 2.500 68,000 169,620 2.4944 1.481 1.481 1.510 1.475 1.487 114,352 1.4833 0.40%
2014-05-12 0 2.480 2.480 2.550 2.470 2.520 222,000 553,160 2.4917 1.475 1.475 1.516 1.469 1.499 373,325 1.4817 -0.80%
2014-05-09 0 2.500 2.490 2.520 2.460 2.510 311,000 774,020 2.4888 1.487 1.481 1.499 1.463 1.493 522,991 1.4800 -1.57%
2014-05-08 0 2.540 2.540 2.590 2.510 2.580 192,000 488,000 2.5417 1.510 1.510 1.540 1.493 1.534 322,875 1.5114 0.00%
2014-05-07 0 2.540 2.530 2.580 2.540 2.570 66,000 168,380 2.5512 1.510 1.504 1.534 1.510 1.528 110,988 1.5171 -1.55%
2014-05-05 0 2.580 2.570 2.590 2.560 2.580 152,000 391,780 2.5775 1.534 1.528 1.540 1.522 1.534 255,610 1.5327 0.00%
2014-05-02 0 2.580 2.570 2.590 2.580 2.580 8,000 20,640 2.5800 1.534 1.528 1.540 1.534 1.534 13,453 1.5342 0.00%
2014-04-30 0 2.580 2.580 2.590 2.580 2.600 22,000 56,920 2.5873 1.534 1.534 1.540 1.534 1.546 36,996 1.5385 0.00%
2014-04-29 0 2.580 2.570 2.580 2.570 2.580 70,000 180,360 2.5766 1.534 1.528 1.534 1.528 1.534 117,715 1.5322 0.39%
2014-04-28 0 2.570 2.570 2.630 2.570 2.630 382,000 985,200 2.5791 1.528 1.528 1.564 1.528 1.564 642,388 1.5337 -2.65%
2014-04-25 0 2.640 2.600 2.640 2.610 2.640 254,000 666,380 2.6235 1.570 1.546 1.570 1.552 1.570 427,137 1.5601 0.76%
2014-04-24 0 2.620 2.610 2.620 2.600 2.630 298,000 780,300 2.6185 1.558 1.552 1.558 1.546 1.564 501,130 1.5571 1.16%
2014-04-23 0 2.590 2.570 2.600 2.550 2.620 840,000 2,175,040 2.5893 1.540 1.528 1.546 1.516 1.558 1,412,580 1.5398 0.00%
2014-04-22 0 2.590 2.590 2.620 2.590 2.650 154,000 400,120 2.5982 1.540 1.540 1.558 1.540 1.576 258,973 1.5450 -0.77%
2014-04-17 0 2.610 2.610 2.640 2.600 2.620 152,000 396,240 2.6068 1.552 1.552 1.570 1.546 1.558 255,610 1.5502 0.38%
2014-04-16 0 2.600 2.600 2.640 2.590 2.600 196,000 508,860 2.5962 1.546 1.546 1.570 1.540 1.546 329,602 1.5439 -0.76%
2014-04-15 0 2.620 2.600 2.620 2.600 2.620 86,000 224,640 2.6121 1.558 1.546 1.558 1.546 1.558 144,621 1.5533 -0.38%
2014-04-14 0 2.630 2.630 2.690 2.610 2.630 52,000 136,720 2.6292 1.564 1.564 1.600 1.552 1.564 87,445 1.5635 0.38%
2014-04-11 0 2.620 2.620 2.650 2.620 2.620 18,000 47,160 2.6200 1.558 1.558 1.576 1.558 1.558 30,270 1.5580 -0.76%
2014-04-10 0 2.640 2.630 2.680 - - 0 0 - 1.570 1.564 1.594 - - 0 - 0.00%
2014-04-09 0 2.640 2.640 2.680 2.630 2.650 96,000 253,100 2.6365 1.570 1.570 1.594 1.564 1.576 161,438 1.5678 -0.38%
2014-04-08 0 2.650 2.650 2.680 2.640 2.670 30,000 79,480 2.6493 1.576 1.576 1.594 1.570 1.588 50,449 1.5754 -0.38%
2014-04-07 0 2.660 2.630 2.690 2.650 2.660 70,000 186,100 2.6586 1.582 1.564 1.600 1.576 1.582 117,715 1.5809 0.38%
2014-04-04 0 2.650 2.650 2.690 2.630 2.650 11,428 30,045 2.6291 1.576 1.576 1.600 1.564 1.576 19,218 1.5634 -1.12%
2014-04-03 0 2.680 2.660 2.690 2.650 2.680 360,000 957,580 2.6599 1.594 1.582 1.600 1.576 1.594 605,391 1.5818 1.52%
2014-04-02 0 2.640 2.610 2.640 2.640 2.650 50,000 132,480 2.6496 1.570 1.552 1.570 1.570 1.576 84,082 1.5756 -0.38%
2014-04-01 0 2.650 2.630 2.650 2.590 2.650 28,000 74,080 2.6457 1.576 1.564 1.576 1.540 1.576 47,086 1.5733 2.32%
2014-03-31 0 2.590 2.590 2.630 2.590 2.600 94,954 246,783 2.5990 1.540 1.540 1.564 1.540 1.546 159,679 1.5455 -0.77%
2014-03-28 0 2.610 2.610 2.630 2.560 2.600 12,000 31,120 2.5933 1.552 1.552 1.564 1.522 1.546 20,180 1.5421 0.38%
2014-03-27 0 2.600 2.560 2.630 2.600 2.620 116,000 301,920 2.6028 1.546 1.522 1.564 1.546 1.558 195,071 1.5477 -0.76%
2014-03-26 0 2.620 2.580 2.650 - - 0 0 - 1.558 1.534 1.576 - - 0 - 0.00%
2014-03-25 0 2.620 2.600 2.620 2.600 2.630 256,304 672,435 2.6236 1.558 1.546 1.558 1.546 1.564 431,012 1.5601 0.38%
2014-03-24 0 2.610 2.610 2.620 2.610 2.630 126,004 329,870 2.6179 1.552 1.552 1.558 1.552 1.564 211,894 1.5568 0.00%
2014-03-21 0 2.610 2.600 2.630 2.590 2.630 134,000 349,020 2.6046 1.552 1.546 1.564 1.540 1.564 225,340 1.5489 0.38%
2014-03-20 0 2.600 2.600 2.620 2.590 2.620 204,328 532,622 2.6067 1.546 1.546 1.558 1.540 1.558 343,607 1.5501 -0.76%
2014-03-19 0 2.620 2.620 2.660 2.620 2.670 94,000 246,980 2.6274 1.558 1.558 1.582 1.558 1.588 158,074 1.5624 -2.24%
2014-03-18 0 2.680 2.630 2.680 2.620 2.680 76,000 200,660 2.6403 1.594 1.564 1.594 1.558 1.594 127,805 1.5701 1.90%
2014-03-17 0 2.630 2.630 2.660 2.600 2.630 88,052 230,883 2.6221 1.564 1.564 1.582 1.546 1.564 148,072 1.5593 0.00%
2014-03-14 0 2.630 2.630 2.650 2.620 2.660 438,000 1,154,240 2.6353 1.564 1.564 1.576 1.558 1.582 736,559 1.5671 -1.13%
2014-03-13 0 2.660 2.660 2.670 2.660 2.700 62,000 165,380 2.6674 1.582 1.582 1.588 1.582 1.606 104,262 1.5862 0.00%
2014-03-12 0 2.660 2.650 2.680 2.650 2.720 440,000 1,176,520 2.6739 1.582 1.576 1.594 1.576 1.617 739,923 1.5901 -0.75%
2014-03-11 0 2.680 2.680 2.690 2.680 2.700 88,004 236,570 2.6882 1.594 1.594 1.600 1.594 1.606 147,991 1.5985 -0.37%
2014-03-10 0 2.690 2.680 2.700 2.680 2.700 256,000 688,680 2.6902 1.600 1.594 1.606 1.594 1.606 430,501 1.5997 -0.74%
2014-03-07 0 2.710 2.700 2.720 2.710 2.710 158,440 429,346 2.7098 1.612 1.606 1.617 1.612 1.612 266,439 1.6114 0.00%
2014-03-06 0 2.710 2.700 2.730 2.710 2.730 100,000 271,460 2.7146 1.612 1.606 1.623 1.612 1.623 168,164 1.6143 -0.73%
2014-03-05 0 2.730 2.720 2.740 2.720 2.740 104,004 283,810 2.7288 1.623 1.617 1.629 1.617 1.629 174,898 1.6227 0.37%
2014-03-04 0 2.720 2.710 2.730 2.700 2.740 2,516,000 6,858,720 2.7260 1.617 1.612 1.623 1.606 1.629 4,231,013 1.6211 0.00%
2014-03-03 0 2.720 2.710 2.720 2.690 2.730 2,958,000 8,011,140 2.7083 1.617 1.612 1.617 1.600 1.623 4,974,299 1.6105 0.37%
2014-02-28 0 2.710 2.700 2.710 2.710 2.740 1,038,000 2,820,460 2.7172 1.612 1.606 1.612 1.612 1.629 1,745,545 1.6158 0.00%
2014-02-27 0 2.710 2.700 2.710 2.700 2.820 1,900,400 5,187,340 2.7296 1.612 1.606 1.612 1.606 1.677 3,195,794 1.6232 -0.73%
2014-02-26 0 2.730 2.690 2.730 2.700 2.750 2,754,200 7,475,808 2.7143 1.623 1.600 1.623 1.606 1.635 4,631,580 1.6141 1.11%
2014-02-25 0 2.700 2.690 2.720 2.700 2.730 2,152,000 5,834,120 2.7110 1.606 1.600 1.617 1.606 1.623 3,618,895 1.6121 -0.74%
2014-02-24 0 2.720 2.710 2.720 2.710 2.750 706,376 1,924,535 2.7245 1.617 1.612 1.617 1.612 1.635 1,187,872 1.6202 0.00%
2014-02-21 0 2.720 2.710 2.720 2.710 2.720 844,000 2,295,300 2.7195 1.617 1.612 1.617 1.612 1.617 1,419,306 1.6172 0.00%
2014-02-20 0 2.720 2.710 2.730 2.720 2.760 1,053,000 2,874,980 2.7303 1.617 1.612 1.623 1.617 1.641 1,770,770 1.6236 -0.37%
2014-02-19 0 2.730 2.720 2.730 2.700 2.780 1,388,000 3,790,600 2.7310 1.623 1.617 1.623 1.606 1.653 2,334,120 1.6240 0.00%
2014-02-18 0 2.730 2.710 2.730 2.700 2.730 742,093 2,015,846 2.7164 1.623 1.612 1.623 1.606 1.623 1,247,935 1.6153 0.74%
2014-02-17 0 2.710 2.700 2.720 2.700 2.730 756,120 2,055,361 2.7183 1.612 1.606 1.617 1.606 1.623 1,271,524 1.6165 -0.37%
2014-02-14 0 2.720 2.700 2.730 2.700 2.730 1,036,000 2,812,040 2.7143 1.617 1.606 1.623 1.606 1.623 1,742,182 1.6141 0.37%
2014-02-13 0 2.710 2.690 2.700 2.700 2.740 620,000 1,681,460 2.7120 1.612 1.600 1.606 1.606 1.629 1,042,618 1.6127 0.00%
2014-02-12 0 2.710 2.710 2.720 2.690 2.720 887,100 2,402,401 2.7082 1.612 1.612 1.617 1.600 1.617 1,491,785 1.6104 0.00%
2014-02-11 0 2.710 2.700 2.730 2.690 2.720 1,270,000 3,433,120 2.7032 1.612 1.606 1.623 1.600 1.617 2,135,686 1.6075 -0.73%
2014-02-10 0 2.730 2.730 2.740 2.710 2.770 176,000 483,100 2.7449 1.623 1.623 1.629 1.612 1.647 295,969 1.6323 -1.44%
2014-02-07 0 2.770 2.750 2.770 2.660 2.780 2,171,471 5,895,219 2.7149 1.647 1.635 1.647 1.582 1.653 3,651,638 1.6144 2.59%
2014-02-06 0 2.700 2.690 2.700 2.650 2.700 554,000 1,486,960 2.6840 1.606 1.600 1.606 1.576 1.606 931,630 1.5961 1.89%
2014-02-05 0 2.650 2.650 2.680 2.650 2.660 71,830 190,518 2.6523 1.576 1.576 1.594 1.576 1.582 120,792 1.5772 0.38%
2014-02-04 0 2.640 2.650 2.660 2.640 2.680 50,000 133,000 2.6600 1.570 1.576 1.582 1.570 1.594 84,082 1.5818 -1.12%
2014-01-30 0 2.670 2.660 2.690 2.650 2.680 69,600 184,988 2.6579 1.588 1.582 1.600 1.576 1.594 117,042 1.5805 -0.74%
2014-01-29 0 2.690 2.690 2.700 2.670 2.700 458,000 1,235,080 2.6967 1.600 1.600 1.606 1.588 1.606 770,192 1.6036 1.13%
2014-01-28 0 2.660 2.650 2.660 2.650 2.690 204,000 544,140 2.6674 1.582 1.576 1.582 1.576 1.600 343,055 1.5862 -0.75%
2014-01-27 0 2.680 2.680 2.690 2.650 2.700 98,000 262,160 2.6751 1.594 1.594 1.600 1.576 1.606 164,801 1.5908 -0.74%
2014-01-24 0 2.700 2.700 2.710 2.690 2.710 1,452,000 3,920,200 2.6999 1.606 1.606 1.612 1.600 1.612 2,441,745 1.6055 0.00%
2014-01-23 0 2.700 2.700 2.710 2.600 2.710 2,620,000 7,047,960 2.6901 1.606 1.606 1.612 1.546 1.612 4,405,904 1.5997 0.00%
2014-01-22 0 2.700 2.700 2.710 2.680 2.710 628,000 1,695,420 2.6997 1.606 1.606 1.612 1.594 1.612 1,056,072 1.6054 0.00%
2014-01-21 0 2.700 2.690 2.700 2.700 2.810 996,025 2,734,285 2.7452 1.606 1.600 1.606 1.606 1.671 1,674,958 1.6324 0.37%
2014-01-20 0 2.690 2.690 2.720 2.680 2.720 122,000 329,900 2.7041 1.600 1.600 1.617 1.594 1.617 205,160 1.6080 0.00%
2014-01-17 0 2.690 2.690 2.720 2.690 2.720 78,000 210,980 2.7049 1.600 1.600 1.617 1.600 1.617 131,168 1.6085 -0.74%
2014-01-16 0 2.710 2.710 2.730 2.710 2.710 4,000 10,840 2.7100 1.612 1.612 1.623 1.612 1.612 6,727 1.6115 0.00%
2014-01-15 0 2.710 2.710 2.740 2.710 2.740 86,100 235,048 2.7299 1.612 1.612 1.629 1.612 1.629 144,789 1.6234 -0.73%
2014-01-14 0 2.730 2.720 2.740 2.710 2.730 48,050 130,753 2.7212 1.623 1.617 1.629 1.612 1.623 80,803 1.6182 0.74%
2014-01-13 0 2.710 2.710 2.720 2.710 2.720 60,000 162,800 2.7133 1.612 1.612 1.617 1.612 1.617 100,899 1.6135 0.00%
2014-01-10 0 2.710 2.710 2.730 2.710 2.750 134,000 366,000 2.7313 1.612 1.612 1.623 1.612 1.635 225,340 1.6242 -0.73%
2014-01-09 0 2.730 2.730 2.760 2.730 2.760 93,600 257,108 2.7469 1.623 1.623 1.641 1.623 1.641 157,402 1.6335 0.37%
2014-01-08 0 2.720 2.720 2.740 2.710 2.790 810,320 2,212,516 2.7304 1.617 1.617 1.629 1.612 1.659 1,362,669 1.6237 0.37%
2014-01-07 0 2.710 2.700 2.710 2.700 2.710 298,973 807,549 2.7011 1.612 1.606 1.612 1.606 1.612 502,766 1.6062 0.37%
2014-01-06 0 2.700 2.700 2.710 2.700 2.720 375,609 1,015,623 2.7039 1.606 1.606 1.612 1.606 1.617 631,640 1.6079 -0.37%
2014-01-03 0 2.710 2.710 2.720 2.700 2.740 1,376,120 3,735,281 2.7144 1.612 1.612 1.617 1.606 1.629 2,314,142 1.6141 -0.73%
2014-01-02 0 2.730 2.720 2.730 2.700 2.740 2,025,291 5,527,484 2.7292 1.623 1.617 1.623 1.606 1.629 3,405,816 1.6230 1.11%
2013-12-31 0 2.700 2.700 2.720 2.700 2.720 17,210 46,606 2.7081 1.606 1.606 1.617 1.606 1.617 28,941 1.6104 -0.74%
2013-12-30 0 2.720 2.700 2.720 2.710 2.730 53,100 144,626 2.7237 1.617 1.606 1.617 1.612 1.623 89,295 1.6196 0.37%
2013-12-27 0 2.710 2.700 2.720 - - 0 0 - 1.612 1.606 1.617 - - 0 - 0.00%
2013-12-24 0 2.710 2.700 2.730 2.700 2.730 108,128 293,600 2.7153 1.612 1.606 1.623 1.606 1.623 181,833 1.6147 0.37%
2013-12-23 0 2.700 2.700 2.730 2.700 2.720 29,360 79,269 2.6999 1.606 1.606 1.623 1.606 1.617 49,373 1.6055 0.00%
2013-12-20 0 2.700 2.700 2.730 2.700 2.730 207,314 561,799 2.7099 1.606 1.606 1.623 1.606 1.623 348,628 1.6115 -0.74%
2013-12-19 0 2.720 2.710 2.730 2.720 2.750 178,000 485,400 2.7270 1.617 1.612 1.623 1.617 1.635 299,332 1.6216 -0.49%
2013-12-18 0 2.750 2.750 2.760 2.720 2.750 110,200 301,596 2.7368 1.625 1.625 1.631 1.608 1.625 186,447 1.6176 1.10%
2013-12-17 0 2.720 2.720 2.750 2.710 2.720 1,970,040 5,358,108 2.7198 1.608 1.608 1.625 1.602 1.608 3,333,104 1.6075 0.00%
2013-12-16 0 2.720 2.710 2.740 2.710 2.730 3,354,032 9,122,585 2.7199 1.608 1.602 1.619 1.602 1.614 5,674,675 1.6076 0.00%
2013-12-13 0 2.720 2.710 2.750 2.720 2.780 1,410,000 3,839,560 2.7231 1.608 1.602 1.625 1.608 1.643 2,385,574 1.6095 0.00%
2013-12-12 0 2.720 2.710 2.750 2.710 2.750 401,658 1,093,491 2.7224 1.608 1.602 1.625 1.602 1.625 679,564 1.6091 -0.37%
2013-12-11 0 2.730 2.720 2.760 2.720 2.750 878,020 2,396,875 2.7299 1.614 1.608 1.631 1.608 1.625 1,485,519 1.6135 -1.44%
2013-12-10 0 2.770 2.770 2.780 2.760 2.780 89,000 246,400 2.7685 1.637 1.637 1.643 1.631 1.643 150,579 1.6364 -0.36%
2013-12-09 0 2.780 2.770 2.800 2.770 2.810 259,520 723,753 2.7888 1.643 1.637 1.655 1.637 1.661 439,081 1.6483 -1.42%
2013-12-06 0 2.820 2.800 2.820 2.760 2.820 456,000 1,269,780 2.7846 1.667 1.655 1.667 1.631 1.667 771,505 1.6458 2.55%
2013-12-05 0 2.750 2.750 2.780 2.750 2.890 1,498,140 4,188,483 2.7958 1.625 1.625 1.643 1.625 1.708 2,534,698 1.6525 -4.84%
2013-12-04 0 2.890 2.880 2.890 2.850 3.000 2,025,260 5,867,565 2.8972 1.708 1.702 1.708 1.685 1.773 3,426,531 1.7124 -4.30%
2013-12-03 0 3.020 2.990 3.080 3.000 3.040 136,070 408,426 3.0016 1.785 1.767 1.820 1.773 1.797 230,216 1.7741 0.33%
2013-12-02 0 3.010 3.010 3.040 2.980 3.000 196,000 587,500 2.9974 1.779 1.779 1.797 1.761 1.773 331,612 1.7717 0.33%
2013-11-29 0 3.000 2.990 3.000 2.980 3.050 316,914 952,207 3.0046 1.773 1.767 1.773 1.761 1.803 536,186 1.7759 1.35%
2013-11-28 0 2.960 2.900 3.020 2.900 3.000 826,000 2,419,800 2.9295 1.750 1.714 1.785 1.714 1.773 1,397,507 1.7315 -0.67%
2013-11-27 0 2.980 2.940 3.040 2.940 2.980 74,000 218,160 2.9481 1.761 1.738 1.797 1.738 1.761 125,200 1.7425 0.68%
2013-11-26 0 2.960 2.980 3.000 2.910 2.960 94,210 277,939 2.9502 1.750 1.761 1.773 1.720 1.750 159,394 1.7437 -0.67%
2013-11-25 0 2.980 2.980 3.050 2.980 3.000 34,000 101,600 2.9882 1.761 1.761 1.803 1.761 1.773 57,524 1.7662 -0.67%
2013-11-22 0 3.000 2.970 3.050 3.000 3.000 122,000 366,000 3.0000 1.773 1.755 1.803 1.773 1.773 206,411 1.7732 0.33%
2013-11-21 0 2.990 2.960 3.030 - - 0 0 - 1.767 1.750 1.791 - - 0 - 0.00%
2013-11-20 0 2.990 2.990 3.030 2.990 3.000 387,000 1,160,560 2.9989 1.767 1.767 1.791 1.767 1.773 654,764 1.7725 -0.33%
2013-11-19 0 3.000 2.980 3.000 2.960 3.000 200,000 597,500 2.9875 1.773 1.761 1.773 1.750 1.773 338,379 1.7658 0.00%
2013-11-18 0 3.000 2.990 3.010 2.980 3.020 162,000 485,720 2.9983 1.773 1.767 1.779 1.761 1.785 274,087 1.7721 -0.33%
2013-11-15 0 3.010 2.980 3.050 2.990 3.010 18,000 54,000 3.0000 1.779 1.761 1.803 1.767 1.779 30,454 1.7732 1.01%
2013-11-14 0 2.980 2.960 3.050 - - 93 269 2.8925 1.761 1.750 1.803 - - 157 1.7096 0.00%
2013-11-13 0 2.980 2.960 3.030 2.980 2.980 12,000 35,760 2.9800 1.761 1.750 1.791 1.761 1.761 20,303 1.7613 0.00%
2013-11-12 0 2.980 2.980 3.000 2.980 2.980 120,000 357,600 2.9800 1.761 1.761 1.773 1.761 1.761 203,028 1.7613 -0.67%
2013-11-11 0 3.000 2.980 3.010 3.000 3.000 32,000 96,000 3.0000 1.773 1.761 1.779 1.773 1.773 54,141 1.7732 -0.66%
2013-11-08 0 3.020 2.980 3.050 3.020 3.020 20,000 60,400 3.0200 1.785 1.761 1.803 1.785 1.785 33,838 1.7850 0.67%
2013-11-07 0 3.000 2.980 3.000 - - 0 0 - 1.773 1.761 1.773 - - 0 - 0.00%
2013-11-06 0 3.000 2.980 3.040 - - 0 0 - 1.773 1.761 1.797 - - 0 - 0.00%
2013-11-05 0 3.000 2.990 3.050 2.960 3.010 86,000 255,360 2.9693 1.773 1.767 1.803 1.750 1.779 145,503 1.7550 0.00%
2013-11-04 0 3.000 2.990 3.000 3.000 3.020 28,000 84,060 3.0021 1.773 1.767 1.773 1.773 1.785 47,373 1.7744 -0.66%
2013-11-01 0 3.020 2.980 3.090 2.990 3.020 108,200 324,050 2.9949 1.785 1.761 1.826 1.767 1.785 183,063 1.7702 1.00%
2013-10-31 0 2.990 2.990 3.000 2.990 3.000 109,464 327,609 2.9928 1.767 1.767 1.773 1.767 1.773 185,202 1.7689 -0.33%
2013-10-30 0 3.000 2.990 3.000 2.990 3.000 196,000 587,980 2.9999 1.773 1.767 1.773 1.767 1.773 331,612 1.7731 0.00%
2013-10-29 0 3.000 2.990 3.000 3.000 3.020 166,000 500,040 3.0123 1.773 1.767 1.773 1.773 1.785 280,855 1.7804 -1.32%
2013-10-28 0 3.040 3.010 3.050 2.990 3.050 316,089 946,604 2.9947 1.797 1.779 1.803 1.767 1.803 534,790 1.7700 -0.65%
2013-10-25 0 3.060 3.010 3.060 3.000 3.080 68,000 206,900 3.0426 1.809 1.779 1.809 1.773 1.820 115,049 1.7984 1.66%
2013-10-24 0 3.010 3.000 3.060 2.970 3.020 194,000 580,220 2.9908 1.779 1.773 1.809 1.755 1.785 328,228 1.7677 1.01%
2013-10-23 0 2.980 2.970 3.010 2.980 3.020 304,000 915,180 3.0105 1.761 1.755 1.779 1.761 1.785 514,337 1.7793 -1.32%
2013-10-22 0 3.020 2.990 3.020 3.000 3.020 336,000 1,008,660 3.0020 1.785 1.767 1.785 1.773 1.785 568,477 1.7743 0.00%
2013-10-21 0 3.020 3.020 3.070 3.020 3.050 786,000 2,393,700 3.0454 1.785 1.785 1.815 1.785 1.803 1,329,831 1.8000 -0.33%
2013-10-18 0 3.030 3.020 3.050 3.020 3.050 222,435 675,805 3.0382 1.791 1.785 1.803 1.785 1.803 376,337 1.7957 0.00%
2013-10-17 0 3.030 3.020 3.080 3.030 3.060 166,000 504,480 3.0390 1.791 1.785 1.820 1.791 1.809 280,855 1.7962 0.00%
2013-10-16 0 3.030 3.030 3.050 3.030 3.060 882,000 2,687,460 3.0470 1.791 1.791 1.803 1.791 1.809 1,492,253 1.8009 -1.30%
2013-10-15 0 3.070 3.070 3.090 3.070 3.100 222,000 685,820 3.0893 1.815 1.815 1.826 1.815 1.832 375,601 1.8259 -1.60%
2013-10-11 0 3.120 3.110 3.140 3.110 3.150 334,000 1,046,420 3.1330 1.844 1.838 1.856 1.838 1.862 565,093 1.8518 -0.64%
2013-10-10 0 3.140 3.110 3.190 3.120 3.150 386,000 1,210,460 3.1359 1.856 1.838 1.885 1.844 1.862 653,072 1.8535 -0.95%
2013-10-09 0 3.170 3.160 3.180 3.170 3.200 45,000 142,960 3.1769 1.874 1.868 1.880 1.874 1.891 76,135 1.8777 -0.94%
2013-10-08 0 3.200 3.190 3.200 3.170 3.200 142,400 454,988 3.1951 1.891 1.885 1.891 1.874 1.891 240,926 1.8885 0.00%
2013-10-07 0 3.200 3.190 3.200 3.200 3.200 284,000 908,800 3.2000 1.891 1.885 1.891 1.891 1.891 480,499 1.8914 0.00%
2013-10-04 0 3.200 3.190 3.200 3.200 3.240 556,000 1,779,900 3.2013 1.891 1.885 1.891 1.891 1.915 940,695 1.8921 -2.44%
2013-10-03 0 3.280 3.270 3.280 3.280 3.380 242,600 800,538 3.2998 1.939 1.933 1.939 1.939 1.998 410,454 1.9504 -0.30%
2013-10-02 0 3.290 3.180 3.290 3.290 3.290 22,000 72,380 3.2900 1.945 1.880 1.945 1.945 1.945 37,222 1.9446 -0.30%
2013-09-30 0 3.300 3.220 3.330 - - 0 0 - 1.950 1.903 1.968 - - 0 - 0.00%
2013-09-27 0 3.300 3.220 3.300 3.280 3.330 112,210 371,072 3.3069 1.950 1.903 1.950 1.939 1.968 189,848 1.9546 0.00%
2013-09-26 0 3.300 3.220 3.330 - - 0 0 - 1.950 1.903 1.968 - - 0 - 0.00%
2013-09-25 0 3.300 3.250 3.320 - - 0 0 - 1.950 1.921 1.962 - - 0 - 0.00%
2013-09-24 0 3.300 3.230 3.300 3.300 3.300 14,000 46,200 3.3000 1.950 1.909 1.950 1.950 1.950 23,687 1.9505 -0.60%
2013-09-23 0 3.320 3.140 3.330 - - 0 0 - 1.962 1.856 1.968 - - 0 - 0.00%
2013-09-19 0 3.320 3.360 3.370 3.300 3.400 226,000 747,500 3.3075 1.962 1.986 1.992 1.950 2.010 382,369 1.9549 0.61%
2013-09-18 0 3.300 3.300 3.360 - - 0 0 - 1.950 1.950 1.986 - - 0 - 1.54%
2013-09-17 0 3.250 3.230 3.380 3.200 3.300 10,000 32,340 3.2340 1.921 1.909 1.998 1.891 1.950 16,919 1.9115 0.93%
2013-09-16 0 3.220 3.220 3.300 3.220 3.450 128,490 426,590 3.3200 1.903 1.903 1.950 1.903 2.039 217,392 1.9623 -0.62%
2013-09-13 0 3.240 3.220 3.250 3.200 3.240 26,000 83,420 3.2085 1.915 1.903 1.921 1.891 1.915 43,989 1.8964 0.31%
2013-09-12 0 3.230 3.200 3.230 3.250 3.250 84,000 273,000 3.2500 1.909 1.891 1.909 1.921 1.921 142,119 1.9209 -0.62%
2013-09-11 0 3.250 3.200 3.290 3.200 3.250 32,000 103,800 3.2438 1.921 1.891 1.945 1.891 1.921 54,141 1.9172 0.62%
2013-09-10 0 3.230 3.100 3.280 3.230 3.260 66,000 214,140 3.2445 1.909 1.832 1.939 1.909 1.927 111,665 1.9177 -0.92%
2013-09-09 0 3.260 3.260 3.280 3.230 3.280 35,200 114,356 3.2488 1.927 1.927 1.939 1.909 1.939 59,555 1.9202 0.31%
2013-09-06 0 3.250 3.230 3.250 - - 0 0 - 1.921 1.909 1.921 - - 0 - -0.91%
2013-09-05 0 3.280 3.160 3.280 3.280 3.280 16,000 52,480 3.2800 1.939 1.868 1.939 1.939 1.939 27,070 1.9387 0.00%
2013-09-04 0 3.280 3.160 3.280 3.200 3.280 230,000 745,620 3.2418 1.939 1.868 1.939 1.891 1.939 389,136 1.9161 1.55%
2013-09-03 0 3.230 3.200 3.260 3.230 3.280 74,000 239,860 3.2414 1.909 1.891 1.927 1.909 1.939 125,200 1.9158 0.16%
2013-09-02 0 3.350 3.320 3.350 3.350 3.370 102,000 341,820 3.3512 1.906 1.889 1.906 1.906 1.918 179,262 1.9068 1.21%
2013-08-30 0 3.310 3.270 3.310 3.300 3.350 50,000 165,480 3.3096 1.883 1.861 1.883 1.878 1.906 87,874 1.8832 0.00%
2013-08-29 0 3.310 3.270 3.390 - - 0 0 - 1.883 1.861 1.929 - - 0 - 0.00%
2013-08-28 0 3.310 3.300 3.340 3.310 3.310 24,000 79,440 3.3100 1.883 1.878 1.900 1.883 1.883 42,179 1.8834 -0.90%
2013-08-27 0 3.340 3.300 3.350 3.300 3.360 104,000 345,480 3.3219 1.900 1.878 1.906 1.878 1.912 182,777 1.8902 -0.60%
2013-08-26 0 3.360 3.360 3.390 3.300 3.300 12,000 39,600 3.3000 1.912 1.912 1.929 1.878 1.878 21,090 1.8777 0.30%
2013-08-23 0 3.350 3.350 3.380 - - 0 0 - 1.906 1.906 1.923 - - 0 - 0.00%
2013-08-22 0 3.350 3.350 3.380 - - 0 0 - 1.906 1.906 1.923 - - 0 - 0.30%
2013-08-21 0 3.340 3.350 3.360 - - 0 0 - 1.900 1.906 1.912 - - 0 - 0.60%
2013-08-20 0 3.320 3.320 3.350 3.260 3.360 332,157 1,095,163 3.2971 1.889 1.889 1.906 1.855 1.912 583,757 1.8761 -1.19%
2013-08-19 0 3.360 3.360 3.370 - - 0 0 - 1.912 1.912 1.918 - - 0 - 1.20%
2013-08-16 0 3.320 3.310 3.390 3.300 3.400 236,400 800,020 3.3842 1.889 1.883 1.929 1.878 1.935 415,467 1.9256 -1.48%
2013-08-15 0 3.370 3.300 3.380 - - 0 0 - 1.918 1.878 1.923 - - 0 - 0.00%
2013-08-13 0 3.370 3.370 3.450 3.280 3.360 266,000 877,840 3.3002 1.918 1.918 1.963 1.866 1.912 467,488 1.8778 0.90%
2013-08-12 0 3.340 3.340 3.400 - - 0 0 - 1.900 1.900 1.935 - - 0 - 0.91%
2013-08-09 0 3.310 3.280 3.320 - - 0 0 - 1.883 1.866 1.889 - - 0 - 0.00%
2013-08-08 0 3.310 3.280 3.330 - - 0 0 - 1.883 1.866 1.895 - - 0 - 0.00%
2013-08-07 0 3.310 3.280 3.330 - - 0 0 - 1.883 1.866 1.895 - - 0 - 0.00%
2013-08-06 0 3.310 3.280 3.330 - - 0 0 - 1.883 1.866 1.895 - - 0 - 0.00%
2013-08-05 0 3.310 3.290 3.340 3.310 3.310 27,187 89,917 3.3074 1.883 1.872 1.900 1.883 1.883 47,780 1.8819 -0.90%
2013-08-02 0 3.340 3.280 3.350 3.300 3.340 28,200 93,144 3.3030 1.900 1.866 1.906 1.878 1.900 49,561 1.8794 -0.30%
2013-08-01 0 3.350 3.350 3.360 3.280 3.370 30,000 99,360 3.3120 1.906 1.906 1.912 1.866 1.918 52,724 1.8845 -0.59%
2013-07-31 0 3.370 3.370 3.390 3.280 3.310 34,000 112,240 3.3012 1.918 1.918 1.929 1.866 1.883 59,754 1.8784 1.81%
2013-07-30 0 3.310 3.320 3.350 3.280 3.310 41,200 135,996 3.3009 1.883 1.889 1.906 1.866 1.883 72,408 1.8782 0.00%
2013-07-29 0 3.310 3.270 3.310 - - 1,500 4,905 3.2700 1.883 1.861 1.883 - - 2,636 1.8606 -0.30%
2013-07-26 0 3.320 3.280 3.350 - - 0 0 - 1.889 1.866 1.906 - - 0 - 0.00%
2013-07-25 0 3.320 3.320 3.380 3.270 3.290 32,000 105,000 3.2813 1.889 1.889 1.923 1.861 1.872 56,239 1.8670 0.61%
2013-07-24 0 3.300 3.300 3.310 3.280 3.280 10,000 32,800 3.2800 1.878 1.878 1.883 1.866 1.866 17,575 1.8663 -0.60%
2013-07-23 0 3.320 3.340 3.350 3.280 3.320 46,000 151,820 3.3004 1.889 1.900 1.906 1.866 1.889 80,844 1.8779 0.61%
2013-07-22 0 3.300 3.270 3.300 - - 220 660 3.0000 1.878 1.861 1.878 - - 387 1.7070 -2.08%
2013-07-19 0 3.370 3.370 3.380 3.260 3.260 5,500 17,885 3.2518 1.918 1.918 1.923 1.855 1.855 9,666 1.8503 0.30%
2013-07-18 0 3.360 3.260 3.360 - - 0 0 - 1.912 1.855 1.912 - - 0 - 0.00%
2013-07-17 0 3.360 3.250 3.360 - - 0 0 - 1.912 1.849 1.912 - - 0 - 0.00%
2013-07-16 0 3.360 3.250 3.380 - - 0 0 - 1.912 1.849 1.923 - - 0 - 0.00%
2013-07-15 0 3.360 3.360 3.390 3.300 3.300 9,980 32,835 3.2901 1.912 1.912 1.929 1.878 1.878 17,540 1.8721 0.30%
2013-07-12 0 3.350 3.350 3.390 3.280 3.300 58,928 194,197 3.2955 1.906 1.906 1.929 1.866 1.878 103,564 1.8751 0.60%
2013-07-11 0 3.330 3.300 3.330 3.330 3.380 40,000 134,400 3.3600 1.895 1.878 1.895 1.895 1.923 70,299 1.9118 0.30%
2013-07-10 0 3.320 3.300 3.390 3.230 3.330 20,949 68,797 3.2840 1.889 1.878 1.929 1.838 1.895 36,817 1.8686 -1.19%
2013-07-09 0 3.360 3.260 3.380 - - 0 0 - 1.912 1.855 1.923 - - 0 - 0.00%
2013-07-08 0 3.360 3.280 3.360 - - 0 0 - 1.912 1.866 1.912 - - 0 - 0.00%
2013-07-05 0 3.360 3.360 3.380 3.330 3.330 6,000 19,980 3.3300 1.912 1.912 1.923 1.895 1.895 10,545 1.8948 -0.59%
2013-07-04 0 3.380 3.380 3.390 3.300 3.350 100,000 330,100 3.3010 1.923 1.923 1.929 1.878 1.906 175,747 1.8783 0.90%
2013-07-03 0 3.350 3.330 3.350 3.300 3.370 130,000 431,460 3.3189 1.906 1.895 1.906 1.878 1.918 228,472 1.8885 -0.59%
2013-07-02 0 3.370 3.350 3.370 3.370 3.410 44,000 149,420 3.3959 1.918 1.906 1.918 1.918 1.940 77,329 1.9323 -0.88%
2013-06-28 0 3.400 3.320 3.400 3.400 3.400 532,000 1,808,800 3.4000 1.935 1.889 1.935 1.935 1.935 934,976 1.9346 0.29%
2013-06-27 0 3.390 3.360 3.390 3.300 3.420 348,000 1,171,740 3.3671 1.929 1.912 1.929 1.878 1.946 611,601 1.9159 1.19%
2013-06-26 0 3.350 3.280 3.350 3.350 3.400 620,000 2,107,400 3.3990 1.906 1.866 1.906 1.906 1.935 1,089,634 1.9340 1.82%
2013-06-25 0 3.290 3.150 3.290 - - 0 0 - 1.872 1.792 1.872 - - 0 - -1.79%
2013-06-24 0 3.350 3.350 3.400 - - 0 0 - 1.906 1.906 1.935 - - 0 - 0.90%
2013-06-21 0 3.320 3.280 3.330 3.250 3.320 19,100 62,400 3.2670 1.889 1.866 1.895 1.849 1.889 33,568 1.8589 -1.48%
2013-06-20 0 3.370 3.220 3.370 - - 0 0 - 1.918 1.832 1.918 - - 0 - -0.30%
2013-06-19 0 3.380 3.380 3.400 - - 0 0 - 1.923 1.923 1.935 - - 0 - 0.00%
2013-06-18 0 3.380 3.380 3.400 - - 0 0 - 1.923 1.923 1.935 - - 0 - 0.60%
2013-06-17 0 3.360 3.350 3.360 3.300 3.360 22,000 72,720 3.3055 1.912 1.906 1.912 1.878 1.912 38,664 1.8808 -0.30%
2013-06-14 0 3.370 3.350 3.380 3.250 3.370 142,000 466,040 3.2820 1.918 1.906 1.923 1.849 1.918 249,561 1.8674 0.60%
2013-06-13 0 3.350 3.300 3.350 3.220 3.350 80,000 259,420 3.2428 1.906 1.878 1.906 1.832 1.906 140,598 1.8451 -0.89%
2013-06-11 0 3.380 3.360 3.380 3.280 3.380 90,030 298,101 3.3111 1.923 1.912 1.923 1.866 1.923 158,225 1.8840 0.00%
2013-06-10 0 3.380 3.330 3.380 3.400 3.400 20,000 68,000 3.4000 1.923 1.895 1.923 1.935 1.935 35,149 1.9346 0.00%
2013-06-07 0 3.380 3.250 3.380 - - 0 0 - 1.923 1.849 1.923 - - 0 - 0.00%
2013-06-06 0 3.380 3.360 3.380 3.250 3.380 6,000 19,760 3.2933 1.923 1.912 1.923 1.849 1.923 10,545 1.8739 0.00%
2013-06-05 0 3.380 3.380 3.390 3.310 3.350 328,100 1,096,286 3.3413 1.923 1.923 1.929 1.883 1.906 576,627 1.9012 -0.59%
2013-06-04 0 3.400 3.330 3.400 3.400 3.400 20,000 68,000 3.4000 1.935 1.895 1.935 1.935 1.935 35,149 1.9346 0.29%
2013-06-03 0 3.390 3.330 3.400 - - 600 1,968 3.2800 1.929 1.895 1.935 - - 1,054 1.8663 0.00%
2013-05-31 0 3.390 3.380 3.400 3.350 3.400 57,596 195,066 3.3868 1.929 1.923 1.935 1.906 1.935 101,223 1.9271 0.30%
2013-05-30 0 3.380 3.300 3.400 - - 0 0 - 1.923 1.878 1.935 - - 0 - 0.00%
2013-05-29 0 3.380 3.380 3.400 3.350 3.350 10,000 33,500 3.3500 1.923 1.923 1.935 1.906 1.906 17,575 1.9061 -0.59%
2013-05-28 0 3.400 3.370 3.410 3.400 3.400 30,000 102,000 3.4000 1.935 1.918 1.940 1.935 1.935 52,724 1.9346 0.29%
2013-05-27 0 3.390 3.330 3.400 - - 0 0 - 1.929 1.895 1.935 - - 0 - 0.00%
2013-05-24 0 3.390 3.330 3.390 - - 0 0 - 1.929 1.895 1.929 - - 0 - -0.29%
2013-05-23 0 3.400 3.340 3.400 3.340 3.400 66,000 221,640 3.3582 1.935 1.900 1.935 1.900 1.935 115,993 1.9108 0.00%
2013-05-22 0 3.400 3.390 3.430 3.400 3.400 20,000 68,000 3.4000 1.935 1.929 1.952 1.935 1.935 35,149 1.9346 0.00%
2013-05-21 0 3.400 3.380 3.400 3.400 3.400 84,000 285,600 3.4000 1.935 1.923 1.935 1.935 1.935 147,628 1.9346 0.00%
2013-05-20 0 3.400 3.390 3.410 3.400 3.410 170,100 578,875 3.4031 1.935 1.929 1.940 1.935 1.940 298,946 1.9364 0.00%
2013-05-16 0 3.400 3.350 3.400 3.360 3.400 32,134 108,042 3.3622 1.935 1.906 1.935 1.912 1.935 56,475 1.9131 0.00%
2013-05-15 0 3.400 3.380 3.400 3.360 3.400 52,000 175,200 3.3692 1.935 1.923 1.935 1.912 1.935 91,389 1.9171 0.00%
2013-05-14 0 3.400 3.360 3.400 - - 576 1,914 3.3229 1.935 1.912 1.935 - - 1,012 1.8907 0.00%
2013-05-13 0 3.400 3.360 3.400 3.400 3.400 54,000 183,600 3.4000 1.935 1.912 1.935 1.935 1.935 94,904 1.9346 0.89%
2013-05-10 0 3.370 3.330 3.400 - - 754 2,465 3.2692 1.918 1.895 1.935 - - 1,325 1.8602 0.00%
2013-05-09 0 3.370 3.370 3.400 3.350 3.380 52,000 174,840 3.3623 1.918 1.918 1.935 1.906 1.923 91,389 1.9131 -0.30%
2013-05-08 0 3.380 3.350 3.400 - - 8,000 26,800 3.3500 1.923 1.906 1.935 - - 14,060 1.9061 0.00%
2013-05-07 0 3.380 3.380 3.410 3.360 3.400 192,000 649,420 3.3824 1.923 1.923 1.940 1.912 1.935 337,435 1.9246 0.90%
2013-05-06 0 3.350 3.340 3.400 3.320 3.360 100,000 335,000 3.3500 1.906 1.900 1.935 1.889 1.912 175,747 1.9061 -1.47%
2013-05-03 0 3.400 3.320 3.400 3.300 3.420 513,600 1,742,284 3.3923 1.935 1.889 1.935 1.878 1.946 902,639 1.9302 0.00%
2013-05-02 0 3.400 3.300 3.400 3.400 3.400 62,000 210,800 3.4000 1.935 1.878 1.935 1.935 1.935 108,963 1.9346 1.49%
2013-04-30 0 3.350 3.300 3.380 - - 0 0 - 1.906 1.878 1.923 - - 0 - 0.00%
2013-04-29 0 3.350 3.280 3.400 - - 12,000 39,360 3.2800 1.906 1.866 1.935 - - 21,090 1.8663 0.00%
2013-04-26 0 3.350 3.350 3.400 3.320 3.320 6,000 19,920 3.3200 1.906 1.906 1.935 1.889 1.889 10,545 1.8891 0.30%
2013-04-25 0 3.340 3.280 3.340 3.250 3.340 84,000 276,400 3.2905 1.900 1.866 1.900 1.849 1.900 147,628 1.8723 -0.60%
2013-04-24 0 3.360 3.360 3.400 3.300 3.350 20,300 67,075 3.3042 1.912 1.912 1.935 1.878 1.906 35,677 1.8801 3.07%
2013-04-23 0 3.260 3.260 3.300 3.250 3.480 110,000 364,820 3.3165 1.855 1.855 1.878 1.849 1.980 193,322 1.8871 -1.81%
2013-04-22 0 3.320 3.320 3.450 3.190 3.300 12,392 40,394 3.2597 1.889 1.889 1.963 1.815 1.878 21,779 1.8548 0.61%
2013-04-19 0 3.300 3.300 3.380 - - 0 0 - 1.878 1.878 1.923 - - 0 - 1.54%
2013-04-18 0 3.250 3.150 3.300 - - 0 0 - 1.849 1.792 1.878 - - 0 - 0.00%
2013-04-17 0 3.250 3.160 3.350 - - 0 0 - 1.849 1.798 1.906 - - 0 - 0.00%
2013-04-16 0 3.250 3.160 3.330 - - 0 0 - 1.849 1.798 1.895 - - 0 - 0.00%
2013-04-15 0 3.250 3.180 3.350 - - 0 0 - 1.849 1.809 1.906 - - 0 - 0.00%
2013-04-12 0 3.250 3.250 3.350 3.250 3.250 4,000 13,000 3.2500 1.849 1.849 1.906 1.849 1.849 7,030 1.8492 0.00%
2013-04-11 0 3.250 3.180 3.250 - - 0 0 - 1.849 1.809 1.849 - - 0 - 0.00%
2013-04-10 0 3.250 3.250 3.330 3.200 3.250 104,000 332,900 3.2010 1.849 1.849 1.895 1.821 1.849 182,777 1.8213 1.56%
2013-04-09 0 3.200 3.180 3.200 - - 1,100 3,520 3.2000 1.821 1.809 1.821 - - 1,933 1.8208 -2.44%
2013-04-08 0 3.280 3.150 3.400 - - 0 0 - 1.866 1.792 1.935 - - 0 - 0.00%
2013-04-05 0 3.280 3.130 3.280 - - 0 0 - 1.866 1.781 1.866 - - 0 - -0.61%
2013-04-03 0 3.300 3.300 3.320 3.250 3.250 4,100 13,320 3.2488 1.878 1.878 1.889 1.849 1.849 7,206 1.8486 -0.60%
2013-04-02 0 3.320 3.250 3.320 3.320 3.320 64,514 214,124 3.3190 1.889 1.849 1.889 1.889 1.889 113,382 1.8885 0.00%
2013-03-28 0 3.320 3.290 3.320 3.230 3.320 334,049 1,082,355 3.2401 1.889 1.872 1.889 1.838 1.889 587,082 1.8436 1.53%
2013-03-27 0 3.270 3.260 3.280 3.270 3.280 58,600 191,860 3.2741 1.861 1.855 1.866 1.861 1.866 102,988 1.8629 -1.51%
2013-03-26 0 3.320 3.290 3.320 3.280 3.320 38,000 125,840 3.3116 1.889 1.872 1.889 1.866 1.889 66,784 1.8843 0.00%
2013-03-25 0 3.320 3.260 3.320 3.250 3.320 32,000 104,840 3.2763 1.889 1.855 1.889 1.849 1.889 56,239 1.8642 0.61%
2013-03-22 0 3.300 3.300 3.430 - - 0 0 - 1.878 1.878 1.952 - - 0 - 0.61%
2013-03-21 0 3.280 3.260 3.380 - - 0 0 - 1.866 1.855 1.923 - - 0 - 0.00%
2013-03-20 0 3.280 3.280 3.290 3.250 3.290 170,000 554,240 3.2602 1.866 1.866 1.872 1.849 1.872 298,771 1.8551 0.92%
2013-03-19 0 3.250 3.240 3.260 3.250 3.280 230,000 748,280 3.2534 1.849 1.844 1.855 1.849 1.866 404,219 1.8512 -1.22%
2013-03-18 0 3.290 3.190 3.290 - - 0 0 - 1.872 1.815 1.872 - - 0 - -1.50%
2013-03-15 0 3.340 3.280 3.380 - - 0 0 - 1.900 1.866 1.923 - - 0 - 0.00%
2013-03-14 0 3.340 3.340 3.350 3.270 3.300 123,000 403,480 3.2803 1.900 1.900 1.906 1.861 1.878 216,169 1.8665 0.60%
2013-03-13 0 3.320 3.320 3.350 3.310 3.350 92,000 307,640 3.3439 1.889 1.889 1.906 1.883 1.906 161,688 1.9027 -0.90%
2013-03-12 0 3.350 3.350 3.370 3.350 3.380 38,000 127,900 3.3658 1.906 1.906 1.918 1.906 1.923 66,784 1.9151 -2.05%
2013-03-11 0 3.420 3.380 3.420 - - 0 0 - 1.946 1.923 1.946 - - 0 - 0.00%
2013-03-08 0 3.420 3.400 3.420 3.400 3.440 100,100 342,566 3.4222 1.946 1.935 1.946 1.935 1.957 175,923 1.9472 0.59%
2013-03-07 0 3.400 3.360 3.400 3.360 3.400 148,000 502,380 3.3945 1.935 1.912 1.935 1.912 1.935 260,106 1.9314 0.59%
2013-03-06 0 3.380 3.360 3.390 3.300 3.380 49,475 166,333 3.3620 1.923 1.912 1.929 1.878 1.923 86,951 1.9130 1.20%
2013-03-05 0 3.340 3.280 3.360 3.280 3.340 148,000 493,120 3.3319 1.900 1.866 1.912 1.866 1.900 260,106 1.8958 0.60%
2013-03-04 0 3.320 3.310 3.380 3.320 3.330 38,660 128,538 3.3248 1.889 1.883 1.923 1.889 1.895 67,944 1.8918 -3.21%
2013-03-01 0 3.430 3.360 3.430 - - 0 0 - 1.952 1.912 1.952 - - 0 - 0.00%
2013-02-28 0 3.430 3.380 3.430 3.400 3.440 13,000 44,400 3.4154 1.952 1.923 1.952 1.935 1.957 22,847 1.9433 2.39%
2013-02-27 0 3.350 3.300 3.390 3.280 3.350 28,000 92,460 3.3021 1.906 1.878 1.929 1.866 1.906 49,209 1.8789 1.82%
2013-02-26 0 3.290 3.280 3.320 3.290 3.350 84,000 278,760 3.3186 1.872 1.866 1.889 1.872 1.906 147,628 1.8883 -3.24%
2013-02-25 0 3.400 3.360 3.410 3.350 3.420 200,000 674,780 3.3739 1.935 1.912 1.940 1.906 1.946 351,495 1.9197 0.89%
2013-02-22 0 3.370 3.370 3.420 3.330 3.350 62,000 207,060 3.3397 1.918 1.918 1.946 1.895 1.906 108,963 1.9003 0.90%
2013-02-21 0 3.340 3.340 3.400 3.340 3.390 196,000 658,140 3.3579 1.900 1.900 1.935 1.900 1.929 344,465 1.9106 -2.34%
2013-02-20 0 3.420 3.420 3.450 3.420 3.450 110,000 376,560 3.4233 1.946 1.946 1.963 1.946 1.963 193,322 1.9478 -1.16%
2013-02-19 0 3.460 3.460 3.470 3.420 3.500 110,000 378,140 3.4376 1.969 1.969 1.974 1.946 1.991 193,322 1.9560 -0.29%
2013-02-18 0 3.470 3.470 3.490 3.470 3.480 46,000 159,740 3.4726 1.974 1.974 1.986 1.974 1.980 80,844 1.9759 -0.57%
2013-02-15 0 3.490 3.480 3.490 3.470 3.500 496,000 1,722,800 3.4734 1.986 1.980 1.986 1.974 1.991 871,707 1.9764 -0.29%
2013-02-14 0 3.500 3.460 3.500 3.430 3.500 184,000 637,520 3.4648 1.991 1.969 1.991 1.952 1.991 323,375 1.9715 2.04%
2013-02-08 0 3.430 3.390 3.430 3.430 3.430 2,000 6,860 3.4300 1.952 1.929 1.952 1.952 1.952 3,515 1.9517 0.00%
2013-02-07 0 3.430 3.400 3.430 3.400 3.430 98,000 334,620 3.4145 1.952 1.935 1.952 1.935 1.952 172,232 1.9428 -0.87%
2013-02-06 0 3.460 3.440 3.480 3.440 3.500 95,100 330,178 3.4719 1.969 1.957 1.980 1.957 1.991 167,136 1.9755 0.87%
2013-02-05 0 3.430 3.420 3.450 3.430 3.490 238,000 823,000 3.4580 1.952 1.946 1.963 1.952 1.986 418,279 1.9676 -3.38%
2013-02-04 0 3.550 3.500 3.550 3.470 3.550 167,000 585,240 3.5044 2.020 1.991 2.020 1.974 2.020 293,498 1.9940 2.31%
2013-02-01 0 3.470 3.470 3.480 3.440 3.480 342,585 1,183,674 3.4551 1.974 1.974 1.980 1.957 1.980 602,084 1.9660 -0.29%
2013-01-31 0 3.480 3.480 3.490 3.470 3.490 62,000 215,700 3.4790 1.980 1.980 1.986 1.974 1.986 108,963 1.9796 -0.85%
2013-01-30 0 3.510 3.510 3.520 3.490 3.550 231,821 811,782 3.5018 1.997 1.997 2.003 1.986 2.020 407,419 1.9925 0.57%
2013-01-29 0 3.490 3.490 3.500 3.480 3.490 30,000 104,600 3.4867 1.986 1.986 1.991 1.980 1.986 52,724 1.9839 -0.57%
2013-01-28 0 3.510 3.510 3.520 3.470 3.520 522,000 1,827,940 3.5018 1.997 1.997 2.003 1.974 2.003 917,401 1.9925 0.29%
2013-01-25 0 3.500 3.490 3.510 3.400 3.500 472,200 1,633,682 3.4597 1.991 1.986 1.997 1.935 1.991 829,879 1.9686 -0.57%
2013-01-24 0 3.520 3.510 3.520 3.500 3.520 302,000 1,061,380 3.5145 2.003 1.997 2.003 1.991 2.003 530,757 1.9997 0.00%
2013-01-23 0 3.520 3.490 3.520 3.470 3.550 606,500 2,125,500 3.5045 2.003 1.986 2.003 1.974 2.020 1,065,908 1.9941 1.44%
2013-01-22 0 3.470 3.450 3.470 3.390 3.470 267,320 922,422 3.4506 1.974 1.963 1.974 1.929 1.974 469,808 1.9634 0.29%
2013-01-21 0 3.460 3.450 3.470 3.370 3.470 1,340,531 4,609,548 3.4386 1.969 1.963 1.974 1.918 1.974 2,355,948 1.9566 2.67%
2013-01-18 0 3.370 3.370 3.380 3.360 3.380 314,000 1,059,200 3.3732 1.918 1.918 1.923 1.912 1.923 551,847 1.9194 0.30%
2013-01-17 0 3.360 3.360 3.380 3.350 3.400 708,276 2,381,899 3.3630 1.912 1.912 1.923 1.906 1.935 1,244,777 1.9135 1.20%
2013-01-16 0 3.320 3.320 3.340 3.300 3.350 453,000 1,507,060 3.3268 1.889 1.889 1.900 1.878 1.906 796,136 1.8930 0.30%
2013-01-15 0 3.310 3.300 3.320 3.270 3.350 226,000 745,340 3.2980 1.883 1.878 1.889 1.861 1.906 397,189 1.8765 1.22%
2013-01-14 0 3.270 3.260 3.280 3.230 3.350 306,000 1,003,040 3.2779 1.861 1.855 1.866 1.838 1.906 537,787 1.8651 2.19%
2013-01-11 0 3.200 3.160 3.200 3.150 3.200 1,926,000 6,113,320 3.1741 1.821 1.798 1.821 1.792 1.821 3,384,895 1.8061 0.31%
2013-01-10 0 3.190 3.190 3.210 3.140 3.250 878,824 2,790,565 3.1753 1.815 1.815 1.826 1.787 1.849 1,544,510 1.8068 1.92%
2013-01-09 0 3.130 3.090 3.140 3.120 3.140 46,000 143,700 3.1239 1.781 1.758 1.787 1.775 1.787 80,844 1.7775 1.29%
2013-01-08 0 3.090 3.070 3.090 3.090 3.150 48,000 149,120 3.1067 1.758 1.747 1.758 1.758 1.792 84,359 1.7677 -0.96%
2013-01-07 0 3.120 3.090 3.140 3.110 3.120 34,660 107,832 3.1111 1.775 1.758 1.787 1.770 1.775 60,914 1.7702 0.32%
2013-01-04 0 3.110 3.090 3.110 3.070 3.110 157,426 486,720 3.0917 1.770 1.758 1.770 1.747 1.770 276,672 1.7592 -0.32%
2013-01-03 0 3.120 3.110 3.120 3.080 3.140 433,000 1,344,280 3.1046 1.775 1.770 1.775 1.753 1.787 760,986 1.7665 0.00%
2013-01-02 0 3.120 3.110 3.130 3.040 3.120 897,500 2,760,615 3.0759 1.775 1.770 1.781 1.730 1.775 1,577,333 1.7502 2.30%
2012-12-31 0 3.050 2.950 3.050 2.950 3.050 62,000 183,520 2.9600 1.735 1.679 1.735 1.679 1.735 108,963 1.6842 2.01%
2012-12-28 0 2.990 2.990 3.000 2.930 3.040 500,600 1,502,758 3.0019 1.701 1.701 1.707 1.667 1.730 879,791 1.7081 2.05%
2012-12-27 0 2.930 2.930 2.940 2.910 2.940 19,200 56,036 2.9185 1.667 1.667 1.673 1.656 1.673 33,744 1.6606 0.69%
2012-12-24 0 2.910 2.910 2.950 - - 0 0 - 1.656 1.656 1.679 - - 0 - 0.34%
2012-12-21 0 2.900 2.880 2.900 2.900 2.910 40,000 116,080 2.9020 1.650 1.639 1.650 1.650 1.656 70,299 1.6512 -1.02%
2012-12-20 0 2.930 2.930 2.950 2.900 2.920 134,000 389,600 2.9075 1.667 1.667 1.679 1.650 1.661 235,502 1.6543 0.34%
2012-12-19 0 2.920 2.900 2.930 2.900 2.920 67,328 195,944 2.9103 1.661 1.650 1.667 1.650 1.661 118,327 1.6560 -0.34%
2012-12-18 0 2.930 2.910 2.950 - - 0 0 - 1.667 1.656 1.679 - - 0 - 0.00%
2012-12-17 0 2.930 2.900 2.940 2.930 2.940 28,000 82,200 2.9357 1.667 1.650 1.673 1.667 1.673 49,209 1.6704 0.00%
2012-12-14 0 2.930 2.900 2.940 - - 0 0 - 1.667 1.650 1.673 - - 0 - 0.00%
2012-12-13 0 2.930 2.920 2.950 2.930 2.980 188,276 554,862 2.9471 1.667 1.661 1.679 1.667 1.696 330,890 1.6769 -1.68%
2012-12-12 0 2.980 2.940 2.980 2.920 2.980 30,000 88,280 2.9427 1.696 1.673 1.696 1.661 1.696 52,724 1.6744 1.36%
2012-12-11 0 2.940 2.940 2.970 2.930 3.020 172,000 506,720 2.9460 1.673 1.673 1.690 1.667 1.718 302,286 1.6763 -1.01%
2012-12-10 0 2.970 2.940 2.970 2.900 3.050 344,276 1,017,023 2.9541 1.690 1.673 1.690 1.650 1.735 605,056 1.6809 0.34%
2012-12-07 0 2.960 2.900 2.960 2.900 2.970 320,000 936,740 2.9273 1.684 1.650 1.684 1.650 1.690 562,392 1.6656 1.72%
2012-12-06 0 2.910 2.890 2.910 2.900 2.920 190,000 552,120 2.9059 1.656 1.644 1.656 1.650 1.661 333,920 1.6534 0.34%
2012-12-05 0 2.900 2.880 2.900 2.890 2.950 232,000 675,560 2.9119 1.650 1.639 1.650 1.644 1.679 407,734 1.6569 0.00%
2012-12-04 0 2.900 2.830 2.910 - - 0 0 - 1.650 1.610 1.656 - - 0 - 0.00%
2012-12-03 0 2.900 2.890 2.900 2.900 2.950 42,188 122,490 2.9034 1.650 1.644 1.650 1.650 1.679 74,144 1.6520 0.00%
2012-11-30 0 2.900 2.900 2.920 2.850 2.930 278,426 799,645 2.8720 1.650 1.650 1.661 1.622 1.667 489,326 1.6342 1.40%
2012-11-29 0 2.860 2.860 2.870 2.830 2.880 76,000 217,180 2.8576 1.627 1.627 1.633 1.610 1.639 133,568 1.6260 -1.04%
2012-11-28 0 2.890 2.800 2.900 2.800 2.900 524,000 1,472,080 2.8093 1.644 1.593 1.650 1.593 1.650 920,916 1.5985 2.85%
2012-11-27 0 2.810 2.810 2.840 2.810 2.810 224,713 631,407 2.8098 1.599 1.599 1.616 1.599 1.599 394,927 1.5988 -1.06%
2012-11-26 0 2.840 2.840 2.890 - - 0 0 - 1.616 1.616 1.644 - - 0 - 1.07%
2012-11-23 0 2.810 2.800 2.840 2.800 2.810 288,000 808,900 2.8087 1.599 1.593 1.616 1.593 1.599 506,153 1.5981 -0.35%
2012-11-22 0 2.820 2.800 2.840 2.800 2.820 136,000 382,180 2.8101 1.605 1.593 1.616 1.593 1.605 239,016 1.5990 -1.05%
2012-11-21 0 2.850 2.810 2.850 2.800 2.850 54,000 151,800 2.8111 1.622 1.599 1.622 1.593 1.622 94,904 1.5995 1.79%
2012-11-20 0 2.800 2.790 2.800 2.800 2.810 312,000 873,780 2.8006 1.593 1.588 1.593 1.593 1.599 548,332 1.5935 -0.36%
2012-11-19 0 2.810 2.810 2.860 2.800 2.800 80,000 224,000 2.8000 1.599 1.599 1.627 1.593 1.593 140,598 1.5932 -0.35%
2012-11-16 0 2.820 2.800 2.930 - - 0 0 - 1.605 1.593 1.667 - - 0 - 0.00%
2012-11-15 0 2.820 2.820 2.940 2.800 2.800 12,000 33,600 2.8000 1.605 1.605 1.673 1.593 1.593 21,090 1.5932 0.00%
2012-11-14 0 2.820 2.820 2.930 - - 0 0 - 1.605 1.605 1.667 - - 0 - 0.71%
2012-11-13 0 2.800 2.800 2.940 2.800 2.820 66,000 185,380 2.8088 1.593 1.593 1.673 1.593 1.605 115,993 1.5982 -1.41%
2012-11-12 0 2.840 2.840 2.950 2.840 2.840 16,000 45,440 2.8400 1.616 1.616 1.679 1.616 1.616 28,120 1.6160 0.00%
2012-11-09 0 2.840 2.830 2.840 2.820 2.850 200,000 567,460 2.8373 1.616 1.610 1.616 1.605 1.622 351,495 1.6144 -1.05%
2012-11-08 0 2.870 2.850 2.870 2.870 2.880 50,898 146,223 2.8729 1.633 1.622 1.633 1.633 1.639 89,452 1.6347 -1.03%
2012-11-07 0 2.900 2.880 2.900 2.900 2.920 54,000 157,080 2.9089 1.650 1.639 1.650 1.650 1.661 94,904 1.6552 -0.68%
2012-11-06 0 2.920 2.900 2.920 2.910 2.920 24,000 69,920 2.9133 1.661 1.650 1.661 1.656 1.661 42,179 1.6577 -1.02%
2012-11-05 0 2.950 2.890 2.950 2.900 2.950 34,000 98,780 2.9053 1.679 1.644 1.679 1.650 1.679 59,754 1.6531 1.72%
2012-11-02 0 2.900 2.900 2.920 2.850 2.900 256,000 740,020 2.8907 1.650 1.650 1.661 1.622 1.650 449,913 1.6448 -0.68%
2012-11-01 0 2.920 2.920 2.950 2.860 2.920 70,000 200,860 2.8694 1.661 1.661 1.679 1.627 1.661 123,023 1.6327 2.46%
2012-10-31 0 2.850 2.850 2.900 - - 0 0 - 1.622 1.622 1.650 - - 0 - 1.06%
2012-10-30 0 2.820 2.810 2.860 - - 0 0 - 1.605 1.599 1.627 - - 0 - 0.00%
2012-10-29 0 2.820 2.820 2.850 2.810 2.830 360,000 1,013,600 2.8156 1.605 1.605 1.622 1.599 1.610 632,691 1.6020 -1.40%
2012-10-26 0 2.860 2.860 2.900 2.850 2.880 60,000 172,000 2.8667 1.627 1.627 1.650 1.622 1.639 105,448 1.6311 -1.38%
2012-10-25 0 2.900 2.890 2.910 2.900 2.900 42,000 121,800 2.9000 1.650 1.644 1.656 1.650 1.650 73,814 1.6501 -1.02%
2012-10-24 0 2.930 2.920 2.930 2.900 2.950 263,100 763,415 2.9016 1.667 1.661 1.667 1.650 1.679 462,391 1.6510 -0.68%
2012-10-22 0 2.950 2.950 2.980 2.890 2.960 331,000 959,950 2.9002 1.679 1.679 1.696 1.644 1.684 581,724 1.6502 2.79%
2012-10-19 0 2.870 2.860 2.900 2.860 2.900 214,000 616,400 2.8804 1.633 1.627 1.650 1.627 1.650 376,099 1.6389 -1.03%
2012-10-18 0 2.900 2.890 2.900 2.890 2.930 132,000 382,400 2.8970 1.650 1.644 1.650 1.644 1.667 231,987 1.6484 0.00%
2012-10-17 0 2.900 2.890 2.900 2.900 2.900 268,000 777,200 2.9000 1.650 1.644 1.650 1.650 1.650 471,003 1.6501 -0.68%
2012-10-16 0 2.920 2.900 2.920 2.880 2.920 178,600 515,652 2.8872 1.661 1.650 1.661 1.639 1.661 313,885 1.6428 1.39%
2012-10-15 0 2.880 2.880 2.940 - - 0 0 - 1.639 1.639 1.673 - - 0 - 0.00%
2012-10-12 0 2.880 2.880 2.900 2.880 2.920 384,000 1,108,340 2.8863 1.639 1.639 1.650 1.639 1.661 674,870 1.6423 -0.69%
2012-10-11 0 2.900 2.890 2.930 2.900 2.930 181,100 528,579 2.9187 1.650 1.644 1.667 1.650 1.667 318,279 1.6607 -1.02%
2012-10-10 0 2.930 2.920 2.930 2.930 2.950 201,000 589,220 2.9314 1.667 1.661 1.667 1.667 1.679 353,252 1.6680 0.00%
2012-10-09 0 2.930 2.930 2.960 2.900 2.960 204,000 595,140 2.9174 1.667 1.667 1.684 1.650 1.684 358,525 1.6600 -1.01%
2012-10-08 0 2.960 2.920 2.960 2.920 2.960 314,000 920,960 2.9330 1.684 1.661 1.684 1.661 1.684 551,847 1.6689 0.34%
2012-10-05 0 2.950 2.910 2.960 2.910 2.960 236,000 693,200 2.9373 1.679 1.656 1.684 1.656 1.684 414,764 1.6713 -0.67%
2012-10-04 0 2.970 2.960 2.970 2.950 2.970 157,000 465,000 2.9618 1.690 1.684 1.690 1.679 1.690 275,923 1.6853 0.68%
2012-10-03 0 2.950 2.950 2.980 2.950 2.960 283,000 835,070 2.9508 1.679 1.679 1.696 1.679 1.684 497,365 1.6790 0.00%
2012-09-28 0 2.950 2.930 2.950 2.950 2.950 145,000 427,710 2.9497 1.679 1.667 1.679 1.679 1.679 254,834 1.6784 0.68%
2012-09-27 0 2.930 2.890 2.930 2.890 2.930 96,000 279,320 2.9096 1.667 1.644 1.667 1.644 1.667 168,718 1.6555 -0.34%
2012-09-26 0 2.940 2.900 2.940 2.940 2.940 362,000 1,064,280 2.9400 1.673 1.650 1.673 1.673 1.673 636,206 1.6729 0.00%
2012-09-25 0 2.940 2.920 2.940 2.880 2.960 490,000 1,436,460 2.9316 1.673 1.661 1.673 1.639 1.684 861,162 1.6680 2.44%
2012-09-24 0 2.870 2.870 2.880 2.840 2.900 272,581 781,190 2.8659 1.633 1.633 1.639 1.616 1.650 479,054 1.6307 -0.69%
2012-09-21 0 2.890 2.800 2.890 2.800 3.000 226,000 650,860 2.8799 1.644 1.593 1.644 1.593 1.707 397,189 1.6387 2.85%
2012-09-20 0 2.810 2.770 2.810 2.700 2.820 362,000 1,000,520 2.7639 1.599 1.576 1.599 1.536 1.605 636,206 1.5726 2.18%
2012-09-19 0 2.750 2.680 2.750 2.650 2.770 202,000 544,500 2.6955 1.565 1.525 1.565 1.508 1.576 355,010 1.5338 1.85%
2012-09-18 0 2.700 2.680 2.710 2.700 2.730 98,000 265,520 2.7094 1.536 1.525 1.542 1.536 1.553 172,232 1.5416 0.00%
2012-09-17 0 2.700 2.650 2.720 2.670 2.700 100,754 270,277 2.6825 1.536 1.508 1.548 1.519 1.536 177,073 1.5264 1.12%
2012-09-14 0 2.670 2.670 2.700 2.650 2.700 150,000 402,900 2.6860 1.519 1.519 1.536 1.508 1.536 263,621 1.5283 1.14%
2012-09-13 0 2.640 2.610 2.680 2.640 2.640 68,000 179,520 2.6400 1.502 1.485 1.525 1.502 1.502 119,508 1.5022 1.15%
2012-09-12 0 2.610 2.610 2.650 2.600 2.650 88,000 229,940 2.6130 1.485 1.485 1.508 1.479 1.508 154,658 1.4868 1.95%
2012-09-11 0 2.560 2.520 2.620 2.550 2.560 99,000 252,760 2.5531 1.457 1.434 1.491 1.451 1.457 173,990 1.4527 0.00%
2012-09-10 0 2.560 2.510 2.600 - - 0 0 - 1.457 1.428 1.479 - - 0 - 0.00%
2012-09-07 0 2.560 2.560 2.620 - - 0 0 - 1.457 1.457 1.491 - - 0 - 0.00%
2012-09-06 0 2.560 2.450 2.620 - - 100 240 2.4000 1.457 1.394 1.491 - - 176 1.3656 0.00%
2012-09-05 0 2.560 2.500 2.590 2.420 2.560 8,000 19,920 2.4900 1.457 1.422 1.474 1.377 1.457 14,060 1.4168 0.39%
2012-09-04 0 2.550 2.520 2.770 - - 0 0 - 1.451 1.434 1.576 - - 0 - 0.00%
2012-09-03 0 2.550 2.550 2.770 2.400 2.400 2,000 4,800 2.4000 1.451 1.451 1.576 1.366 1.366 3,515 1.3656 0.00%
2012-08-31 0 2.550 2.550 2.580 2.550 2.570 122,000 311,740 2.5552 1.451 1.451 1.468 1.451 1.462 214,412 1.4539 -1.16%
2012-08-30 0 2.580 2.560 2.580 2.580 2.580 12,000 30,960 2.5800 1.468 1.457 1.468 1.468 1.468 21,090 1.4680 0.00%
2012-08-29 0 2.580 2.570 2.590 2.580 2.590 210,000 542,000 2.5810 1.468 1.462 1.474 1.468 1.474 369,070 1.4686 -0.39%
2012-08-28 0 2.590 2.590 2.600 2.580 2.630 46,000 119,780 2.6039 1.474 1.474 1.479 1.468 1.496 80,844 1.4816 0.58%
2012-08-27 0 2.700 2.650 2.700 2.720 2.720 2,000 5,440 2.7200 1.465 1.438 1.465 1.476 1.476 3,686 1.4760 -0.37%
2012-08-24 0 2.710 2.700 2.710 2.700 2.710 41,713 112,885 2.7062 1.471 1.465 1.471 1.465 1.471 76,868 1.4686 -0.37%
2012-08-23 0 2.720 2.680 2.720 - - 0 0 - 1.476 1.454 1.476 - - 0 - 0.00%
2012-08-22 0 2.720 2.660 2.720 2.720 2.720 12,000 32,640 2.7200 1.476 1.443 1.476 1.476 1.476 22,113 1.4760 0.00%
2012-08-21 0 2.720 2.660 2.720 2.720 2.720 2,000 5,440 2.7200 1.476 1.443 1.476 1.476 1.476 3,686 1.4760 0.74%
2012-08-20 0 2.700 2.660 2.700 - - 4,000 10,640 2.6600 1.465 1.443 1.465 - - 7,371 1.4435 0.00%
2012-08-17 0 2.700 2.660 2.700 2.700 2.720 92,000 248,480 2.7009 1.465 1.443 1.465 1.465 1.476 169,537 1.4656 1.50%
2012-08-16 0 2.660 2.660 2.700 2.650 2.700 42,000 113,300 2.6976 1.443 1.443 1.465 1.438 1.465 77,397 1.4639 -1.48%
2012-08-15 0 2.700 2.660 2.700 - - 0 0 - 1.465 1.443 1.465 - - 0 - 0.00%
2012-08-14 0 2.700 2.640 2.700 - - 0 0 - 1.465 1.433 1.465 - - 0 - -0.74%
2012-08-13 0 2.720 2.630 2.730 - - 0 0 - 1.476 1.427 1.481 - - 0 - 0.00%
2012-08-10 0 2.720 2.650 2.730 - - 0 0 - 1.476 1.438 1.481 - - 0 - 0.00%
2012-08-09 0 2.720 2.660 2.720 - - 0 0 - 1.476 1.443 1.476 - - 0 - 0.00%
2012-08-08 0 2.720 2.700 2.720 2.700 2.720 68,000 183,680 2.7012 1.476 1.465 1.476 1.465 1.476 125,310 1.4658 -0.37%
2012-08-07 0 2.730 2.700 2.730 2.690 2.730 238,000 643,480 2.7037 1.481 1.465 1.481 1.460 1.481 438,584 1.4672 2.25%
2012-08-06 0 2.670 2.670 2.680 2.560 2.660 355,405 936,687 2.6355 1.449 1.449 1.454 1.389 1.443 654,936 1.4302 -0.37%
2012-08-03 0 2.680 2.630 2.690 2.630 2.680 129,000 342,940 2.6584 1.454 1.427 1.460 1.427 1.454 237,720 1.4426 3.08%
2012-08-02 0 2.600 2.550 2.600 2.600 2.640 130,133 339,145 2.6061 1.411 1.384 1.411 1.411 1.433 239,808 1.4142 -1.52%
2012-08-01 0 2.640 2.600 2.700 2.640 2.640 80,100 211,464 2.6400 1.433 1.411 1.465 1.433 1.433 147,607 1.4326 0.00%
2012-07-31 0 2.640 2.640 2.750 2.640 2.640 2,089 5,510 2.6376 1.433 1.433 1.492 1.433 1.433 3,850 1.4313 0.00%
2012-07-30 0 2.640 2.640 2.680 2.640 2.640 32,643 86,100 2.6376 1.433 1.433 1.454 1.433 1.433 60,154 1.4313 0.38%
2012-07-27 0 2.630 2.630 2.810 - - 0 0 - 1.427 1.427 1.525 - - 0 - 0.77%
2012-07-26 0 2.610 2.610 2.710 2.610 2.610 26,400 68,884 2.6092 1.416 1.416 1.471 1.416 1.416 48,650 1.4159 0.38%
2012-07-25 0 2.600 2.600 2.800 2.600 2.600 100,000 260,000 2.6000 1.411 1.411 1.519 1.411 1.411 184,279 1.4109 0.00%
2012-07-24 0 2.600 2.550 2.600 - - 0 0 - 1.411 1.384 1.411 - - 0 - 0.00%
2012-07-23 0 2.600 2.600 2.650 2.600 2.600 178,000 462,800 2.6000 1.411 1.411 1.438 1.411 1.411 328,016 1.4109 0.00%
2012-07-20 0 2.600 2.600 2.720 2.600 2.600 100,000 260,000 2.6000 1.411 1.411 1.476 1.411 1.411 184,279 1.4109 -1.89%
2012-07-19 0 2.650 2.640 2.670 2.640 2.650 22,000 58,220 2.6464 1.438 1.433 1.449 1.433 1.438 40,541 1.4361 1.15%
2012-07-18 0 2.620 2.620 2.640 - - 440 1,117 2.5386 1.422 1.422 1.433 - - 811 1.3776 0.00%
2012-07-17 0 2.620 2.620 2.820 2.620 2.620 48,000 125,760 2.6200 1.422 1.422 1.530 1.422 1.422 88,454 1.4218 0.77%
2012-07-16 0 2.600 2.580 2.890 2.600 2.650 436,200 1,147,216 2.6300 1.411 1.400 1.568 1.411 1.438 803,824 1.4272 -1.89%
2012-07-13 0 2.650 2.580 2.660 - - 1,756 4,460 2.5399 1.438 1.400 1.443 - - 3,236 1.3783 0.00%
2012-07-12 0 2.650 2.580 2.750 - - 0 0 - 1.438 1.400 1.492 - - 0 - 0.00%
2012-07-11 0 2.650 2.650 2.710 2.330 2.650 6,635 16,822 2.5353 1.438 1.438 1.471 1.264 1.438 12,227 1.3758 -0.75%
2012-07-10 0 2.670 2.650 2.750 - - 0 0 - 1.449 1.438 1.492 - - 0 - 0.00%
2012-07-09 0 2.670 2.610 2.830 - - 0 0 - 1.449 1.416 1.536 - - 0 - 0.00%
2012-07-06 0 2.670 2.650 2.790 - - 0 0 - 1.449 1.438 1.514 - - 0 - 0.00%
2012-07-05 0 2.670 2.610 2.800 - - 0 0 - 1.449 1.416 1.519 - - 0 - 0.00%
2012-07-04 0 2.670 2.640 2.770 - - 0 0 - 1.449 1.433 1.503 - - 0 - 0.00%
2012-07-03 0 2.670 2.650 2.800 - - 0 0 - 1.449 1.438 1.519 - - 0 - 0.00%
2012-06-29 0 2.670 2.610 2.730 2.670 2.670 124,000 331,080 2.6700 1.449 1.416 1.481 1.449 1.449 228,506 1.4489 1.14%
2012-06-28 0 2.640 2.630 2.660 2.630 2.640 59,316 156,418 2.6370 1.433 1.427 1.443 1.427 1.433 109,307 1.4310 -1.12%
2012-06-27 0 2.670 2.560 2.690 2.630 2.670 40,000 106,160 2.6540 1.449 1.389 1.460 1.427 1.449 73,712 1.4402 1.52%
2012-06-26 0 2.630 2.620 2.670 2.620 2.630 90,000 236,020 2.6224 1.427 1.422 1.449 1.422 1.427 165,851 1.4231 0.38%
2012-06-25 0 2.620 2.600 2.700 2.610 2.620 104,000 272,120 2.6165 1.422 1.411 1.465 1.416 1.422 191,650 1.4199 0.38%
2012-06-22 0 2.610 2.610 2.640 2.610 2.610 62,000 161,820 2.6100 1.416 1.416 1.433 1.416 1.416 114,253 1.4163 0.00%
2012-06-21 0 2.610 2.610 2.640 2.580 2.620 176,000 458,860 2.6072 1.416 1.416 1.433 1.400 1.422 324,331 1.4148 -0.38%
2012-06-20 0 2.620 2.590 2.620 2.580 2.620 126,000 329,240 2.6130 1.422 1.405 1.422 1.400 1.422 232,191 1.4180 1.55%
2012-06-19 0 2.580 2.580 2.650 - - 0 0 - 1.400 1.400 1.438 - - 0 - 0.00%
2012-06-18 0 2.580 2.580 2.630 2.580 2.580 8,000 20,640 2.5800 1.400 1.400 1.427 1.400 1.400 14,742 1.4001 -0.77%
2012-06-15 0 2.600 2.560 2.600 2.550 2.600 502,000 1,280,200 2.5502 1.411 1.389 1.411 1.384 1.411 925,080 1.3839 1.96%
2012-06-14 0 2.550 2.510 2.580 - - 0 0 - 1.384 1.362 1.400 - - 0 - 0.00%
2012-06-13 0 2.550 2.540 2.580 - - 0 0 - 1.384 1.378 1.400 - - 0 - 0.00%
2012-06-12 0 2.550 2.530 2.550 2.500 2.600 310,000 786,080 2.5357 1.384 1.373 1.384 1.357 1.411 571,264 1.3760 -0.78%
2012-06-11 0 2.570 2.570 2.650 2.500 2.550 200,200 506,004 2.5275 1.395 1.395 1.438 1.357 1.384 368,926 1.3716 0.39%
2012-06-08 0 2.560 2.540 2.560 2.520 2.560 132,000 335,020 2.5380 1.389 1.378 1.389 1.367 1.389 243,248 1.3773 1.59%
2012-06-07 0 2.520 2.520 2.580 2.520 2.520 10,000 25,200 2.5200 1.367 1.367 1.400 1.367 1.367 18,428 1.3675 -1.56%
2012-06-06 0 2.560 2.510 2.560 2.560 2.560 40,000 102,400 2.5600 1.389 1.362 1.389 1.389 1.389 73,712 1.3892 2.40%
2012-06-05 0 2.500 2.500 2.620 2.500 2.500 10,000 25,000 2.5000 1.357 1.357 1.422 1.357 1.357 18,428 1.3566 -1.57%
2012-06-04 0 2.540 2.420 2.540 - - 0 0 - 1.378 1.313 1.378 - - 0 - 0.00%
2012-06-01 0 2.540 2.530 2.620 2.500 2.540 108,000 270,480 2.5044 1.378 1.373 1.422 1.357 1.378 199,021 1.3591 1.60%
2012-05-31 0 2.500 2.460 2.560 - - 0 0 - 1.357 1.335 1.389 - - 0 - 0.00%
2012-05-30 0 2.500 2.500 2.540 2.410 2.460 5,630 13,603 2.4162 1.357 1.357 1.378 1.308 1.335 10,375 1.3111 -0.40%
2012-05-29 0 2.510 2.510 2.570 2.510 2.550 150,000 378,500 2.5233 1.362 1.362 1.395 1.362 1.384 276,418 1.3693 -1.95%
2012-05-28 0 2.560 2.500 2.650 - - 0 0 - 1.389 1.357 1.438 - - 0 - 0.00%
2012-05-25 0 2.560 2.510 2.640 - - 0 0 - 1.389 1.362 1.433 - - 0 - 0.00%
2012-05-24 0 2.560 2.520 2.640 - - 0 0 - 1.389 1.367 1.433 - - 0 - 0.00%
2012-05-23 0 2.560 2.520 2.630 - - 0 0 - 1.389 1.367 1.427 - - 0 - 0.00%
2012-05-22 0 2.560 2.530 2.650 - - 10,428 26,152 2.5079 1.389 1.373 1.438 - - 19,217 1.3609 0.00%
2012-05-21 0 2.560 2.540 2.640 2.560 2.560 18,000 46,080 2.5600 1.389 1.378 1.433 1.389 1.389 33,170 1.3892 0.39%
2012-05-18 0 2.550 2.530 2.580 2.550 2.550 20,000 51,000 2.5500 1.384 1.373 1.400 1.384 1.384 36,856 1.3838 -0.39%
2012-05-17 0 2.560 2.560 2.620 2.560 2.560 10,000 25,600 2.5600 1.389 1.389 1.422 1.389 1.389 18,428 1.3892 -3.40%
2012-05-16 0 2.650 2.510 2.650 2.630 2.650 526,000 1,390,420 2.6434 1.438 1.362 1.438 1.427 1.438 969,307 1.4344 0.00%
2012-05-15 0 2.650 2.630 2.660 2.630 2.650 136,000 358,400 2.6353 1.438 1.427 1.443 1.427 1.438 250,619 1.4301 0.00%
2012-05-14 0 2.650 2.630 2.660 2.650 2.650 110,000 291,500 2.6500 1.438 1.427 1.443 1.438 1.438 202,707 1.4380 0.00%
2012-05-11 0 2.650 2.630 2.660 2.630 2.650 172,000 455,760 2.6498 1.438 1.427 1.443 1.427 1.438 316,960 1.4379 0.00%
2012-05-10 0 2.650 2.630 2.660 2.640 2.660 370,000 980,440 2.6498 1.438 1.427 1.443 1.433 1.443 681,832 1.4380 0.00%
2012-05-09 0 2.650 2.650 2.660 2.630 2.650 732,000 1,938,960 2.6489 1.438 1.438 1.443 1.427 1.438 1,348,921 1.4374 0.76%
2012-05-08 0 2.630 2.560 2.680 2.630 2.630 30,000 78,900 2.6300 1.427 1.389 1.454 1.427 1.427 55,284 1.4272 -1.87%
2012-05-07 0 2.680 2.530 2.680 2.530 2.680 376,000 962,000 2.5585 1.454 1.373 1.454 1.373 1.454 692,888 1.3884 1.13%
2012-05-04 0 2.650 2.640 2.660 2.630 2.660 125,960 333,668 2.6490 1.438 1.433 1.443 1.427 1.443 232,118 1.4375 -1.12%
2012-05-03 0 2.680 2.650 2.680 - - 0 0 - 1.454 1.438 1.454 - - 0 - 0.00%
2012-05-02 0 2.680 2.670 2.710 2.660 2.680 132,000 352,660 2.6717 1.454 1.449 1.471 1.443 1.454 243,248 1.4498 0.75%
2012-04-30 0 2.660 2.640 2.670 2.660 2.660 60,000 159,600 2.6600 1.443 1.433 1.449 1.443 1.443 110,567 1.4435 0.00%
2012-04-27 0 2.660 2.630 2.660 - - 0 0 - 1.443 1.427 1.443 - - 0 - -0.75%
2012-04-26 0 2.680 2.630 2.680 - - 0 0 - 1.454 1.427 1.454 - - 0 - 0.00%
2012-04-25 0 2.680 2.620 2.680 - - 0 0 - 1.454 1.422 1.454 - - 0 - -0.74%
2012-04-24 0 2.700 2.610 2.700 2.720 2.720 8,058 21,909 2.7189 1.465 1.416 1.465 1.476 1.476 14,849 1.4754 1.89%
2012-04-23 0 2.650 2.610 2.660 - - 0 0 - 1.438 1.416 1.443 - - 0 - 0.00%
2012-04-20 0 2.650 2.610 2.650 - - 0 0 - 1.438 1.416 1.438 - - 0 - -0.38%
2012-04-19 0 2.660 2.620 2.660 - - 0 0 - 1.443 1.422 1.443 - - 0 - 0.00%
2012-04-18 0 2.660 2.650 2.660 2.630 2.660 102,000 269,820 2.6453 1.443 1.438 1.443 1.427 1.443 187,964 1.4355 0.38%
2012-04-17 0 2.650 2.610 2.650 2.640 2.650 18,000 47,560 2.6422 1.438 1.416 1.438 1.433 1.438 33,170 1.4338 0.00%
2012-04-16 0 2.650 2.650 2.660 2.600 2.620 46,000 119,680 2.6017 1.438 1.438 1.443 1.411 1.422 84,768 1.4118 -0.75%
2012-04-13 0 2.670 2.630 2.690 - - 0 0 - 1.449 1.427 1.460 - - 0 - 0.00%
2012-04-12 0 2.670 2.640 2.670 - - 0 0 - 1.449 1.433 1.449 - - 0 - -0.37%
2012-04-11 0 2.680 2.640 2.790 2.680 2.680 23,100 61,798 2.6752 1.454 1.433 1.514 1.454 1.454 42,568 1.4517 0.00%
2012-04-10 0 2.680 2.630 2.760 - - 0 0 - 1.454 1.427 1.498 - - 0 - 0.00%
2012-04-05 0 2.680 2.650 2.740 2.680 2.680 5,000 13,270 2.6540 1.454 1.438 1.487 1.454 1.454 9,214 1.4402 -1.47%
2012-04-03 0 2.720 2.650 2.720 - - 0 0 - 1.476 1.438 1.476 - - 0 - -0.73%
2012-04-02 0 2.740 2.620 2.740 - - 0 0 - 1.487 1.422 1.487 - - 0 - 0.00%
2012-03-30 0 2.740 2.640 2.740 - - 0 0 - 1.487 1.433 1.487 - - 0 - -0.36%
2012-03-29 0 2.750 2.630 2.750 - - 0 0 - 1.492 1.427 1.492 - - 0 - 0.00%
2012-03-28 0 2.750 2.660 2.750 2.640 2.760 120,000 319,620 2.6635 1.492 1.443 1.492 1.433 1.498 221,135 1.4454 2.23%
2012-03-27 0 2.690 2.680 2.690 2.690 2.690 78,000 209,820 2.6900 1.460 1.454 1.460 1.460 1.460 143,737 1.4597 0.37%
2012-03-26 0 2.680 2.670 2.720 2.680 2.700 118,000 317,660 2.6920 1.454 1.449 1.476 1.454 1.465 217,449 1.4608 -2.90%
2012-03-23 0 2.760 2.660 2.760 - - 0 0 - 1.498 1.443 1.498 - - 0 - 0.00%
2012-03-22 0 2.760 2.700 2.760 2.800 2.800 34,000 94,780 2.7876 1.498 1.465 1.498 1.519 1.519 62,655 1.5127 1.10%
2012-03-21 0 2.730 2.680 2.730 - - 0 0 - 1.481 1.454 1.481 - - 0 - 0.00%
2012-03-20 0 2.730 2.700 2.730 - - 0 0 - 1.481 1.465 1.481 - - 0 - 0.00%
2012-03-19 0 2.730 2.730 2.780 2.730 2.750 75,965 208,251 2.7414 1.481 1.481 1.509 1.481 1.492 139,987 1.4876 -2.15%
2012-03-16 0 2.790 2.720 2.790 - - 100 267 2.6700 1.514 1.476 1.514 - - 184 1.4489 -0.71%
2012-03-15 0 2.810 2.710 2.810 2.790 2.820 200,000 562,360 2.8118 1.525 1.471 1.525 1.514 1.530 368,558 1.5258 0.72%
2012-03-14 0 2.790 2.740 2.790 2.740 2.800 26,000 72,540 2.7900 1.514 1.487 1.514 1.487 1.519 47,912 1.5140 0.00%
2012-03-13 0 2.790 2.750 2.790 2.780 2.800 856,000 2,395,360 2.7983 1.514 1.492 1.514 1.509 1.519 1,577,427 1.5185 -0.36%
2012-03-12 0 2.800 2.710 2.800 2.710 2.800 240,715 663,816 2.7577 1.519 1.471 1.519 1.471 1.519 443,587 1.4965 3.32%
2012-03-09 0 2.710 2.710 2.780 2.710 2.710 13,200 35,724 2.7064 1.471 1.471 1.509 1.471 1.471 24,325 1.4686 -2.87%
2012-03-08 0 2.790 2.700 2.790 - - 0 0 - 1.514 1.465 1.514 - - 0 - -0.36%
2012-03-07 0 2.800 2.750 2.800 2.750 2.800 550,000 1,537,020 2.7946 1.519 1.492 1.519 1.492 1.519 1,013,534 1.5165 0.00%
2012-03-06 0 2.800 2.780 2.810 2.770 2.800 311,000 870,180 2.7980 1.519 1.509 1.525 1.503 1.519 573,107 1.5184 0.00%
2012-03-05 0 2.800 2.680 2.800 - - 0 0 - 1.519 1.454 1.519 - - 0 - 0.00%
2012-03-02 0 2.800 2.750 2.800 2.730 2.800 6,000 16,660 2.7767 1.519 1.492 1.519 1.481 1.519 11,057 1.5068 1.45%
2012-03-01 0 2.760 2.700 2.760 2.800 2.800 107,100 299,770 2.7990 1.498 1.465 1.498 1.519 1.519 197,363 1.5189 -1.08%
2012-02-29 0 2.790 2.720 2.790 2.800 2.800 420,000 1,176,000 2.8000 1.514 1.476 1.514 1.519 1.519 773,971 1.5194 -0.36%
2012-02-28 0 2.800 2.800 2.810 2.800 2.800 128,000 358,400 2.8000 1.519 1.519 1.525 1.519 1.519 235,877 1.5194 2.94%
2012-02-27 0 2.720 2.720 2.750 2.660 2.800 13,017 35,425 2.7214 1.476 1.476 1.492 1.443 1.519 23,988 1.4768 -2.86%
2012-02-24 0 2.800 2.710 2.800 2.800 2.800 706,000 1,976,800 2.8000 1.519 1.471 1.519 1.519 1.519 1,301,009 1.5194 0.00%
2012-02-23 0 2.800 2.680 2.800 2.730 2.800 245,880 687,662 2.7967 1.519 1.454 1.519 1.481 1.519 453,105 1.5177 0.36%
2012-02-22 0 2.790 2.720 2.790 - - 0 0 - 1.514 1.476 1.514 - - 0 - -0.36%
2012-02-21 0 2.800 2.700 2.800 2.700 2.800 230,000 638,000 2.7739 1.519 1.465 1.519 1.465 1.519 423,841 1.5053 1.45%
2012-02-20 0 2.760 2.700 2.760 2.650 2.850 595,750 1,665,827 2.7962 1.498 1.465 1.498 1.438 1.547 1,097,841 1.5174 4.15%
2012-02-17 0 2.650 2.620 2.650 - - 878 2,256 2.5695 1.438 1.422 1.438 - - 1,618 1.3943 -0.75%
2012-02-16 0 2.670 2.610 2.680 - - 0 0 - 1.449 1.416 1.454 - - 0 - 0.00%
2012-02-15 0 2.670 2.640 2.680 2.470 2.680 86,000 228,720 2.6595 1.449 1.433 1.454 1.340 1.454 158,480 1.4432 2.69%
2012-02-14 0 2.600 2.560 2.660 - - 0 0 - 1.411 1.389 1.443 - - 0 - 0.00%
2012-02-13 0 2.600 2.600 2.630 2.600 2.600 10,000 26,000 2.6000 1.411 1.411 1.427 1.411 1.411 18,428 1.4109 -0.76%
2012-02-10 0 2.620 2.600 2.640 2.620 2.650 206,000 542,960 2.6357 1.422 1.411 1.433 1.422 1.438 379,614 1.4303 1.55%
2012-02-09 0 2.580 2.580 2.620 - - 0 0 - 1.400 1.400 1.422 - - 0 - 0.00%
2012-02-08 0 2.580 2.580 2.600 2.540 2.540 2,000 5,080 2.5400 1.400 1.400 1.411 1.378 1.378 3,686 1.3783 -1.53%
2012-02-07 0 2.620 2.540 2.650 2.600 2.620 140,000 365,440 2.6103 1.422 1.378 1.438 1.411 1.422 257,990 1.4165 0.77%
2012-02-06 0 2.600 2.520 2.640 2.600 2.600 104,000 270,400 2.6000 1.411 1.367 1.433 1.411 1.411 191,650 1.4109 0.78%
2012-02-03 0 2.580 2.460 2.600 2.380 2.580 25,000 63,660 2.5464 1.400 1.335 1.411 1.292 1.400 46,070 1.3818 4.45%
2012-02-02 0 2.470 2.470 2.550 2.430 2.450 27,000 65,850 2.4389 1.340 1.340 1.384 1.319 1.330 49,755 1.3235 1.65%
2012-02-01 0 2.430 2.430 2.480 - - 0 0 - 1.319 1.319 1.346 - - 0 - 0.00%
2012-01-31 0 2.430 2.390 2.450 - - 0 0 - 1.319 1.297 1.330 - - 0 - 0.00%
2012-01-30 0 2.430 2.380 2.490 - - 0 0 - 1.319 1.292 1.351 - - 0 - 0.00%
2012-01-27 0 2.430 2.300 2.490 - - 0 0 - 1.319 1.248 1.351 - - 0 - 0.00%
2012-01-26 0 2.430 2.360 2.490 - - 0 0 - 1.319 1.281 1.351 - - 0 - 0.00%
2012-01-20 0 2.430 2.400 2.430 2.400 2.430 62,000 149,280 2.4077 1.319 1.302 1.319 1.302 1.319 114,253 1.3066 -1.22%
2012-01-19 0 2.460 2.460 2.490 2.450 2.480 30,000 73,800 2.4600 1.335 1.335 1.351 1.330 1.346 55,284 1.3349 1.65%
2012-01-18 0 2.420 2.420 2.550 - - 0 0 - 1.313 1.313 1.384 - - 0 - 0.83%
2012-01-17 0 2.400 2.380 2.430 - - 0 0 - 1.302 1.292 1.319 - - 0 - 0.00%
2012-01-16 0 2.400 2.310 2.500 - - 0 0 - 1.302 1.254 1.357 - - 0 - 0.00%
2012-01-13 0 2.400 2.400 2.450 2.360 2.380 216,305 511,193 2.3633 1.302 1.302 1.330 1.281 1.292 398,604 1.2825 1.69%
2012-01-12 0 2.360 2.360 2.500 2.350 2.380 252,000 597,500 2.3710 1.281 1.281 1.357 1.275 1.292 464,383 1.2867 -0.84%
2012-01-11 0 2.380 2.380 2.400 2.360 2.360 194,000 457,840 2.3600 1.292 1.292 1.302 1.281 1.281 357,501 1.2807 0.00%
2012-01-10 0 2.380 2.360 2.380 2.360 2.400 256,000 609,060 2.3791 1.292 1.281 1.292 1.281 1.302 471,754 1.2911 -1.24%
2012-01-09 0 2.410 2.310 2.410 - - 0 0 - 1.308 1.254 1.308 - - 0 - -2.82%
2012-01-06 0 2.480 2.300 2.480 - - 0 0 - 1.346 1.248 1.346 - - 0 - -0.80%
2012-01-05 0 2.500 2.360 2.500 - - 0 0 - 1.357 1.281 1.357 - - 0 - 0.00%
2012-01-04 0 2.500 2.340 2.500 - - 1,000 2,300 2.3000 1.357 1.270 1.357 - - 1,843 1.2481 -1.57%
2012-01-03 0 2.540 2.420 2.600 - - 0 0 - 1.378 1.313 1.411 - - 0 - 0.00%
2011-12-30 0 2.540 2.540 2.600 2.440 2.540 148,000 372,240 2.5151 1.378 1.378 1.411 1.324 1.378 272,733 1.3649 6.72%
2011-12-29 0 2.380 2.380 2.440 2.350 2.520 125,300 300,419 2.3976 1.292 1.292 1.324 1.275 1.367 230,901 1.3011 0.42%
2011-12-28 0 2.370 2.350 2.450 - - 0 0 - 1.286 1.275 1.330 - - 0 - 0.00%
2011-12-23 0 2.370 2.350 2.370 2.300 2.380 17,410 40,608 2.3325 1.286 1.275 1.286 1.248 1.292 32,083 1.2657 0.85%
2011-12-22 0 2.350 2.280 2.350 2.350 2.350 6,292 14,786 2.3500 1.275 1.237 1.275 1.275 1.275 11,595 1.2752 0.43%
2011-12-21 0 2.340 2.200 2.340 - - 0 0 - 1.270 1.194 1.270 - - 0 - -1.27%
2011-12-20 0 2.370 2.250 2.370 - - 0 0 - 1.286 1.221 1.286 - - 0 - -0.84%
2011-12-19 0 2.390 2.280 2.400 - - 0 0 - 1.297 1.237 1.302 - - 0 - 0.00%
2011-12-16 0 2.390 2.300 2.410 - - 0 0 - 1.297 1.248 1.308 - - 0 - 0.00%
2011-12-15 0 2.390 2.310 2.400 - - 0 0 - 1.297 1.254 1.302 - - 0 - 0.00%
2011-12-14 0 2.390 2.300 2.700 - - 0 0 - 1.297 1.248 1.465 - - 0 - 0.00%
2011-12-13 0 2.390 2.300 2.410 - - 0 0 - 1.297 1.248 1.308 - - 0 - 0.00%
2011-12-12 0 2.390 2.370 2.400 - - 0 0 - 1.297 1.286 1.302 - - 0 - 0.00%
2011-12-09 0 2.390 2.380 2.440 2.360 2.450 48,000 113,880 2.3725 1.297 1.292 1.324 1.281 1.330 88,454 1.2875 -2.45%
2011-12-08 0 2.450 2.400 2.450 2.400 2.450 222,117 534,352 2.4057 1.330 1.302 1.330 1.302 1.330 409,315 1.3055 2.08%
2011-12-07 0 2.400 2.330 2.400 - - 0 0 - 1.302 1.264 1.302 - - 0 - 0.00%
2011-12-06 0 2.400 2.330 2.400 2.150 2.410 184,000 431,800 2.3467 1.302 1.264 1.302 1.167 1.308 339,073 1.2735 -2.04%
2011-12-05 0 2.450 2.300 2.450 - - 0 0 - 1.330 1.248 1.330 - - 0 - 0.00%
2011-12-02 0 2.450 2.320 2.500 - - 0 0 - 1.330 1.259 1.357 - - 0 - 0.00%
2011-12-01 0 2.450 2.380 2.450 2.400 2.450 75,100 180,530 2.4039 1.330 1.292 1.330 1.302 1.330 138,393 1.3045 4.26%
2011-11-30 0 2.350 2.350 2.400 2.350 2.350 30,000 70,500 2.3500 1.275 1.275 1.302 1.275 1.275 55,284 1.2752 -2.08%
2011-11-29 0 2.400 2.350 - 2.220 2.400 58,000 136,900 2.3603 1.302 1.275 - 1.205 1.302 106,882 1.2809 0.00%
2011-11-28 0 2.400 2.230 2.400 - - 0 0 - 1.302 1.210 1.302 - - 0 - 0.00%
2011-11-25 0 2.400 2.180 2.500 - - 0 0 - 1.302 1.183 1.357 - - 0 - 0.00%
2011-11-24 0 2.400 2.300 2.480 - - 9 18 2.0000 1.302 1.248 1.346 - - 17 1.0853 0.00%
2011-11-23 0 2.400 2.200 2.550 - - 0 0 - 1.302 1.194 1.384 - - 0 - 0.00%
2011-11-22 0 2.400 2.200 2.500 - - 0 0 - 1.302 1.194 1.357 - - 0 - 0.00%
2011-11-21 0 2.400 2.300 2.500 2.400 2.400 6,110 14,661 2.3995 1.302 1.248 1.357 1.302 1.302 11,259 1.3021 -4.00%
2011-11-18 0 2.500 2.400 2.500 - - 0 0 - 1.357 1.302 1.357 - - 0 - 0.00%
2011-11-17 0 2.500 2.320 2.550 - - 0 0 - 1.357 1.259 1.384 - - 0 - 0.00%
2011-11-16 0 2.500 2.350 2.500 - - 0 0 - 1.357 1.275 1.357 - - 0 - 0.00%
2011-11-15 0 2.500 2.400 2.500 2.500 2.500 6,000 15,000 2.5000 1.357 1.302 1.357 1.357 1.357 11,057 1.3566 0.81%
2011-11-14 0 2.480 2.400 2.580 - - 0 0 - 1.346 1.302 1.400 - - 0 - 0.00%
2011-11-11 0 2.480 2.450 2.540 2.450 2.480 23,540 57,811 2.4559 1.346 1.330 1.378 1.330 1.346 43,379 1.3327 -1.59%
2011-11-10 0 2.520 2.360 2.520 - - 0 0 - 1.367 1.281 1.367 - - 0 - -2.33%
2011-11-09 0 2.580 2.500 2.580 - - 0 0 - 1.400 1.357 1.400 - - 0 - 0.00%
2011-11-08 0 2.580 2.420 2.650 - - 64 153 2.3906 1.400 1.313 1.438 - - 118 1.2973 0.00%
2011-11-07 0 2.580 2.400 - - - 0 0 - 1.400 1.302 - - - 0 - 0.00%
2011-11-04 0 2.580 2.510 2.580 2.520 2.600 64,000 163,640 2.5569 1.400 1.362 1.400 1.367 1.411 117,938 1.3875 1.57%
2011-11-03 0 2.540 2.370 2.560 - - 0 0 - 1.378 1.286 1.389 - - 0 - 0.00%
2011-11-02 0 2.540 2.410 2.540 - - 0 0 - 1.378 1.308 1.378 - - 0 - -0.39%
2011-11-01 0 2.550 2.450 2.550 - - 0 0 - 1.384 1.330 1.384 - - 0 - -0.78%
2011-10-31 0 2.570 2.530 2.600 2.570 2.570 30,000 77,100 2.5700 1.395 1.373 1.411 1.395 1.395 55,284 1.3946 -1.15%
2011-10-28 0 2.600 2.580 2.630 2.580 2.630 74,002 191,804 2.5919 1.411 1.400 1.427 1.400 1.427 136,370 1.4065 1.17%
2011-10-27 0 2.570 2.570 2.600 2.550 2.590 222,000 567,100 2.5545 1.395 1.395 1.411 1.384 1.405 409,099 1.3862 2.80%
2011-10-26 0 2.500 2.350 2.520 - - 0 0 - 1.357 1.275 1.367 - - 0 - 0.00%
2011-10-25 0 2.500 2.330 2.520 - - 0 0 - 1.357 1.264 1.367 - - 0 - 0.00%
2011-10-24 0 2.500 2.470 2.540 2.440 2.500 50,000 123,740 2.4748 1.357 1.340 1.378 1.324 1.357 92,139 1.3430 4.17%
2011-10-21 0 2.400 2.260 2.400 - - 0 0 - 1.302 1.226 1.302 - - 0 - -0.41%
2011-10-20 0 2.410 2.290 2.410 - - 0 0 - 1.308 1.243 1.308 - - 0 - -0.82%
2011-10-19 0 2.430 2.310 2.450 - - 0 0 - 1.319 1.254 1.330 - - 0 - 0.00%
2011-10-18 0 2.430 2.350 2.430 2.300 2.430 48,000 111,440 2.3217 1.319 1.275 1.319 1.248 1.319 88,454 1.2599 0.41%
2011-10-17 0 2.420 2.420 2.450 - - 0 0 - 1.313 1.313 1.330 - - 0 - 0.83%
2011-10-14 0 2.400 2.360 2.400 2.350 2.400 44,000 104,100 2.3659 1.302 1.281 1.302 1.275 1.302 81,083 1.2839 -1.64%
2011-10-13 0 2.440 2.390 2.440 2.320 2.440 106,000 249,180 2.3508 1.324 1.297 1.324 1.259 1.324 195,336 1.2757 2.52%
2011-10-12 0 2.380 2.300 2.380 2.370 2.380 38,006 90,331 2.3768 1.292 1.248 1.292 1.286 1.292 70,037 1.2898 0.42%
2011-10-11 0 2.370 2.330 2.370 2.300 2.400 84,000 197,940 2.3564 1.286 1.264 1.286 1.248 1.302 154,794 1.2787 3.04%
2011-10-10 0 2.300 2.200 2.300 - - 0 0 - 1.248 1.194 1.248 - - 0 - -0.86%
2011-10-07 0 2.320 2.220 2.320 2.350 2.380 102,000 240,000 2.3529 1.259 1.205 1.259 1.275 1.292 187,964 1.2768 5.45%
2011-10-06 0 2.200 2.110 2.320 2.200 2.200 4,000 8,800 2.2000 1.194 1.145 1.259 1.194 1.194 7,371 1.1938 -3.51%
2011-10-04 0 2.280 2.200 2.280 2.150 2.280 56,660 125,759 2.2195 1.237 1.194 1.237 1.167 1.237 104,412 1.2044 0.00%
2011-10-03 0 2.280 2.210 2.280 2.250 2.400 322,000 737,020 2.2889 1.237 1.199 1.237 1.221 1.302 593,378 1.2421 -5.00%
2011-09-30 0 2.400 2.350 2.400 2.430 2.430 40,000 97,200 2.4300 1.302 1.275 1.302 1.319 1.319 73,712 1.3187 -1.23%
2011-09-28 0 2.430 2.350 2.430 2.350 2.480 12,200 29,962 2.4559 1.319 1.275 1.319 1.275 1.346 22,482 1.3327 -0.41%
2011-09-27 0 2.440 2.440 2.490 2.400 2.420 134,000 321,640 2.4003 1.324 1.324 1.351 1.302 1.313 246,934 1.3025 2.09%
2011-09-26 0 2.390 2.390 2.400 2.250 2.390 432,000 975,240 2.2575 1.297 1.297 1.302 1.221 1.297 796,085 1.2250 -0.42%
2011-09-23 0 2.400 2.270 2.400 2.260 2.430 66,700 158,015 2.3690 1.302 1.232 1.302 1.226 1.319 122,914 1.2856 -2.04%
2011-09-22 0 2.450 2.390 2.450 2.400 2.490 257,000 627,140 2.4402 1.330 1.297 1.330 1.302 1.351 473,597 1.3242 -2.78%
2011-09-21 0 2.520 2.480 2.520 2.500 2.530 92,000 230,760 2.5083 1.367 1.346 1.367 1.357 1.373 169,537 1.3611 0.40%
2011-09-20 0 2.510 2.490 2.510 2.460 2.530 178,093 445,305 2.5004 1.362 1.351 1.362 1.335 1.373 328,188 1.3569 -0.79%
2011-09-19 0 2.530 2.380 2.570 2.400 2.530 106,000 257,040 2.4249 1.373 1.292 1.395 1.302 1.373 195,336 1.3159 0.40%
2011-09-16 0 2.520 2.520 2.560 2.520 2.600 76,000 193,720 2.5489 1.367 1.367 1.389 1.367 1.411 140,052 1.3832 1.20%
2011-09-15 0 2.490 2.490 2.580 - - 0 0 - 1.351 1.351 1.400 - - 0 - 0.00%
2011-09-14 0 2.490 2.450 2.500 2.450 2.500 121,986 303,845 2.4908 1.351 1.330 1.357 1.330 1.357 224,794 1.3517 1.63%
2011-09-12 0 2.450 2.450 2.600 2.420 2.500 67,000 167,040 2.4931 1.330 1.330 1.411 1.313 1.357 123,467 1.3529 -5.77%
2011-09-09 0 2.600 2.570 2.600 2.600 2.600 14,000 36,400 2.6000 1.411 1.395 1.411 1.411 1.411 25,799 1.4109 0.78%
2011-09-08 0 2.580 2.550 2.620 - - 0 0 - 1.400 1.384 1.422 - - 0 - 0.00%
2011-09-07 0 2.580 2.530 2.590 2.550 2.580 168,000 428,940 2.5532 1.400 1.373 1.405 1.384 1.400 309,588 1.3855 0.00%
2011-09-06 0 2.580 2.580 2.590 2.560 2.590 164,000 422,320 2.5751 1.400 1.400 1.405 1.389 1.405 302,217 1.3974 0.00%
2011-09-05 0 2.580 2.550 2.590 2.580 2.580 182,000 469,560 2.5800 1.400 1.384 1.405 1.400 1.400 335,387 1.4001 -1.53%
2011-09-02 0 2.620 2.590 2.620 2.550 2.620 49,967 130,178 2.6053 1.422 1.405 1.422 1.384 1.422 92,079 1.4138 0.77%
2011-09-01 0 2.600 2.600 2.620 2.600 2.640 110,000 287,160 2.6105 1.411 1.411 1.422 1.411 1.433 202,707 1.4166 0.00%
2011-08-31 0 2.600 2.550 2.610 2.580 2.600 78,590 204,235 2.5987 1.411 1.384 1.416 1.400 1.411 144,825 1.4102 1.96%
2011-08-30 0 2.550 2.520 2.620 2.550 2.600 94,000 241,500 2.5691 1.384 1.367 1.422 1.384 1.411 173,222 1.3942 0.00%
2011-08-29 0 2.550 2.550 2.630 2.510 2.600 103,967 265,457 2.5533 1.384 1.384 1.427 1.362 1.411 191,589 1.3856 0.00%
2011-08-26 0 2.550 2.530 2.590 2.550 2.600 80,000 205,500 2.5688 1.384 1.373 1.405 1.384 1.411 147,423 1.3939 -1.54%
2011-08-25 0 2.590 2.510 2.640 2.550 2.590 126,000 322,240 2.5575 1.405 1.362 1.433 1.384 1.405 232,191 1.3878 1.57%
2011-08-24 0 2.550 2.550 2.600 2.550 2.600 135,856 348,365 2.5642 1.384 1.384 1.411 1.384 1.411 250,354 1.3915 -1.92%
2011-08-23 0 2.600 2.600 2.640 2.580 2.600 142,000 368,860 2.5976 1.411 1.411 1.433 1.400 1.411 261,676 1.4096 3.38%
2011-08-22 0 2.640 2.630 2.690 2.630 2.700 502,000 1,327,700 2.6448 1.365 1.360 1.391 1.360 1.396 971,058 1.3673 -1.49%
2011-08-19 0 2.680 2.650 2.680 2.650 2.730 550,000 1,474,320 2.6806 1.385 1.370 1.385 1.370 1.411 1,063,908 1.3858 -1.83%
2011-08-18 0 2.730 2.700 2.730 2.740 2.760 80,000 220,480 2.7560 1.411 1.396 1.411 1.416 1.427 154,750 1.4247 1.11%
2011-08-17 0 2.700 2.700 2.730 2.700 2.730 20,000 54,300 2.7150 1.396 1.396 1.411 1.396 1.411 38,688 1.4036 -1.10%
2011-08-16 0 2.730 2.680 2.730 - - 0 0 - 1.411 1.385 1.411 - - 0 - -0.36%
2011-08-15 0 2.740 2.680 2.750 2.680 2.740 55,000 147,900 2.6891 1.416 1.385 1.422 1.385 1.416 106,391 1.3902 3.01%
2011-08-12 0 2.660 2.660 2.700 2.660 2.700 56,000 150,020 2.6789 1.375 1.375 1.396 1.375 1.396 108,325 1.3849 0.38%
2011-08-11 0 2.650 2.650 2.690 2.650 2.670 214,400 568,780 2.6529 1.370 1.370 1.391 1.370 1.380 414,731 1.3714 -2.21%
2011-08-10 0 2.710 2.690 2.710 2.690 2.720 316,002 858,205 2.7158 1.401 1.391 1.401 1.391 1.406 611,267 1.4040 2.65%
2011-08-09 0 2.640 2.580 2.640 2.520 2.640 1,366,000 3,502,180 2.5638 1.365 1.334 1.365 1.303 1.365 2,642,361 1.3254 -0.75%
2011-08-08 0 2.660 2.650 2.660 2.550 2.680 620,000 1,649,900 2.6611 1.375 1.370 1.375 1.318 1.385 1,199,314 1.3757 -1.48%
2011-08-05 0 2.700 2.670 2.750 2.670 2.730 940,000 2,546,520 2.7091 1.396 1.380 1.422 1.380 1.411 1,818,315 1.4005 -3.57%
2011-08-04 0 2.800 2.760 2.800 2.800 2.830 30,000 84,300 2.8100 1.447 1.427 1.447 1.447 1.463 58,031 1.4527 0.00%
2011-08-03 0 2.800 2.770 2.830 2.800 2.800 100,000 280,000 2.8000 1.447 1.432 1.463 1.447 1.447 193,438 1.4475 -2.10%
2011-08-02 0 2.860 2.800 2.860 2.820 2.870 72,000 204,540 2.8408 1.479 1.447 1.479 1.458 1.484 139,275 1.4686 2.14%
2011-08-01 0 2.800 2.790 2.820 2.800 2.800 30,000 84,000 2.8000 1.447 1.442 1.458 1.447 1.447 58,031 1.4475 0.00%
2011-07-29 0 2.800 2.790 2.820 2.800 2.800 230,000 644,000 2.8000 1.447 1.442 1.458 1.447 1.447 444,907 1.4475 -0.71%
2011-07-28 0 2.820 2.770 2.820 2.820 2.820 40,000 112,800 2.8200 1.458 1.432 1.458 1.458 1.458 77,375 1.4578 0.00%
2011-07-27 0 2.820 2.820 2.840 2.780 2.780 50,000 139,000 2.7800 1.458 1.458 1.468 1.437 1.437 96,719 1.4372 1.81%
2011-07-26 0 2.770 2.690 2.780 2.770 2.780 20,000 55,500 2.7750 1.432 1.391 1.437 1.432 1.437 38,688 1.4346 -1.07%
2011-07-25 0 2.800 2.760 2.800 - - 0 0 - 1.447 1.427 1.447 - - 0 - 0.00%
2011-07-22 0 2.800 2.790 2.820 - - 0 0 - 1.447 1.442 1.458 - - 0 - 0.00%
2011-07-21 0 2.800 2.800 2.830 2.800 2.800 10,000 28,000 2.8000 1.447 1.447 1.463 1.447 1.447 19,344 1.4475 1.45%
2011-07-20 0 2.760 2.760 2.800 2.750 2.750 146,000 402,160 2.7545 1.427 1.427 1.447 1.422 1.422 282,419 1.4240 0.00%
2011-07-19 0 2.760 2.750 2.860 2.750 2.760 92,000 253,520 2.7557 1.427 1.422 1.479 1.422 1.427 177,963 1.4246 0.36%
2011-07-18 0 2.750 2.740 2.750 2.750 2.750 384,000 1,056,000 2.7500 1.422 1.416 1.422 1.422 1.422 742,801 1.4216 0.00%
2011-07-15 0 2.750 2.750 2.760 2.750 2.750 290,600 799,120 2.7499 1.422 1.422 1.427 1.422 1.422 562,130 1.4216 -0.36%
2011-07-14 0 2.760 2.750 2.780 2.750 2.760 178,000 490,080 2.7533 1.427 1.422 1.437 1.422 1.427 344,319 1.4233 -0.72%
2011-07-13 0 2.780 2.750 2.780 2.760 2.780 60,000 165,640 2.7607 1.437 1.422 1.437 1.427 1.437 116,063 1.4272 1.83%
2011-07-12 0 2.730 2.730 2.740 2.730 2.760 312,000 853,460 2.7354 1.411 1.411 1.416 1.411 1.427 603,526 1.4141 -2.50%
2011-07-11 0 2.800 2.790 2.800 2.790 2.840 59,171 165,936 2.8043 1.447 1.442 1.447 1.442 1.468 114,459 1.4497 -0.36%
2011-07-08 0 2.810 2.800 2.810 2.800 2.810 42,400 118,816 2.8023 1.453 1.447 1.453 1.447 1.453 82,018 1.4487 1.08%
2011-07-07 0 2.780 2.780 2.840 2.780 2.800 170,049 474,153 2.7883 1.437 1.437 1.468 1.437 1.447 328,939 1.4415 1.09%
2011-07-06 0 2.750 2.740 2.760 2.750 2.770 518,105 1,427,443 2.7551 1.422 1.416 1.427 1.422 1.432 1,002,211 1.4243 -0.36%
2011-07-05 0 2.760 2.760 2.780 2.760 2.790 36,000 99,480 2.7633 1.427 1.427 1.437 1.427 1.442 69,638 1.4285 -0.36%
2011-07-04 0 2.770 2.750 2.780 2.750 2.800 672,740 1,858,318 2.7623 1.432 1.422 1.437 1.422 1.447 1,301,334 1.4280 0.36%
2011-06-30 0 2.760 2.750 2.760 2.750 2.770 217,000 598,900 2.7599 1.427 1.422 1.427 1.422 1.432 419,760 1.4268 1.47%
2011-06-29 0 2.720 2.710 2.740 2.680 2.740 264,000 716,340 2.7134 1.406 1.401 1.416 1.385 1.416 510,676 1.4027 1.49%
2011-06-28 0 2.680 2.600 2.680 2.600 2.680 98,000 257,020 2.6227 1.385 1.344 1.385 1.344 1.385 189,569 1.3558 0.37%
2011-06-27 0 2.670 2.650 2.670 2.650 2.670 94,000 249,700 2.6564 1.380 1.370 1.380 1.370 1.380 181,832 1.3732 -0.74%
2011-06-24 0 2.690 2.630 2.690 2.600 2.750 254,500 673,015 2.6445 1.391 1.360 1.391 1.344 1.422 492,299 1.3671 3.46%
2011-06-23 0 2.600 2.600 2.700 2.570 2.600 152,000 392,040 2.5792 1.344 1.344 1.396 1.329 1.344 294,025 1.3334 0.00%
2011-06-22 0 2.600 2.600 2.650 2.570 2.600 218,000 565,960 2.5961 1.344 1.344 1.370 1.329 1.344 421,694 1.3421 -1.89%
2011-06-21 0 2.650 2.610 2.650 2.500 2.650 154,000 399,380 2.5934 1.370 1.349 1.370 1.292 1.370 297,894 1.3407 1.92%
2011-06-20 0 2.600 2.600 2.850 2.590 2.610 256,000 665,600 2.6000 1.344 1.344 1.473 1.339 1.349 495,201 1.3441 0.00%
2011-06-17 0 2.600 2.600 2.680 2.600 2.650 292,000 771,920 2.6436 1.344 1.344 1.385 1.344 1.370 564,838 1.3666 -1.89%
2011-06-16 0 2.650 2.650 2.700 2.650 2.650 132,000 349,800 2.6500 1.370 1.370 1.396 1.370 1.370 255,338 1.3699 -2.57%
2011-06-15 0 2.720 2.670 2.720 2.670 2.720 32,000 86,540 2.7044 1.406 1.380 1.406 1.380 1.406 61,900 1.3981 0.74%
2011-06-14 0 2.700 2.670 2.700 2.320 2.750 186,000 496,660 2.6702 1.396 1.380 1.396 1.199 1.422 359,794 1.3804 -1.82%
2011-06-13 0 2.750 2.750 2.800 2.700 2.800 156,000 423,220 2.7129 1.422 1.422 1.447 1.396 1.447 301,763 1.4025 -0.72%
2011-06-10 0 2.770 2.760 2.790 2.750 2.790 24,000 66,720 2.7800 1.432 1.427 1.442 1.422 1.442 46,425 1.4372 -0.72%
2011-06-09 0 2.790 2.790 2.820 2.750 2.770 54,000 149,220 2.7633 1.442 1.442 1.458 1.422 1.432 104,456 1.4285 -0.36%
2011-06-08 0 2.800 2.790 2.820 2.790 2.800 206,662 578,485 2.7992 1.447 1.442 1.458 1.442 1.447 399,762 1.4471 -1.06%
2011-06-07 0 2.830 2.780 2.830 - - 0 0 - 1.463 1.437 1.463 - - 0 - 0.00%
2011-06-03 0 2.830 2.830 2.840 2.830 2.840 44,000 124,920 2.8391 1.463 1.463 1.468 1.463 1.468 85,113 1.4677 -0.70%
2011-06-02 0 2.850 2.820 2.850 2.830 2.850 22,000 62,500 2.8409 1.473 1.458 1.473 1.463 1.473 42,556 1.4686 0.00%
2011-06-01 0 2.850 2.830 2.850 2.840 2.850 78,000 222,200 2.8487 1.473 1.463 1.473 1.468 1.473 150,881 1.4727 0.00%
2011-05-31 0 2.850 2.840 2.850 2.820 2.850 212,000 603,220 2.8454 1.473 1.468 1.473 1.458 1.473 410,088 1.4710 -0.70%
2011-05-30 0 2.870 2.870 2.950 - - 0 0 - 1.484 1.484 1.525 - - 0 - 0.70%
2011-05-27 0 2.850 2.800 2.870 2.850 2.850 10,000 28,500 2.8500 1.473 1.447 1.484 1.473 1.473 19,344 1.4733 0.00%
2011-05-26 0 2.850 2.800 2.850 2.850 2.870 380,200 1,085,110 2.8541 1.473 1.447 1.473 1.473 1.484 735,451 1.4754 0.00%
2011-05-25 0 2.850 2.820 2.890 2.820 2.880 385,320 1,099,176 2.8526 1.473 1.458 1.494 1.458 1.489 745,355 1.4747 0.00%
2011-05-24 0 2.850 2.810 2.880 2.850 2.850 300,000 855,000 2.8500 1.473 1.453 1.489 1.473 1.473 580,313 1.4733 -2.40%
2011-05-23 0 2.920 2.810 2.920 - - 0 0 - 1.510 1.453 1.510 - - 0 - 0.00%
2011-05-20 0 2.920 2.920 2.950 2.900 2.900 6,800 19,656 2.8906 1.510 1.510 1.525 1.499 1.499 13,154 1.4943 1.39%
2011-05-19 0 2.880 2.880 2.900 2.860 2.880 51,760 148,240 2.8640 1.489 1.489 1.499 1.479 1.489 100,123 1.4806 -1.37%
2011-05-18 0 2.920 2.900 2.920 2.900 2.920 350,000 1,015,620 2.9018 1.510 1.499 1.510 1.499 1.510 677,032 1.5001 0.69%
2011-05-17 0 2.900 2.820 2.910 - - 0 0 - 1.499 1.458 1.504 - - 0 - 0.00%
2011-05-16 0 2.900 2.880 2.900 2.890 2.900 42,000 121,500 2.8929 1.499 1.489 1.499 1.494 1.499 81,244 1.4955 -0.68%
2011-05-13 0 2.920 2.920 2.950 2.920 2.920 24,000 70,080 2.9200 1.510 1.510 1.525 1.510 1.510 46,425 1.5095 1.39%
2011-05-12 0 2.880 2.850 2.900 - - 0 0 - 1.489 1.473 1.499 - - 0 - 0.00%
2011-05-11 0 2.880 2.880 2.900 2.880 2.880 50,000 144,000 2.8800 1.489 1.489 1.499 1.489 1.489 96,719 1.4889 0.00%
2011-05-09 0 2.880 2.800 2.880 2.880 2.880 50,000 144,000 2.8800 1.489 1.447 1.489 1.489 1.489 96,719 1.4889 0.00%
2011-05-06 0 2.880 2.850 2.890 - - 0 0 - 1.489 1.473 1.494 - - 0 - 0.00%
2011-05-05 0 2.880 2.880 2.910 2.880 2.900 244,000 706,320 2.8948 1.489 1.489 1.504 1.489 1.499 471,988 1.4965 -1.03%
2011-05-04 0 2.910 2.890 2.910 2.900 2.910 250,000 726,720 2.9069 1.504 1.494 1.504 1.499 1.504 483,595 1.5027 0.00%
2011-05-03 0 2.910 2.900 2.920 2.910 2.930 202,000 589,140 2.9165 1.504 1.499 1.510 1.504 1.515 390,744 1.5077 -1.36%
2011-04-29 0 2.950 2.900 2.980 - - 2,200 6,390 2.9045 1.525 1.499 1.541 - - 4,256 1.5015 0.00%
2011-04-28 0 2.950 2.920 2.960 - - 0 0 - 1.525 1.510 1.530 - - 0 - 0.00%
2011-04-27 0 2.950 2.920 2.950 2.950 3.000 208,000 615,700 2.9601 1.525 1.510 1.525 1.525 1.551 402,351 1.5303 0.34%
2011-04-26 0 2.940 2.920 2.950 - - 0 0 - 1.520 1.510 1.525 - - 0 - 0.00%
2011-04-21 0 2.940 2.920 2.950 - - 0 0 - 1.520 1.510 1.525 - - 0 - 0.00%
2011-04-20 0 2.940 2.900 2.980 2.930 2.940 70,000 205,700 2.9386 1.520 1.499 1.541 1.515 1.520 135,406 1.5191 1.03%
2011-04-19 0 2.910 2.900 2.910 2.900 2.920 100,000 290,900 2.9090 1.504 1.499 1.504 1.499 1.510 193,438 1.5038 -0.34%
2011-04-18 0 2.920 2.900 2.940 2.920 2.920 10,000 29,200 2.9200 1.510 1.499 1.520 1.510 1.510 19,344 1.5095 -1.02%
2011-04-15 0 2.950 2.930 2.950 2.900 2.950 242,000 708,960 2.9296 1.525 1.515 1.525 1.499 1.525 468,120 1.5145 1.72%
2011-04-14 0 2.900 2.890 2.940 2.900 2.920 96,000 280,120 2.9179 1.499 1.494 1.520 1.499 1.510 185,700 1.5085 -0.68%
2011-04-13 0 2.920 2.900 3.000 - - 30,000 87,600 2.9200 1.510 1.499 1.551 - - 58,031 1.5095 0.00%
2011-04-12 0 2.920 2.890 2.950 2.920 2.920 28,000 81,760 2.9200 1.510 1.494 1.525 1.510 1.510 54,163 1.5095 0.00%
2011-04-11 0 2.920 2.900 2.920 - - 0 0 - 1.510 1.499 1.510 - - 0 - 0.00%
2011-04-08 0 2.920 2.920 2.950 2.900 2.950 100,000 291,400 2.9140 1.510 1.510 1.525 1.499 1.525 193,438 1.5064 0.00%
2011-04-07 0 2.920 2.920 2.940 2.910 2.920 50,502 147,265 2.9160 1.510 1.510 1.520 1.504 1.510 97,690 1.5075 0.34%
2011-04-06 0 2.910 2.910 2.980 2.870 2.900 24,000 69,000 2.8750 1.504 1.504 1.541 1.484 1.499 46,425 1.4863 0.34%
2011-04-04 0 2.900 2.880 2.930 - - 10,400 30,432 2.9262 1.499 1.489 1.515 - - 20,118 1.5127 0.00%
2011-04-01 0 2.900 2.900 2.930 2.860 2.890 42,600 122,532 2.8763 1.499 1.499 1.515 1.479 1.494 82,405 1.4870 -0.68%
2011-03-31 0 2.920 2.860 2.930 2.860 2.930 379,200 1,093,504 2.8837 1.510 1.479 1.515 1.479 1.515 733,516 1.4908 -0.68%
2011-03-30 0 2.940 2.870 2.950 2.880 2.940 60,000 173,060 2.8843 1.520 1.484 1.525 1.489 1.520 116,063 1.4911 1.38%
2011-03-29 0 2.900 2.840 2.920 2.880 2.900 136,000 393,140 2.8907 1.499 1.468 1.510 1.489 1.499 263,075 1.4944 0.00%
2011-03-28 0 2.900 2.870 2.920 2.880 2.920 67,610 195,964 2.8984 1.499 1.484 1.510 1.489 1.510 130,783 1.4984 -1.36%
2011-03-25 0 2.940 2.890 2.940 2.890 2.950 50,000 145,580 2.9116 1.520 1.494 1.520 1.494 1.525 96,719 1.5052 0.00%
2011-03-24 0 2.940 2.900 2.950 2.900 2.940 126,000 366,720 2.9105 1.520 1.499 1.525 1.499 1.520 243,732 1.5046 1.38%
2011-03-23 0 2.900 2.890 2.910 2.900 2.900 10,002 29,006 2.9000 1.499 1.494 1.504 1.499 1.499 19,348 1.4992 -0.68%
2011-03-22 0 2.920 2.870 2.920 2.840 2.950 124,510 355,248 2.8532 1.510 1.484 1.510 1.468 1.525 240,849 1.4750 1.74%
2011-03-21 0 2.870 2.860 2.900 2.850 2.870 60,000 171,280 2.8547 1.484 1.479 1.499 1.473 1.484 116,063 1.4758 0.70%
2011-03-18 0 2.850 2.840 2.880 2.810 2.850 182,000 516,240 2.8365 1.473 1.468 1.489 1.453 1.473 352,057 1.4664 0.35%
2011-03-17 0 2.840 2.800 2.840 2.800 2.840 500,000 1,411,420 2.8228 1.468 1.447 1.468 1.447 1.468 967,189 1.4593 -2.74%
2011-03-16 0 2.920 2.880 2.920 2.780 2.920 302,000 860,580 2.8496 1.510 1.489 1.510 1.437 1.510 584,182 1.4731 5.42%
2011-03-15 0 2.770 2.750 2.790 2.750 2.790 328,000 905,260 2.7599 1.432 1.422 1.442 1.422 1.442 634,476 1.4268 -2.46%
2011-03-14 0 2.840 2.840 2.850 2.840 2.850 446,000 1,268,240 2.8436 1.468 1.468 1.473 1.468 1.473 862,733 1.4700 -0.35%
2011-03-11 0 2.850 2.840 2.890 2.840 2.860 104,000 296,380 2.8498 1.473 1.468 1.494 1.468 1.479 201,175 1.4732 -1.38%
2011-03-10 0 2.890 2.860 2.890 - - 0 0 - 1.494 1.479 1.494 - - 0 - -1.37%
2011-03-09 0 2.930 2.910 2.930 2.850 2.930 198,000 571,660 2.8872 1.515 1.504 1.515 1.473 1.515 383,007 1.4926 2.09%
2011-03-08 0 2.870 2.860 2.890 2.850 2.900 758,000 2,179,400 2.8752 1.484 1.479 1.494 1.473 1.499 1,466,259 1.4864 -3.37%
2011-03-07 0 2.970 2.930 2.970 2.940 2.970 14,074 41,731 2.9651 1.535 1.515 1.535 1.520 1.535 27,224 1.5329 -1.00%
2011-03-04 0 3.000 2.980 3.020 2.950 3.000 306,000 917,700 2.9990 1.551 1.541 1.561 1.525 1.551 591,920 1.5504 1.69%
2011-03-03 0 2.950 2.950 3.000 2.950 2.950 54,000 159,300 2.9500 1.525 1.525 1.551 1.525 1.525 104,456 1.5250 0.00%
2011-03-02 0 2.950 2.910 2.970 2.950 2.950 14,000 41,300 2.9500 1.525 1.504 1.535 1.525 1.525 27,081 1.5250 0.00%
2011-03-01 0 2.950 2.950 2.990 2.940 2.990 22,000 64,880 2.9491 1.525 1.525 1.546 1.520 1.546 42,556 1.5246 0.34%
2011-02-28 0 2.940 2.940 3.070 2.920 2.920 104,000 303,680 2.9200 1.520 1.520 1.587 1.510 1.510 201,175 1.5095 0.68%
2011-02-25 0 2.920 2.890 2.970 - - 0 0 - 1.510 1.494 1.535 - - 0 - 0.00%
2011-02-24 0 2.920 2.910 2.950 2.920 3.000 124,000 366,320 2.9542 1.510 1.504 1.525 1.510 1.551 239,863 1.5272 -2.67%
2011-02-23 0 3.000 2.930 3.000 2.900 3.000 66,000 194,600 2.9485 1.551 1.515 1.551 1.499 1.551 127,669 1.5243 -0.99%
2011-02-22 0 3.030 2.910 3.030 - - 0 0 - 1.566 1.504 1.566 - - 0 - 0.00%
2011-02-21 0 3.030 2.910 3.060 - - 0 0 - 1.566 1.504 1.582 - - 0 - 0.00%
2011-02-18 0 3.030 3.020 3.080 2.990 3.030 59,021 177,902 3.0142 1.566 1.561 1.592 1.546 1.566 114,169 1.5582 -3.50%
2011-02-17 0 3.140 3.030 3.140 2.980 3.140 654,000 1,962,740 3.0011 1.623 1.566 1.623 1.541 1.623 1,265,083 1.5515 3.97%
2011-02-16 0 3.020 3.020 3.120 3.000 3.000 20,000 60,000 3.0000 1.561 1.561 1.613 1.551 1.551 38,688 1.5509 0.00%
2011-02-15 0 3.020 2.890 3.120 3.020 3.020 22,000 66,440 3.0200 1.561 1.494 1.613 1.561 1.561 42,556 1.5612 0.00%
2011-02-14 0 3.020 3.020 3.100 - - 0 0 - 1.561 1.561 1.603 - - 0 - 0.67%
2011-02-11 0 3.000 3.000 3.120 - - 0 0 - 1.551 1.551 1.613 - - 0 - 0.00%
2011-02-10 0 3.000 2.980 3.060 3.000 3.000 12,000 36,000 3.0000 1.551 1.541 1.582 1.551 1.551 23,213 1.5509 -3.23%
2011-02-09 0 3.100 3.040 3.180 3.050 3.160 130,400 400,460 3.0710 1.603 1.572 1.644 1.577 1.634 252,243 1.5876 0.00%
2011-02-08 0 3.100 3.100 3.180 3.080 3.080 20,000 61,600 3.0800 1.603 1.603 1.644 1.592 1.592 38,688 1.5922 -2.52%
2011-02-07 0 3.180 3.070 3.180 - - 0 0 - 1.644 1.587 1.644 - - 0 - 0.00%
2011-02-02 0 3.180 3.100 3.190 3.180 3.180 12,000 38,160 3.1800 1.644 1.603 1.649 1.644 1.644 23,213 1.6439 1.92%
2011-02-01 0 3.120 3.120 3.150 3.120 3.140 48,000 149,800 3.1208 1.613 1.613 1.628 1.613 1.623 92,850 1.6134 -0.95%
2011-01-31 0 3.150 3.110 3.170 3.010 3.150 33,760 105,629 3.1288 1.628 1.608 1.639 1.556 1.628 65,305 1.6175 0.64%
2011-01-28 0 3.130 3.130 3.140 3.100 3.150 134,000 418,840 3.1257 1.618 1.618 1.623 1.603 1.628 259,207 1.6159 -1.26%
2011-01-27 0 3.170 3.100 3.180 - - 0 0 - 1.639 1.603 1.644 - - 0 - 0.00%
2011-01-26 0 3.170 3.140 3.170 3.100 3.180 490,754 1,541,187 3.1404 1.639 1.623 1.639 1.603 1.644 949,304 1.6235 -0.31%
2011-01-25 0 3.180 3.080 3.180 3.150 3.190 258,000 818,720 3.1733 1.644 1.592 1.644 1.628 1.649 499,070 1.6405 0.00%
2011-01-24 0 3.180 3.130 3.180 3.170 3.200 619,786 1,971,850 3.1815 1.644 1.618 1.644 1.639 1.654 1,198,900 1.6447 0.95%
2011-01-21 0 3.150 3.150 3.180 3.150 3.200 362,000 1,150,920 3.1793 1.628 1.628 1.644 1.628 1.654 700,245 1.6436 -0.63%
2011-01-20 0 3.170 3.140 3.170 3.140 3.250 734,000 2,333,420 3.1790 1.639 1.623 1.639 1.623 1.680 1,419,834 1.6434 0.32%
2011-01-19 0 3.160 3.150 3.160 3.110 3.170 214,600 674,206 3.1417 1.634 1.628 1.634 1.608 1.639 415,118 1.6241 0.32%
2011-01-18 0 3.150 3.140 3.170 3.100 3.180 374,000 1,175,060 3.1419 1.628 1.623 1.639 1.603 1.644 723,457 1.6242 1.29%
2011-01-17 0 3.110 3.110 3.150 3.080 3.200 358,000 1,118,020 3.1230 1.608 1.608 1.628 1.592 1.654 692,507 1.6145 -2.81%
2011-01-14 0 3.200 3.190 3.200 3.100 3.250 371,200 1,187,310 3.1986 1.654 1.649 1.654 1.603 1.680 718,041 1.6535 0.00%
2011-01-13 0 3.200 3.190 3.200 3.090 3.250 1,650,000 5,301,500 3.2130 1.654 1.649 1.654 1.597 1.680 3,191,724 1.6610 3.90%
2011-01-12 0 3.080 3.050 3.080 3.080 3.170 863,785 2,677,689 3.0999 1.592 1.577 1.592 1.592 1.639 1,670,887 1.6026 0.00%
2011-01-11 0 3.080 3.060 3.080 3.030 3.090 510,760 1,570,620 3.0751 1.592 1.582 1.592 1.566 1.597 988,003 1.5897 0.98%
2011-01-10 0 3.050 3.010 3.060 3.010 3.060 945,557 2,880,263 3.0461 1.577 1.556 1.582 1.556 1.582 1,829,065 1.5747 1.67%
2011-01-07 0 3.000 3.000 3.020 2.940 3.000 1,172,032 3,480,974 2.9700 1.551 1.551 1.561 1.520 1.551 2,267,153 1.5354 2.04%
2011-01-06 0 2.940 2.930 2.940 2.800 2.950 1,202,000 3,486,500 2.9006 1.520 1.515 1.520 1.447 1.525 2,325,123 1.4995 5.00%
2011-01-05 0 2.800 2.800 2.820 2.780 2.850 449,000 1,255,800 2.7969 1.447 1.447 1.458 1.437 1.473 868,536 1.4459 0.00%
2011-01-04 0 2.800 2.740 2.800 2.700 2.900 297,100 817,664 2.7522 1.447 1.416 1.447 1.396 1.499 574,704 1.4228 4.48%
2011-01-03 0 2.680 2.680 2.700 2.660 2.680 42,000 112,200 2.6714 1.385 1.385 1.396 1.375 1.385 81,244 1.3810 0.75%
2010-12-31 0 2.660 2.660 2.680 2.620 2.680 24,000 64,040 2.6683 1.375 1.375 1.385 1.354 1.385 46,425 1.3794 0.00%
2010-12-30 0 2.660 2.660 2.750 2.630 2.630 100,000 263,000 2.6300 1.375 1.375 1.422 1.360 1.360 193,438 1.3596 0.00%
2010-12-29 0 2.660 2.660 2.680 - - 0 0 - 1.375 1.375 1.385 - - 0 - 0.38%
2010-12-28 0 2.650 2.640 2.660 2.630 2.650 219,300 579,654 2.6432 1.370 1.365 1.375 1.360 1.370 424,209 1.3664 -0.38%
2010-12-24 0 2.660 2.630 2.660 - - 0 0 - 1.375 1.360 1.375 - - 0 - 0.00%
2010-12-23 0 2.660 2.650 2.670 2.640 2.660 272,136 721,394 2.6509 1.375 1.370 1.380 1.365 1.375 526,414 1.3704 1.14%
2010-12-22 0 2.630 2.630 2.680 2.620 2.630 28,000 73,560 2.6271 1.360 1.360 1.385 1.354 1.360 54,163 1.3581 -0.38%
2010-12-21 0 2.640 2.640 2.700 2.600 2.640 38,000 99,520 2.6189 1.365 1.365 1.396 1.344 1.365 73,506 1.3539 0.76%
2010-12-20 0 2.620 2.620 2.650 - - 0 0 - 1.354 1.354 1.370 - - 0 - 0.38%
2010-12-17 0 2.610 2.610 2.690 2.550 2.610 1,016,200 2,641,360 2.5993 1.349 1.349 1.391 1.318 1.349 1,965,715 1.3437 0.38%
2010-12-16 0 2.600 2.590 2.630 2.590 2.640 180,000 469,700 2.6094 1.344 1.339 1.360 1.339 1.365 348,188 1.3490 -1.52%
2010-12-15 0 2.640 2.620 2.640 2.620 2.660 266,000 701,880 2.6386 1.365 1.354 1.365 1.354 1.375 514,545 1.3641 -0.38%
2010-12-14 0 2.650 2.640 2.650 2.610 2.740 671,479 1,778,936 2.6493 1.370 1.365 1.370 1.349 1.416 1,298,894 1.3696 1.53%
2010-12-13 0 2.610 2.610 2.640 2.600 2.620 206,000 537,460 2.6090 1.349 1.349 1.365 1.344 1.354 398,482 1.3488 -1.14%
2010-12-10 0 2.640 2.620 2.640 - - 0 0 - 1.365 1.354 1.365 - - 0 - 0.00%
2010-12-09 0 2.640 2.610 2.640 2.610 2.640 20,000 52,340 2.6170 1.365 1.349 1.365 1.349 1.365 38,688 1.3529 0.76%
2010-12-08 0 2.620 2.620 2.640 2.620 2.620 96,290 252,245 2.6196 1.354 1.354 1.365 1.354 1.354 186,261 1.3543 -0.76%
2010-12-07 0 2.640 2.620 2.640 2.630 2.640 21,500 56,615 2.6333 1.365 1.354 1.365 1.360 1.365 41,589 1.3613 0.38%
2010-12-06 0 2.630 2.620 2.630 2.630 2.650 252,000 664,840 2.6383 1.360 1.354 1.360 1.360 1.370 487,463 1.3639 -0.38%
2010-12-03 0 2.640 2.630 2.640 2.610 2.640 214,430 560,625 2.6145 1.365 1.360 1.365 1.349 1.365 414,789 1.3516 0.00%
2010-12-02 0 2.640 2.620 2.640 2.630 2.650 492,000 1,300,420 2.6431 1.365 1.354 1.365 1.360 1.370 951,714 1.3664 0.38%
2010-12-01 0 2.630 2.620 2.650 2.630 2.650 132,000 347,820 2.6350 1.360 1.354 1.370 1.360 1.370 255,338 1.3622 0.00%
2010-11-30 0 2.630 2.610 2.650 2.630 2.630 30,000 78,900 2.6300 1.360 1.349 1.370 1.360 1.360 58,031 1.3596 0.00%
2010-11-29 0 2.630 2.610 2.650 - - 0 0 - 1.360 1.349 1.370 - - 0 - 0.00%
2010-11-26 0 2.630 2.630 2.640 2.630 2.660 406,860 1,074,959 2.6421 1.360 1.360 1.365 1.360 1.375 787,021 1.3659 -0.75%
2010-11-25 0 2.650 2.650 2.690 2.650 2.690 3,264,000 8,655,560 2.6518 1.370 1.370 1.391 1.370 1.391 6,313,810 1.3709 -1.85%
2010-11-24 0 2.700 2.700 2.710 2.690 2.710 190,000 513,360 2.7019 1.396 1.396 1.401 1.391 1.401 367,532 1.3968 0.00%
2010-11-23 0 2.700 2.690 2.700 2.700 2.750 536,000 1,462,600 2.7287 1.396 1.391 1.396 1.396 1.422 1,036,827 1.4107 -1.82%
2010-11-22 0 2.750 2.720 2.750 2.710 2.750 142,000 390,340 2.7489 1.422 1.406 1.422 1.401 1.422 274,682 1.4211 0.00%
2010-11-19 0 2.750 2.740 2.750 2.740 2.760 458,000 1,261,380 2.7541 1.422 1.416 1.422 1.416 1.427 885,945 1.4238 -0.36%
2010-11-18 0 2.760 2.740 2.760 2.730 2.760 307,000 845,020 2.7525 1.427 1.416 1.427 1.411 1.427 593,854 1.4229 1.10%
2010-11-17 0 2.730 2.730 2.780 2.730 2.780 274,100 754,810 2.7538 1.411 1.411 1.437 1.411 1.437 530,213 1.4236 -2.85%
2010-11-16 0 2.810 2.780 2.810 2.780 2.820 164,399 461,533 2.8074 1.453 1.437 1.453 1.437 1.458 318,010 1.4513 -0.71%
2010-11-15 0 2.830 2.830 2.840 2.810 2.840 206,000 582,380 2.8271 1.463 1.463 1.468 1.453 1.468 398,482 1.4615 -0.70%
2010-11-12 0 2.850 2.840 2.870 2.840 2.880 112,000 319,080 2.8489 1.473 1.468 1.484 1.468 1.489 216,650 1.4728 -1.72%
2010-11-11 0 2.900 2.870 2.900 2.880 2.900 500,000 1,449,020 2.8980 1.499 1.484 1.499 1.489 1.499 967,189 1.4982 1.40%
2010-11-10 0 2.860 2.850 2.870 2.840 2.860 186,400 532,388 2.8562 1.479 1.473 1.484 1.468 1.479 360,568 1.4765 0.00%
2010-11-09 0 2.860 2.860 2.880 2.850 2.870 92,000 262,820 2.8567 1.479 1.479 1.489 1.473 1.484 177,963 1.4768 -1.04%
2010-11-08 0 2.890 2.860 2.890 2.880 2.900 102,180 295,026 2.8873 1.494 1.479 1.494 1.489 1.499 197,655 1.4926 0.00%
2010-11-05 0 2.890 2.880 2.890 2.850 2.900 172,200 494,112 2.8694 1.494 1.489 1.494 1.473 1.499 333,100 1.4834 1.40%
2010-11-04 0 2.850 2.840 2.850 2.840 2.900 182,000 520,040 2.8574 1.473 1.468 1.473 1.468 1.499 352,057 1.4771 -0.35%
2010-11-03 0 2.860 2.850 2.860 2.850 2.860 57,000 162,600 2.8526 1.479 1.473 1.479 1.473 1.479 110,260 1.4747 0.70%
2010-11-02 0 2.840 2.830 2.850 2.840 2.850 168,451 479,545 2.8468 1.468 1.463 1.473 1.468 1.473 325,848 1.4717 0.00%
2010-11-01 0 2.840 2.840 2.880 2.810 2.850 84,452 240,469 2.8474 1.468 1.468 1.489 1.453 1.473 163,362 1.4720 -0.35%
2010-10-29 0 2.850 2.800 2.850 2.800 2.850 34,000 95,960 2.8224 1.473 1.447 1.473 1.447 1.473 65,769 1.4590 0.00%
2010-10-28 0 2.850 2.800 2.870 2.850 2.850 70,000 199,500 2.8500 1.473 1.447 1.484 1.473 1.473 135,406 1.4733 1.06%
2010-10-27 0 2.820 2.800 2.820 2.820 2.840 66,000 186,360 2.8236 1.458 1.447 1.458 1.458 1.468 127,669 1.4597 -2.08%
2010-10-26 0 2.880 2.820 2.880 2.820 2.880 32,000 91,200 2.8500 1.489 1.458 1.489 1.458 1.489 61,900 1.4733 0.00%
2010-10-25 0 2.880 2.840 2.880 2.830 2.900 188,660 537,868 2.8510 1.489 1.468 1.489 1.463 1.499 364,940 1.4739 0.35%
2010-10-22 0 2.870 2.830 2.870 2.830 2.890 232,478 664,218 2.8571 1.484 1.463 1.484 1.463 1.494 449,700 1.4770 0.35%
2010-10-21 0 2.860 2.860 2.880 2.840 2.880 202,000 576,660 2.8548 1.479 1.479 1.489 1.468 1.489 390,744 1.4758 -0.69%
2010-10-20 0 2.880 2.840 2.880 2.830 2.880 316,000 902,600 2.8563 1.489 1.468 1.489 1.463 1.489 611,263 1.4766 -0.69%
2010-10-19 0 2.900 2.850 2.900 2.850 2.910 230,000 665,320 2.8927 1.499 1.473 1.499 1.473 1.504 444,907 1.4954 1.75%
2010-10-18 0 2.850 2.850 2.900 2.850 2.920 109,000 313,100 2.8725 1.473 1.473 1.499 1.473 1.510 210,847 1.4850 -1.38%
2010-10-15 0 2.890 2.880 2.890 2.900 2.920 99,400 288,470 2.9021 1.494 1.489 1.494 1.499 1.510 192,277 1.5003 -1.37%
2010-10-14 0 2.930 2.880 2.930 2.900 2.940 484,464 1,411,436 2.9134 1.515 1.489 1.515 1.499 1.520 937,137 1.5061 0.34%
2010-10-13 0 2.920 2.880 2.920 2.850 2.920 942,000 2,700,800 2.8671 1.510 1.489 1.510 1.473 1.510 1,822,184 1.4822 0.00%
2010-10-12 0 2.920 2.920 2.940 2.880 2.950 118,000 342,580 2.9032 1.510 1.510 1.520 1.489 1.525 228,257 1.5009 0.69%
2010-10-11 0 2.900 2.880 2.900 2.890 2.950 157,100 455,842 2.9016 1.499 1.489 1.499 1.494 1.525 303,891 1.5000 -1.69%
2010-10-08 0 2.950 2.930 2.950 2.890 2.950 590,000 1,725,100 2.9239 1.525 1.515 1.525 1.494 1.525 1,141,283 1.5115 2.08%
2010-10-07 0 2.890 2.870 2.890 2.870 2.900 170,000 489,600 2.8800 1.494 1.484 1.494 1.484 1.499 328,844 1.4889 0.70%
2010-10-06 0 2.870 2.860 2.870 2.830 2.870 96,000 273,100 2.8448 1.484 1.479 1.484 1.463 1.484 185,700 1.4706 1.41%
2010-10-05 0 2.830 2.830 2.880 2.820 2.880 164,040 468,508 2.8561 1.463 1.463 1.489 1.458 1.489 317,315 1.4765 -1.39%
2010-10-04 0 2.870 2.850 2.870 2.850 2.900 92,000 264,160 2.8713 1.484 1.473 1.484 1.473 1.499 177,963 1.4844 1.06%
2010-09-30 0 2.840 2.820 2.840 2.820 2.880 92,200 263,414 2.8570 1.468 1.458 1.468 1.458 1.489 178,350 1.4770 -1.05%
2010-09-29 0 2.870 2.830 2.880 2.840 2.880 162,214 464,799 2.8653 1.484 1.463 1.489 1.468 1.489 313,783 1.4813 1.06%
2010-09-28 0 2.840 2.800 2.840 2.840 2.880 244,000 695,900 2.8520 1.468 1.447 1.468 1.468 1.489 471,988 1.4744 0.00%
2010-09-27 0 2.840 2.800 2.840 2.810 2.850 136,104 385,452 2.8320 1.468 1.447 1.468 1.453 1.473 263,277 1.4641 0.71%
2010-09-24 0 2.820 2.780 2.820 2.780 2.830 553,500 1,555,535 2.8104 1.458 1.437 1.458 1.437 1.463 1,070,678 1.4529 1.44%
2010-09-22 0 2.780 2.770 2.780 2.770 2.800 182,000 506,420 2.7825 1.437 1.432 1.437 1.432 1.447 352,057 1.4385 0.00%
2010-09-21 0 2.780 2.770 2.780 2.730 2.790 146,000 405,020 2.7741 1.437 1.432 1.437 1.411 1.442 282,419 1.4341 -0.36%
2010-09-20 0 2.790 2.750 2.790 2.750 2.800 108,000 301,580 2.7924 1.442 1.422 1.442 1.422 1.447 208,913 1.4436 -0.36%
2010-09-17 0 2.800 2.740 2.800 2.700 2.800 389,000 1,074,760 2.7629 1.447 1.416 1.447 1.396 1.447 752,473 1.4283 1.82%
2010-09-16 0 2.750 2.710 2.750 2.730 2.800 136,000 377,720 2.7774 1.422 1.401 1.422 1.411 1.447 263,075 1.4358 1.10%
2010-09-15 0 2.720 2.710 2.720 2.700 2.730 274,400 743,064 2.7080 1.406 1.401 1.406 1.396 1.411 530,793 1.3999 0.74%
2010-09-14 0 2.700 2.680 2.710 2.660 2.720 378,000 1,019,020 2.6958 1.396 1.385 1.401 1.375 1.406 731,195 1.3936 1.50%
2010-09-13 0 2.660 2.660 2.670 2.630 2.670 584,000 1,546,480 2.6481 1.375 1.375 1.380 1.360 1.380 1,129,677 1.3690 1.14%
2010-09-10 0 2.630 2.600 2.630 2.600 2.640 383,000 1,004,760 2.6234 1.360 1.344 1.360 1.344 1.365 740,867 1.3562 1.15%
2010-09-09 0 2.600 2.580 2.610 2.590 2.600 207,000 536,390 2.5913 1.344 1.334 1.349 1.339 1.344 400,416 1.3396 0.00%
2010-09-08 0 2.600 2.590 2.610 2.580 2.600 466,000 1,209,740 2.5960 1.344 1.339 1.349 1.334 1.344 901,420 1.3420 0.00%
2010-09-07 0 2.600 2.580 2.600 2.570 2.600 72,000 186,720 2.5933 1.344 1.334 1.344 1.329 1.344 139,275 1.3407 0.78%
2010-09-06 0 2.580 2.570 2.580 2.570 2.580 230,000 592,320 2.5753 1.334 1.329 1.334 1.329 1.334 444,907 1.3313 1.18%
2010-09-03 0 2.550 2.530 2.550 2.510 2.550 778,000 1,960,190 2.5195 1.318 1.308 1.318 1.298 1.318 1,504,946 1.3025 0.79%
2010-09-02 0 2.530 2.520 2.540 2.500 2.530 186,000 467,340 2.5126 1.308 1.303 1.313 1.292 1.308 359,794 1.2989 0.40%
2010-09-01 0 2.520 2.520 2.540 2.510 2.540 64,000 161,780 2.5278 1.303 1.303 1.313 1.298 1.313 123,800 1.3068 0.40%
2010-08-31 0 2.510 2.510 2.540 2.500 2.510 64,000 160,260 2.5041 1.298 1.298 1.313 1.292 1.298 123,800 1.2945 -1.57%
2010-08-30 0 2.550 2.530 2.550 2.550 2.560 170,000 433,600 2.5506 1.318 1.308 1.318 1.318 1.323 328,844 1.3186 1.19%
2010-08-27 0 2.520 2.510 2.540 2.520 2.540 80,000 201,980 2.5248 1.303 1.298 1.313 1.303 1.313 154,750 1.3052 -1.56%
2010-08-26 0 2.560 2.530 2.560 2.510 2.590 110,000 281,320 2.5575 1.323 1.308 1.323 1.298 1.339 212,782 1.3221 0.20%
2010-08-25 0 2.680 2.680 2.690 2.660 2.700 344,000 923,580 2.6848 1.321 1.321 1.326 1.311 1.331 697,981 1.3232 -0.37%
2010-08-24 0 2.690 2.680 2.700 2.680 2.700 296,000 797,060 2.6928 1.326 1.321 1.331 1.321 1.331 600,588 1.3271 -0.37%
2010-08-23 0 2.700 2.690 2.700 2.680 2.730 106,000 285,900 2.6972 1.331 1.326 1.331 1.321 1.345 215,076 1.3293 0.37%
2010-08-20 0 2.690 2.680 2.690 2.680 2.700 174,178 468,546 2.6900 1.326 1.321 1.326 1.321 1.331 353,410 1.3258 0.00%
2010-08-19 0 2.690 2.670 2.700 2.680 2.690 158,282 425,073 2.6855 1.326 1.316 1.331 1.321 1.326 321,157 1.3236 -0.37%
2010-08-18 0 2.700 2.680 2.700 2.680 2.710 97,054 260,680 2.6859 1.331 1.321 1.331 1.321 1.336 196,924 1.3238 -0.37%
2010-08-17 0 2.710 2.650 2.730 2.650 2.730 404,000 1,080,720 2.6750 1.336 1.306 1.345 1.306 1.345 819,722 1.3184 2.26%
2010-08-16 0 2.650 2.640 2.660 2.640 2.650 182,000 481,980 2.6482 1.306 1.301 1.311 1.301 1.306 369,281 1.3052 0.38%
2010-08-13 0 2.640 2.640 2.680 2.620 2.660 128,000 338,980 2.6483 1.301 1.301 1.321 1.291 1.311 259,714 1.3052 0.00%
2010-08-12 0 2.640 2.630 2.640 2.610 2.640 230,655 603,970 2.6185 1.301 1.296 1.301 1.286 1.301 468,002 1.2905 0.00%
2010-08-11 0 2.640 2.630 2.640 2.630 2.650 191,968 506,157 2.6367 1.301 1.296 1.301 1.296 1.306 389,506 1.2995 -0.75%
2010-08-10 0 2.660 2.640 2.660 2.630 2.670 374,000 992,320 2.6533 1.311 1.301 1.311 1.296 1.316 758,852 1.3077 -0.75%
2010-08-09 0 2.680 2.680 2.690 2.670 2.690 78,000 208,620 2.6746 1.321 1.321 1.326 1.316 1.326 158,263 1.3182 0.00%
2010-08-06 0 2.680 2.680 2.690 2.650 2.690 216,000 577,780 2.6749 1.321 1.321 1.326 1.306 1.326 438,267 1.3183 0.37%
2010-08-05 0 2.670 2.670 2.680 2.670 2.680 268,000 716,320 2.6728 1.316 1.316 1.321 1.316 1.321 543,776 1.3173 0.00%
2010-08-04 0 2.670 2.660 2.670 2.650 2.680 222,000 591,720 2.6654 1.316 1.311 1.316 1.306 1.321 450,441 1.3136 0.00%
2010-08-03 0 2.670 2.670 2.680 2.670 2.700 275,053 737,148 2.6800 1.316 1.316 1.321 1.316 1.331 558,087 1.3208 0.00%
2010-08-02 0 2.670 2.660 2.670 2.650 2.670 497,000 1,322,100 2.6602 1.316 1.311 1.316 1.306 1.316 1,008,420 1.3111 0.75%
2010-07-30 0 2.650 2.630 2.650 2.630 2.660 344,000 907,860 2.6391 1.306 1.296 1.306 1.296 1.311 697,981 1.3007 0.76%
2010-07-29 0 2.630 2.630 2.640 2.630 2.630 106,000 278,780 2.6300 1.296 1.296 1.301 1.296 1.296 215,076 1.2962 -0.38%
2010-07-28 0 2.640 2.630 2.640 2.620 2.640 136,642 359,516 2.6311 1.301 1.296 1.301 1.291 1.301 277,249 1.2967 0.38%
2010-07-27 0 2.630 2.620 2.640 2.620 2.650 310,000 815,000 2.6290 1.296 1.291 1.301 1.291 1.306 628,995 1.2957 0.38%
2010-07-26 0 2.620 2.610 2.620 2.620 2.630 158,400 415,304 2.6219 1.291 1.286 1.291 1.291 1.296 321,396 1.2922 0.00%
2010-07-23 0 2.620 2.610 2.620 2.580 2.620 422,000 1,098,000 2.6019 1.291 1.286 1.291 1.272 1.291 856,244 1.2823 1.55%
2010-07-22 0 2.580 2.560 2.580 2.560 2.590 1,262,000 3,238,820 2.5664 1.272 1.262 1.272 1.262 1.276 2,560,617 1.2649 -0.77%
2010-07-21 0 2.600 2.590 2.600 2.580 2.600 232,000 600,720 2.5893 1.281 1.276 1.281 1.272 1.281 470,731 1.2761 0.39%
2010-07-20 0 2.590 2.580 2.590 2.580 2.610 318,376 823,908 2.5878 1.276 1.272 1.276 1.272 1.286 645,990 1.2754 0.39%
2010-07-19 0 2.580 2.550 2.580 2.550 2.590 180,000 459,880 2.5549 1.272 1.257 1.272 1.257 1.276 365,223 1.2592 -0.39%
2010-07-16 0 2.590 2.560 2.590 2.560 2.610 354,000 915,660 2.5866 1.276 1.262 1.276 1.262 1.286 718,271 1.2748 -0.77%
2010-07-15 0 2.610 2.580 2.610 2.590 2.650 3,592,000 9,439,820 2.6280 1.286 1.272 1.286 1.276 1.306 7,288,222 1.2952 -0.76%
2010-07-14 0 2.630 2.610 2.630 2.610 2.640 938,000 2,455,720 2.6180 1.296 1.286 1.296 1.286 1.301 1,903,216 1.2903 -0.38%
2010-07-13 0 2.640 2.630 2.640 2.620 2.650 824,266 2,167,066 2.6291 1.301 1.296 1.301 1.291 1.306 1,672,448 1.2957 0.38%
2010-07-12 0 2.630 2.630 2.640 2.630 2.650 242,200 639,636 2.6409 1.296 1.296 1.301 1.296 1.306 491,427 1.3016 -0.75%
2010-07-09 0 2.650 2.640 2.650 2.620 2.720 1,320,000 3,493,640 2.6467 1.306 1.301 1.306 1.291 1.341 2,678,300 1.3044 -1.49%
2010-07-08 0 2.690 2.690 2.720 2.650 2.690 318,000 851,840 2.6787 1.326 1.326 1.341 1.306 1.326 645,227 1.3202 2.28%
2010-07-07 0 2.630 2.610 2.650 2.610 2.630 240,000 628,400 2.6183 1.296 1.286 1.306 1.286 1.296 486,964 1.2904 0.38%
2010-07-06 0 2.620 2.600 2.620 2.580 2.620 296,000 766,540 2.5897 1.291 1.281 1.291 1.272 1.291 600,588 1.2763 0.77%
2010-07-05 0 2.600 2.580 2.600 2.570 2.600 402,000 1,043,240 2.5951 1.281 1.272 1.281 1.267 1.281 815,664 1.2790 0.39%
2010-07-02 0 2.590 2.570 2.590 2.560 2.600 220,000 566,860 2.5766 1.276 1.267 1.276 1.262 1.281 446,383 1.2699 0.78%
2010-06-30 0 2.570 2.570 2.610 2.570 2.590 292,903 756,018 2.5811 1.267 1.267 1.286 1.267 1.276 594,305 1.2721 -0.77%
2010-06-29 0 2.590 2.570 2.600 2.580 2.600 324,000 838,720 2.5886 1.276 1.267 1.281 1.272 1.281 657,401 1.2758 -1.15%
2010-06-28 0 2.620 2.610 2.630 2.620 2.650 356,220 936,777 2.6298 1.291 1.286 1.296 1.291 1.306 722,776 1.2961 2.75%
2010-06-25 0 2.550 2.540 2.550 2.530 2.550 484,000 1,229,800 2.5409 1.257 1.252 1.257 1.247 1.257 982,043 1.2523 -0.39%
2010-06-24 0 2.560 2.560 2.570 2.550 2.560 30,000 76,520 2.5507 1.262 1.262 1.267 1.257 1.262 60,870 1.2571 0.79%
2010-06-23 0 2.540 2.540 2.560 2.530 2.560 230,000 586,740 2.5510 1.252 1.252 1.262 1.247 1.262 466,673 1.2573 -1.55%
2010-06-22 0 2.580 2.570 2.600 2.550 2.610 243,000 628,590 2.5868 1.272 1.267 1.281 1.257 1.286 493,051 1.2749 -0.77%
2010-06-21 0 2.600 2.600 2.650 2.560 2.600 378,000 977,820 2.5868 1.281 1.281 1.306 1.262 1.281 766,968 1.2749 1.96%
2010-06-18 0 2.550 2.510 2.550 2.500 2.550 172,000 432,520 2.5147 1.257 1.237 1.257 1.232 1.257 348,991 1.2393 1.19%
2010-06-17 0 2.520 2.510 2.540 2.480 2.600 284,000 713,680 2.5130 1.242 1.237 1.252 1.222 1.281 576,240 1.2385 1.61%
2010-06-15 0 2.480 2.460 2.500 2.460 2.480 16,000 39,560 2.4725 1.222 1.212 1.232 1.212 1.222 32,464 1.2186 0.81%
2010-06-14 0 2.460 2.460 2.480 2.450 2.460 24,000 58,920 2.4550 1.212 1.212 1.222 1.207 1.212 48,696 1.2099 0.41%
2010-06-11 0 2.450 2.440 2.450 2.420 2.460 304,000 743,100 2.4444 1.207 1.203 1.207 1.193 1.212 616,821 1.2047 1.24%
2010-06-10 0 2.420 2.420 2.430 2.410 2.420 62,000 150,020 2.4197 1.193 1.193 1.198 1.188 1.193 125,799 1.1925 0.41%
2010-06-09 0 2.410 2.410 2.440 2.400 2.430 324,000 780,040 2.4075 1.188 1.188 1.203 1.183 1.198 657,401 1.1866 0.00%
2010-06-08 0 2.410 2.400 2.410 2.390 2.420 346,000 833,760 2.4097 1.188 1.183 1.188 1.178 1.193 702,039 1.1876 0.84%
2010-06-07 0 2.390 2.390 2.410 2.370 2.430 412,220 989,713 2.4009 1.178 1.178 1.188 1.168 1.198 836,401 1.1833 -1.65%
2010-06-04 0 2.430 2.430 2.440 2.420 2.460 252,000 614,280 2.4376 1.198 1.198 1.203 1.193 1.212 511,312 1.2014 -1.22%
2010-06-03 0 2.460 2.460 2.480 2.460 2.500 140,000 347,400 2.4814 1.212 1.212 1.222 1.212 1.232 284,062 1.2230 -0.40%
2010-06-02 0 2.470 2.450 2.470 2.420 2.470 49,100 119,380 2.4314 1.217 1.207 1.217 1.193 1.217 99,625 1.1983 0.82%
2010-06-01 0 2.450 2.430 2.450 2.430 2.460 740,000 1,812,600 2.4495 1.207 1.198 1.207 1.198 1.212 1,501,471 1.2072 -0.41%
2010-05-31 0 2.460 2.460 2.480 2.420 2.500 850,000 2,095,360 2.4651 1.212 1.212 1.222 1.193 1.232 1,724,663 1.2149 1.23%
2010-05-28 0 2.430 2.430 2.440 2.430 2.470 1,010,000 2,470,900 2.4464 1.198 1.198 1.203 1.198 1.217 2,049,305 1.2057 0.83%
2010-05-27 0 2.410 2.400 2.410 2.390 2.440 438,000 1,056,640 2.4124 1.188 1.183 1.188 1.178 1.203 888,709 1.1890 0.42%
2010-05-26 0 2.400 2.390 2.400 2.380 2.410 305,100 731,847 2.3987 1.183 1.178 1.183 1.173 1.188 619,052 1.1822 -0.41%
2010-05-25 0 2.410 2.400 2.420 2.390 2.450 1,153,083 2,809,256 2.4363 1.188 1.183 1.193 1.178 1.207 2,339,623 1.2007 -2.82%
2010-05-24 0 2.480 2.470 2.480 2.450 2.510 342,000 850,360 2.4864 1.222 1.217 1.222 1.207 1.237 693,923 1.2254 0.40%
2010-05-20 0 2.470 2.450 2.470 2.430 2.520 254,000 627,240 2.4694 1.217 1.207 1.217 1.198 1.242 515,370 1.2171 -1.59%
2010-05-19 0 2.510 2.510 2.520 2.510 2.580 238,000 605,960 2.5461 1.237 1.237 1.242 1.237 1.272 482,906 1.2548 -2.71%
2010-05-18 0 2.580 2.580 2.590 2.570 2.600 868,000 2,241,340 2.5822 1.272 1.272 1.276 1.267 1.281 1,761,185 1.2726 0.39%
2010-05-17 0 2.570 2.560 2.590 2.510 2.590 326,813 840,993 2.5733 1.267 1.262 1.276 1.237 1.276 663,108 1.2683 1.18%
2010-05-14 0 2.540 2.530 2.550 2.530 2.560 392,000 997,960 2.5458 1.252 1.247 1.257 1.247 1.262 795,374 1.2547 -2.31%
2010-05-13 0 2.600 2.580 2.600 2.560 2.600 390,400 1,003,564 2.5706 1.281 1.272 1.281 1.262 1.281 792,127 1.2669 1.17%
2010-05-12 0 2.570 2.550 2.590 2.520 2.570 477,100 1,219,555 2.5562 1.267 1.257 1.276 1.242 1.267 968,043 1.2598 -0.77%
2010-05-11 0 2.590 2.570 2.590 2.580 2.600 190,000 490,040 2.5792 1.276 1.267 1.276 1.272 1.281 385,513 1.2711 0.39%
2010-05-10 0 2.580 2.570 2.580 2.550 2.590 602,000 1,547,580 2.5707 1.272 1.267 1.272 1.257 1.276 1,221,467 1.2670 0.00%
2010-05-07 0 2.580 2.560 2.610 2.520 2.680 190,946 488,625 2.5590 1.272 1.262 1.286 1.242 1.321 387,432 1.2612 -3.01%
2010-05-06 0 2.660 2.620 2.660 2.580 2.730 226,000 593,180 2.6247 1.311 1.291 1.311 1.272 1.345 458,557 1.2936 -0.37%
2010-05-05 0 2.670 2.670 2.680 2.670 2.700 420,500 1,128,345 2.6833 1.316 1.316 1.321 1.316 1.331 853,201 1.3225 -2.55%
2010-05-04 0 2.740 2.750 2.760 2.730 2.830 718,000 1,990,460 2.7722 1.350 1.355 1.360 1.345 1.395 1,456,833 1.3663 -1.79%
2010-05-03 0 2.790 2.790 2.820 2.790 2.840 448,400 1,256,996 2.8033 1.375 1.375 1.390 1.375 1.400 909,810 1.3816 -1.76%
2010-04-30 0 2.840 2.840 2.860 2.830 2.890 308,000 876,340 2.8453 1.400 1.400 1.410 1.395 1.424 624,937 1.4023 -0.70%
2010-04-29 0 2.860 2.840 2.860 2.840 2.860 187,800 535,800 2.8530 1.410 1.400 1.410 1.400 1.410 381,049 1.4061 0.00%
2010-04-28 0 2.860 2.850 2.860 2.840 2.880 1,116,000 3,196,680 2.8644 1.410 1.405 1.410 1.400 1.419 2,264,381 1.4117 -1.38%
2010-04-27 0 2.900 2.900 2.910 2.890 2.900 611,760 1,773,391 2.8988 1.429 1.429 1.434 1.424 1.429 1,241,270 1.4287 0.00%
2010-04-26 0 2.900 2.880 2.910 2.850 2.910 1,279,000 3,670,810 2.8701 1.429 1.419 1.434 1.405 1.434 2,595,110 1.4145 2.84%
2010-04-23 0 2.820 2.810 2.840 2.800 2.850 768,000 2,170,560 2.8263 1.390 1.385 1.400 1.380 1.405 1,558,284 1.3929 0.00%
2010-04-22 0 2.820 2.800 2.820 2.790 2.830 306,760 861,955 2.8099 1.390 1.380 1.390 1.375 1.395 622,421 1.3848 0.36%
2010-04-21 0 2.810 2.800 2.820 2.790 2.810 454,997 1,274,232 2.8005 1.385 1.380 1.390 1.375 1.385 923,196 1.3802 0.36%
2010-04-20 0 2.800 2.770 2.800 2.760 2.800 447,412 1,235,640 2.7617 1.380 1.365 1.380 1.360 1.380 907,806 1.3611 1.82%
2010-04-19 0 2.750 2.740 2.780 2.720 2.780 1,114,000 3,055,280 2.7426 1.355 1.350 1.370 1.341 1.370 2,260,323 1.3517 -1.08%
2010-04-16 0 2.780 2.760 2.780 2.760 2.780 607,200 1,676,460 2.7610 1.370 1.360 1.370 1.360 1.370 1,232,018 1.3607 0.00%
2010-04-15 0 2.780 2.770 2.790 2.760 2.790 514,800 1,428,570 2.7750 1.370 1.365 1.375 1.360 1.375 1,044,537 1.3677 0.72%
2010-04-14 0 2.760 2.750 2.780 2.750 2.790 770,000 2,127,058 2.7624 1.360 1.355 1.370 1.355 1.375 1,562,342 1.3615 0.00%
2010-04-13 0 2.760 2.760 2.790 2.730 2.800 1,322,000 3,654,760 2.7646 1.360 1.360 1.375 1.345 1.380 2,682,358 1.3625 0.00%
2010-04-12 0 2.760 2.760 2.780 2.750 2.780 396,000 1,096,400 2.7687 1.360 1.360 1.370 1.355 1.370 803,490 1.3645 -0.72%
2010-04-09 0 2.780 2.770 2.780 2.710 2.820 1,072,000 2,960,860 2.7620 1.370 1.365 1.370 1.336 1.390 2,175,104 1.3612 2.21%
2010-04-08 0 2.720 2.710 2.740 2.710 2.740 145,000 394,190 2.7186 1.341 1.336 1.350 1.336 1.350 294,207 1.3398 -1.09%
2010-04-07 0 2.750 2.740 2.750 2.690 2.750 1,556,000 4,226,340 2.7162 1.355 1.350 1.355 1.326 1.355 3,157,147 1.3387 1.85%
2010-04-01 0 2.700 2.700 2.730 2.690 2.700 12,000 32,320 2.6933 1.331 1.331 1.345 1.326 1.331 24,348 1.3274 -0.37%
2010-03-31 0 2.710 2.680 2.710 2.680 2.710 232,400 624,272 2.6862 1.336 1.321 1.336 1.321 1.336 471,543 1.3239 0.00%
2010-03-30 0 2.710 2.680 2.710 2.680 2.730 80,000 216,240 2.7030 1.336 1.321 1.336 1.321 1.345 162,321 1.3322 0.37%
2010-03-29 0 2.700 2.680 2.700 2.670 2.720 1,234,800 3,322,140 2.6904 1.331 1.321 1.331 1.316 1.341 2,505,428 1.3260 0.37%
2010-03-26 0 2.690 2.670 2.700 2.630 2.720 232,000 617,340 2.6609 1.326 1.316 1.331 1.296 1.341 470,731 1.3114 0.37%
2010-03-25 0 2.680 2.680 2.700 2.660 2.680 118,000 315,280 2.6719 1.321 1.321 1.331 1.311 1.321 239,424 1.3168 -0.37%
2010-03-24 0 2.690 2.670 2.690 2.670 2.690 257,980 690,668 2.6772 1.326 1.316 1.326 1.316 1.326 523,445 1.3195 0.37%
2010-03-23 0 2.680 2.670 2.700 2.680 2.750 642,000 1,736,640 2.7050 1.321 1.316 1.331 1.321 1.355 1,302,628 1.3332 0.00%
2010-03-22 0 2.680 2.680 2.690 2.650 2.700 66,000 177,760 2.6933 1.321 1.321 1.326 1.306 1.331 133,915 1.3274 -0.74%
2010-03-19 0 2.700 2.680 2.720 2.680 2.720 470,126 1,265,510 2.6919 1.331 1.321 1.341 1.321 1.341 953,893 1.3267 -0.37%
2010-03-18 0 2.710 2.690 2.710 2.670 2.720 535,511 1,441,124 2.6911 1.336 1.326 1.336 1.316 1.341 1,086,560 1.3263 0.37%
2010-03-17 0 2.700 2.680 2.700 2.670 2.700 38,000 102,000 2.6842 1.331 1.321 1.331 1.316 1.331 77,103 1.3229 0.75%
2010-03-16 0 2.680 2.650 2.680 2.660 2.680 80,000 213,200 2.6650 1.321 1.306 1.321 1.311 1.321 162,321 1.3134 0.75%
2010-03-15 0 2.660 2.650 2.660 2.650 2.670 60,500 160,900 2.6595 1.311 1.306 1.311 1.306 1.316 122,755 1.3107 -0.75%
2010-03-12 0 2.680 2.670 2.680 2.630 2.700 131,720 350,583 2.6616 1.321 1.316 1.321 1.296 1.331 267,262 1.3118 -0.74%
2010-03-11 0 2.700 2.680 2.700 2.680 2.720 528,000 1,416,880 2.6835 1.331 1.321 1.331 1.321 1.341 1,071,320 1.3226 1.12%
2010-03-10 0 2.670 2.660 2.680 2.640 2.680 276,000 735,800 2.6659 1.316 1.311 1.321 1.301 1.321 560,008 1.3139 -1.11%
2010-03-09 0 2.700 2.660 2.700 2.620 2.700 136,000 365,060 2.6843 1.331 1.311 1.331 1.291 1.331 275,946 1.3229 0.75%
2010-03-08 0 2.680 2.650 2.680 2.680 2.700 198,000 532,640 2.6901 1.321 1.306 1.321 1.321 1.331 401,745 1.3258 0.00%
2010-03-05 0 2.680 2.650 2.690 2.620 2.710 306,000 817,100 2.6703 1.321 1.306 1.326 1.291 1.336 620,879 1.3160 -0.37%
2010-03-04 0 2.690 2.660 2.690 2.670 2.700 90,000 240,900 2.6767 1.326 1.311 1.326 1.316 1.331 182,611 1.3192 0.37%
2010-03-03 0 2.680 2.660 2.700 2.680 2.680 16,000 42,880 2.6800 1.321 1.311 1.331 1.321 1.321 32,464 1.3208 -1.83%
2010-03-02 0 2.730 2.650 2.730 2.650 2.750 16,200 44,280 2.7333 1.345 1.306 1.345 1.306 1.355 32,870 1.3471 1.87%
2010-03-01 0 2.680 2.680 2.700 2.680 2.700 133,000 358,700 2.6970 1.321 1.321 1.331 1.321 1.331 269,859 1.3292 1.13%
2010-02-26 0 2.650 2.650 2.660 2.640 2.660 44,000 116,460 2.6468 1.306 1.306 1.311 1.301 1.311 89,277 1.3045 0.00%
2010-02-25 0 2.650 2.630 2.650 2.640 2.680 231,100 613,907 2.6565 1.306 1.296 1.306 1.301 1.321 468,905 1.3092 1.53%
2010-02-24 0 2.610 2.600 2.640 2.600 2.620 44,000 114,460 2.6014 1.286 1.281 1.301 1.281 1.291 89,277 1.2821 0.77%
2010-02-23 0 2.590 2.590 2.630 2.590 2.620 18,000 47,040 2.6133 1.276 1.276 1.296 1.276 1.291 36,522 1.2880 0.00%
2010-02-22 0 2.590 2.580 2.600 2.590 2.600 94,000 244,360 2.5996 1.276 1.272 1.281 1.276 1.281 190,727 1.2812 1.97%
2010-02-19 0 2.540 2.540 2.600 2.510 2.560 108,000 274,220 2.5391 1.252 1.252 1.281 1.237 1.262 219,134 1.2514 -1.55%
2010-02-18 0 2.580 2.580 2.640 2.570 2.630 344,000 906,720 2.6358 1.272 1.272 1.301 1.267 1.296 697,981 1.2991 0.78%
2010-02-17 0 2.560 2.560 2.610 2.540 2.640 222,412 575,710 2.5885 1.262 1.262 1.286 1.252 1.301 451,277 1.2757 -1.92%
2010-02-12 0 2.610 2.580 2.610 2.550 2.650 156,000 408,020 2.6155 1.286 1.272 1.286 1.257 1.306 316,526 1.2891 -0.38%
2010-02-11 0 2.620 2.620 2.630 2.530 2.630 280,000 720,400 2.5729 1.291 1.291 1.296 1.247 1.296 568,124 1.2680 1.16%
2010-02-10 0 2.590 2.520 2.590 2.530 2.590 232,000 589,100 2.5392 1.276 1.242 1.276 1.247 1.276 470,731 1.2515 3.60%
2010-02-09 0 2.500 2.480 2.590 2.480 2.520 206,000 516,556 2.5076 1.232 1.222 1.276 1.222 1.242 417,977 1.2358 0.40%
2010-02-08 0 2.490 2.480 2.500 2.490 2.530 302,000 757,840 2.5094 1.227 1.222 1.232 1.227 1.247 612,763 1.2368 -1.97%
2010-02-05 0 2.540 2.540 2.600 2.510 2.600 51,000 129,530 2.5398 1.252 1.252 1.281 1.237 1.281 103,480 1.2517 -2.31%
2010-02-04 0 2.600 2.560 2.600 2.600 2.600 57,464 150,058 2.6113 1.281 1.262 1.281 1.281 1.281 116,595 1.2870 -1.89%
2010-02-03 0 2.650 2.600 2.650 2.610 2.660 168,000 439,842 2.6181 1.306 1.281 1.306 1.286 1.311 340,875 1.2903 3.52%
2010-02-02 0 2.560 2.550 2.570 2.550 2.580 220,000 562,206 2.5555 1.262 1.257 1.267 1.257 1.272 446,383 1.2595 0.79%
2010-02-01 0 2.540 2.540 2.560 2.500 2.540 282,000 707,952 2.5105 1.252 1.252 1.262 1.232 1.252 572,182 1.2373 0.40%
2010-01-29 0 2.530 2.510 2.570 2.480 2.580 498,000 1,253,004 2.5161 1.247 1.237 1.267 1.222 1.272 1,010,449 1.2400 0.00%
2010-01-28 0 2.530 2.520 2.540 2.500 2.560 354,000 897,116 2.5342 1.247 1.242 1.252 1.232 1.262 718,271 1.2490 1.20%
2010-01-27 0 2.500 2.490 2.500 2.500 2.550 386,000 970,306 2.5137 1.232 1.227 1.232 1.232 1.257 783,200 1.2389 -1.19%
2010-01-26 0 2.530 2.530 2.550 2.520 2.590 306,000 781,206 2.5530 1.247 1.247 1.257 1.242 1.276 620,879 1.2582 -2.32%
2010-01-25 0 2.590 2.590 2.610 2.590 2.620 228,000 594,300 2.6066 1.276 1.276 1.286 1.276 1.291 462,615 1.2847 -2.26%
2010-01-22 0 2.650 2.620 2.650 2.600 2.680 250,400 657,820 2.6271 1.306 1.291 1.306 1.281 1.321 508,065 1.2948 -1.85%
2010-01-21 0 2.700 2.680 2.700 2.680 2.740 400,000 1,078,340 2.6959 1.331 1.321 1.331 1.321 1.350 811,606 1.3286 0.00%
2010-01-20 0 2.700 2.690 2.700 2.670 2.710 320,000 861,400 2.6919 1.331 1.326 1.331 1.316 1.336 649,285 1.3267 0.00%
2010-01-19 0 2.700 2.690 2.700 2.670 2.710 524,800 1,414,500 2.6953 1.331 1.326 1.331 1.316 1.336 1,064,827 1.3284 -0.74%
2010-01-18 0 2.720 2.690 2.720 2.700 2.740 254,000 689,700 2.7154 1.341 1.326 1.341 1.331 1.350 515,370 1.3383 0.37%
2010-01-15 0 2.710 2.690 2.710 2.700 2.790 670,000 1,829,648 2.7308 1.336 1.326 1.336 1.331 1.375 1,359,440 1.3459 -0.37%
2010-01-14 0 2.720 2.720 2.770 2.700 2.860 1,675,800 4,631,920 2.7640 1.341 1.341 1.365 1.331 1.410 3,400,223 1.3622 2.26%
2010-01-13 0 2.660 2.650 2.660 2.650 2.710 378,000 1,007,260 2.6647 1.311 1.306 1.311 1.306 1.336 766,968 1.3133 -1.85%
2010-01-12 0 2.710 2.700 2.720 2.650 2.730 556,000 1,493,100 2.6854 1.336 1.331 1.341 1.306 1.345 1,128,132 1.3235 1.88%
2010-01-11 0 2.660 2.640 2.660 2.640 2.680 398,471 1,057,931 2.6550 1.311 1.301 1.311 1.301 1.321 808,504 1.3085 1.53%
2010-01-08 0 2.620 2.620 2.630 2.580 2.620 356,000 930,080 2.6126 1.291 1.291 1.296 1.272 1.291 722,329 1.2876 0.38%
2010-01-07 0 2.610 2.590 2.610 2.600 2.630 382,000 996,120 2.6076 1.286 1.276 1.286 1.281 1.296 775,084 1.2852 0.77%
2010-01-06 0 2.590 2.580 2.590 2.560 2.600 184,000 473,780 2.5749 1.276 1.272 1.276 1.262 1.281 373,339 1.2690 0.78%
2010-01-05 0 2.570 2.540 2.570 2.520 2.570 1,162,000 2,944,980 2.5344 1.267 1.252 1.267 1.242 1.267 2,357,715 1.2491 1.58%
2010-01-04 0 2.530 2.520 2.560 2.520 2.550 347,000 879,350 2.5341 1.247 1.242 1.262 1.242 1.257 704,068 1.2490 -0.39%
2009-12-31 0 2.540 2.540 2.550 2.530 2.550 172,000 436,600 2.5384 1.252 1.252 1.257 1.247 1.257 348,991 1.2510 0.40%
2009-12-30 0 2.530 2.530 2.560 2.520 2.540 400,000 1,011,980 2.5300 1.247 1.247 1.262 1.242 1.252 811,606 1.2469 -0.39%
2009-12-29 0 2.540 2.540 2.560 2.520 2.560 200,000 507,480 2.5374 1.252 1.252 1.262 1.242 1.262 405,803 1.2506 0.40%
2009-12-28 0 2.530 2.530 2.550 2.520 2.550 580,000 1,473,660 2.5408 1.247 1.247 1.257 1.242 1.257 1,176,829 1.2522 0.80%
2009-12-24 0 2.510 2.510 2.520 2.490 2.510 458,000 1,146,220 2.5027 1.237 1.237 1.242 1.227 1.237 929,289 1.2334 -0.79%
2009-12-23 0 2.530 2.530 2.540 2.480 2.540 1,038,000 2,603,940 2.5086 1.247 1.247 1.252 1.222 1.252 2,106,118 1.2364 0.00%
2009-12-22 0 2.530 2.530 2.550 2.530 2.570 110,000 279,480 2.5407 1.247 1.247 1.257 1.247 1.267 223,192 1.2522 -0.78%
2009-12-21 0 2.550 2.530 2.550 2.530 2.560 210,000 535,520 2.5501 1.257 1.247 1.257 1.247 1.262 426,093 1.2568 1.19%
2009-12-18 0 2.520 2.510 2.520 2.500 2.560 598,000 1,502,260 2.5121 1.242 1.237 1.242 1.232 1.262 1,213,351 1.2381 -2.33%
2009-12-17 0 2.580 2.580 2.600 2.570 2.600 366,000 944,700 2.5811 1.272 1.272 1.281 1.267 1.281 742,620 1.2721 -2.64%
2009-12-16 0 2.650 2.600 2.650 2.580 2.740 1,342,000 3,558,260 2.6515 1.306 1.281 1.306 1.272 1.350 2,722,938 1.3068 -2.93%
2009-12-15 0 2.730 2.730 2.740 2.700 2.790 1,630,000 4,448,060 2.7289 1.345 1.345 1.350 1.331 1.375 3,307,294 1.3449 -0.73%
2009-12-14 0 2.750 2.730 2.750 2.670 2.750 1,754,000 4,789,680 2.7307 1.355 1.345 1.355 1.316 1.355 3,558,892 1.3458 3.77%
2009-12-11 0 2.650 2.650 2.660 2.580 2.670 2,855,771 7,543,048 2.6413 1.306 1.306 1.311 1.272 1.316 5,794,402 1.3018 3.52%
2009-12-10 0 2.560 2.560 2.580 2.490 2.600 2,510,000 6,401,960 2.5506 1.262 1.262 1.272 1.227 1.281 5,092,828 1.2571 1.59%
2009-12-09 0 2.520 2.520 2.540 2.500 2.600 891,000 2,253,490 2.5292 1.242 1.242 1.252 1.232 1.281 1,807,852 1.2465 -1.56%
2009-12-08 0 2.560 2.550 2.560 2.540 2.580 785,464 2,006,440 2.5545 1.262 1.257 1.262 1.252 1.272 1,593,718 1.2590 0.00%
2009-12-07 0 2.560 2.550 2.560 2.540 2.570 278,000 710,040 2.5541 1.262 1.257 1.262 1.252 1.267 564,066 1.2588 1.19%
2009-12-04 0 2.530 2.530 2.540 2.500 2.550 1,056,000 2,655,100 2.5143 1.247 1.247 1.252 1.232 1.257 2,142,640 1.2392 -0.39%
2009-12-03 0 2.540 2.540 2.550 2.500 2.540 1,114,000 2,811,494 2.5238 1.252 1.252 1.257 1.232 1.252 2,260,323 1.2438 0.79%
2009-12-02 0 2.520 2.500 2.520 2.490 2.530 814,000 2,048,100 2.5161 1.242 1.232 1.242 1.227 1.247 1,651,618 1.2401 -0.40%
2009-12-01 0 2.530 2.520 2.550 2.460 2.550 309,097 773,869 2.5036 1.247 1.242 1.257 1.212 1.257 627,162 1.2339 2.43%
2009-11-30 0 2.470 2.460 2.490 2.460 2.490 625,000 1,545,670 2.4731 1.217 1.212 1.227 1.212 1.227 1,268,134 1.2189 2.92%
2009-11-27 0 2.400 2.400 2.420 2.320 2.570 1,670,000 4,067,900 2.4359 1.183 1.183 1.193 1.143 1.267 3,388,455 1.2005 -7.34%
2009-11-26 0 2.590 2.580 2.590 2.570 2.590 109,078 281,675 2.5823 1.276 1.272 1.276 1.267 1.276 221,321 1.2727 0.78%
2009-11-25 0 2.570 2.570 2.580 2.560 2.580 164,000 422,360 2.5754 1.267 1.267 1.272 1.262 1.272 332,758 1.2693 -0.39%
2009-11-24 0 2.580 2.570 2.580 2.570 2.620 353,200 914,248 2.5885 1.272 1.267 1.272 1.267 1.291 716,648 1.2757 -1.53%
2009-11-23 0 2.620 2.610 2.620 2.610 2.620 910,000 2,377,390 2.6125 1.291 1.286 1.291 1.286 1.291 1,846,404 1.2876 0.77%
2009-11-20 0 2.600 2.590 2.600 2.590 2.690 316,000 826,120 2.6143 1.281 1.276 1.281 1.276 1.326 641,169 1.2885 -1.52%
2009-11-19 0 2.640 2.610 2.640 2.590 2.640 1,028,000 2,685,860 2.6127 1.301 1.286 1.301 1.276 1.301 2,085,827 1.2877 0.76%
2009-11-18 0 2.620 2.600 2.640 2.550 2.620 18,000 46,780 2.5989 1.291 1.281 1.301 1.257 1.291 36,522 1.2809 -0.38%
2009-11-17 0 2.630 2.630 2.650 2.600 2.670 364,000 964,460 2.6496 1.296 1.296 1.306 1.281 1.316 738,561 1.3059 1.15%
2009-11-16 0 2.600 2.600 2.630 2.600 2.640 294,000 768,560 2.6141 1.281 1.281 1.296 1.281 1.301 596,530 1.2884 0.39%
2009-11-13 0 2.590 2.590 2.600 2.570 2.590 291,846 753,450 2.5817 1.276 1.276 1.281 1.267 1.276 592,160 1.2724 1.17%
2009-11-12 0 2.560 2.560 2.570 2.530 2.580 249,300 638,410 2.5608 1.262 1.262 1.267 1.247 1.272 505,833 1.2621 0.00%
2009-11-11 0 2.560 2.520 2.560 2.510 2.570 24,000 60,480 2.5200 1.262 1.242 1.262 1.237 1.267 48,696 1.2420 -0.78%
2009-11-10 0 2.580 2.550 2.580 2.550 2.580 134,000 341,760 2.5504 1.272 1.257 1.272 1.257 1.272 271,888 1.2570 1.18%
2009-11-09 0 2.550 2.550 2.580 2.520 2.570 174,000 443,680 2.5499 1.257 1.257 1.272 1.242 1.267 353,049 1.2567 0.00%
2009-11-06 0 2.550 2.550 2.560 2.530 2.560 282,100 719,787 2.5515 1.257 1.257 1.262 1.247 1.262 572,385 1.2575 2.00%
2009-11-05 0 2.500 2.500 2.560 2.490 2.510 28,000 69,800 2.4929 1.232 1.232 1.262 1.227 1.237 56,812 1.2286 -2.34%
2009-11-04 0 2.560 2.460 2.560 2.500 2.560 54,357 136,308 2.5076 1.262 1.212 1.262 1.232 1.262 110,291 1.2359 2.40%
2009-11-03 0 2.500 2.500 2.520 2.500 2.520 232,000 581,600 2.5069 1.232 1.232 1.242 1.232 1.242 470,731 1.2355 -0.40%
2009-11-02 0 2.510 2.510 2.550 2.510 2.550 58,000 147,060 2.5355 1.237 1.237 1.257 1.237 1.257 117,683 1.2496 -1.57%
2009-10-30 0 2.550 2.530 2.550 2.500 2.550 135,000 341,930 2.5328 1.257 1.247 1.257 1.232 1.257 273,917 1.2483 2.82%
2009-10-29 0 2.480 2.470 2.490 2.450 2.500 304,000 751,260 2.4713 1.222 1.217 1.227 1.207 1.232 616,821 1.2180 -2.36%
2009-10-28 0 2.540 2.530 2.570 2.540 2.550 168,000 427,320 2.5436 1.252 1.247 1.267 1.252 1.257 340,875 1.2536 -2.31%
2009-10-27 0 2.600 2.580 2.600 2.600 2.640 138,000 360,500 2.6123 1.281 1.272 1.281 1.281 1.301 280,004 1.2875 -1.89%
2009-10-23 0 2.650 2.640 2.660 2.620 2.670 259,543 687,192 2.6477 1.306 1.301 1.311 1.291 1.316 526,617 1.3049 1.92%
2009-10-22 0 2.600 2.590 2.640 2.600 2.620 86,000 224,240 2.6074 1.281 1.276 1.301 1.281 1.291 174,495 1.2851 -1.52%
2009-10-21 0 2.640 2.640 2.670 2.630 2.670 176,000 465,520 2.6450 1.301 1.301 1.316 1.296 1.316 357,107 1.3036 -0.38%
2009-10-20 0 2.650 2.650 2.660 2.600 2.670 339,346 891,465 2.6270 1.306 1.306 1.311 1.281 1.316 688,538 1.2947 1.92%
2009-10-19 0 2.600 2.590 2.600 2.570 2.620 414,000 1,075,100 2.5969 1.281 1.276 1.281 1.267 1.291 840,012 1.2799 1.17%
2009-10-16 0 2.570 2.570 2.580 2.510 2.570 393,100 995,186 2.5316 1.267 1.267 1.272 1.237 1.267 797,606 1.2477 1.18%
2009-10-15 0 2.540 2.560 2.580 2.510 2.560 390,093 989,870 2.5375 1.252 1.262 1.272 1.237 1.262 791,505 1.2506 -0.39%
2009-10-14 0 2.550 2.530 2.550 2.450 2.570 576,000 1,454,100 2.5245 1.257 1.247 1.257 1.207 1.267 1,168,713 1.2442 3.24%
2009-10-13 0 2.470 2.450 2.480 2.470 2.490 251,666 623,655 2.4781 1.217 1.207 1.222 1.217 1.227 510,634 1.2213 0.82%
2009-10-12 0 2.450 2.430 2.450 2.410 2.450 366,000 891,280 2.4352 1.207 1.198 1.207 1.188 1.207 742,620 1.2002 0.00%
2009-10-09 0 2.450 2.440 2.460 2.390 2.450 535,000 1,300,140 2.4302 1.207 1.203 1.212 1.178 1.207 1,085,523 1.1977 1.66%
2009-10-08 0 2.410 2.410 2.450 2.410 2.440 492,000 1,191,860 2.4225 1.188 1.188 1.207 1.188 1.203 998,275 1.1939 -0.41%
2009-10-07 0 2.420 2.420 2.440 2.350 2.450 1,150,093 2,782,139 2.4191 1.193 1.193 1.203 1.158 1.207 2,333,556 1.1922 2.54%
2009-10-06 0 2.360 2.350 2.380 2.350 2.380 272,000 644,160 2.3682 1.163 1.158 1.173 1.158 1.173 551,892 1.1672 0.85%
2009-10-05 0 2.340 2.320 2.340 2.280 2.360 368,000 858,476 2.3328 1.153 1.143 1.153 1.124 1.163 746,678 1.1497 0.43%
2009-10-02 0 2.330 2.310 2.330 2.280 2.360 154,500 361,080 2.3371 1.148 1.138 1.148 1.124 1.163 313,483 1.1518 0.00%
2009-09-30 0 2.330 2.330 2.340 2.300 2.360 212,200 495,550 2.3353 1.148 1.148 1.153 1.134 1.163 430,557 1.1510 0.00%
2009-09-29 0 2.330 2.310 2.350 2.270 2.370 104,000 241,240 2.3196 1.148 1.138 1.158 1.119 1.168 211,018 1.1432 2.19%
2009-09-28 0 2.280 2.280 2.290 2.200 2.320 120,000 273,860 2.2822 1.124 1.124 1.129 1.084 1.143 243,482 1.1248 -2.98%
2009-09-25 0 2.350 2.320 2.350 2.280 2.370 86,000 199,100 2.3151 1.158 1.143 1.158 1.124 1.168 174,495 1.1410 0.86%
2009-09-24 0 2.330 2.300 2.330 2.290 2.330 278,000 640,980 2.3057 1.148 1.134 1.148 1.129 1.148 564,066 1.1364 0.00%
2009-09-23 0 2.330 2.330 2.350 2.330 2.340 128,000 299,340 2.3386 1.148 1.148 1.158 1.148 1.153 259,714 1.1526 -2.10%
2009-09-22 0 2.380 2.350 2.380 2.340 2.380 170,188 400,452 2.3530 1.173 1.158 1.173 1.153 1.173 345,314 1.1597 0.42%
2009-09-21 0 2.370 2.360 2.380 2.350 2.400 113,500 269,410 2.3737 1.168 1.163 1.173 1.158 1.183 230,293 1.1699 0.00%
2009-09-18 0 2.370 2.370 2.380 2.350 2.380 90,000 212,260 2.3584 1.168 1.168 1.173 1.158 1.173 182,611 1.1624 -0.42%
2009-09-17 0 2.380 2.380 2.390 2.370 2.400 263,227 626,642 2.3806 1.173 1.173 1.178 1.168 1.183 534,092 1.1733 0.85%
2009-09-16 0 2.360 2.340 2.360 2.330 2.400 730,000 1,716,260 2.3510 1.163 1.153 1.163 1.148 1.183 1,481,181 1.1587 1.72%
2009-09-15 0 2.320 2.320 2.350 2.320 2.350 104,000 243,760 2.3438 1.143 1.143 1.158 1.143 1.158 211,018 1.1552 -1.28%
2009-09-14 0 2.350 2.320 2.350 2.320 2.360 348,000 814,920 2.3417 1.158 1.143 1.158 1.143 1.163 706,097 1.1541 0.00%
2009-09-11 0 2.350 2.320 2.350 2.320 2.360 607,000 1,418,480 2.3369 1.158 1.143 1.158 1.143 1.163 1,231,612 1.1517 1.29%
2009-09-10 0 2.320 2.310 2.320 2.300 2.350 534,000 1,241,700 2.3253 1.143 1.138 1.143 1.134 1.158 1,083,494 1.1460 0.87%
2009-09-09 0 2.300 2.300 2.320 2.300 2.350 190,000 442,700 2.3300 1.134 1.134 1.143 1.134 1.158 385,513 1.1483 0.00%
2009-09-08 0 2.300 2.300 2.320 2.300 2.340 332,000 769,480 2.3177 1.134 1.134 1.143 1.134 1.153 673,633 1.1423 -0.86%
2009-09-07 0 2.320 2.320 2.330 2.320 2.330 100,000 232,420 2.3242 1.143 1.143 1.148 1.143 1.148 202,902 1.1455 0.00%
2009-09-04 0 2.320 2.310 2.330 2.270 2.320 270,000 620,800 2.2993 1.143 1.138 1.148 1.119 1.143 547,834 1.1332 1.31%
2009-09-03 0 2.290 2.290 2.300 2.270 2.340 376,000 864,120 2.2982 1.129 1.129 1.134 1.119 1.153 762,910 1.1327 -1.08%
2009-09-02 0 2.440 2.440 2.460 2.440 2.460 244,000 598,100 2.4512 1.141 1.141 1.150 1.141 1.150 521,812 1.1462 -1.61%
2009-09-01 0 2.480 2.460 2.490 2.450 2.480 230,200 566,496 2.4609 1.160 1.150 1.164 1.146 1.160 492,300 1.1507 0.40%
2009-08-31 0 2.470 2.440 2.470 2.380 2.480 332,000 806,380 2.4289 1.155 1.141 1.155 1.113 1.160 710,006 1.1357 -0.40%
2009-08-28 0 2.480 2.490 2.500 2.460 2.500 380,854 944,745 2.4806 1.160 1.164 1.169 1.150 1.169 814,484 1.1599 -0.80%
2009-08-27 0 2.500 2.490 2.530 2.500 2.550 180,000 450,400 2.5022 1.169 1.164 1.183 1.169 1.192 384,943 1.1700 -2.34%
2009-08-26 0 2.560 2.550 2.560 2.500 2.560 386,000 977,040 2.5312 1.197 1.192 1.197 1.169 1.197 825,489 1.1836 0.79%
2009-08-25 0 2.540 2.520 2.550 2.450 2.540 413,300 1,027,973 2.4872 1.188 1.178 1.192 1.146 1.188 883,872 1.1630 3.25%
2009-08-24 0 2.460 2.460 2.480 2.430 2.480 244,000 599,440 2.4567 1.150 1.150 1.160 1.136 1.160 521,812 1.1488 1.23%
2009-08-21 0 2.430 2.430 2.450 2.420 2.460 450,000 1,094,860 2.4330 1.136 1.136 1.146 1.132 1.150 962,358 1.1377 -0.41%
2009-08-20 0 2.440 2.430 2.440 2.420 2.450 428,662 1,041,976 2.4308 1.141 1.136 1.141 1.132 1.146 916,725 1.1366 1.67%
2009-08-19 0 2.400 2.400 2.420 2.390 2.420 472,000 1,133,980 2.4025 1.122 1.122 1.132 1.118 1.132 1,009,406 1.1234 -0.83%
2009-08-18 0 2.420 2.400 2.420 2.380 2.420 548,000 1,311,000 2.3923 1.132 1.122 1.132 1.113 1.132 1,171,938 1.1187 -1.22%
2009-08-17 0 2.450 2.420 2.450 2.420 2.460 469,000 1,143,200 2.4375 1.146 1.132 1.146 1.132 1.150 1,002,991 1.1398 -1.21%
2009-08-14 0 2.480 2.450 2.480 2.480 2.520 240,000 598,880 2.4953 1.160 1.146 1.160 1.160 1.178 513,258 1.1668 -1.59%
2009-08-13 0 2.520 2.490 2.520 2.490 2.550 272,000 683,480 2.5128 1.178 1.164 1.178 1.164 1.192 581,692 1.1750 -0.40%
2009-08-12 0 2.530 2.480 2.530 2.500 2.550 558,000 1,403,220 2.5147 1.183 1.160 1.183 1.169 1.192 1,193,324 1.1759 -0.78%
2009-08-11 0 2.550 2.550 2.590 2.530 2.580 260,000 667,440 2.5671 1.192 1.192 1.211 1.183 1.206 556,029 1.2004 0.00%
2009-08-10 0 2.550 2.550 2.560 2.540 2.580 480,471 1,229,598 2.5592 1.192 1.192 1.197 1.188 1.206 1,027,522 1.1967 0.79%
2009-08-07 0 2.530 2.520 2.530 2.510 2.610 1,383,420 3,516,179 2.5417 1.183 1.178 1.183 1.174 1.220 2,958,545 1.1885 -3.80%
2009-08-06 0 2.630 2.620 2.640 2.600 2.650 744,000 1,952,500 2.6243 1.230 1.225 1.234 1.216 1.239 1,591,098 1.2271 -1.13%
2009-08-05 0 2.660 2.660 2.680 2.660 2.780 793,220 2,138,062 2.6954 1.244 1.244 1.253 1.244 1.300 1,696,359 1.2604 -2.56%
2009-08-04 0 2.730 2.710 2.740 2.680 2.830 1,446,100 3,977,268 2.7503 1.277 1.267 1.281 1.253 1.323 3,092,591 1.2861 0.37%
2009-08-03 0 2.720 2.710 2.740 2.550 2.870 3,336,000 9,136,780 2.7388 1.272 1.267 1.281 1.192 1.342 7,134,280 1.2807 9.68%
2009-07-31 0 2.480 2.460 2.480 2.440 2.490 379,000 935,160 2.4674 1.160 1.150 1.160 1.141 1.164 810,519 1.1538 2.90%
2009-07-30 0 2.410 2.410 2.450 2.380 2.480 388,000 941,032 2.4253 1.127 1.127 1.146 1.113 1.160 829,766 1.1341 1.26%
2009-07-29 0 2.380 2.380 2.430 2.350 2.510 1,162,000 2,822,040 2.4286 1.113 1.113 1.136 1.099 1.174 2,485,022 1.1356 -3.25%
2009-07-28 0 2.460 2.450 2.460 2.380 2.460 2,326,200 5,659,574 2.4330 1.150 1.146 1.150 1.113 1.150 4,974,749 1.1377 6.49%
2009-07-27 0 2.310 2.310 2.320 2.310 2.340 980,000 2,276,720 2.3232 1.080 1.080 1.085 1.080 1.094 2,095,802 1.0863 -0.43%
2009-07-24 0 2.320 2.320 2.340 2.300 2.350 1,077,212 2,493,590 2.3149 1.085 1.085 1.094 1.075 1.099 2,303,697 1.0824 0.87%
2009-07-23 0 2.300 2.280 2.330 2.300 2.440 1,349,100 3,181,190 2.3580 1.075 1.066 1.090 1.075 1.141 2,885,149 1.1026 -0.43%
2009-07-22 0 2.310 2.310 2.320 2.280 2.340 1,184,000 2,736,100 2.3109 1.080 1.080 1.085 1.066 1.094 2,532,071 1.0806 2.21%
2009-07-21 0 2.260 2.250 2.260 2.230 2.260 647,100 1,452,351 2.2444 1.057 1.052 1.057 1.043 1.057 1,383,871 1.0495 -0.44%
2009-07-20 0 2.270 2.260 2.270 2.220 2.280 1,564,863 3,528,753 2.2550 1.061 1.057 1.061 1.038 1.066 3,346,574 1.0544 2.71%
2009-07-17 0 2.210 2.200 2.220 2.060 2.210 2,932,000 6,311,200 2.1525 1.033 1.029 1.038 0.963 1.033 6,270,296 1.0065 8.33%
2009-07-16 0 2.040 2.040 2.060 2.030 2.080 1,084,000 2,226,140 2.0536 0.954 0.954 0.963 0.949 0.973 2,318,213 0.9603 0.99%
2009-07-15 0 2.020 2.010 2.020 2.000 2.030 1,049,000 2,110,470 2.0119 0.945 0.940 0.945 0.935 0.949 2,243,363 0.9408 1.51%
2009-07-14 0 1.990 1.970 1.990 1.950 1.990 312,000 618,100 1.9811 0.931 0.921 0.931 0.912 0.931 667,235 0.9264 2.05%
2009-07-13 0 1.950 1.950 1.970 1.950 1.970 276,000 541,340 1.9614 0.912 0.912 0.921 0.912 0.921 590,246 0.9171 -1.02%
2009-07-10 0 1.970 1.970 1.980 1.960 1.980 112,385 221,368 1.9697 0.921 0.921 0.926 0.916 0.926 240,344 0.9210 0.51%
2009-07-09 0 1.960 1.960 2.000 1.960 1.980 30,000 58,840 1.9613 0.916 0.916 0.935 0.916 0.926 64,157 0.9171 0.00%
2009-07-08 0 1.960 1.960 1.970 1.960 1.990 740,000 1,463,220 1.9773 0.916 0.916 0.921 0.916 0.931 1,582,544 0.9246 -0.51%
2009-07-07 0 1.970 1.970 1.980 1.960 1.990 206,000 406,780 1.9747 0.921 0.921 0.926 0.916 0.931 440,546 0.9234 -0.51%
2009-07-06 0 1.980 1.970 1.980 1.960 1.990 368,000 724,300 1.9682 0.926 0.921 0.926 0.916 0.931 786,995 0.9203 0.51%
2009-07-03 0 1.970 1.940 1.980 1.940 1.970 50,000 97,500 1.9500 0.921 0.907 0.926 0.907 0.921 106,929 0.9118 1.03%
2009-07-02 0 1.950 1.940 1.980 1.950 2.000 258,968 514,039 1.9850 0.912 0.907 0.926 0.912 0.935 553,822 0.9282 -1.52%
2009-06-30 0 1.980 1.970 1.980 1.970 2.000 569,100 1,132,090 1.9893 0.926 0.921 0.926 0.921 0.935 1,217,062 0.9302 -1.00%
2009-06-29 0 2.000 1.980 2.000 1.970 2.000 349,750 697,485 1.9942 0.935 0.926 0.935 0.921 0.935 747,966 0.9325 0.00%
2009-06-26 0 2.000 1.980 2.000 1.930 2.010 416,000 828,460 1.9915 0.935 0.926 0.935 0.902 0.940 889,646 0.9312 0.50%
2009-06-25 0 1.990 1.960 1.990 1.950 2.000 240,000 474,960 1.9790 0.931 0.916 0.931 0.912 0.935 513,258 0.9254 0.51%
2009-06-24 0 1.980 1.960 1.990 1.910 1.980 536,000 1,050,000 1.9590 0.926 0.916 0.931 0.893 0.926 1,146,275 0.9160 2.59%
2009-06-23 0 1.930 1.930 1.940 1.920 1.970 328,000 635,120 1.9363 0.902 0.902 0.907 0.898 0.921 701,452 0.9054 -1.53%
2009-06-22 0 1.960 1.960 2.010 1.890 2.050 674,000 1,343,960 1.9940 0.916 0.916 0.940 0.884 0.959 1,441,398 0.9324 -0.51%
2009-06-19 0 1.970 1.950 1.980 1.930 1.980 112,000 219,240 1.9575 0.921 0.912 0.926 0.902 0.926 239,520 0.9153 -0.51%
2009-06-18 0 1.980 1.950 1.990 1.950 1.990 514,000 1,012,620 1.9701 0.926 0.912 0.931 0.912 0.931 1,099,227 0.9212 0.00%
2009-06-17 0 1.980 1.940 1.980 1.900 2.000 8,000 15,580 1.9475 0.926 0.907 0.926 0.888 0.935 17,109 0.9107 1.54%
2009-06-16 0 1.950 1.940 1.950 1.910 1.980 498,000 963,480 1.9347 0.912 0.907 0.912 0.893 0.926 1,065,009 0.9047 -1.52%
2009-06-15 0 1.980 1.980 1.990 1.950 2.030 562,000 1,109,580 1.9743 0.926 0.926 0.931 0.912 0.949 1,201,878 0.9232 -1.00%
2009-06-12 0 2.000 1.990 2.000 1.990 2.030 452,928 911,420 2.0123 0.935 0.931 0.935 0.931 0.949 968,620 0.9409 0.00%
2009-06-11 0 2.000 1.980 2.000 2.000 2.060 763,760 1,549,625 2.0289 0.935 0.926 0.935 0.935 0.963 1,633,357 0.9487 -1.96%
2009-06-10 0 2.040 2.000 2.040 1.980 2.040 663,000 1,336,910 2.0165 0.954 0.935 0.954 0.926 0.954 1,417,874 0.9429 2.51%
2009-06-09 0 1.990 1.980 1.990 1.950 2.070 530,420 1,053,639 1.9864 0.931 0.926 0.931 0.912 0.968 1,134,342 0.9289 -2.93%
2009-06-08 0 2.050 2.030 2.050 2.040 2.130 502,000 1,041,060 2.0738 0.959 0.949 0.959 0.954 0.996 1,073,564 0.9697 0.99%
2009-06-05 0 2.030 2.020 2.030 1.990 2.030 712,000 1,429,280 2.0074 0.949 0.945 0.949 0.931 0.949 1,522,664 0.9387 2.53%
2009-06-04 0 1.980 1.940 1.980 1.920 2.050 1,276,000 2,501,720 1.9606 0.926 0.907 0.926 0.898 0.959 2,728,819 0.9168 -3.88%
2009-06-03 0 2.060 2.050 2.060 2.060 2.140 770,000 1,621,860 2.1063 0.963 0.959 0.963 0.963 1.001 1,646,701 0.9849 0.49%
2009-06-02 0 2.050 2.030 2.050 2.030 2.180 1,522,000 3,192,840 2.0978 0.959 0.949 0.959 0.949 1.019 3,254,908 0.9809 -0.97%
2009-06-01 0 2.070 2.070 2.100 2.050 2.170 2,916,000 6,172,440 2.1167 0.968 0.968 0.982 0.959 1.015 6,236,079 0.9898 8.38%
2009-05-29 0 1.910 1.890 1.920 1.880 1.940 1,660,000 3,152,500 1.8991 0.893 0.884 0.898 0.879 0.907 3,550,031 0.8880 -0.52%
2009-05-27 0 1.920 1.920 1.930 1.870 1.950 2,547,513 4,852,609 1.9048 0.898 0.898 0.902 0.874 0.912 5,448,043 0.8907 2.13%
2009-05-26 0 1.880 1.880 1.900 1.830 2.050 1,720,000 3,250,180 1.8896 0.879 0.879 0.888 0.856 0.959 3,678,346 0.8836 3.87%
2009-05-25 0 1.810 1.790 1.820 1.790 1.830 1,450,000 2,612,380 1.8016 0.846 0.837 0.851 0.837 0.856 3,100,931 0.8425 1.12%
2009-05-22 0 1.790 1.790 1.810 1.720 1.790 336,000 596,200 1.7744 0.837 0.837 0.846 0.804 0.837 718,561 0.8297 -0.56%
2009-05-21 0 1.800 1.790 1.810 1.780 1.800 384,000 690,560 1.7983 0.842 0.837 0.846 0.832 0.842 821,212 0.8409 0.00%
2009-05-20 0 1.800 1.800 1.840 1.780 1.810 410,000 736,100 1.7954 0.842 0.842 0.860 0.832 0.846 876,815 0.8395 0.56%
2009-05-19 0 1.790 1.800 1.840 1.790 1.870 1,380,000 2,506,880 1.8166 0.837 0.842 0.860 0.837 0.874 2,951,231 0.8494 0.56%
2009-05-18 0 1.780 1.780 1.800 1.700 1.820 1,052,000 1,872,220 1.7797 0.832 0.832 0.842 0.795 0.851 2,249,779 0.8322 2.30%
2009-05-15 0 1.740 1.740 1.800 1.710 1.810 1,008,000 1,783,800 1.7696 0.814 0.814 0.842 0.800 0.846 2,155,682 0.8275 2.35%
2009-05-14 0 1.700 1.700 1.740 1.680 1.740 870,000 1,476,280 1.6969 0.795 0.795 0.814 0.786 0.814 1,860,559 0.7935 -3.95%
2009-05-13 0 1.770 1.770 1.780 1.710 1.780 708,000 1,241,060 1.7529 0.828 0.828 0.832 0.800 0.832 1,514,110 0.8197 2.91%
2009-05-12 0 1.720 1.670 1.720 1.640 1.720 202,000 338,740 1.6769 0.804 0.781 0.804 0.767 0.804 431,992 0.7841 2.38%
2009-05-11 0 1.680 1.680 1.700 1.680 1.730 550,001 932,102 1.6947 0.786 0.786 0.795 0.786 0.809 1,176,217 0.7925 1.82%
2009-05-08 0 1.650 1.670 1.700 1.600 1.680 230,300 380,335 1.6515 0.772 0.781 0.795 0.748 0.786 492,513 0.7722 0.00%
2009-05-07 0 1.650 1.650 1.680 1.620 1.660 290,200 474,866 1.6363 0.772 0.772 0.786 0.758 0.776 620,614 0.7652 -1.79%
2009-05-06 0 1.680 1.680 1.730 1.560 1.720 1,242,000 2,074,280 1.6701 0.786 0.786 0.809 0.729 0.804 2,656,108 0.7809 8.39%
2009-05-05 0 1.550 1.550 1.590 1.530 1.580 44,000 68,220 1.5505 0.725 0.725 0.743 0.715 0.739 94,097 0.7250 0.00%
2009-05-04 0 1.550 1.550 1.600 1.510 1.580 226,000 348,400 1.5416 0.725 0.725 0.748 0.706 0.739 483,318 0.7209 2.65%
2009-04-30 0 1.510 1.500 1.540 1.400 1.510 313,856 456,121 1.4533 0.706 0.701 0.720 0.655 0.706 671,204 0.6796 7.86%
2009-04-29 0 1.400 1.400 1.440 1.400 1.400 144,000 201,600 1.4000 0.655 0.655 0.673 0.655 0.655 307,955 0.6546 5.26%
2009-04-28 0 1.330 1.330 1.400 1.300 1.300 46,000 59,800 1.3000 0.622 0.622 0.655 0.608 0.608 98,374 0.6079 -7.64%
2009-04-27 0 1.440 1.400 1.440 - - 0 0 - 0.673 0.655 0.673 - - 0 - 0.00%
2009-04-24 0 1.440 1.420 1.450 - - 0 0 - 0.673 0.664 0.678 - - 0 - 0.00%
2009-04-23 0 1.440 1.440 1.480 1.420 1.420 40,000 56,800 1.4200 0.673 0.673 0.692 0.664 0.664 85,543 0.6640 1.41%
2009-04-22 0 1.420 1.420 1.470 1.420 1.420 20,000 28,400 1.4200 0.664 0.664 0.687 0.664 0.664 42,771 0.6640 -4.05%
2009-04-21 0 1.480 1.430 1.480 - - 0 0 - 0.692 0.669 0.692 - - 0 - 0.00%
2009-04-20 0 1.480 1.480 1.520 1.480 1.520 83,000 124,610 1.5013 0.692 0.692 0.711 0.692 0.711 177,502 0.7020 -0.67%
2009-04-17 0 1.490 1.490 1.500 1.460 1.500 242,000 361,560 1.4940 0.697 0.697 0.701 0.683 0.701 517,535 0.6986 0.68%
2009-04-16 0 1.480 1.480 1.510 1.460 1.500 156,000 232,760 1.4921 0.692 0.692 0.706 0.683 0.701 333,617 0.6977 -1.33%
2009-04-15 0 1.500 1.480 1.540 1.500 1.500 20,000 30,000 1.5000 0.701 0.692 0.720 0.701 0.701 42,771 0.7014 0.00%
2009-04-14 0 1.500 1.480 1.510 1.410 1.500 1,236,000 1,754,580 1.4196 0.701 0.692 0.706 0.659 0.701 2,643,276 0.6638 4.17%
2009-04-09 0 1.440 1.440 1.470 1.410 1.450 160,000 228,600 1.4288 0.673 0.673 0.687 0.659 0.678 342,172 0.6681 2.86%
2009-04-08 0 1.400 1.400 1.470 1.400 1.400 50,000 70,000 1.4000 0.655 0.655 0.687 0.655 0.655 106,929 0.6546 -1.41%
2009-04-07 0 1.420 1.420 1.450 1.420 1.480 168,000 242,580 1.4439 0.664 0.664 0.678 0.664 0.692 359,280 0.6752 -5.96%
2009-04-06 0 1.510 1.500 1.520 1.500 1.540 862,674 1,295,144 1.5013 0.706 0.701 0.711 0.701 0.720 1,844,891 0.7020 2.72%
2009-04-03 0 1.470 1.440 1.470 1.340 1.470 725,540 1,016,621 1.4012 0.687 0.673 0.687 0.627 0.687 1,551,620 0.6552 8.89%
2009-04-02 0 1.350 1.330 1.350 1.290 1.370 596,000 791,760 1.3285 0.631 0.622 0.631 0.603 0.641 1,274,590 0.6212 8.00%
2009-04-01 0 1.250 1.250 1.290 - - 0 0 - 0.585 0.585 0.603 - - 0 - 2.46%
2009-03-31 0 1.220 1.220 1.290 - - 0 0 - 0.570 0.570 0.603 - - 0 - 1.67%
2009-03-30 0 1.200 1.200 1.250 1.200 1.240 52,000 63,900 1.2288 0.561 0.561 0.585 0.561 0.580 111,206 0.5746 -9.77%
2009-03-27 0 1.330 1.290 1.330 1.280 1.330 83,879 109,188 1.3017 0.622 0.603 0.622 0.599 0.622 179,381 0.6087 3.10%
2009-03-26 0 1.290 1.280 1.290 1.270 1.330 244,000 319,840 1.3108 0.603 0.599 0.603 0.594 0.622 521,812 0.6129 5.74%
2009-03-25 0 1.220 1.220 1.300 1.220 1.230 44,000 53,880 1.2245 0.570 0.570 0.608 0.570 0.575 94,097 0.5726 -2.40%
2009-03-24 0 1.250 1.240 1.260 1.200 1.250 214,000 264,280 1.2350 0.585 0.580 0.589 0.561 0.585 457,655 0.5775 1.63%
2009-03-23 0 1.230 1.200 1.250 1.210 1.230 98,000 118,980 1.2141 0.575 0.561 0.585 0.566 0.575 209,580 0.5677 1.65%
2009-03-20 0 1.210 1.190 1.210 - - 0 0 - 0.566 0.556 0.566 - - 0 - -1.63%
2009-03-19 0 1.230 1.200 1.240 1.200 1.230 273,100 332,747 1.2184 0.575 0.561 0.580 0.561 0.575 584,044 0.5697 5.13%
2009-03-18 0 1.170 1.170 1.190 1.160 1.190 346,533 407,042 1.1746 0.547 0.547 0.556 0.542 0.556 741,086 0.5493 0.86%
2009-03-17 0 1.160 1.160 1.220 1.140 1.210 145,000 168,910 1.1649 0.542 0.542 0.570 0.533 0.566 310,093 0.5447 -1.69%
2009-03-16 0 1.180 1.170 1.180 1.180 1.200 414,200 489,844 1.1826 0.552 0.547 0.552 0.552 0.561 885,797 0.5530 0.00%
2009-03-13 0 1.180 1.150 1.230 1.180 1.180 30,000 35,400 1.1800 0.552 0.538 0.575 0.552 0.552 64,157 0.5518 0.85%
2009-03-12 0 1.170 1.150 1.170 1.170 1.170 30,000 35,100 1.1700 0.547 0.538 0.547 0.547 0.547 64,157 0.5471 2.63%
2009-03-11 0 1.140 1.120 1.170 1.150 1.180 112,000 129,460 1.1559 0.533 0.524 0.547 0.538 0.552 239,520 0.5405 -2.56%
2009-03-10 0 1.170 1.100 1.170 1.080 1.170 200,000 220,800 1.1040 0.547 0.514 0.547 0.505 0.547 427,715 0.5162 2.63%
2009-03-09 0 1.140 1.140 1.180 1.130 1.160 84,000 96,360 1.1471 0.533 0.533 0.552 0.528 0.542 179,640 0.5364 -6.56%
2009-03-06 0 1.220 1.180 1.220 1.220 1.220 30,000 36,600 1.2200 0.570 0.552 0.570 0.570 0.570 64,157 0.5705 0.00%
2009-03-05 0 1.220 1.180 1.280 1.220 1.220 50,000 61,000 1.2200 0.570 0.552 0.599 0.570 0.570 106,929 0.5705 0.00%
2009-03-04 0 1.220 1.190 1.220 - - 0 0 - 0.570 0.556 0.570 - - 0 - 0.00%
2009-03-03 0 1.220 1.100 1.270 - - 0 0 - 0.570 0.514 0.594 - - 0 - 0.00%
2009-03-02 0 1.220 1.120 1.250 - - 0 0 - 0.570 0.524 0.585 - - 0 - 0.00%
2009-02-27 0 1.220 1.180 1.250 - - 0 0 - 0.570 0.552 0.585 - - 0 - 0.00%
2009-02-26 0 1.220 1.190 1.240 - - 73 80 1.0959 0.570 0.556 0.580 - - 156 0.5124 0.00%
2009-02-25 0 1.220 1.200 1.240 - - 0 0 - 0.570 0.561 0.580 - - 0 - 0.00%
2009-02-24 0 1.220 1.180 1.250 1.200 1.230 30,000 36,420 1.2140 0.570 0.552 0.585 0.561 0.575 64,157 0.5677 -0.81%
2009-02-23 0 1.230 1.230 1.250 1.210 1.210 4,000 4,840 1.2100 0.575 0.575 0.585 0.566 0.566 8,554 0.5658 -1.60%
2009-02-20 0 1.250 1.220 1.250 1.220 1.250 50,000 61,240 1.2248 0.585 0.570 0.585 0.570 0.585 106,929 0.5727 0.00%
2009-02-19 0 1.250 1.210 1.250 1.250 1.250 12,000 15,000 1.2500 0.585 0.566 0.585 0.585 0.585 25,663 0.5845 0.00%
2009-02-18 0 1.250 1.210 1.250 - - 0 0 - 0.585 0.566 0.585 - - 0 - -0.79%
2009-02-17 0 1.260 1.230 1.260 1.260 1.280 230,000 292,300 1.2709 0.589 0.575 0.589 0.589 0.599 491,872 0.5943 0.00%
2009-02-16 0 1.260 1.220 1.260 1.200 1.260 40,000 49,200 1.2300 0.589 0.570 0.589 0.561 0.589 85,543 0.5751 0.80%
2009-02-13 0 1.250 1.220 1.250 1.250 1.250 40,000 50,000 1.2500 0.585 0.570 0.585 0.585 0.585 85,543 0.5845 4.17%
2009-02-12 0 1.200 1.200 1.260 1.200 1.200 50,000 62,000 1.2400 0.561 0.561 0.589 0.561 0.561 106,929 0.5798 -4.00%
2009-02-11 0 1.250 1.200 1.250 1.230 1.250 11,936 14,725 1.2337 0.585 0.561 0.585 0.575 0.585 25,526 0.5769 0.00%
2009-02-10 0 1.250 1.230 1.250 1.240 1.250 38,000 47,220 1.2426 0.585 0.575 0.585 0.580 0.585 81,266 0.5811 0.81%
2009-02-09 0 1.240 1.230 1.240 1.240 1.280 300,000 380,000 1.2667 0.580 0.575 0.580 0.580 0.599 641,572 0.5923 1.64%
2009-02-06 0 1.220 1.210 1.300 - - 0 0 - 0.570 0.566 0.608 - - 0 - 0.00%
2009-02-05 0 1.220 1.210 1.280 - - 0 0 - 0.570 0.566 0.599 - - 0 - 0.00%
2009-02-04 0 1.220 1.220 1.240 1.220 1.220 10,000 12,200 1.2200 0.570 0.570 0.580 0.570 0.570 21,386 0.5705 -1.61%
2009-02-03 0 1.240 1.200 1.240 1.240 1.240 6,000 7,440 1.2400 0.580 0.561 0.580 0.580 0.580 12,831 0.5798 3.33%
2009-02-02 0 1.200 1.200 1.250 1.200 1.210 38,000 45,720 1.2032 0.561 0.561 0.585 0.561 0.566 81,266 0.5626 -2.44%
2009-01-30 0 1.230 1.200 1.240 1.200 1.230 44,000 53,880 1.2245 0.575 0.561 0.580 0.561 0.575 94,097 0.5726 2.50%
2009-01-29 0 1.200 1.200 1.240 - - 0 0 - 0.561 0.561 0.580 - - 0 - 0.00%
2009-01-23 0 1.200 1.200 1.210 1.190 1.210 100,000 120,100 1.2010 0.561 0.561 0.566 0.556 0.566 213,857 0.5616 -3.23%
2009-01-22 0 1.240 1.200 1.240 1.180 1.240 226,000 268,600 1.1885 0.580 0.561 0.580 0.552 0.580 483,318 0.5557 2.48%
2009-01-21 0 1.210 1.200 1.230 - - 0 0 - 0.566 0.561 0.575 - - 0 - 0.00%
2009-01-20 0 1.210 1.210 1.230 1.200 1.240 114,000 138,420 1.2142 0.566 0.566 0.575 0.561 0.580 243,797 0.5678 -2.42%
2009-01-19 0 1.240 1.210 1.240 1.200 1.240 196,000 238,980 1.2193 0.580 0.566 0.580 0.561 0.580 419,160 0.5701 -1.59%
2009-01-16 0 1.260 1.220 1.260 1.200 1.290 146,000 181,060 1.2401 0.589 0.570 0.589 0.561 0.603 312,232 0.5799 0.80%
2009-01-15 0 1.250 1.210 1.250 1.220 1.250 70,480 86,266 1.2240 0.585 0.566 0.585 0.570 0.585 150,727 0.5723 -3.85%
2009-01-14 0 1.300 1.260 1.300 1.260 1.300 74,000 95,840 1.2951 0.608 0.589 0.608 0.589 0.608 158,254 0.6056 0.78%
2009-01-13 0 1.290 1.240 1.350 1.220 1.290 252,000 311,280 1.2352 0.603 0.580 0.631 0.570 0.603 538,920 0.5776 -0.77%
2009-01-12 0 1.300 1.230 1.300 - - 0 0 - 0.608 0.575 0.608 - - 0 - 0.00%
2009-01-09 0 1.300 1.260 1.330 1.270 1.310 42,000 53,980 1.2852 0.608 0.589 0.622 0.594 0.613 89,820 0.6010 0.78%
2009-01-08 0 1.290 1.290 1.330 1.290 1.300 88,000 113,920 1.2945 0.603 0.603 0.622 0.603 0.608 188,194 0.6053 -3.01%
2009-01-07 0 1.330 1.330 1.360 1.330 1.390 541,760 746,063 1.3771 0.622 0.622 0.636 0.622 0.650 1,158,593 0.6439 -1.48%
2009-01-06 0 1.350 1.330 1.360 1.300 1.350 264,000 351,360 1.3309 0.631 0.622 0.636 0.608 0.631 564,583 0.6223 1.50%
2009-01-05 0 1.330 1.330 1.360 1.300 1.390 1,801,000 2,412,350 1.3395 0.622 0.622 0.636 0.608 0.650 3,851,570 0.6263 3.10%
2009-01-02 0 1.290 1.260 1.300 1.290 1.290 110,000 141,900 1.2900 0.603 0.589 0.608 0.603 0.603 235,243 0.6032 0.78%
2008-12-31 0 1.280 1.220 1.280 - - 0 0 - 0.599 0.570 0.599 - - 0 - 0.00%
2008-12-30 0 1.280 1.210 1.300 1.290 1.300 30,000 38,720 1.2907 0.599 0.566 0.608 0.603 0.608 64,157 0.6035 0.00%
2008-12-29 0 1.280 1.210 1.280 - - 0 0 - 0.599 0.566 0.599 - - 0 - 0.00%
2008-12-24 0 1.280 1.210 1.280 - - 0 0 - 0.599 0.566 0.599 - - 0 - 0.00%
2008-12-23 0 1.280 1.260 1.280 1.210 1.280 120,000 148,180 1.2348 0.599 0.589 0.599 0.566 0.599 256,629 0.5774 2.40%
2008-12-22 0 1.250 1.250 1.270 1.250 1.270 32,000 40,460 1.2644 0.585 0.585 0.594 0.585 0.594 68,434 0.5912 -0.79%
2008-12-19 0 1.260 1.260 1.330 1.220 1.330 824,000 1,038,500 1.2603 0.589 0.589 0.622 0.570 0.622 1,762,184 0.5893 0.80%
2008-12-18 0 1.250 1.250 1.300 1.230 1.300 170,000 214,420 1.2613 0.585 0.585 0.608 0.575 0.608 363,557 0.5898 1.63%
2008-12-17 0 1.230 1.230 1.250 1.210 1.250 122,360 150,565 1.2305 0.575 0.575 0.585 0.566 0.585 261,676 0.5754 0.82%
2008-12-16 0 1.220 1.220 1.290 1.200 1.220 76,000 91,740 1.2071 0.570 0.570 0.603 0.561 0.570 162,532 0.5644 0.00%
2008-12-15 0 1.220 1.220 1.250 1.180 1.250 526,000 636,820 1.2107 0.570 0.570 0.585 0.552 0.585 1,124,889 0.5661 3.39%
2008-12-12 0 1.180 1.170 1.260 1.180 1.310 324,000 392,600 1.2117 0.552 0.547 0.589 0.552 0.613 692,898 0.5666 -9.92%
2008-12-11 0 1.310 1.310 1.350 1.290 1.350 96,000 128,480 1.3383 0.613 0.613 0.631 0.603 0.631 205,303 0.6258 -1.50%
2008-12-10 0 1.330 1.290 1.330 1.230 1.330 222,520 285,784 1.2843 0.622 0.603 0.622 0.575 0.622 475,875 0.6005 3.91%
2008-12-09 0 1.280 1.230 1.280 1.240 1.280 14,000 17,520 1.2514 0.599 0.575 0.599 0.580 0.599 29,940 0.5852 4.92%
2008-12-08 0 1.220 1.220 1.280 1.210 1.280 572,200 703,896 1.2302 0.570 0.570 0.599 0.566 0.599 1,223,692 0.5752 0.00%
2008-12-05 0 1.220 1.220 1.250 1.180 1.220 252,000 304,680 1.2090 0.570 0.570 0.585 0.552 0.570 538,920 0.5654 -2.40%
2008-12-04 0 1.250 1.240 1.250 1.220 1.290 60,000 74,860 1.2477 0.585 0.580 0.585 0.570 0.603 128,314 0.5834 -3.85%
2008-12-03 0 1.300 1.200 1.300 1.240 1.300 10,200 12,760 1.2510 0.608 0.561 0.608 0.580 0.608 21,813 0.5850 8.33%
2008-12-02 0 1.200 1.190 1.240 1.200 1.210 38,000 45,640 1.2011 0.561 0.556 0.580 0.561 0.566 81,266 0.5616 -4.00%
2008-12-01 0 1.250 1.230 1.250 1.250 1.250 54,000 67,500 1.2500 0.585 0.575 0.585 0.585 0.585 115,483 0.5845 0.81%
2008-11-28 0 1.240 1.230 1.300 1.230 1.240 20,000 24,780 1.2390 0.580 0.575 0.608 0.575 0.580 42,771 0.5794 -1.59%
2008-11-27 0 1.260 1.180 1.260 1.250 1.290 122,000 155,220 1.2723 0.589 0.552 0.589 0.585 0.603 260,906 0.5949 0.80%
2008-11-26 0 1.250 1.130 1.250 1.100 1.250 186,360 224,181 1.2029 0.585 0.528 0.585 0.514 0.585 398,544 0.5625 2.46%
2008-11-25 0 1.220 1.220 1.300 1.220 1.220 18,000 21,960 1.2200 0.570 0.570 0.608 0.570 0.570 38,494 0.5705 7.96%
2008-11-24 0 1.130 1.130 1.300 - - 0 0 - 0.528 0.528 0.608 - - 0 - 0.00%
2008-11-21 0 1.130 1.060 1.130 1.100 1.130 68,000 75,700 1.1132 0.528 0.496 0.528 0.514 0.528 145,423 0.5206 0.00%
2008-11-20 0 1.130 1.070 1.130 1.120 1.130 80,000 90,200 1.1275 0.528 0.500 0.528 0.524 0.528 171,086 0.5272 -3.42%
2008-11-19 0 1.170 1.170 1.190 1.120 1.190 168,000 196,100 1.1673 0.547 0.547 0.556 0.524 0.556 359,280 0.5458 -2.50%
2008-11-18 0 1.200 1.120 1.200 1.100 1.220 150,000 176,400 1.1760 0.561 0.524 0.561 0.514 0.570 320,786 0.5499 -6.25%
2008-11-17 0 1.280 1.120 1.280 - - 0 0 - 0.599 0.524 0.599 - - 0 - 0.00%
2008-11-14 0 1.280 1.250 1.270 1.240 1.320 242,068 312,610 1.2914 0.599 0.585 0.594 0.580 0.617 517,680 0.6039 -0.78%
2008-11-13 0 1.290 1.120 1.290 1.300 1.300 10,000 13,000 1.3000 0.603 0.524 0.603 0.608 0.608 21,386 0.6079 -0.77%
2008-11-12 0 1.300 1.200 1.300 1.250 1.310 434,000 562,700 1.2965 0.608 0.561 0.608 0.585 0.613 928,141 0.6063 -1.52%
2008-11-11 0 1.320 1.250 1.320 - - 0 0 - 0.617 0.585 0.617 - - 0 - 0.00%
2008-11-10 0 1.320 1.320 1.340 1.280 1.350 238,000 309,520 1.3005 0.617 0.617 0.627 0.599 0.631 508,980 0.6081 2.33%
2008-11-07 0 1.290 1.290 1.300 1.220 1.290 150,000 188,720 1.2581 0.603 0.603 0.608 0.570 0.603 320,786 0.5883 4.03%
2008-11-06 0 1.240 1.220 1.240 1.240 1.240 22,110 27,401 1.2393 0.580 0.570 0.580 0.580 0.580 47,284 0.5795 -1.59%
2008-11-05 0 1.260 1.240 1.260 1.230 1.260 342,000 425,980 1.2456 0.589 0.580 0.589 0.575 0.589 731,392 0.5824 3.28%
2008-11-04 0 1.220 1.190 1.220 1.220 1.220 10,000 12,200 1.2200 0.570 0.556 0.570 0.570 0.570 21,386 0.5705 0.00%
2008-11-03 0 1.220 1.200 1.220 1.170 1.220 220,000 265,460 1.2066 0.570 0.561 0.570 0.547 0.570 470,486 0.5642 1.67%
2008-10-31 0 1.200 1.200 1.280 1.150 1.150 2,000 2,300 1.1500 0.561 0.561 0.599 0.538 0.538 4,277 0.5377 -3.23%
2008-10-30 0 1.240 1.240 1.300 1.180 1.260 170,292 209,110 1.2279 0.580 0.580 0.608 0.552 0.589 364,182 0.5742 9.73%
2008-10-29 0 1.130 1.130 1.200 0.900 1.130 716,000 738,480 1.0314 0.528 0.528 0.561 0.421 0.528 1,531,218 0.4823 8.65%
2008-10-28 0 1.040 1.000 1.100 0.990 1.100 31,171,425 31,339,005 1.0054 0.486 0.468 0.514 0.463 0.514 66,662,370 0.4701 -5.45%
2008-10-27 0 1.100 1.000 1.100 1.090 1.200 272,000 307,200 1.1294 0.514 0.468 0.514 0.510 0.561 581,692 0.5281 -17.91%
2008-10-24 0 1.340 1.200 1.240 1.170 1.340 46,700 60,352 1.2923 0.627 0.561 0.580 0.547 0.627 99,871 0.6043 -2.90%
2008-10-23 0 1.380 1.380 1.400 1.250 1.400 738,000 1,017,160 1.3783 0.645 0.645 0.655 0.585 0.655 1,578,267 0.6445 -6.12%
2008-10-22 0 1.470 1.390 1.500 1.330 1.470 1,280,000 1,770,600 1.3833 0.687 0.650 0.701 0.622 0.687 2,737,374 0.6468 0.68%
2008-10-21 0 1.460 1.460 1.500 1.440 1.500 184,000 274,200 1.4902 0.683 0.683 0.701 0.673 0.701 393,497 0.6968 -2.67%
2008-10-20 0 1.500 1.460 1.500 1.500 1.500 100,000 150,000 1.5000 0.701 0.683 0.701 0.701 0.701 213,857 0.7014 0.00%
2008-10-17 0 1.500 1.430 1.500 1.480 1.640 1,476,000 2,232,800 1.5127 0.701 0.669 0.701 0.692 0.767 3,156,534 0.7074 -9.64%
2008-10-16 0 1.660 1.570 1.680 1.570 1.660 34,000 54,420 1.6006 0.776 0.734 0.786 0.734 0.776 72,711 0.7484 -1.19%
2008-10-15 0 1.680 1.650 1.700 1.680 1.700 90,000 152,400 1.6933 0.786 0.772 0.795 0.786 0.795 192,472 0.7918 -3.45%
2008-10-14 0 1.740 1.680 1.740 1.680 1.740 38,000 64,160 1.6884 0.814 0.786 0.814 0.786 0.814 81,266 0.7895 -0.57%
2008-10-13 0 1.750 1.580 1.750 1.600 1.750 86,200 144,050 1.6711 0.818 0.739 0.818 0.748 0.818 184,345 0.7814 4.79%
2008-10-10 0 1.670 1.550 1.670 - - 334,502 558,583 1.6699 0.781 0.725 0.781 - - 715,357 0.7808 0.00%
2008-10-09 0 1.670 1.670 1.760 1.670 1.820 1,156,000 2,038,780 1.7637 0.781 0.781 0.823 0.781 0.851 2,472,190 0.8247 -7.22%
2008-10-08 0 1.800 1.740 1.800 1.750 1.850 438,000 789,980 1.8036 0.842 0.814 0.842 0.818 0.865 936,695 0.8434 -3.74%
2008-10-06 0 1.870 1.780 1.870 1.800 1.870 234,000 430,120 1.8381 0.874 0.832 0.874 0.842 0.874 500,426 0.8595 -0.53%
2008-10-03 0 1.880 1.880 1.920 1.850 1.920 130,000 241,820 1.8602 0.879 0.879 0.898 0.865 0.898 278,015 0.8698 1.08%
2008-10-02 0 1.860 1.850 1.870 1.850 1.880 272,000 505,960 1.8601 0.870 0.865 0.874 0.865 0.879 581,692 0.8698 -0.53%
2008-09-30 0 1.870 1.870 1.950 1.830 1.870 80,000 148,880 1.8610 0.874 0.874 0.912 0.856 0.874 171,086 0.8702 -0.53%
2008-09-29 0 1.880 1.880 1.920 1.880 1.950 500,000 955,500 1.9110 0.879 0.879 0.898 0.879 0.912 1,069,287 0.8936 -5.05%
2008-09-26 0 1.980 1.950 1.980 1.950 2.010 396,000 781,700 1.9740 0.926 0.912 0.926 0.912 0.940 846,875 0.9230 -3.41%
2008-09-25 0 2.050 2.040 2.050 1.980 2.050 136,146 275,546 2.0239 0.959 0.954 0.959 0.926 0.959 291,158 0.9464 2.50%
2008-09-24 0 2.000 2.000 2.090 1.980 2.000 96,000 191,360 1.9933 0.935 0.935 0.977 0.926 0.935 205,303 0.9321 2.56%
2008-09-23 0 1.950 1.960 2.000 1.950 2.000 10,000 19,700 1.9700 0.912 0.916 0.935 0.912 0.935 21,386 0.9212 -2.50%
2008-09-22 0 2.000 2.000 2.040 2.000 2.050 90,000 183,500 2.0389 0.935 0.935 0.954 0.935 0.959 192,472 0.9534 0.00%
2008-09-19 0 2.000 2.000 2.070 2.000 2.100 186,100 375,116 2.0157 0.935 0.935 0.968 0.935 0.982 397,988 0.9425 2.56%
2008-09-18 0 1.950 1.800 1.950 1.610 1.950 603,000 1,091,410 1.8100 0.912 0.842 0.912 0.753 0.912 1,289,560 0.8463 0.00%
2008-09-17 0 1.950 1.900 1.950 1.900 2.000 72,600 142,190 1.9585 0.912 0.888 0.912 0.888 0.935 155,260 0.9158 -2.99%
2008-09-16 0 2.010 2.010 2.100 - - 0 0 - 0.940 0.940 0.982 - - 0 - 0.50%
2008-09-12 0 2.000 2.000 2.160 2.000 2.000 10,000 20,000 2.0000 0.935 0.935 1.010 0.935 0.935 21,386 0.9352 -0.50%
2008-09-11 0 2.010 1.950 2.050 2.010 2.030 64,000 129,240 2.0194 0.940 0.912 0.959 0.940 0.949 136,869 0.9443 -0.99%
2008-09-10 0 2.030 2.030 2.100 2.000 2.030 42,000 84,360 2.0086 0.949 0.949 0.982 0.935 0.949 89,820 0.9392 -3.33%
2008-09-09 0 2.100 2.080 2.150 - - 0 0 - 0.982 0.973 1.005 - - 0 - 0.00%
2008-09-08 0 2.100 2.100 2.150 2.100 2.100 78,000 163,800 2.1000 0.982 0.982 1.005 0.982 0.982 166,809 0.9820 -2.33%
2008-09-05 0 2.150 2.060 2.150 2.100 2.150 82,000 172,700 2.1061 1.005 0.963 1.005 0.982 1.005 175,363 0.9848 0.94%
2008-09-04 0 2.130 2.100 2.130 2.100 2.130 32,000 67,580 2.1119 0.996 0.982 0.996 0.982 0.996 68,434 0.9875 -0.23%
2008-09-03 0 2.260 2.260 2.300 2.260 2.300 94,200 215,020 2.2826 0.998 0.998 1.016 0.998 1.016 213,248 1.0083 -1.74%
2008-09-02 0 2.300 2.260 2.300 2.260 2.300 106,000 241,360 2.2770 1.016 0.998 1.016 0.998 1.016 239,961 1.0058 1.77%
2008-09-01 0 2.260 2.260 2.290 2.260 2.280 36,000 81,600 2.2667 0.998 0.998 1.012 0.998 1.007 81,496 1.0013 -1.74%
2008-08-29 0 2.300 2.220 2.300 2.300 2.330 86,000 197,980 2.3021 1.016 0.981 1.016 1.016 1.029 194,685 1.0169 0.88%
2008-08-28 0 2.280 2.200 2.310 2.280 2.320 26,000 59,680 2.2954 1.007 0.972 1.020 1.007 1.025 58,858 1.0140 -2.56%
2008-08-27 0 2.340 2.280 2.340 2.300 2.340 30,000 69,160 2.3053 1.034 1.007 1.034 1.016 1.034 67,913 1.0184 1.74%
2008-08-26 0 2.300 2.300 2.320 2.290 2.300 60,000 137,560 2.2927 1.016 1.016 1.025 1.012 1.016 135,827 1.0128 0.00%
2008-08-25 0 2.300 2.280 2.340 2.300 2.300 38,000 87,400 2.3000 1.016 1.007 1.034 1.016 1.016 86,024 1.0160 0.00%
2008-08-21 0 2.300 2.280 2.320 - - 0 0 - 1.016 1.007 1.025 - - 0 - 0.00%
2008-08-20 0 2.300 2.290 2.300 2.300 2.300 66,000 151,800 2.3000 1.016 1.012 1.016 1.016 1.016 149,410 1.0160 0.00%
2008-08-19 0 2.300 2.300 2.340 2.270 2.300 186,000 425,180 2.2859 1.016 1.016 1.034 1.003 1.016 421,064 1.0098 0.00%
2008-08-18 0 2.300 2.300 2.320 2.300 2.320 92,000 212,600 2.3109 1.016 1.016 1.025 1.016 1.025 208,268 1.0208 -0.86%
2008-08-15 0 2.320 2.300 2.320 2.300 2.340 79,000 183,130 2.3181 1.025 1.016 1.025 1.016 1.034 178,839 1.0240 -0.85%
2008-08-14 0 2.340 2.300 2.340 2.340 2.340 10,000 23,400 2.3400 1.034 1.016 1.034 1.034 1.034 22,638 1.0337 0.43%
2008-08-13 0 2.330 2.280 2.330 2.300 2.330 134,000 309,980 2.3133 1.029 1.007 1.029 1.016 1.029 303,347 1.0219 0.00%
2008-08-12 0 2.330 2.300 2.320 2.300 2.340 126,000 292,180 2.3189 1.029 1.016 1.025 1.016 1.034 285,237 1.0243 1.30%
2008-08-11 0 2.300 2.250 2.300 2.320 2.320 161,000 373,450 2.3196 1.016 0.994 1.016 1.025 1.025 364,469 1.0246 -0.86%
2008-08-08 0 2.320 2.310 2.350 2.320 2.320 158,000 366,560 2.3200 1.025 1.020 1.038 1.025 1.025 357,678 1.0248 0.00%
2008-08-07 0 2.320 2.300 2.340 2.300 2.330 215,594 499,225 2.3156 1.025 1.016 1.034 1.016 1.029 488,058 1.0229 0.43%
2008-08-05 0 2.310 2.320 2.360 2.300 2.330 120,000 277,780 2.3148 1.020 1.025 1.043 1.016 1.029 271,654 1.0226 -1.70%
2008-08-04 0 2.350 2.300 2.360 2.350 2.380 160,000 377,500 2.3594 1.038 1.016 1.043 1.038 1.051 362,205 1.0422 -1.26%
2008-08-01 0 2.380 2.330 2.380 2.330 2.380 70,000 164,880 2.3554 1.051 1.029 1.051 1.029 1.051 158,465 1.0405 2.15%
2008-07-31 0 2.330 2.330 2.380 2.310 2.340 72,000 167,260 2.3231 1.029 1.029 1.051 1.020 1.034 162,992 1.0262 0.87%
2008-07-30 0 2.310 2.310 2.350 2.300 2.320 13,498 30,951 2.2930 1.020 1.020 1.038 1.016 1.025 30,557 1.0129 1.32%
2008-07-29 0 2.280 2.280 2.320 2.280 2.350 26,000 60,220 2.3162 1.007 1.007 1.025 1.007 1.038 58,858 1.0231 -2.98%
2008-07-28 0 2.350 2.300 2.370 2.350 2.350 20,000 47,000 2.3500 1.038 1.016 1.047 1.038 1.038 45,276 1.0381 1.29%
2008-07-25 0 2.320 2.320 2.390 - - 0 0 - 1.025 1.025 1.056 - - 0 - 0.00%
2008-07-24 0 2.320 2.320 2.370 2.310 2.400 464,708 1,089,655 2.3448 1.025 1.025 1.047 1.020 1.060 1,051,998 1.0358 -3.33%
2008-07-23 0 2.400 2.390 2.400 2.390 2.420 200,000 480,060 2.4003 1.060 1.056 1.060 1.056 1.069 452,756 1.0603 0.00%
2008-07-22 0 2.400 2.400 2.430 2.340 2.480 250,400 596,496 2.3822 1.060 1.060 1.073 1.034 1.096 566,851 1.0523 2.13%
2008-07-21 0 2.350 2.350 2.400 2.250 2.400 362,000 851,340 2.3518 1.038 1.038 1.060 0.994 1.060 819,489 1.0389 6.33%
2008-07-18 0 2.210 2.190 2.220 2.190 2.300 1,244,000 2,760,120 2.2187 0.976 0.967 0.981 0.967 1.016 2,816,145 0.9801 4.74%
2008-07-17 0 2.110 2.110 2.190 2.110 2.160 250,000 536,000 2.1440 0.932 0.932 0.967 0.932 0.954 565,946 0.9471 0.00%
2008-07-16 0 2.110 2.120 2.190 2.090 2.130 190,000 400,780 2.1094 0.932 0.936 0.967 0.923 0.941 430,119 0.9318 -1.86%
2008-07-15 0 2.150 2.150 2.200 2.140 2.180 168,000 362,340 2.1568 0.950 0.950 0.972 0.945 0.963 380,315 0.9527 -2.27%
2008-07-14 0 2.200 2.120 2.200 2.200 2.230 218,000 480,880 2.2059 0.972 0.936 0.972 0.972 0.985 493,505 0.9744 -6.38%
2008-07-11 0 2.350 2.350 2.370 2.350 2.350 48,000 112,800 2.3500 1.038 1.038 1.047 1.038 1.038 108,662 1.0381 2.17%
2008-07-10 0 2.300 2.300 2.350 - - 0 0 - 1.016 1.016 1.038 - - 0 - 0.00%
2008-07-09 0 2.300 2.300 2.380 2.290 2.300 208,000 478,340 2.2997 1.016 1.016 1.051 1.012 1.016 470,867 1.0159 0.00%
2008-07-08 0 2.300 2.280 2.300 2.260 2.300 108,000 245,560 2.2737 1.016 1.007 1.016 0.998 1.016 244,488 1.0044 0.00%
2008-07-07 0 2.300 2.290 2.300 2.280 2.300 225,000 517,360 2.2994 1.016 1.012 1.016 1.007 1.016 509,351 1.0157 0.00%
2008-07-04 0 2.300 2.250 2.300 2.280 2.300 21,760 49,792 2.2882 1.016 0.994 1.016 1.007 1.016 49,260 1.0108 0.88%
2008-07-03 0 2.280 2.250 2.300 2.280 2.280 60,000 136,800 2.2800 1.007 0.994 1.016 1.007 1.007 135,827 1.0072 -0.87%
2008-07-02 0 2.300 2.270 2.300 2.300 2.300 201,000 462,230 2.2997 1.016 1.003 1.016 1.016 1.016 455,020 1.0158 -2.13%
2008-06-30 0 2.350 2.290 2.350 2.290 2.350 296,000 681,780 2.3033 1.038 1.012 1.038 1.012 1.038 670,080 1.0175 0.00%
2008-06-27 0 2.350 2.320 2.450 2.320 2.350 76,000 178,800 2.3526 1.038 1.025 1.082 1.025 1.038 172,047 1.0392 0.00%
2008-06-26 0 2.350 2.340 2.390 2.350 2.350 56,000 131,600 2.3500 1.038 1.034 1.056 1.038 1.038 126,772 1.0381 -2.08%
2008-06-25 0 2.400 2.380 2.400 2.380 2.400 20,000 47,800 2.3900 1.060 1.051 1.060 1.051 1.060 45,276 1.0558 0.00%
2008-06-24 0 2.400 2.350 2.430 2.400 2.400 48,000 115,200 2.4000 1.060 1.038 1.073 1.060 1.060 108,662 1.0602 -0.41%
2008-06-23 0 2.410 2.410 2.450 2.400 2.440 84,200 203,480 2.4166 1.065 1.065 1.082 1.060 1.078 190,610 1.0675 -2.82%
2008-06-20 0 2.480 2.420 2.580 2.440 2.480 20,100 49,437 2.4596 1.096 1.069 1.140 1.078 1.096 45,502 1.0865 0.00%
2008-06-19 0 2.480 2.420 2.580 - - 0 0 - 1.096 1.069 1.140 - - 0 - 0.00%
2008-06-18 0 2.480 2.480 2.580 - - 0 0 - 1.096 1.096 1.140 - - 0 - 0.81%
2008-06-17 0 2.460 2.460 2.500 2.460 2.500 23,392 57,565 2.4609 1.087 1.087 1.104 1.087 1.104 52,954 1.0871 -1.60%
2008-06-16 0 2.500 2.500 2.530 2.460 2.460 9,470 23,112 2.4405 1.104 1.104 1.118 1.087 1.087 21,438 1.0781 1.63%
2008-06-13 0 2.460 2.450 2.640 2.460 2.480 97,000 239,360 2.4676 1.087 1.082 1.166 1.087 1.096 219,587 1.0900 -1.60%
2008-06-12 0 2.500 2.500 2.530 2.480 2.490 40,000 99,300 2.4825 1.104 1.104 1.118 1.096 1.100 90,551 1.0966 -2.34%
2008-06-11 0 2.560 2.510 2.600 - - 0 0 - 1.131 1.109 1.149 - - 0 - 0.00%
2008-06-10 0 2.560 2.500 2.560 2.520 2.560 36,000 90,960 2.5267 1.131 1.104 1.131 1.113 1.131 81,496 1.1161 -1.54%
2008-06-06 0 2.600 2.600 2.610 2.570 2.600 268,000 691,860 2.5816 1.149 1.149 1.153 1.135 1.149 606,694 1.1404 2.36%
2008-06-05 0 2.540 2.560 2.590 2.540 2.550 96,000 244,040 2.5421 1.122 1.131 1.144 1.122 1.126 217,323 1.1229 -1.55%
2008-06-04 0 2.580 2.580 2.630 2.530 2.530 4,000 10,120 2.5300 1.140 1.140 1.162 1.118 1.118 9,055 1.1176 0.00%
2008-06-03 0 2.580 2.550 2.640 2.520 2.580 54,000 138,180 2.5589 1.140 1.126 1.166 1.113 1.140 122,244 1.1304 0.00%
2008-06-02 0 2.580 2.580 2.610 2.580 2.600 44,000 114,120 2.5936 1.140 1.140 1.153 1.140 1.149 99,606 1.1457 -0.77%
2008-05-30 0 2.600 2.600 2.620 2.600 2.610 196,000 509,860 2.6013 1.149 1.149 1.157 1.149 1.153 443,701 1.1491 0.00%
2008-05-29 0 2.600 2.570 2.600 2.580 2.600 90,000 232,800 2.5867 1.149 1.135 1.149 1.140 1.149 203,740 1.1426 0.00%
2008-05-28 0 2.600 2.600 2.620 2.600 2.600 42,000 109,200 2.6000 1.149 1.149 1.157 1.149 1.149 95,079 1.1485 0.00%
2008-05-27 0 2.600 2.600 2.610 2.550 2.600 138,000 357,900 2.5935 1.149 1.149 1.153 1.126 1.149 312,402 1.1456 1.17%
2008-05-26 0 2.570 2.530 2.570 2.530 2.580 172,000 437,340 2.5427 1.135 1.118 1.135 1.118 1.140 389,371 1.1232 -0.39%
2008-05-23 0 2.580 2.550 2.590 2.550 2.580 256,000 654,000 2.5547 1.140 1.126 1.144 1.126 1.140 579,528 1.1285 1.18%
2008-05-22 0 2.550 2.530 2.590 2.530 2.550 60,644 154,358 2.5453 1.126 1.118 1.144 1.118 1.126 137,285 1.1244 0.00%
2008-05-21 0 2.550 2.550 2.580 2.520 2.550 192,000 486,100 2.5318 1.126 1.126 1.140 1.113 1.126 434,646 1.1184 0.39%
2008-05-20 0 2.540 2.540 2.550 2.530 2.530 288,000 728,640 2.5300 1.122 1.122 1.126 1.118 1.118 651,969 1.1176 0.00%
2008-05-19 0 2.540 2.540 2.550 2.540 2.540 100,000 254,000 2.5400 1.122 1.122 1.126 1.122 1.122 226,378 1.1220 0.40%
2008-05-16 0 2.530 2.510 2.550 2.520 2.530 174,000 439,120 2.5237 1.118 1.109 1.126 1.113 1.118 393,898 1.1148 0.80%
2008-05-15 0 2.510 2.510 2.550 2.500 2.510 20,000 50,100 2.5050 1.109 1.109 1.126 1.104 1.109 45,276 1.1066 0.40%
2008-05-14 0 2.500 2.500 2.530 2.460 2.500 38,000 94,520 2.4874 1.104 1.104 1.118 1.087 1.104 86,024 1.0988 -1.19%
2008-05-13 0 2.530 2.470 2.530 2.520 2.540 30,000 75,800 2.5267 1.118 1.091 1.118 1.113 1.122 67,913 1.1161 2.02%
2008-05-09 0 2.480 2.480 2.500 2.450 2.470 150,000 368,440 2.4563 1.096 1.096 1.104 1.082 1.091 339,567 1.0850 0.40%
2008-05-08 0 2.470 2.470 2.520 2.430 2.450 60,000 146,360 2.4393 1.091 1.091 1.113 1.073 1.082 135,827 1.0775 0.82%
2008-05-07 0 2.450 2.480 2.490 2.450 2.500 84,000 208,700 2.4845 1.082 1.096 1.100 1.082 1.104 190,158 1.0975 -2.78%
2008-05-06 0 2.520 2.510 2.550 2.500 2.520 88,000 221,500 2.5170 1.113 1.109 1.126 1.104 1.113 199,213 1.1119 0.80%
2008-05-05 0 2.500 2.500 2.510 2.490 2.500 60,000 149,800 2.4967 1.104 1.104 1.109 1.100 1.104 135,827 1.1029 0.40%
2008-05-02 0 2.490 2.490 2.510 2.490 2.530 394,000 984,560 2.4989 1.100 1.100 1.109 1.100 1.118 891,930 1.1039 0.81%
2008-04-30 0 2.470 2.470 2.490 2.450 2.470 306,000 752,220 2.4582 1.091 1.091 1.100 1.082 1.091 692,717 1.0859 0.00%
2008-04-29 0 2.470 2.460 2.470 2.460 2.470 56,089 138,232 2.4645 1.091 1.087 1.091 1.087 1.091 126,973 1.0887 -0.80%
2008-04-28 0 2.490 2.470 2.500 2.450 2.520 122,000 302,420 2.4789 1.100 1.091 1.104 1.082 1.113 276,181 1.0950 0.00%
2008-04-25 0 2.490 2.390 2.400 2.400 2.500 1,270,000 3,155,640 2.4848 1.100 1.056 1.060 1.060 1.104 2,875,003 1.0976 1.22%
2008-04-24 0 2.460 2.460 2.500 2.440 2.470 248,660 609,357 2.4506 1.087 1.087 1.104 1.078 1.091 562,912 1.0825 0.82%
2008-04-23 0 2.440 2.440 2.450 2.430 2.460 378,000 924,100 2.4447 1.078 1.078 1.082 1.073 1.087 855,710 1.0799 1.24%
2008-04-22 0 2.410 2.410 2.460 - - 0 0 - 1.065 1.065 1.087 - - 0 - 0.42%
2008-04-21 0 2.400 2.400 2.450 2.400 2.430 122,000 294,660 2.4152 1.060 1.060 1.082 1.060 1.073 276,181 1.0669 0.00%
2008-04-18 0 2.400 2.400 2.500 - - 0 0 - 1.060 1.060 1.104 - - 0 - 0.84%
2008-04-17 0 2.380 2.380 2.400 2.380 2.400 250,000 597,000 2.3880 1.051 1.051 1.060 1.051 1.060 565,946 1.0549 1.71%
2008-04-16 0 2.340 2.340 2.380 2.340 2.360 90,000 211,900 2.3544 1.034 1.034 1.051 1.034 1.043 203,740 1.0400 0.00%
2008-04-15 0 2.340 2.330 2.400 2.330 2.400 318,000 756,000 2.3774 1.034 1.029 1.060 1.029 1.060 719,883 1.0502 1.30%
2008-04-14 0 2.310 2.310 2.360 2.310 2.400 990,000 2,334,320 2.3579 1.020 1.020 1.043 1.020 1.060 2,241,144 1.0416 -7.23%
2008-04-11 0 2.490 2.490 2.500 2.490 2.490 178,000 443,220 2.4900 1.100 1.100 1.104 1.100 1.100 402,953 1.0999 -0.40%
2008-04-10 0 2.500 2.410 2.590 - - 0 0 - 1.104 1.065 1.144 - - 0 - 0.00%
2008-04-09 0 2.500 2.450 2.500 2.500 2.500 44,000 110,000 2.5000 1.104 1.082 1.104 1.104 1.104 99,606 1.1043 -1.57%
2008-04-08 0 2.540 2.520 2.550 2.530 2.550 238,000 603,040 2.5338 1.122 1.113 1.126 1.118 1.126 538,780 1.1193 0.00%
2008-04-07 0 2.540 2.540 2.550 2.520 2.560 792,000 2,016,220 2.5457 1.122 1.122 1.126 1.113 1.131 1,792,916 1.1245 -0.39%
2008-04-03 0 2.550 2.550 2.600 2.510 2.600 428,000 1,110,500 2.5946 1.126 1.126 1.149 1.109 1.149 968,899 1.1461 0.39%
2008-04-02 0 2.540 2.500 2.560 2.500 2.550 174,000 440,600 2.5322 1.122 1.104 1.131 1.104 1.126 393,898 1.1186 4.53%
2008-04-01 0 2.430 2.410 2.460 2.410 2.460 56,000 135,380 2.4175 1.073 1.065 1.087 1.065 1.087 126,772 1.0679 0.41%
2008-03-31 0 2.420 2.420 2.480 2.350 2.420 213,100 509,670 2.3917 1.069 1.069 1.096 1.038 1.069 482,412 1.0565 -1.22%
2008-03-28 0 2.450 2.450 2.470 - - 0 0 - 1.082 1.082 1.091 - - 0 - 0.41%
2008-03-27 0 2.440 2.440 2.460 2.390 2.390 24,000 57,360 2.3900 1.078 1.078 1.087 1.056 1.056 54,331 1.0558 6.09%
2008-03-26 0 2.300 2.300 2.500 2.300 2.440 360,000 853,420 2.3706 1.016 1.016 1.104 1.016 1.078 814,962 1.0472 -5.74%
2008-03-25 0 2.440 2.400 2.440 2.350 2.450 192,000 460,340 2.3976 1.078 1.060 1.078 1.038 1.082 434,646 1.0591 7.96%
2008-03-20 0 2.260 2.260 2.290 2.250 2.260 58,000 130,900 2.2569 0.998 0.998 1.012 0.994 0.998 131,299 0.9970 -2.59%
2008-03-19 0 2.320 2.320 2.400 2.300 2.400 128,599 302,514 2.3524 1.025 1.025 1.060 1.016 1.060 291,120 1.0391 2.65%
2008-03-18 0 2.260 2.230 2.260 2.220 2.390 1,020,000 2,298,180 2.2531 0.998 0.985 0.998 0.981 1.056 2,309,058 0.9953 -2.16%
2008-03-17 0 2.310 2.310 2.400 2.300 2.300 53,000 121,800 2.2981 1.020 1.020 1.060 1.016 1.016 119,980 1.0152 -4.15%
2008-03-14 0 2.410 2.380 2.410 2.410 2.480 536,000 1,300,260 2.4259 1.065 1.051 1.065 1.065 1.096 1,213,387 1.0716 0.00%
2008-03-13 0 2.410 2.410 2.440 2.310 2.510 1,732,000 4,109,260 2.3726 1.065 1.065 1.078 1.020 1.109 3,920,871 1.0480 -3.98%
2008-03-12 0 2.510 2.510 2.560 2.500 2.560 140,000 351,420 2.5101 1.109 1.109 1.131 1.104 1.131 316,930 1.1088 0.40%
2008-03-11 0 2.500 2.500 2.530 2.430 2.500 86,000 213,600 2.4837 1.104 1.104 1.118 1.073 1.104 194,685 1.0972 -1.96%
2008-03-10 0 2.550 2.500 2.550 2.200 2.550 480,000 1,118,500 2.3302 1.126 1.104 1.126 0.972 1.126 1,086,615 1.0293 -1.16%
2008-03-07 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2008-03-06 0 2.580 2.560 2.660 - - 0 0 - 1.140 1.131 1.175 - - 0 - 0.00%
2008-03-05 0 2.580 2.580 2.650 2.540 2.560 60,000 152,600 2.5433 1.140 1.140 1.171 1.122 1.131 135,827 1.1235 0.78%
2008-03-04 0 2.560 2.560 2.690 2.560 2.680 104,000 266,720 2.5646 1.131 1.131 1.188 1.131 1.184 235,433 1.1329 -5.19%
2008-03-03 0 2.700 2.680 2.700 2.680 2.700 348,000 938,760 2.6976 1.193 1.184 1.193 1.184 1.193 787,796 1.1916 -0.37%
2008-02-29 0 2.710 2.700 2.750 2.670 2.740 188,010 508,966 2.7071 1.197 1.193 1.215 1.179 1.210 425,614 1.1958 1.12%
2008-02-28 0 2.680 2.650 2.690 2.600 2.680 238,000 630,580 2.6495 1.184 1.171 1.188 1.149 1.184 538,780 1.1704 3.08%
2008-02-27 0 2.600 2.600 2.650 2.570 2.600 32,000 82,900 2.5906 1.149 1.149 1.171 1.135 1.149 72,441 1.1444 1.17%
2008-02-26 0 2.570 2.500 2.570 - - 0 0 - 1.135 1.104 1.135 - - 0 - 0.00%
2008-02-25 0 2.570 2.550 2.600 - - 0 0 - 1.135 1.126 1.149 - - 0 - 0.00%
2008-02-22 0 2.570 2.570 2.600 2.500 2.500 12,000 30,500 2.5417 1.135 1.135 1.149 1.104 1.104 27,165 1.1228 -2.65%
2008-02-21 0 2.640 2.520 2.640 - - 0 0 - 1.166 1.113 1.166 - - 0 - -0.38%
2008-02-20 0 2.650 2.540 2.650 2.610 2.690 139,644 371,634 2.6613 1.171 1.122 1.171 1.153 1.188 316,124 1.1756 1.92%
2008-02-19 0 2.600 2.540 2.620 2.520 2.600 133,500 342,715 2.5672 1.149 1.122 1.157 1.113 1.149 302,215 1.1340 3.17%
2008-02-18 0 2.520 2.500 2.530 2.500 2.520 88,000 220,460 2.5052 1.113 1.104 1.118 1.104 1.113 199,213 1.1067 0.80%
2008-02-15 0 2.500 2.460 2.500 2.460 2.500 286,000 709,440 2.4806 1.104 1.087 1.104 1.087 1.104 647,442 1.0958 0.00%
2008-02-14 0 2.500 2.490 2.520 2.500 2.520 190,000 475,740 2.5039 1.104 1.100 1.113 1.104 1.113 430,119 1.1061 1.63%
2008-02-13 0 2.460 2.440 2.470 2.450 2.470 366,000 898,260 2.4543 1.087 1.078 1.091 1.082 1.091 828,544 1.0841 1.65%
2008-02-12 0 2.420 2.370 2.420 2.360 2.550 1,834,000 4,426,780 2.4137 1.069 1.047 1.069 1.043 1.126 4,151,777 1.0662 -3.20%
2008-02-11 0 2.500 2.470 2.500 2.460 2.560 454,000 1,132,040 2.4935 1.104 1.091 1.104 1.087 1.131 1,027,757 1.1015 -2.72%
2008-02-06 0 2.570 2.570 2.640 2.570 2.570 14,000 35,980 2.5700 1.135 1.135 1.166 1.135 1.135 31,693 1.1353 -0.77%
2008-02-05 0 2.590 2.590 2.610 2.570 2.670 326,000 850,760 2.6097 1.144 1.144 1.153 1.135 1.179 737,993 1.1528 -3.00%
2008-02-04 0 2.670 2.670 2.680 2.660 2.680 114,000 305,160 2.6768 1.179 1.179 1.184 1.175 1.184 258,071 1.1825 -0.37%
2008-02-01 0 2.680 2.680 2.700 2.650 2.650 80,000 212,000 2.6500 1.184 1.184 1.193 1.171 1.171 181,103 1.1706 2.68%
2008-01-31 0 2.610 2.610 2.750 2.610 2.700 14,000 37,440 2.6743 1.153 1.153 1.215 1.153 1.193 31,693 1.1813 -3.33%
2008-01-30 0 2.700 2.680 2.710 2.700 2.710 112,000 302,500 2.7009 1.193 1.184 1.197 1.193 1.197 253,544 1.1931 0.00%
2008-01-29 0 2.700 2.700 2.740 2.700 2.750 53,000 143,100 2.7000 1.193 1.193 1.210 1.193 1.215 119,980 1.1927 0.00%
2008-01-28 0 2.700 2.580 2.700 2.650 2.700 190,000 508,000 2.6737 1.193 1.140 1.193 1.171 1.193 430,119 1.1811 1.89%
2008-01-25 0 2.650 2.650 2.700 - - 0 0 - 1.171 1.171 1.193 - - 0 - 0.76%
2008-01-24 0 2.630 2.630 2.720 2.630 2.670 125,100 330,270 2.6400 1.162 1.162 1.202 1.162 1.179 283,199 1.1662 1.54%
2008-01-23 0 2.590 2.540 2.650 2.580 2.690 568,000 1,482,640 2.6103 1.144 1.122 1.171 1.140 1.188 1,285,828 1.1531 6.15%
2008-01-22 0 2.440 2.440 2.500 2.400 2.530 723,500 1,781,565 2.4624 1.078 1.078 1.104 1.060 1.118 1,637,846 1.0877 -7.92%
2008-01-21 0 2.650 2.610 2.690 2.620 2.710 194,000 515,820 2.6589 1.171 1.153 1.188 1.157 1.197 439,174 1.1745 -3.99%
2008-01-18 0 2.760 2.740 2.770 2.730 2.800 544,000 1,501,080 2.7593 1.219 1.210 1.224 1.206 1.237 1,231,498 1.2189 -2.47%
2008-01-17 0 2.830 2.760 2.890 2.710 2.830 454,000 1,258,880 2.7729 1.250 1.219 1.277 1.197 1.250 1,027,757 1.2249 1.43%
2008-01-16 0 2.790 2.790 2.900 2.780 2.830 393,000 1,103,600 2.8081 1.232 1.232 1.281 1.228 1.250 889,666 1.2405 -5.42%
2008-01-15 0 2.950 2.940 2.960 2.940 2.960 60,000 176,820 2.9470 1.303 1.299 1.308 1.299 1.308 135,827 1.3018 -1.34%
2008-01-14 0 2.990 2.990 3.000 2.970 2.990 68,002 202,766 2.9818 1.321 1.321 1.325 1.312 1.321 153,942 1.3172 0.00%
2008-01-11 0 2.990 2.990 3.000 2.990 3.070 495,130 1,498,552 3.0266 1.321 1.321 1.325 1.321 1.356 1,120,867 1.3370 -2.92%
2008-01-10 0 3.080 3.080 3.140 3.080 3.130 336,200 1,048,376 3.1183 1.361 1.361 1.387 1.361 1.383 761,084 1.3775 -0.96%
2008-01-09 0 3.110 3.110 3.130 3.060 3.130 444,000 1,381,020 3.1104 1.374 1.374 1.383 1.352 1.383 1,005,119 1.3740 -0.32%
2008-01-08 0 3.120 3.110 3.120 3.090 3.120 442,000 1,370,340 3.1003 1.378 1.374 1.378 1.365 1.378 1,000,592 1.3695 0.97%
2008-01-07 0 3.090 3.060 3.100 3.080 3.090 124,000 383,120 3.0897 1.365 1.352 1.369 1.361 1.365 280,709 1.3648 0.00%
2008-01-04 0 3.090 3.030 3.090 3.050 3.090 386,800 1,190,420 3.0776 1.365 1.338 1.365 1.347 1.365 875,631 1.3595 1.98%
2008-01-03 0 3.030 3.030 3.080 2.970 3.000 522,000 1,557,160 2.9831 1.338 1.338 1.361 1.312 1.325 1,181,694 1.3177 1.00%
2008-01-02 0 3.000 2.980 3.000 3.000 3.000 310,000 930,000 3.0000 1.325 1.316 1.325 1.325 1.325 701,773 1.3252 -0.66%
2007-12-31 0 3.020 3.020 3.090 2.960 2.960 2,000 5,920 2.9600 1.334 1.334 1.365 1.308 1.308 4,528 1.3075 1.34%
2007-12-28 0 2.980 2.950 2.980 2.980 3.000 104,000 310,720 2.9877 1.316 1.303 1.316 1.316 1.325 235,433 1.3198 -0.67%
2007-12-27 0 3.000 2.980 3.000 2.980 3.000 53,331 159,353 2.9880 1.325 1.316 1.325 1.316 1.325 120,730 1.3199 -2.60%
2007-12-24 0 3.080 3.050 3.080 2.970 3.080 42,000 126,760 3.0181 1.361 1.347 1.361 1.312 1.361 95,079 1.3332 3.01%
2007-12-21 0 2.990 2.980 3.000 2.860 2.990 530,000 1,550,980 2.9264 1.321 1.316 1.325 1.263 1.321 1,199,805 1.2927 6.41%
2007-12-20 0 2.810 2.810 2.870 2.800 2.810 88,000 246,900 2.8057 1.241 1.241 1.268 1.237 1.241 199,213 1.2394 0.36%
2007-12-19 0 2.800 2.800 2.860 2.800 2.900 724,000 2,043,960 2.8231 1.237 1.237 1.263 1.237 1.281 1,638,978 1.2471 -2.78%
2007-12-18 0 2.880 2.880 2.900 2.840 2.900 98,000 280,700 2.8643 1.272 1.272 1.281 1.255 1.281 221,851 1.2653 -0.69%
2007-12-17 0 2.900 2.900 2.930 2.860 3.000 610,000 1,781,180 2.9200 1.281 1.281 1.294 1.263 1.325 1,380,907 1.2899 -5.54%
2007-12-14 0 3.070 3.030 3.070 3.020 3.100 362,003 1,112,249 3.0725 1.356 1.338 1.356 1.334 1.369 819,496 1.3572 1.99%
2007-12-13 0 3.010 3.000 3.030 3.010 3.080 512,000 1,561,680 3.0502 1.330 1.325 1.338 1.330 1.361 1,159,057 1.3474 -1.95%
2007-12-12 0 3.070 3.060 3.100 3.040 3.090 222,000 681,860 3.0714 1.356 1.352 1.369 1.343 1.365 502,560 1.3568 0.33%
2007-12-11 0 3.060 3.050 3.120 3.050 3.120 312,000 958,540 3.0722 1.352 1.347 1.378 1.347 1.378 706,300 1.3571 -0.33%
2007-12-10 0 3.070 3.050 3.070 3.050 3.100 56,200 173,140 3.0808 1.356 1.347 1.356 1.347 1.369 127,225 1.3609 0.66%
2007-12-07 0 3.050 3.050 3.080 3.050 3.100 274,484 844,532 3.0768 1.347 1.347 1.361 1.347 1.369 621,372 1.3591 -2.24%
2007-12-06 0 3.120 3.080 3.120 3.100 3.120 282,220 880,629 3.1204 1.378 1.361 1.378 1.369 1.378 638,885 1.3784 -0.64%
2007-12-05 0 3.140 3.090 3.120 3.090 3.140 131,000 406,810 3.1054 1.387 1.365 1.378 1.365 1.387 296,555 1.3718 -0.32%
2007-12-04 0 3.150 3.120 3.150 3.090 3.150 39,464 123,012 3.1171 1.391 1.378 1.391 1.365 1.391 89,338 1.3769 0.00%
2007-12-03 0 3.150 3.100 3.150 3.100 3.250 263,370 829,849 3.1509 1.391 1.369 1.391 1.369 1.436 596,212 1.3919 0.96%
2007-11-30 0 3.120 3.100 3.150 3.070 3.120 286,000 885,320 3.0955 1.378 1.369 1.391 1.356 1.378 647,442 1.3674 2.30%
2007-11-29 0 3.050 3.050 3.080 3.000 3.080 576,000 1,755,700 3.0481 1.347 1.347 1.361 1.325 1.361 1,303,939 1.3465 0.66%
2007-11-28 0 3.030 3.010 3.040 3.000 3.040 514,000 1,545,460 3.0067 1.338 1.330 1.343 1.325 1.343 1,163,584 1.3282 -0.66%
2007-11-27 0 3.050 3.050 3.060 3.030 3.060 46,093 139,996 3.0373 1.347 1.347 1.352 1.338 1.352 104,345 1.3417 -0.33%
2007-11-26 0 3.060 3.050 3.070 3.030 3.060 234,000 713,080 3.0474 1.352 1.347 1.356 1.338 1.352 529,725 1.3461 -0.33%
2007-11-23 0 3.070 3.000 3.070 2.980 3.080 358,400 1,078,200 3.0084 1.356 1.325 1.356 1.316 1.361 811,340 1.3289 1.99%
2007-11-22 0 3.010 3.000 3.010 3.010 3.080 128,628 389,653 3.0293 1.330 1.325 1.330 1.330 1.361 291,186 1.3382 -2.27%
2007-11-21 0 3.080 3.030 3.080 3.030 3.100 302,641 930,818 3.0757 1.361 1.338 1.361 1.338 1.369 685,113 1.3586 -0.65%
2007-11-20 0 3.100 3.070 3.100 3.040 3.100 578,000 1,778,200 3.0765 1.369 1.356 1.369 1.343 1.369 1,308,466 1.3590 -1.59%
2007-11-19 0 3.150 3.110 3.150 3.110 3.150 363,200 1,135,720 3.1270 1.391 1.374 1.391 1.374 1.391 822,206 1.3813 0.64%
2007-11-16 0 3.130 3.100 3.130 3.100 3.170 551,598 1,719,077 3.1165 1.383 1.369 1.383 1.369 1.400 1,248,698 1.3767 -1.57%
2007-11-15 0 3.180 3.150 3.180 3.130 3.180 63,210 199,095 3.1497 1.405 1.391 1.405 1.383 1.405 143,094 1.3914 1.27%
2007-11-14 0 3.140 3.180 3.220 3.120 3.220 374,319 1,184,689 3.1649 1.387 1.405 1.422 1.378 1.422 847,377 1.3981 -0.32%
2007-11-13 0 3.150 3.150 3.170 3.100 3.150 1,050,000 3,271,960 3.1162 1.391 1.391 1.400 1.369 1.391 2,376,971 1.3765 0.00%
2007-11-12 0 3.150 3.120 3.150 3.070 3.210 1,238,000 3,873,440 3.1288 1.391 1.378 1.391 1.356 1.418 2,802,562 1.3821 -5.12%
2007-11-09 0 3.320 3.300 3.320 3.280 3.340 741,261 2,457,590 3.3154 1.467 1.458 1.467 1.449 1.475 1,678,054 1.4645 0.30%
2007-11-08 0 3.310 3.310 3.330 3.310 3.380 486,702 1,625,265 3.3393 1.462 1.462 1.471 1.462 1.493 1,101,787 1.4751 -3.22%
2007-11-07 0 3.420 3.400 3.410 3.380 3.460 1,380,209 4,711,591 3.4137 1.511 1.502 1.506 1.493 1.528 3,124,493 1.5080 1.79%
2007-11-06 0 3.360 3.340 3.360 3.300 3.360 118,000 393,040 3.3308 1.484 1.475 1.484 1.458 1.484 267,126 1.4714 0.30%
2007-11-05 0 3.350 3.350 3.400 3.300 3.350 376,000 1,249,140 3.3222 1.480 1.480 1.502 1.458 1.480 851,182 1.4675 -1.18%
2007-11-02 0 3.390 3.370 3.390 3.390 3.450 299,000 1,019,690 3.4103 1.497 1.489 1.497 1.497 1.524 676,871 1.5065 -3.14%
2007-11-01 0 3.500 3.500 3.530 3.400 3.550 1,124,000 3,896,820 3.4669 1.546 1.546 1.559 1.502 1.568 2,544,491 1.5315 -1.41%
2007-10-31 0 3.550 3.530 3.550 3.500 3.560 306,000 1,076,906 3.5193 1.568 1.559 1.568 1.546 1.573 692,717 1.5546 -0.28%
2007-10-30 0 3.560 3.560 3.600 3.470 3.640 2,294,229 8,179,771 3.5654 1.573 1.573 1.590 1.533 1.608 5,193,635 1.5750 1.71%
2007-10-29 0 3.500 3.500 3.540 3.330 3.550 1,944,000 6,695,800 3.4443 1.546 1.546 1.564 1.471 1.568 4,400,793 1.5215 5.42%
2007-10-26 0 3.320 3.320 3.330 3.250 3.340 767,096 2,535,144 3.3049 1.467 1.467 1.471 1.436 1.475 1,736,538 1.4599 2.15%
2007-10-25 0 3.250 3.230 3.250 3.210 3.250 703,000 2,268,470 3.2268 1.436 1.427 1.436 1.418 1.436 1,591,439 1.4254 0.62%
2007-10-24 0 3.230 3.230 3.250 3.220 3.260 494,000 1,596,340 3.2315 1.427 1.427 1.436 1.422 1.440 1,118,308 1.4275 0.00%
2007-10-23 0 3.230 3.230 3.250 3.200 3.240 491,220 1,583,192 3.2230 1.427 1.427 1.436 1.414 1.431 1,112,015 1.4237 0.94%
2007-10-22 0 3.200 3.200 3.210 3.150 3.220 854,000 2,729,820 3.1965 1.414 1.414 1.418 1.391 1.422 1,933,270 1.4120 0.00%
2007-10-18 0 3.200 3.200 3.210 3.140 3.240 773,236 2,479,806 3.2070 1.414 1.414 1.418 1.387 1.431 1,750,438 1.4167 -0.31%
2007-10-17 0 3.210 3.100 3.220 3.200 3.250 533,100 1,709,510 3.2067 1.418 1.369 1.422 1.414 1.436 1,206,822 1.4165 -0.93%
2007-10-16 0 3.240 3.240 3.250 3.160 3.270 1,752,201 5,643,007 3.2205 1.431 1.431 1.436 1.396 1.444 3,966,602 1.4226 3.51%
2007-10-15 0 3.130 3.130 3.140 3.100 3.160 276,339 867,815 3.1404 1.383 1.383 1.387 1.369 1.396 625,571 1.3872 -0.32%
2007-10-12 0 3.140 3.130 3.140 3.100 3.160 593,420 1,859,023 3.1327 1.387 1.383 1.387 1.369 1.396 1,343,374 1.3838 0.00%
2007-10-11 0 3.140 3.120 3.150 3.100 3.150 270,037 846,034 3.1330 1.387 1.378 1.391 1.369 1.391 611,305 1.3840 0.00%
2007-10-10 0 3.140 3.130 3.140 3.090 3.150 497,000 1,551,420 3.1216 1.387 1.383 1.387 1.365 1.391 1,125,100 1.3789 1.62%
2007-10-09 0 3.090 3.080 3.110 3.090 3.100 248,242 767,968 3.0936 1.365 1.361 1.374 1.365 1.369 561,966 1.3666 0.00%
2007-10-08 0 3.090 3.080 3.090 3.080 3.100 525,028 1,623,244 3.0917 1.365 1.361 1.365 1.361 1.369 1,188,549 1.3657 0.32%
2007-10-05 0 3.080 3.080 3.090 3.050 3.110 698,000 2,146,380 3.0750 1.361 1.361 1.365 1.347 1.374 1,580,120 1.3584 0.00%
2007-10-04 0 3.080 3.060 3.080 3.060 3.150 419,320 1,303,847 3.1094 1.361 1.352 1.361 1.352 1.391 949,249 1.3736 -1.60%
2007-10-03 0 3.130 3.110 3.160 3.110 3.280 2,261,000 7,279,160 3.2194 1.383 1.374 1.396 1.374 1.449 5,118,412 1.4222 -2.19%
2007-10-02 0 3.200 3.200 3.220 3.180 3.300 747,200 2,408,000 3.2227 1.414 1.414 1.422 1.405 1.458 1,691,498 1.4236 1.27%
2007-09-28 0 3.160 3.160 3.180 3.130 3.180 239,522 757,562 3.1628 1.396 1.396 1.405 1.383 1.405 542,226 1.3971 0.32%
2007-09-27 0 3.150 3.150 3.160 3.120 3.190 678,000 2,142,100 3.1594 1.391 1.391 1.396 1.378 1.409 1,534,844 1.3956 0.64%
2007-09-25 0 3.130 3.130 3.150 3.110 3.170 770,300 2,409,333 3.1278 1.383 1.383 1.391 1.374 1.400 1,743,791 1.3817 0.32%
2007-09-24 0 3.120 3.120 3.130 3.070 3.130 173,092 538,752 3.1125 1.378 1.378 1.383 1.356 1.383 391,843 1.3749 0.00%
2007-09-21 0 3.120 3.110 3.130 3.110 3.140 498,000 1,551,940 3.1163 1.378 1.374 1.383 1.374 1.387 1,127,364 1.3766 0.32%
2007-09-20 0 3.110 3.110 3.130 3.050 3.140 355,356 1,106,138 3.1128 1.374 1.374 1.383 1.347 1.387 804,449 1.3750 -1.58%
2007-09-19 0 3.160 3.150 3.160 3.100 3.160 620,000 1,940,740 3.1302 1.396 1.391 1.396 1.369 1.396 1,403,545 1.3827 2.60%
2007-09-18 0 3.080 3.050 3.080 3.050 3.120 278,000 853,500 3.0701 1.361 1.347 1.361 1.347 1.378 629,331 1.3562 -2.22%
2007-09-17 0 3.150 3.150 3.170 3.110 3.210 705,100 2,231,835 3.1653 1.391 1.391 1.400 1.374 1.418 1,596,193 1.3982 -0.32%
2007-09-14 0 3.160 3.150 3.170 3.060 3.180 1,268,311 3,988,573 3.1448 1.396 1.391 1.400 1.352 1.405 2,871,180 1.3892 2.60%
2007-09-13 0 3.080 3.050 3.090 2.970 3.130 952,000 2,910,420 3.0572 1.361 1.347 1.365 1.312 1.383 2,155,121 1.3505 2.67%
2007-09-12 0 3.000 2.990 3.000 2.930 3.020 503,384 1,504,416 2.9886 1.325 1.321 1.325 1.294 1.334 1,139,552 1.3202 1.35%
2007-09-11 0 2.960 2.970 2.980 2.950 3.070 162,000 483,080 2.9820 1.308 1.312 1.316 1.303 1.356 366,733 1.3173 0.34%
2007-09-10 0 2.950 2.900 2.950 2.950 3.040 376,000 1,121,800 2.9835 1.303 1.281 1.303 1.303 1.343 851,182 1.3179 0.00%
2007-09-07 0 2.950 2.940 2.950 2.910 3.000 138,000 406,180 2.9433 1.303 1.299 1.303 1.285 1.325 312,402 1.3002 -0.84%
2007-09-06 0 3.100 3.100 3.120 3.030 3.100 280,200 853,789 3.0471 1.314 1.314 1.323 1.284 1.314 660,964 1.2917 1.31%
2007-09-05 0 3.060 3.050 3.070 3.060 3.090 172,464 530,454 3.0757 1.297 1.293 1.301 1.297 1.310 406,825 1.3039 -0.33%
2007-09-04 0 3.070 3.070 3.090 3.010 3.120 341,800 1,059,130 3.0987 1.301 1.301 1.310 1.276 1.323 806,272 1.3136 0.99%
2007-09-03 0 3.040 3.040 3.060 3.000 3.080 204,000 620,480 3.0416 1.289 1.289 1.297 1.272 1.306 481,215 1.2894 0.33%
2007-08-31 0 3.030 3.030 3.040 3.000 3.050 104,000 313,980 3.0190 1.284 1.284 1.289 1.272 1.293 245,326 1.2799 0.33%
2007-08-30 0 3.020 3.000 3.020 2.990 3.020 216,300 650,035 3.0052 1.280 1.272 1.280 1.268 1.280 510,230 1.2740 1.68%
2007-08-29 0 2.970 2.950 3.000 2.900 2.970 358,000 1,047,880 2.9270 1.259 1.251 1.272 1.229 1.259 844,486 1.2408 -1.66%
2007-08-28 0 3.020 3.010 3.020 3.010 3.100 274,000 840,860 3.0688 1.280 1.276 1.280 1.276 1.314 646,338 1.3010 -1.95%
2007-08-27 0 3.080 3.060 3.080 2.970 3.120 732,042 2,251,306 3.0754 1.306 1.297 1.306 1.259 1.323 1,726,813 1.3037 4.76%
2007-08-24 0 2.940 2.930 2.940 2.930 2.980 202,000 595,160 2.9463 1.246 1.242 1.246 1.242 1.263 476,498 1.2490 -0.68%
2007-08-23 0 2.960 2.950 2.980 2.960 3.000 210,000 626,320 2.9825 1.255 1.251 1.263 1.255 1.272 495,369 1.2644 1.02%
2007-08-22 0 2.930 2.930 2.940 2.860 2.920 174,000 502,800 2.8897 1.242 1.242 1.246 1.212 1.238 410,448 1.2250 2.81%
2007-08-21 0 2.850 2.830 2.850 2.850 2.950 436,000 1,254,360 2.8770 1.208 1.200 1.208 1.208 1.251 1,028,480 1.2196 1.42%
2007-08-20 0 2.810 2.800 2.830 2.750 2.850 874,000 2,455,100 2.8090 1.191 1.187 1.200 1.166 1.208 2,061,678 1.1908 2.55%
2007-08-17 0 2.740 2.600 2.740 2.500 2.740 1,692,000 4,450,796 2.6305 1.162 1.102 1.162 1.060 1.162 3,991,257 1.1151 3.40%
2007-08-16 0 2.650 2.650 2.760 2.640 3.010 2,085,200 5,728,296 2.7471 1.123 1.123 1.170 1.119 1.276 4,918,777 1.1646 -11.07%
2007-08-15 0 2.980 2.970 3.020 2.970 3.090 741,000 2,240,210 3.0232 1.263 1.259 1.280 1.259 1.310 1,747,944 1.2816 -3.56%
2007-08-14 0 3.090 3.090 3.100 3.070 3.090 303,300 934,040 3.0796 1.310 1.310 1.314 1.301 1.310 715,454 1.3055 0.00%
2007-08-13 0 3.090 3.090 3.110 3.030 3.090 438,000 1,337,120 3.0528 1.310 1.310 1.318 1.284 1.310 1,033,198 1.2942 0.98%
2007-08-10 0 3.060 3.060 3.080 3.000 3.100 686,056 2,089,987 3.0464 1.297 1.297 1.306 1.272 1.314 1,618,337 1.2914 -3.77%
2007-08-09 0 3.180 3.180 3.190 3.170 3.200 356,836 1,137,356 3.1873 1.348 1.348 1.352 1.344 1.357 841,740 1.3512 -0.62%
2007-08-08 0 3.200 3.200 3.210 3.120 3.200 150,840 476,547 3.1593 1.357 1.357 1.361 1.323 1.357 355,816 1.3393 3.56%
2007-08-07 0 3.090 3.090 3.130 3.070 3.260 525,200 1,659,120 3.1590 1.310 1.310 1.327 1.301 1.382 1,238,894 1.3392 -5.50%
2007-08-06 0 3.270 3.230 3.270 3.200 3.270 1,112,000 3,595,660 3.2335 1.386 1.369 1.386 1.357 1.386 2,623,096 1.3708 -0.91%
2007-08-03 0 3.300 3.290 3.300 3.240 3.310 1,540,000 5,032,260 3.2677 1.399 1.395 1.399 1.374 1.403 3,632,705 1.3853 1.85%
2007-08-02 0 3.240 3.210 3.240 3.120 3.260 1,622,660 5,173,346 3.1882 1.374 1.361 1.374 1.323 1.382 3,827,691 1.3516 1.89%
2007-08-01 0 3.180 3.150 3.180 3.120 3.310 1,488,000 4,774,580 3.2087 1.348 1.335 1.348 1.323 1.403 3,510,042 1.3603 -3.05%
2007-07-31 0 3.280 3.270 3.280 3.270 3.320 1,050,000 3,449,900 3.2856 1.390 1.386 1.390 1.386 1.407 2,476,844 1.3929 1.23%
2007-07-30 0 3.240 3.240 3.250 3.130 3.240 682,000 2,185,020 3.2038 1.374 1.374 1.378 1.327 1.374 1,608,769 1.3582 2.21%
2007-07-27 0 3.170 3.170 3.200 3.160 3.220 1,632,000 5,212,180 3.1937 1.344 1.344 1.357 1.340 1.365 3,849,723 1.3539 -3.94%
2007-07-26 0 3.300 3.290 3.300 3.280 3.360 1,661,498 5,526,189 3.3260 1.399 1.395 1.399 1.390 1.424 3,919,306 1.4100 -2.08%
2007-07-25 0 3.370 3.370 3.380 3.360 3.400 1,804,000 6,098,200 3.3804 1.429 1.429 1.433 1.424 1.441 4,255,454 1.4330 -2.03%
2007-07-24 0 3.440 3.420 3.430 3.280 3.440 2,579,334 8,652,907 3.3547 1.458 1.450 1.454 1.390 1.458 6,084,389 1.4221 3.93%
2007-07-23 0 3.310 3.300 3.310 3.270 3.320 1,493,464 4,907,294 3.2858 1.403 1.399 1.403 1.386 1.407 3,522,931 1.3930 -0.30%
2007-07-20 0 3.320 3.310 3.320 3.240 3.320 1,649,492 5,419,329 3.2855 1.407 1.403 1.407 1.374 1.407 3,890,985 1.3928 2.79%
2007-07-19 0 3.230 3.220 3.230 3.200 3.250 995,000 3,209,710 3.2258 1.369 1.365 1.369 1.357 1.378 2,347,105 1.3675 -0.62%
2007-07-18 0 3.250 3.250 3.260 3.240 3.300 1,444,000 4,700,880 3.2555 1.378 1.378 1.382 1.374 1.399 3,406,250 1.3801 -1.52%
2007-07-17 0 3.300 3.280 3.300 3.260 3.380 956,000 3,154,580 3.2998 1.399 1.390 1.399 1.382 1.433 2,255,108 1.3989 -0.60%
2007-07-16 0 3.320 3.310 3.320 3.280 3.340 1,620,100 5,367,774 3.3132 1.407 1.403 1.407 1.390 1.416 3,821,653 1.4046 0.30%
2007-07-13 0 3.310 3.310 3.320 3.240 3.450 3,956,664 13,073,725 3.3042 1.403 1.403 1.407 1.374 1.463 9,333,371 1.4008 -4.06%
2007-07-12 0 3.450 3.450 3.500 3.440 3.650 855,000 3,023,580 3.5364 1.463 1.463 1.484 1.458 1.547 2,016,859 1.4992 -4.17%
2007-07-11 0 3.600 3.590 3.600 3.560 3.620 1,272,200 4,562,364 3.5862 1.526 1.522 1.526 1.509 1.535 3,000,992 1.5203 -1.64%
2007-07-10 0 3.660 3.660 3.700 3.600 3.750 496,585 1,822,018 3.6691 1.552 1.552 1.569 1.526 1.590 1,171,394 1.5554 -2.40%
2007-07-09 0 3.750 3.740 3.780 3.730 3.800 980,000 3,702,320 3.7779 1.590 1.585 1.602 1.581 1.611 2,311,721 1.6015 0.81%
2007-07-06 0 3.720 3.710 3.740 3.710 3.780 1,056,060 3,941,590 3.7324 1.577 1.573 1.585 1.573 1.602 2,491,139 1.5822 -0.80%
2007-07-05 0 3.750 3.750 3.770 3.690 3.790 2,344,100 8,800,725 3.7544 1.590 1.590 1.598 1.564 1.607 5,529,496 1.5916 2.46%
2007-07-04 0 3.660 3.650 3.680 3.520 3.670 2,786,200 10,017,620 3.5954 1.552 1.547 1.560 1.492 1.556 6,572,365 1.5242 3.68%
2007-07-03 0 3.530 3.510 3.530 3.320 3.550 1,636,601 5,677,375 3.4690 1.496 1.488 1.496 1.407 1.505 3,860,577 1.4706 5.69%
2007-06-29 0 3.340 3.330 3.360 3.320 3.360 799,100 2,673,222 3.3453 1.416 1.412 1.424 1.407 1.424 1,884,996 1.4182 0.00%
2007-06-28 0 3.340 3.330 3.340 3.300 3.360 778,000 2,593,360 3.3334 1.416 1.412 1.416 1.399 1.424 1,835,224 1.4131 1.83%
2007-06-27 0 3.280 3.250 3.280 3.250 3.370 607,000 2,000,990 3.2965 1.390 1.378 1.390 1.378 1.429 1,431,852 1.3975 1.55%
2007-06-26 0 3.230 3.230 3.250 3.230 3.260 367,000 1,190,680 3.2444 1.369 1.369 1.378 1.369 1.382 865,716 1.3754 0.00%
2007-06-25 0 3.230 3.230 3.240 3.100 3.240 831,085 2,675,949 3.2198 1.369 1.369 1.374 1.314 1.374 1,960,446 1.3650 1.57%
2007-06-22 0 3.180 3.180 3.200 3.110 3.310 3,194,000 10,234,280 3.2042 1.348 1.348 1.357 1.318 1.403 7,534,324 1.3584 -5.07%
2007-06-21 0 3.350 3.340 3.350 3.340 3.390 786,313 2,640,497 3.3581 1.420 1.416 1.420 1.416 1.437 1,854,833 1.4236 -1.18%
2007-06-20 0 3.390 3.390 3.400 3.380 3.460 1,171,368 3,983,203 3.4005 1.437 1.437 1.441 1.433 1.467 2,763,139 1.4415 -2.02%
2007-06-18 0 3.460 3.460 3.480 3.440 3.600 1,577,000 5,573,420 3.5342 1.467 1.467 1.475 1.458 1.526 3,719,984 1.4982 -1.98%
2007-06-15 0 3.530 3.510 3.530 3.500 3.590 1,598,525 5,666,747 3.5450 1.496 1.488 1.496 1.484 1.522 3,770,759 1.5028 1.44%
2007-06-14 0 3.480 3.470 3.480 3.420 3.490 1,646,000 5,688,280 3.4558 1.475 1.471 1.475 1.450 1.480 3,882,748 1.4650 0.87%
2007-06-13 0 3.450 3.430 3.440 3.360 3.480 732,000 2,507,660 3.4258 1.463 1.454 1.458 1.424 1.475 1,726,714 1.4523 0.00%
2007-06-12 0 3.450 3.450 3.470 3.410 3.520 1,088,900 3,775,700 3.4674 1.463 1.463 1.471 1.446 1.492 2,568,605 1.4699 0.00%
2007-06-11 0 3.450 3.450 3.460 3.350 3.520 1,759,273 6,066,257 3.4482 1.463 1.463 1.467 1.420 1.492 4,149,948 1.4618 3.29%
2007-06-08 0 3.340 3.320 3.340 3.180 3.340 1,163,490 3,797,755 3.2641 1.416 1.407 1.416 1.348 1.416 2,744,556 1.3837 2.77%
2007-06-07 0 3.250 3.230 3.250 3.090 3.260 1,410,000 4,484,440 3.1805 1.378 1.369 1.378 1.310 1.382 3,326,048 1.3483 3.50%
2007-06-06 0 3.140 3.140 3.160 3.090 3.160 451,487 1,418,290 3.1414 1.331 1.331 1.340 1.310 1.340 1,065,012 1.3317 0.64%
2007-06-05 0 3.120 3.110 3.130 3.020 3.170 1,081,593 3,368,625 3.1145 1.323 1.318 1.327 1.280 1.344 2,551,369 1.3203 -1.58%
2007-06-04 0 3.170 3.170 3.190 3.160 3.240 689,629 2,198,081 3.1873 1.344 1.344 1.352 1.340 1.374 1,626,765 1.3512 -0.31%
2007-06-01 0 3.180 3.170 3.180 3.130 3.200 1,902,500 6,034,040 3.1716 1.348 1.344 1.348 1.327 1.357 4,487,806 1.3445 0.95%
2007-05-31 0 3.150 3.130 3.150 3.100 3.170 1,030,400 3,238,412 3.1429 1.335 1.327 1.335 1.314 1.344 2,430,610 1.3323 2.61%
2007-05-30 0 3.070 3.060 3.080 3.060 3.130 656,000 2,024,100 3.0855 1.301 1.297 1.306 1.297 1.327 1,547,438 1.3080 -1.92%
2007-05-29 0 3.130 3.120 3.130 3.090 3.150 776,165 2,419,777 3.1176 1.327 1.323 1.327 1.310 1.335 1,830,895 1.3216 0.64%
2007-05-28 0 3.110 3.110 3.120 3.090 3.200 988,380 3,106,842 3.1434 1.318 1.318 1.323 1.310 1.357 2,331,489 1.3326 -0.96%
2007-05-25 0 3.140 3.120 3.140 3.050 3.140 1,133,200 3,520,804 3.1070 1.331 1.323 1.331 1.293 1.331 2,673,105 1.3171 -0.32%
2007-05-23 0 3.150 3.140 3.150 3.050 3.160 2,076,269 6,457,549 3.1102 1.335 1.331 1.335 1.293 1.340 4,897,709 1.3185 2.61%
2007-05-22 0 3.070 3.050 3.070 3.040 3.120 1,173,000 3,600,690 3.0696 1.301 1.293 1.301 1.289 1.323 2,766,989 1.3013 -0.65%
2007-05-21 0 3.090 3.080 3.090 2.970 3.120 2,136,000 6,568,360 3.0751 1.310 1.306 1.310 1.259 1.323 5,038,609 1.3036 4.75%
2007-05-18 0 2.950 2.950 2.960 2.900 3.040 1,219,292 3,614,667 2.9646 1.251 1.251 1.255 1.229 1.289 2,876,187 1.2568 -2.32%
2007-05-17 0 3.020 3.000 3.020 2.970 3.180 3,966,829 12,290,647 3.0984 1.280 1.272 1.280 1.259 1.348 9,357,350 1.3135 -0.98%
2007-05-16 0 3.050 3.050 3.060 2.790 3.060 7,878,000 23,044,820 2.9252 1.293 1.293 1.297 1.183 1.297 18,583,408 1.2401 10.11%
2007-05-15 0 2.770 2.760 2.770 2.740 2.850 7,405,464 20,725,042 2.7986 1.174 1.170 1.174 1.162 1.208 17,468,743 1.1864 2.21%
2007-05-14 0 2.710 2.710 2.730 2.710 2.760 3,466,000 9,481,320 2.7355 1.149 1.149 1.157 1.149 1.170 8,175,945 1.1597 0.37%
2007-05-11 0 2.700 2.690 2.700 2.680 2.720 2,808,000 7,576,260 2.6981 1.145 1.140 1.145 1.136 1.153 6,623,789 1.1438 -0.74%
2007-05-10 0 2.720 2.720 2.730 2.700 2.730 1,928,893 5,243,341 2.7183 1.153 1.153 1.157 1.145 1.157 4,550,064 1.1524 0.37%
2007-05-09 0 2.710 2.700 2.710 2.700 2.730 3,028,928 8,224,370 2.7153 1.149 1.145 1.149 1.145 1.157 7,144,936 1.1511 -0.37%
2007-05-08 0 2.720 2.710 2.730 2.720 2.780 1,912,000 5,231,380 2.7361 1.153 1.149 1.157 1.153 1.179 4,510,215 1.1599 -1.45%
2007-05-07 0 2.760 2.760 2.770 2.730 2.790 4,068,085 11,200,004 2.7531 1.170 1.170 1.174 1.157 1.183 9,596,202 1.1671 2.22%
2007-05-04 0 2.700 2.690 2.700 2.680 2.720 4,756,000 12,842,540 2.7003 1.145 1.140 1.145 1.136 1.153 11,218,924 1.1447 1.50%
2007-05-03 0 2.660 2.650 2.670 2.550 2.700 2,158,000 5,670,760 2.6278 1.128 1.123 1.132 1.081 1.145 5,090,504 1.1140 3.91%
2007-05-02 0 2.560 2.560 2.580 2.560 2.650 2,888,000 7,520,620 2.6041 1.085 1.085 1.094 1.085 1.123 6,812,501 1.1039 -1.54%
2007-04-30 0 2.600 2.600 2.610 2.600 2.750 3,520,678 9,291,225 2.6390 1.102 1.102 1.106 1.102 1.166 8,304,924 1.1188 -4.76%
2007-04-27 0 2.730 2.710 2.730 2.710 2.810 2,141,610 5,925,171 2.7667 1.157 1.149 1.157 1.149 1.191 5,051,842 1.1729 -2.50%
2007-04-26 0 2.800 2.790 2.810 2.760 2.830 688,000 1,920,040 2.7908 1.187 1.183 1.191 1.170 1.200 1,622,923 1.1831 1.08%
2007-04-25 0 2.770 2.760 2.770 2.750 2.850 1,006,000 2,805,740 2.7890 1.174 1.170 1.174 1.166 1.208 2,373,053 1.1823 0.00%
2007-04-24 0 2.770 2.760 2.780 2.760 2.820 1,484,000 4,141,580 2.7908 1.174 1.170 1.179 1.170 1.195 3,500,606 1.1831 -1.77%
2007-04-23 0 2.820 2.820 2.850 2.820 2.900 1,250,492 3,562,684 2.8490 1.195 1.195 1.208 1.195 1.229 2,949,785 1.2078 -2.42%
2007-04-20 0 2.890 2.850 2.890 2.830 2.890 540,000 1,533,940 2.8406 1.225 1.208 1.225 1.200 1.225 1,273,806 1.2042 2.48%
2007-04-19 0 2.820 2.800 2.820 2.810 2.850 876,000 2,472,020 2.8219 1.195 1.187 1.195 1.191 1.208 2,066,396 1.1963 -1.74%
2007-04-18 0 2.870 2.860 2.900 2.850 3.000 2,500,000 7,276,680 2.9107 1.217 1.212 1.229 1.208 1.272 5,897,248 1.2339 -3.69%
2007-04-17 0 2.980 2.980 3.000 2.980 3.010 1,440,998 4,318,034 2.9966 1.263 1.263 1.272 1.263 1.276 3,399,169 1.2703 -1.00%
2007-04-16 0 3.010 2.990 3.010 2.990 3.010 306,860 923,037 3.0080 1.276 1.268 1.276 1.268 1.276 723,852 1.2752 0.67%
2007-04-13 0 2.990 2.990 3.000 2.970 3.080 552,000 1,649,400 2.9880 1.268 1.268 1.272 1.259 1.306 1,302,112 1.2667 0.00%
2007-04-12 0 2.990 2.990 3.010 2.980 3.010 856,000 2,560,540 2.9913 1.268 1.268 1.276 1.263 1.276 2,019,218 1.2681 0.00%
2007-04-11 0 2.990 2.990 3.010 2.990 3.020 306,000 920,620 3.0086 1.268 1.268 1.276 1.268 1.280 721,823 1.2754 -0.66%
2007-04-10 0 3.010 3.010 3.020 3.000 3.050 338,450 1,019,331 3.0118 1.276 1.276 1.280 1.272 1.293 798,369 1.2768 0.00%
2007-04-04 0 3.010 3.010 3.050 2.970 3.050 314,000 944,720 3.0087 1.276 1.276 1.293 1.259 1.293 740,694 1.2755 1.01%
2007-04-03 0 2.980 2.980 3.000 2.980 3.050 1,164,000 3,491,700 2.9997 1.263 1.263 1.272 1.263 1.293 2,745,759 1.2717 -2.30%
2007-04-02 0 3.050 3.030 3.050 3.040 3.080 504,000 1,537,260 3.0501 1.293 1.284 1.293 1.289 1.306 1,188,885 1.2930 -0.65%
2007-03-30 0 3.070 3.050 3.070 3.050 3.090 442,400 1,357,236 3.0679 1.301 1.293 1.301 1.293 1.310 1,043,577 1.3006 0.33%
2007-03-29 0 3.060 3.060 3.080 3.050 3.070 183,000 560,390 3.0622 1.297 1.297 1.306 1.293 1.301 431,679 1.2982 -0.65%
2007-03-28 0 3.080 3.070 3.090 3.080 3.100 206,878 637,874 3.0833 1.306 1.301 1.310 1.306 1.314 488,004 1.3071 -0.65%
2007-03-27 0 3.100 3.080 3.100 3.090 3.140 270,833 839,979 3.1015 1.314 1.306 1.314 1.310 1.331 638,868 1.3148 -1.27%
2007-03-26 0 3.140 3.140 3.150 3.140 3.170 232,600 734,324 3.1570 1.331 1.331 1.335 1.331 1.344 548,680 1.3383 -0.63%
2007-03-23 0 3.160 3.120 3.160 3.140 3.170 118,200 372,750 3.1536 1.340 1.323 1.340 1.331 1.344 278,822 1.3369 0.32%
2007-03-22 0 3.150 3.150 3.180 3.150 3.180 136,000 431,580 3.1734 1.335 1.335 1.348 1.335 1.348 320,810 1.3453 -0.63%
2007-03-21 0 3.170 3.150 3.170 3.140 3.170 202,000 635,320 3.1451 1.344 1.335 1.344 1.331 1.344 476,498 1.3333 0.96%
2007-03-20 0 3.140 3.100 3.150 3.060 3.180 208,000 654,200 3.1452 1.331 1.314 1.335 1.297 1.348 490,651 1.3333 0.64%
2007-03-19 0 3.120 3.070 3.120 3.080 3.140 88,100 274,663 3.1176 1.323 1.301 1.323 1.306 1.331 207,819 1.3216 -0.64%
2007-03-16 0 3.140 3.050 3.140 3.100 3.150 137,120 429,560 3.1327 1.331 1.293 1.331 1.314 1.335 323,452 1.3280 -0.32%
2007-03-15 0 3.150 3.140 3.150 3.130 3.170 354,200 1,114,592 3.1468 1.335 1.331 1.335 1.327 1.344 835,522 1.3340 0.64%
2007-03-14 0 3.130 3.080 3.130 3.100 3.150 135,000 421,720 3.1239 1.327 1.306 1.327 1.314 1.335 318,451 1.3243 0.00%
2007-03-13 0 3.130 3.090 3.130 3.100 3.150 148,000 462,000 3.1216 1.327 1.310 1.327 1.314 1.335 349,117 1.3233 0.64%
2007-03-12 0 3.110 3.090 3.110 3.100 3.150 282,000 881,380 3.1255 1.318 1.310 1.318 1.314 1.335 665,210 1.3250 0.00%
2007-03-09 0 3.110 3.050 3.130 3.050 3.110 154,000 473,740 3.0762 1.318 1.293 1.327 1.293 1.318 363,270 1.3041 1.30%
2007-03-08 0 3.070 3.040 3.070 3.020 3.070 146,000 443,760 3.0395 1.301 1.289 1.301 1.280 1.301 344,399 1.2885 -0.32%
2007-03-07 0 3.080 3.020 3.080 2.990 3.100 208,287 629,352 3.0216 1.306 1.280 1.306 1.268 1.314 491,328 1.2809 3.01%
2007-03-06 0 2.990 2.980 3.080 2.990 3.080 383,856 1,164,615 3.0340 1.268 1.263 1.306 1.268 1.306 905,478 1.2862 -0.99%
2007-03-05 0 3.020 2.880 3.020 2.800 3.020 120,779 355,300 2.9417 1.280 1.221 1.280 1.187 1.280 284,905 1.2471 -7.36%
2007-03-02 0 3.260 3.110 3.260 3.080 3.290 206,000 654,800 3.1786 1.382 1.318 1.382 1.306 1.395 485,933 1.3475 4.49%
2007-03-01 0 3.120 3.120 3.300 3.120 3.210 518,000 1,641,120 3.1682 1.323 1.323 1.399 1.323 1.361 1,221,910 1.3431 -0.95%
2007-02-28 0 3.150 3.150 3.400 3.090 3.230 110,100 346,784 3.1497 1.335 1.335 1.441 1.310 1.369 259,715 1.3352 -4.26%
2007-02-27 0 3.290 3.230 3.290 3.220 3.290 13,464 43,996 3.2677 1.395 1.369 1.395 1.365 1.395 31,760 1.3853 0.00%
2007-02-26 0 3.290 3.280 3.300 3.280 3.350 334,000 1,103,580 3.3041 1.395 1.390 1.399 1.390 1.420 787,872 1.4007 0.00%
2007-02-23 0 3.290 3.280 3.300 3.280 3.340 260,000 856,360 3.2937 1.395 1.390 1.399 1.390 1.416 613,314 1.3963 -1.50%
2007-02-22 0 3.340 3.250 3.340 3.300 3.400 412,126 1,371,760 3.3285 1.416 1.378 1.416 1.399 1.441 972,164 1.4110 1.21%
2007-02-21 0 3.300 3.200 3.300 3.180 3.350 274,000 904,340 3.3005 1.399 1.357 1.399 1.348 1.420 646,338 1.3992 0.00%
2007-02-16 0 3.300 3.290 3.300 3.300 3.330 174,000 575,480 3.3074 1.399 1.395 1.399 1.399 1.412 410,448 1.4021 -1.20%
2007-02-15 0 3.340 3.320 3.340 3.320 3.360 154,173 513,707 3.3320 1.416 1.407 1.416 1.407 1.424 363,679 1.4125 -0.60%
2007-02-14 0 3.360 3.310 3.400 3.360 3.400 198,000 672,380 3.3959 1.424 1.403 1.441 1.424 1.441 467,062 1.4396 0.00%
2007-02-13 0 3.360 3.300 3.360 3.300 3.370 141,210 473,009 3.3497 1.424 1.399 1.424 1.399 1.429 333,100 1.4200 -0.88%
2007-02-12 0 3.390 3.370 3.390 3.360 3.390 90,242 305,319 3.3833 1.437 1.429 1.437 1.424 1.437 212,872 1.4343 0.89%
2007-02-09 0 3.360 3.360 3.390 3.350 3.400 327,000 1,110,130 3.3949 1.424 1.424 1.437 1.420 1.441 771,360 1.4392 -1.18%
2007-02-08 0 3.400 3.390 3.410 3.300 3.400 260,000 883,800 3.3992 1.441 1.437 1.446 1.399 1.441 613,314 1.4410 -0.29%
2007-02-07 0 3.410 3.410 3.460 3.350 3.400 127,200 431,960 3.3959 1.446 1.446 1.467 1.420 1.441 300,052 1.4396 -0.58%
2007-02-06 0 3.430 3.430 3.460 3.430 3.470 63,841 220,279 3.4504 1.454 1.454 1.467 1.454 1.471 150,594 1.4627 -2.00%
2007-02-05 0 3.500 3.460 3.500 3.400 3.500 712,100 2,464,116 3.4604 1.484 1.467 1.484 1.441 1.484 1,679,772 1.4669 1.74%
2007-02-02 0 3.440 3.380 3.440 3.360 3.440 382,314 1,288,000 3.3690 1.458 1.433 1.458 1.424 1.458 901,840 1.4282 1.18%
2007-02-01 0 3.400 3.300 3.400 3.260 3.420 110,000 366,760 3.3342 1.441 1.399 1.441 1.382 1.450 259,479 1.4134 4.29%
2007-01-31 0 3.260 3.260 3.310 3.240 3.260 640,000 2,080,800 3.2513 1.382 1.382 1.403 1.374 1.382 1,509,695 1.3783 0.31%
2007-01-30 0 3.250 3.250 3.260 3.200 3.260 335,936 1,085,842 3.2323 1.378 1.378 1.382 1.357 1.382 792,439 1.3703 1.25%
2007-01-29 0 3.210 3.210 3.250 3.190 3.250 1,362,000 4,377,500 3.2140 1.361 1.361 1.378 1.352 1.378 3,212,821 1.3625 1.26%
2007-01-26 0 3.170 3.160 3.180 3.140 3.200 334,995 1,064,455 3.1775 1.344 1.340 1.348 1.331 1.357 790,219 1.3470 -0.94%
2007-01-25 0 3.200 3.160 3.200 3.180 3.300 162,000 524,500 3.2377 1.357 1.340 1.357 1.348 1.399 382,142 1.3725 -0.62%
2007-01-24 0 3.220 3.210 3.220 3.210 3.230 662,000 2,130,040 3.2176 1.365 1.361 1.365 1.361 1.369 1,561,591 1.3640 -1.23%
2007-01-23 0 3.260 3.250 3.260 3.170 3.280 669,102 2,178,797 3.2563 1.382 1.378 1.382 1.344 1.390 1,578,344 1.3804 -1.21%
2007-01-22 0 3.300 3.280 3.300 3.300 3.360 147,969 493,130 3.3327 1.399 1.390 1.399 1.399 1.424 349,044 1.4128 0.92%
2007-01-19 0 3.270 3.300 3.320 3.240 3.330 609,000 1,995,450 3.2766 1.386 1.399 1.407 1.374 1.412 1,436,570 1.3890 1.55%
2007-01-18 0 3.220 3.210 3.220 3.200 3.250 614,000 1,976,700 3.2194 1.365 1.361 1.365 1.357 1.378 1,448,364 1.3648 -1.23%
2007-01-17 0 3.260 3.250 3.260 3.190 3.280 1,150,000 3,732,940 3.2460 1.382 1.378 1.382 1.352 1.390 2,712,734 1.3761 1.87%
2007-01-16 0 3.200 3.190 3.200 3.200 3.210 513,364 1,643,366 3.2012 1.357 1.352 1.357 1.357 1.361 1,210,974 1.3571 -0.31%
2007-01-15 0 3.210 3.110 3.220 3.210 3.230 670,000 2,156,980 3.2194 1.361 1.318 1.365 1.361 1.369 1,580,462 1.3648 0.31%
2007-01-12 0 3.200 3.140 3.210 3.200 3.300 243,000 782,880 3.2217 1.357 1.331 1.361 1.357 1.399 573,212 1.3658 0.31%
2007-01-11 0 3.190 3.180 3.190 3.190 3.200 364,702 1,165,176 3.1949 1.352 1.348 1.352 1.352 1.357 860,295 1.3544 -0.31%
2007-01-10 0 3.200 3.190 3.200 3.190 3.300 544,585 1,751,074 3.2154 1.357 1.352 1.357 1.352 1.399 1,284,621 1.3631 0.00%
2007-01-09 0 3.200 3.180 3.200 3.180 3.250 866,000 2,772,620 3.2016 1.357 1.348 1.357 1.348 1.378 2,042,807 1.3573 0.00%
2007-01-08 0 3.200 3.210 3.300 3.100 3.200 620,000 1,970,940 3.1789 1.357 1.361 1.399 1.314 1.357 1,462,517 1.3476 1.59%
2007-01-05 0 3.150 3.130 3.150 3.000 3.150 1,309,280 4,093,980 3.1269 1.335 1.327 1.335 1.272 1.335 3,088,460 1.3256 1.61%
2007-01-04 0 3.100 3.070 3.100 3.100 3.150 1,699,809 5,301,908 3.1191 1.314 1.301 1.314 1.314 1.335 4,009,678 1.3223 0.00%
2007-01-03 0 3.100 3.090 3.100 3.090 3.130 1,365,525 4,234,994 3.1014 1.314 1.310 1.314 1.310 1.327 3,221,136 1.3148 0.65%
2007-01-02 0 3.080 3.060 3.080 3.010 3.090 310,425 949,253 3.0579 1.306 1.297 1.306 1.276 1.310 732,261 1.2963 2.33%
2006-12-29 0 3.010 3.010 3.040 2.960 3.210 5,920,425 17,846,743 3.0144 1.276 1.276 1.289 1.255 1.361 13,965,686 1.2779 -7.38%
2006-12-28 0 3.250 3.250 3.290 3.110 3.500 3,289,797 10,682,171 3.2471 1.378 1.378 1.395 1.318 1.484 7,760,299 1.3765 -1.52%
2006-12-27 0 3.300 3.290 3.300 3.290 3.300 227,197 748,970 3.2966 1.399 1.395 1.399 1.395 1.399 535,935 1.3975 -0.90%
2006-12-22 0 3.330 3.320 3.330 3.290 3.380 1,421,080 4,742,950 3.3376 1.412 1.407 1.412 1.395 1.433 3,352,184 1.4149 -2.06%
2006-12-21 0 3.400 3.380 3.400 3.400 3.430 413,100 1,404,703 3.4004 1.441 1.433 1.441 1.441 1.454 974,461 1.4415 -2.86%
2006-12-20 0 3.500 3.430 3.500 3.480 3.500 550,000 1,922,940 3.4963 1.484 1.454 1.484 1.475 1.484 1,297,395 1.4822 -1.41%
2006-12-19 0 3.550 3.540 3.550 3.480 3.580 320,179 1,122,649 3.5063 1.505 1.501 1.505 1.475 1.518 755,270 1.4864 1.14%
2006-12-18 0 3.510 3.500 3.510 3.350 3.550 560,373 1,947,508 3.4754 1.488 1.484 1.488 1.420 1.505 1,321,863 1.4733 4.46%
2006-12-15 0 3.360 3.360 3.400 3.300 3.420 1,095,200 3,663,164 3.3447 1.424 1.424 1.441 1.399 1.450 2,583,466 1.4179 -1.47%
2006-12-14 0 3.410 3.410 3.420 3.350 3.430 362,060 1,230,432 3.3984 1.446 1.446 1.450 1.420 1.454 854,063 1.4407 -1.45%
2006-12-13 0 3.460 3.460 3.500 3.450 3.550 148,000 515,740 3.4847 1.467 1.467 1.484 1.463 1.505 349,117 1.4773 -1.98%
2006-12-12 0 3.530 3.520 3.650 3.250 3.710 2,002,000 7,173,640 3.5832 1.496 1.492 1.547 1.378 1.573 4,722,516 1.5190 -4.59%
2006-12-11 0 3.700 3.690 3.720 3.680 3.740 70,000 259,600 3.7086 1.569 1.564 1.577 1.560 1.585 165,123 1.5722 0.82%
2006-12-08 0 3.670 3.660 3.670 3.660 3.760 838,895 3,126,774 3.7273 1.556 1.552 1.556 1.552 1.594 1,978,869 1.5801 0.27%
2006-12-07 0 3.660 3.660 3.740 3.660 3.750 326,000 1,208,640 3.7075 1.552 1.552 1.585 1.552 1.590 769,001 1.5717 -3.68%
2006-12-06 0 3.800 3.750 3.840 3.750 3.900 363,300 1,380,755 3.8006 1.611 1.590 1.628 1.590 1.653 856,988 1.6112 -2.31%
2006-12-05 0 3.890 3.860 3.900 3.860 3.900 78,200 303,572 3.8820 1.649 1.636 1.653 1.636 1.653 184,466 1.6457 1.04%
2006-12-04 0 3.850 3.800 3.850 3.800 3.970 150,200 579,670 3.8593 1.632 1.611 1.632 1.611 1.683 354,307 1.6361 -1.79%
2006-12-01 0 3.920 3.840 3.920 3.700 3.920 735,869 2,820,661 3.8331 1.662 1.628 1.662 1.569 1.662 1,735,841 1.6250 3.98%
2006-11-30 0 3.770 3.730 3.770 3.700 4.100 1,429,354 5,407,275 3.7830 1.598 1.581 1.598 1.569 1.738 3,371,702 1.6037 -4.07%
2006-11-29 0 3.930 3.900 3.930 3.800 3.930 92,500 360,107 3.8930 1.666 1.653 1.666 1.611 1.666 218,198 1.6504 1.29%
2006-11-28 0 3.880 3.800 3.900 3.800 3.950 432,000 1,683,680 3.8974 1.645 1.611 1.653 1.611 1.675 1,019,044 1.6522 0.26%
2006-11-27 0 3.870 3.870 3.930 3.870 4.060 1,500,188 5,958,428 3.9718 1.641 1.641 1.666 1.641 1.721 3,538,792 1.6837 -4.68%
2006-11-24 0 4.060 4.060 4.070 4.020 4.120 158,817 650,373 4.0951 1.721 1.721 1.725 1.704 1.747 374,633 1.7360 -0.98%
2006-11-23 0 4.100 4.100 4.150 4.100 4.240 339,500 1,417,977 4.1767 1.738 1.738 1.759 1.738 1.797 800,846 1.7706 1.23%
2006-11-22 0 4.050 4.000 4.060 4.000 4.090 1,430,932 5,764,158 4.0283 1.717 1.696 1.721 1.696 1.734 3,375,424 1.7077 -0.74%
2006-11-21 0 4.080 4.080 4.090 4.080 4.110 892,000 3,650,050 4.0920 1.730 1.730 1.734 1.730 1.742 2,104,138 1.7347 -0.49%
2006-11-20 0 4.100 4.100 4.110 4.090 4.280 1,762,400 7,376,936 4.1857 1.738 1.738 1.742 1.734 1.814 4,157,324 1.7744 -0.73%
2006-11-17 0 4.130 4.120 4.130 4.080 4.130 82,031,700 332,322,085 4.0511 1.751 1.747 1.751 1.730 1.751 193,504,510 1.7174 -6.14%
2006-11-16 1 - - - - - 0 0 - 1.865 - - - - 0 - 0.00%
2006-11-15 0 4.400 4.340 4.400 4.290 4.550 3,146,086 13,809,290 4.3894 1.865 1.840 1.865 1.819 1.929 7,421,300 1.8608 -1.35%
2006-11-14 0 4.460 4.460 4.490 4.300 4.460 246,661 1,087,805 4.4101 1.891 1.891 1.903 1.823 1.891 581,848 1.8696 3.72%
2006-11-13 0 4.300 4.290 4.300 4.250 4.350 1,059,216 4,573,174 4.3175 1.823 1.819 1.823 1.802 1.844 2,498,584 1.8303 0.23%
2006-11-10 0 4.290 4.220 4.300 4.200 4.290 361,690 1,526,859 4.2215 1.819 1.789 1.823 1.780 1.819 853,190 1.7896 2.39%
2006-11-09 0 4.190 4.170 4.200 4.100 4.200 349,129 1,450,562 4.1548 1.776 1.768 1.780 1.738 1.780 823,560 1.7613 2.44%
2006-11-08 0 4.090 4.080 4.130 4.080 4.150 166,000 685,740 4.1310 1.734 1.730 1.751 1.730 1.759 391,577 1.7512 -1.45%
2006-11-07 0 4.150 4.140 4.170 4.120 4.220 378,200 1,574,632 4.1635 1.759 1.755 1.768 1.747 1.789 892,136 1.7650 0.00%
2006-11-06 0 4.150 4.150 4.180 4.000 4.180 545,378 2,228,823 4.0867 1.759 1.759 1.772 1.696 1.772 1,286,492 1.7325 2.98%
2006-11-03 0 4.030 4.010 4.060 4.010 4.040 215,942 870,909 4.0331 1.708 1.700 1.721 1.700 1.713 509,385 1.7097 0.00%
2006-11-02 0 4.030 4.030 4.050 3.910 4.050 555,200 2,229,980 4.0165 1.708 1.708 1.717 1.658 1.717 1,309,661 1.7027 1.00%
2006-11-01 0 3.990 3.950 4.000 3.880 4.000 185,255 726,609 3.9222 1.691 1.675 1.696 1.645 1.696 436,998 1.6627 1.01%
2006-10-31 0 3.950 3.910 4.000 3.900 4.000 76,308 298,020 3.9055 1.675 1.658 1.696 1.653 1.696 180,003 1.6556 -1.25%
2006-10-27 0 4.000 3.940 4.090 4.000 4.040 39,400 158,180 4.0147 1.696 1.670 1.734 1.696 1.713 92,941 1.7019 -2.44%
2006-10-26 0 4.100 4.090 4.100 4.090 4.120 30,121 123,866 4.1123 1.738 1.734 1.738 1.734 1.747 71,052 1.7433 0.49%
2006-10-25 0 4.080 4.080 4.120 4.080 4.100 8,700 35,261 4.0530 1.730 1.730 1.747 1.730 1.738 20,522 1.7182 -1.92%
2006-10-24 0 4.160 4.100 4.160 4.100 4.160 51,100 211,255 4.1341 1.764 1.738 1.764 1.738 1.764 120,540 1.7526 -0.48%
2006-10-23 0 4.180 4.150 4.250 4.150 4.220 169,831 710,198 4.1818 1.772 1.759 1.802 1.759 1.789 400,614 1.7728 -0.48%
2006-10-20 0 4.200 4.180 4.210 4.000 4.220 322,312 1,346,975 4.1791 1.780 1.772 1.785 1.696 1.789 760,302 1.7716 1.20%
2006-10-19 0 4.150 4.130 4.150 4.100 4.150 604,720 2,485,446 4.1101 1.759 1.751 1.759 1.738 1.759 1,426,474 1.7424 1.22%
2006-10-18 0 4.100 4.050 4.100 4.060 4.150 167,254 686,046 4.1018 1.738 1.717 1.738 1.721 1.759 394,535 1.7389 0.00%
2006-10-17 0 4.100 4.100 4.120 4.000 4.120 80,800 326,810 4.0447 1.738 1.738 1.747 1.696 1.747 190,599 1.7146 1.23%
2006-10-16 0 4.050 4.050 4.100 4.040 4.080 72,700 294,605 4.0523 1.717 1.717 1.738 1.713 1.730 171,492 1.7179 -1.22%
2006-10-13 0 4.100 4.070 4.120 4.070 4.200 98,615 405,684 4.1138 1.738 1.725 1.747 1.725 1.780 232,623 1.7440 -0.97%
2006-10-12 0 4.140 4.040 4.150 4.010 4.140 124,304 508,816 4.0933 1.755 1.713 1.759 1.700 1.755 293,221 1.7353 0.49%
2006-10-11 0 4.120 4.000 4.140 4.120 4.190 121,841 504,961 4.1444 1.747 1.696 1.755 1.747 1.776 287,411 1.7569 -1.44%
2006-10-10 0 4.180 4.150 4.190 4.000 4.200 81,000 337,620 4.1681 1.772 1.759 1.776 1.696 1.780 191,071 1.7670 -0.48%
2006-10-09 0 4.200 4.150 4.220 4.100 4.200 248,310 1,027,971 4.1399 1.780 1.759 1.789 1.738 1.780 585,738 1.7550 -1.18%
2006-10-06 0 4.250 4.000 4.250 4.100 4.250 342,000 1,418,750 4.1484 1.802 1.696 1.802 1.738 1.802 806,744 1.7586 0.00%
2006-10-05 0 4.250 4.100 4.280 3.840 4.300 342,000 1,422,820 4.1603 1.802 1.738 1.814 1.628 1.823 806,744 1.7637 3.66%
2006-10-04 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2006-09-29 0 4.100 4.050 4.180 4.100 4.100 103,256 423,089 4.0975 1.738 1.717 1.772 1.738 1.738 243,570 1.7370 -1.91%
2006-09-28 0 4.180 4.180 4.200 4.180 4.240 382,620 1,608,301 4.2034 1.772 1.772 1.780 1.772 1.797 902,562 1.7819 -1.18%
2006-09-27 0 4.230 4.210 4.240 4.100 4.230 728,984 3,041,561 4.1723 1.793 1.785 1.797 1.738 1.793 1,719,600 1.7688 3.17%
2006-09-26 0 4.100 4.100 4.200 3.900 4.100 764,858 3,077,116 4.0231 1.738 1.738 1.780 1.653 1.738 1,804,223 1.7055 2.50%
2006-09-25 0 4.000 3.980 4.000 3.980 4.100 179,693 727,695 4.0497 1.696 1.687 1.696 1.687 1.738 423,878 1.7168 0.00%
2006-09-22 0 4.000 4.000 4.080 3.850 4.000 467,542 1,830,694 3.9156 1.696 1.696 1.730 1.632 1.696 1,102,884 1.6599 3.36%
2006-09-21 0 3.870 3.850 3.870 3.850 3.870 263,364 1,015,574 3.8562 1.641 1.632 1.641 1.632 1.641 621,249 1.6347 0.52%
2006-09-20 0 3.850 3.800 3.850 3.790 3.850 298,600 1,139,810 3.8172 1.632 1.611 1.632 1.607 1.632 704,367 1.6182 1.05%
2006-09-19 0 3.810 3.780 3.820 3.800 3.810 218,000 829,500 3.8050 1.615 1.602 1.619 1.611 1.615 514,240 1.6131 -0.52%
2006-09-18 0 3.830 3.760 3.830 3.720 3.850 390,200 1,471,050 3.7700 1.624 1.594 1.624 1.577 1.632 920,442 1.5982 2.96%
2006-09-15 0 3.720 3.680 3.720 3.660 3.740 241,500 890,840 3.6888 1.577 1.560 1.577 1.552 1.585 569,674 1.5638 1.64%
2006-09-14 0 3.660 3.610 3.660 3.600 3.660 138,359 502,907 3.6348 1.552 1.530 1.552 1.526 1.552 326,375 1.5409 1.95%
2006-09-13 0 3.590 3.570 3.600 3.500 3.590 181,200 646,450 3.5676 1.522 1.513 1.526 1.484 1.522 427,433 1.5124 3.16%
2006-09-12 0 3.590 3.590 3.650 3.590 3.690 1,575,982 5,717,632 3.6280 1.475 1.475 1.500 1.475 1.516 3,835,092 1.4909 -1.10%
2006-09-11 0 3.630 3.610 3.630 3.610 3.650 292,107 1,061,022 3.6323 1.492 1.483 1.492 1.483 1.500 710,831 1.4926 -1.63%
2006-09-08 0 3.690 3.620 3.700 3.600 3.690 812,300 2,962,225 3.6467 1.516 1.488 1.520 1.479 1.516 1,976,701 1.4986 -0.27%
2006-09-07 0 3.700 3.670 3.700 3.580 3.700 1,560,210 5,687,982 3.6457 1.520 1.508 1.520 1.471 1.520 3,796,712 1.4981 0.27%
2006-09-06 0 3.690 3.650 3.690 3.650 3.740 330,000 1,214,460 3.6802 1.516 1.500 1.516 1.500 1.537 803,042 1.5123 -1.34%
2006-09-05 0 3.740 3.710 3.740 3.710 3.740 223,000 830,616 3.7247 1.537 1.525 1.537 1.525 1.537 542,662 1.5306 -1.06%
2006-09-04 0 3.780 3.680 3.780 3.660 3.780 676,000 2,520,200 3.7281 1.553 1.512 1.553 1.504 1.553 1,645,020 1.5320 0.80%
2006-09-01 0 3.750 3.640 3.750 3.660 3.750 237,571 882,083 3.7129 1.541 1.496 1.541 1.504 1.541 578,120 1.5258 0.00%
2006-08-31 0 3.750 3.670 3.750 3.700 3.770 70,000 262,000 3.7429 1.541 1.508 1.541 1.520 1.549 170,342 1.5381 -0.53%
2006-08-30 0 3.770 3.700 3.770 3.770 3.780 110,000 414,800 3.7709 1.549 1.520 1.549 1.549 1.553 267,681 1.5496 0.00%
2006-08-29 0 3.770 3.750 3.770 3.750 3.770 197,000 741,950 3.7662 1.549 1.541 1.549 1.541 1.549 479,392 1.5477 0.27%
2006-08-28 0 3.760 3.700 3.760 3.700 3.770 400,653 1,504,634 3.7555 1.545 1.520 1.545 1.520 1.549 974,974 1.5433 2.17%
2006-08-25 0 3.680 3.630 3.690 3.670 3.700 329,000 1,210,360 3.6789 1.512 1.492 1.516 1.508 1.520 800,609 1.5118 0.00%
2006-08-24 0 3.680 3.660 3.680 3.650 3.680 112,789 414,071 3.6712 1.512 1.504 1.512 1.500 1.512 274,468 1.5086 0.55%
2006-08-23 0 3.660 3.650 3.680 3.650 3.680 252,420 925,104 3.6649 1.504 1.500 1.512 1.500 1.512 614,254 1.5061 -1.08%
2006-08-22 0 3.700 3.650 3.720 3.700 3.700 13,242 48,827 3.6873 1.520 1.500 1.529 1.520 1.520 32,224 1.5152 1.09%
2006-08-21 0 3.660 3.660 3.700 3.660 3.710 34,200 126,372 3.6951 1.504 1.504 1.520 1.504 1.525 83,224 1.5184 -2.66%
2006-08-18 0 3.760 3.750 3.770 3.750 3.770 365,100 1,373,742 3.7626 1.545 1.541 1.549 1.541 1.549 888,457 1.5462 0.27%
2006-08-17 0 3.750 3.750 3.760 3.750 3.770 854,006 3,203,210 3.7508 1.541 1.541 1.545 1.541 1.549 2,078,191 1.5413 -0.27%
2006-08-16 0 3.760 3.750 3.760 3.700 3.760 656,545 2,453,266 3.7366 1.545 1.541 1.545 1.520 1.545 1,597,677 1.5355 1.35%
2006-08-15 0 3.710 3.700 3.710 3.650 3.720 1,330,600 4,924,230 3.7008 1.525 1.520 1.525 1.500 1.529 3,237,965 1.5208 0.27%
2006-08-14 0 3.700 3.700 3.730 3.680 3.700 488,000 1,804,940 3.6986 1.520 1.520 1.533 1.512 1.520 1,187,529 1.5199 0.00%
2006-08-11 0 3.700 3.700 3.720 3.650 3.710 941,300 3,472,160 3.6887 1.520 1.520 1.529 1.500 1.525 2,290,618 1.5158 1.37%
2006-08-10 0 3.650 3.560 3.650 3.540 3.700 190,940 697,707 3.6541 1.500 1.463 1.500 1.455 1.520 464,645 1.5016 -1.35%
2006-08-09 0 3.700 3.700 3.750 3.600 3.700 713,240 2,623,640 3.6785 1.520 1.520 1.541 1.479 1.520 1,735,642 1.5116 1.37%
2006-08-08 0 3.650 3.650 3.670 3.600 3.660 631,400 2,305,590 3.6516 1.500 1.500 1.508 1.479 1.504 1,536,488 1.5006 1.39%
2006-08-07 0 3.600 3.580 3.630 3.560 3.600 114,000 406,680 3.5674 1.479 1.471 1.492 1.463 1.479 277,415 1.4660 1.41%
2006-08-04 0 3.550 3.550 3.600 3.550 3.660 511,388 1,858,134 3.6335 1.459 1.459 1.479 1.459 1.504 1,244,443 1.4931 -3.01%
2006-08-03 0 3.660 3.660 3.670 3.630 3.680 702,760 2,561,348 3.6447 1.504 1.504 1.508 1.492 1.512 1,710,140 1.4977 0.55%
2006-08-02 0 3.640 3.640 3.650 3.550 3.640 1,079,878 3,886,991 3.5995 1.496 1.496 1.500 1.459 1.496 2,627,842 1.4792 4.00%
2006-08-01 0 3.500 3.500 3.530 3.460 3.500 258,300 901,926 3.4918 1.438 1.438 1.451 1.422 1.438 628,563 1.4349 1.45%
2006-07-31 0 3.450 3.450 3.460 3.420 3.450 132,288 455,810 3.4456 1.418 1.418 1.422 1.405 1.418 321,918 1.4159 -0.29%
2006-07-28 0 3.460 3.450 3.500 3.420 3.610 436,026 1,536,026 3.5228 1.422 1.418 1.438 1.405 1.483 1,061,053 1.4476 -3.89%
2006-07-27 0 3.600 3.580 3.600 3.430 3.600 1,650,287 5,846,182 3.5425 1.479 1.471 1.479 1.410 1.479 4,015,911 1.4558 1.69%
2006-07-26 0 3.540 3.530 3.540 3.430 3.560 1,500,081 5,290,528 3.5268 1.455 1.451 1.455 1.410 1.463 3,650,390 1.4493 5.04%
2006-07-25 0 3.370 3.370 3.400 3.200 3.400 1,766,547 5,917,165 3.3496 1.385 1.385 1.397 1.315 1.397 4,298,825 1.3765 6.31%
2006-07-24 0 3.170 3.070 3.170 3.060 3.220 100,030 314,591 3.1450 1.303 1.262 1.303 1.257 1.323 243,419 1.2924 -0.94%
2006-07-21 0 3.200 3.175 3.200 3.000 3.200 668,000 2,086,750 3.1239 1.315 1.305 1.315 1.233 1.315 1,625,553 1.2837 8.47%
2006-07-20 0 2.950 2.950 3.000 2.950 3.000 93,700 279,995 2.9882 1.212 1.212 1.233 1.212 1.233 228,015 1.2280 0.00%
2006-07-19 0 2.950 2.925 2.950 2.950 2.950 60,000 177,000 2.9500 1.212 1.202 1.212 1.212 1.212 146,008 1.2123 0.00%
2006-07-18 0 2.950 2.950 2.975 2.950 2.975 20,000 59,250 2.9625 1.212 1.212 1.223 1.212 1.223 48,669 1.2174 0.00%
2006-07-17 0 2.950 3.000 3.050 2.950 2.950 41,331 121,660 2.9436 1.212 1.233 1.253 1.212 1.212 100,577 1.2096 0.85%
2006-07-14 0 2.925 3.025 3.050 2.800 2.925 13,000 36,575 2.8135 1.202 1.243 1.253 1.151 1.202 31,635 1.1562 -4.88%
2006-07-13 0 3.075 3.075 3.100 2.975 3.025 83,572 251,189 3.0057 1.264 1.264 1.274 1.223 1.243 203,369 1.2351 0.00%
2006-07-12 0 3.075 3.025 3.075 3.075 3.075 10,399 31,927 3.0702 1.264 1.243 1.264 1.264 1.264 25,306 1.2617 0.00%
2006-07-11 0 3.075 3.075 3.100 3.000 3.050 166,700 505,360 3.0316 1.264 1.264 1.274 1.233 1.253 405,658 1.2458 0.82%
2006-07-10 0 3.050 3.050 3.100 3.025 3.100 37,520 115,234 3.0713 1.253 1.253 1.274 1.243 1.274 91,303 1.2621 0.83%
2006-07-07 0 3.025 3.000 3.100 3.025 3.050 91,978 279,821 3.0423 1.243 1.233 1.274 1.243 1.253 223,825 1.2502 0.83%
2006-07-06 0 3.000 3.075 3.100 3.000 3.050 44,000 133,700 3.0386 1.233 1.264 1.274 1.233 1.253 107,072 1.2487 -3.23%
2006-07-05 0 3.100 3.050 3.125 - - 0 0 - 1.274 1.253 1.284 - - 0 - 0.00%
2006-07-04 0 3.100 3.075 3.125 3.075 3.100 30,000 93,250 3.1083 1.274 1.264 1.284 1.264 1.274 73,004 1.2773 -0.80%
2006-07-03 0 3.125 3.125 3.175 3.100 3.100 34,000 105,400 3.1000 1.284 1.284 1.305 1.274 1.274 82,738 1.2739 1.63%
2006-06-30 0 3.075 3.050 3.100 3.050 3.100 50,942 156,229 3.0668 1.264 1.253 1.274 1.253 1.274 123,965 1.2603 0.82%
2006-06-29 0 3.050 2.950 3.050 3.050 3.050 24,011 73,232 3.0499 1.253 1.212 1.253 1.253 1.253 58,430 1.2533 2.52%
2006-06-28 0 2.975 2.975 3.075 2.975 2.975 3,000 8,875 2.9583 1.223 1.223 1.264 1.223 1.223 7,300 1.2157 -3.25%
2006-06-27 0 3.075 3.075 3.150 3.075 3.100 35,000 107,775 3.0793 1.264 1.264 1.294 1.264 1.274 85,171 1.2654 0.00%
2006-06-26 0 3.075 3.075 3.150 3.050 3.050 8,000 24,400 3.0500 1.264 1.264 1.294 1.253 1.253 19,468 1.2534 -2.38%
2006-06-23 0 3.150 3.075 3.150 - - 428 1,273 2.9743 1.294 1.264 1.294 - - 1,042 1.2223 0.00%
2006-06-22 0 3.150 3.050 3.175 3.050 3.175 174,000 541,700 3.1132 1.294 1.253 1.305 1.253 1.305 423,422 1.2793 0.00%
2006-06-21 0 3.150 3.050 3.150 3.000 3.150 164,000 505,450 3.0820 1.294 1.253 1.294 1.233 1.294 399,088 1.2665 0.80%
2006-06-20 1 - - - - - 0 0 - 1.284 - - - - 0 - 0.00%
2006-06-19 0 3.125 3.125 3.150 3.125 3.175 398,200 1,250,200 3.1396 1.284 1.284 1.294 1.284 1.305 969,005 1.2902 -0.79%
2006-06-16 0 3.150 3.075 3.175 3.100 3.200 743,630 2,337,299 3.1431 1.294 1.264 1.305 1.274 1.315 1,809,595 1.2916 5.88%
2006-06-15 0 2.975 2.900 3.000 2.750 2.975 572,000 1,614,950 2.8233 1.223 1.192 1.233 1.130 1.223 1,391,940 1.1602 3.48%
2006-06-14 0 2.875 2.800 2.875 2.700 2.875 144,000 397,900 2.7632 1.181 1.151 1.181 1.110 1.181 350,419 1.1355 0.00%
2006-06-13 0 2.875 2.850 2.950 2.875 3.000 115,231 337,997 2.9332 1.181 1.171 1.212 1.181 1.233 280,410 1.2054 -5.74%
2006-06-12 0 3.050 3.025 3.100 3.000 3.075 425,500 1,294,200 3.0416 1.253 1.243 1.274 1.233 1.264 1,035,438 1.2499 0.83%
2006-06-09 0 3.025 2.975 3.050 3.000 3.050 376,000 1,135,900 3.0210 1.243 1.223 1.253 1.233 1.253 914,982 1.2414 0.83%
2006-06-08 0 3.000 2.950 3.000 2.950 3.050 524,000 1,574,900 3.0055 1.233 1.212 1.233 1.212 1.253 1,275,134 1.2351 -2.44%
2006-06-07 0 3.075 3.025 3.100 3.025 3.075 680,100 2,074,665 3.0505 1.264 1.243 1.274 1.243 1.264 1,654,998 1.2536 1.65%
2006-06-06 0 3.025 3.025 3.050 3.000 3.050 119,957 364,425 3.0380 1.243 1.243 1.253 1.233 1.253 291,911 1.2484 -0.82%
2006-06-05 0 3.050 3.050 3.075 3.000 3.075 132,200 402,080 3.0415 1.253 1.253 1.264 1.233 1.264 321,704 1.2498 1.67%
2006-06-02 0 3.000 2.975 3.000 2.950 3.025 338,000 1,010,900 2.9908 1.233 1.223 1.233 1.212 1.243 822,510 1.2290 0.00%
2006-06-01 0 3.000 2.975 3.000 2.975 3.025 1,252,802 3,752,526 2.9953 1.233 1.223 1.233 1.223 1.243 3,048,646 1.2309 0.00%
2006-05-30 0 3.000 3.000 3.025 3.000 3.025 410,440 1,235,026 3.0090 1.233 1.233 1.243 1.233 1.243 998,790 1.2365 0.00%
2006-05-29 0 3.000 3.000 3.050 2.975 3.050 525,000 1,584,400 3.0179 1.233 1.233 1.253 1.223 1.253 1,277,568 1.2402 3.45%
2006-05-26 0 2.900 2.875 2.900 2.900 2.950 156,000 454,150 2.9112 1.192 1.181 1.192 1.192 1.212 379,620 1.1963 2.65%
2006-05-25 0 2.825 2.800 2.875 2.775 2.875 1,253,000 3,536,525 2.8224 1.161 1.151 1.181 1.140 1.181 3,049,128 1.1598 0.89%
2006-05-24 0 2.800 2.775 2.800 2.775 2.900 908,400 2,576,335 2.8361 1.151 1.140 1.151 1.140 1.192 2,210,557 1.1655 -4.27%
2006-05-23 0 2.925 2.900 2.925 2.900 3.000 2,131,300 6,246,690 2.9309 1.202 1.192 1.202 1.192 1.233 5,186,438 1.2044 -4.88%
2006-05-22 0 3.075 3.050 3.100 3.025 3.150 2,304,000 7,163,500 3.1092 1.264 1.253 1.274 1.243 1.294 5,606,697 1.2777 -3.15%
2006-05-19 0 3.175 3.125 3.150 3.100 3.175 405,610 1,278,361 3.1517 1.305 1.284 1.294 1.274 1.305 987,037 1.2952 0.79%
2006-05-18 0 3.150 3.100 3.150 3.075 3.150 110,000 344,100 3.1282 1.294 1.274 1.294 1.264 1.294 267,681 1.2855 -0.79%
2006-05-17 0 3.175 3.175 3.250 3.075 3.325 382,428 1,231,788 3.2210 1.305 1.305 1.336 1.264 1.366 930,624 1.3236 4.10%
2006-05-16 0 3.050 3.000 3.050 3.000 3.075 192,952 583,061 3.0218 1.253 1.233 1.253 1.233 1.264 469,541 1.2418 0.00%
2006-05-15 0 3.050 3.000 3.050 3.050 3.125 648,500 1,993,225 3.0736 1.253 1.233 1.253 1.253 1.284 1,578,100 1.2631 -3.17%
2006-05-12 0 3.150 3.125 3.150 3.100 3.175 298,727 939,715 3.1457 1.294 1.284 1.294 1.274 1.305 726,941 1.2927 0.00%
2006-05-11 0 3.150 3.150 3.250 3.150 3.200 153,000 482,350 3.1526 1.294 1.294 1.336 1.294 1.315 372,320 1.2955 -1.56%
2006-05-10 0 3.200 3.150 3.250 3.175 3.275 627,418 2,009,018 3.2020 1.315 1.294 1.336 1.305 1.346 1,526,798 1.3158 -2.29%
2006-05-09 0 3.275 3.225 3.300 3.200 3.300 353,451 1,143,792 3.2361 1.346 1.325 1.356 1.315 1.356 860,110 1.3298 0.00%
2006-05-08 0 3.275 3.275 3.300 3.200 3.300 189,293 614,858 3.2482 1.346 1.346 1.356 1.315 1.356 460,637 1.3348 2.34%
2006-05-04 0 3.200 3.200 3.250 3.150 3.275 236,488 760,654 3.2165 1.315 1.315 1.336 1.294 1.346 575,485 1.3218 0.79%
2006-05-03 0 3.175 3.150 3.200 3.175 3.275 72,700 233,823 3.2163 1.305 1.294 1.315 1.305 1.346 176,913 1.3217 -2.31%
2006-05-02 0 3.250 3.250 3.275 3.250 3.275 181,160 588,604 3.2491 1.336 1.336 1.346 1.336 1.346 440,846 1.3352 0.00%
2006-04-28 0 3.250 3.200 3.250 2.950 3.275 261,000 819,050 3.1381 1.336 1.315 1.336 1.212 1.346 635,134 1.2896 4.00%
2006-04-27 0 3.125 3.125 3.150 3.125 3.150 94,000 294,750 3.1356 1.284 1.284 1.294 1.284 1.294 228,745 1.2886 3.31%
2006-04-26 0 3.025 3.050 3.200 3.000 3.225 534,310 1,666,188 3.1184 1.243 1.253 1.315 1.233 1.325 1,300,223 1.2815 -2.42%
2006-04-25 0 3.100 3.100 3.125 3.000 3.350 668,000 2,090,800 3.1299 1.274 1.274 1.284 1.233 1.377 1,625,553 1.2862 -8.15%
2006-04-24 0 3.375 3.350 3.375 3.325 3.450 582,440 1,968,416 3.3796 1.387 1.377 1.387 1.366 1.418 1,417,346 1.3888 -0.74%
2006-04-21 0 3.400 3.400 3.425 3.250 3.450 1,494,300 4,985,498 3.3363 1.397 1.397 1.407 1.336 1.418 3,636,322 1.3710 4.62%
2006-04-20 0 3.250 3.200 3.275 3.250 3.300 358,000 1,178,550 3.2920 1.336 1.315 1.346 1.336 1.356 871,179 1.3528 -1.52%
2006-04-19 0 3.300 3.300 3.325 3.275 3.400 450,100 1,483,120 3.2951 1.356 1.356 1.366 1.346 1.397 1,095,301 1.3541 -1.49%
2006-04-18 0 3.350 3.350 3.375 3.300 3.375 388,745 1,299,904 3.3438 1.377 1.377 1.387 1.356 1.387 945,996 1.3741 0.00%
2006-04-13 0 3.350 3.325 3.375 3.200 3.350 257,264 850,578 3.3062 1.377 1.366 1.387 1.315 1.377 626,042 1.3587 3.08%
2006-04-12 0 3.250 3.225 3.250 3.200 3.400 1,648,100 5,333,565 3.2362 1.336 1.325 1.336 1.315 1.397 4,010,589 1.3299 0.00%
2006-04-11 0 3.250 3.250 3.300 3.250 3.500 2,114,200 7,127,035 3.3710 1.336 1.336 1.356 1.336 1.438 5,144,826 1.3853 -5.11%
2006-04-10 0 3.425 3.475 3.500 3.400 3.700 2,478,288 8,821,326 3.5594 1.407 1.428 1.438 1.397 1.520 6,030,820 1.4627 -1.44%
2006-04-07 0 3.475 3.450 3.500 3.050 3.800 4,786,494 16,276,494 3.4005 1.428 1.418 1.438 1.253 1.562 11,647,752 1.3974 14.88%
2006-04-06 0 3.025 3.000 3.050 2.925 3.050 1,816,351 5,460,774 3.0065 1.243 1.233 1.253 1.202 1.253 4,420,021 1.2355 4.31%
2006-04-04 0 2.900 2.900 2.925 2.575 2.900 2,309,761 6,426,270 2.7822 1.192 1.192 1.202 1.058 1.192 5,620,716 1.1433 12.62%
2006-04-03 0 2.575 2.575 2.600 2.450 2.600 760,260 1,939,806 2.5515 1.058 1.058 1.068 1.007 1.068 1,850,064 1.0485 4.04%
2006-03-31 0 2.475 2.475 2.500 2.450 2.475 792,900 1,956,000 2.4669 1.017 1.017 1.027 1.007 1.017 1,929,492 1.0137 0.00%
2006-03-30 0 2.475 2.450 2.500 2.450 2.600 1,460,197 3,696,720 2.5317 1.017 1.007 1.027 1.007 1.068 3,553,334 1.0404 -1.00%
2006-03-29 0 2.500 2.450 2.500 2.350 2.525 938,888 2,305,156 2.4552 1.027 1.007 1.027 0.966 1.038 2,284,748 1.0089 5.26%
2006-03-28 0 2.375 2.350 2.400 2.300 2.375 216,715 509,191 2.3496 0.976 0.966 0.986 0.945 0.976 527,368 0.9655 1.06%
2006-03-27 0 2.350 2.350 2.375 2.325 2.375 231,293 542,874 2.3471 0.966 0.966 0.976 0.955 0.976 562,843 0.9645 1.08%
2006-03-24 0 2.325 2.300 2.350 2.250 2.350 469,150 1,079,201 2.3003 0.955 0.945 0.966 0.925 0.966 1,141,659 0.9453 3.33%
2006-03-23 0 2.250 2.250 2.275 2.250 2.250 244,928 550,995 2.2496 0.925 0.925 0.935 0.925 0.925 596,023 0.9245 1.12%
2006-03-22 0 2.225 2.225 2.300 2.225 2.275 289,000 656,250 2.2708 0.914 0.914 0.945 0.914 0.935 703,271 0.9331 -2.20%
2006-03-21 0 2.275 2.250 2.275 2.250 2.275 268,200 609,580 2.2729 0.935 0.925 0.935 0.925 0.935 652,655 0.9340 0.00%
2006-03-20 0 2.275 2.250 2.300 2.275 2.350 338,000 783,750 2.3188 0.935 0.925 0.945 0.935 0.966 822,510 0.9529 -3.19%
2006-03-17 0 2.350 2.325 2.350 2.225 2.350 900,864 2,073,236 2.3014 0.966 0.955 0.966 0.914 0.966 2,192,218 0.9457 5.62%
2006-03-16 0 2.225 2.225 2.250 2.175 2.300 220,299 490,693 2.2274 0.914 0.914 0.925 0.894 0.945 536,089 0.9153 -1.11%
2006-03-15 0 2.250 2.225 2.250 2.250 2.250 118,000 265,500 2.2500 0.925 0.914 0.925 0.925 0.925 287,149 0.9246 1.12%
2006-03-14 0 2.225 2.225 2.250 2.225 2.250 172,000 382,850 2.2259 0.914 0.914 0.925 0.914 0.925 418,555 0.9147 -2.20%
2006-03-13 0 2.275 2.250 2.275 2.225 2.275 142,730 320,905 2.2483 0.935 0.925 0.935 0.914 0.935 347,328 0.9239 0.00%
2006-03-10 0 2.275 2.200 2.275 2.150 2.300 640,000 1,436,435 2.2444 0.935 0.904 0.935 0.884 0.945 1,557,416 0.9223 4.60%
2006-03-09 0 2.175 2.150 2.200 2.125 2.175 223,000 478,025 2.1436 0.894 0.884 0.904 0.873 0.894 542,662 0.8809 2.35%
2006-03-08 0 2.125 2.075 2.125 2.075 2.150 133,388 283,655 2.1265 0.873 0.853 0.873 0.853 0.884 324,595 0.8739 -1.16%
2006-03-07 0 2.150 2.150 2.175 2.150 2.225 190,000 417,500 2.1974 0.884 0.884 0.894 0.884 0.914 462,358 0.9030 -2.27%
2006-03-06 0 2.200 2.200 2.225 2.200 2.225 81,100 178,588 2.2021 0.904 0.904 0.914 0.904 0.914 197,354 0.9049 -1.12%
2006-03-03 0 2.225 2.225 2.250 2.225 2.250 164,200 366,830 2.2340 0.914 0.914 0.925 0.914 0.925 399,574 0.9181 0.00%
2006-03-02 0 2.225 2.200 2.225 2.225 2.225 63,792 141,363 2.2160 0.914 0.904 0.914 0.914 0.914 155,235 0.9106 -1.11%
2006-03-01 0 2.250 2.200 2.250 2.225 2.250 162,000 361,750 2.2330 0.925 0.904 0.925 0.914 0.925 394,221 0.9176 1.12%
2006-02-28 0 2.225 2.225 2.250 2.200 2.300 239,000 539,500 2.2573 0.914 0.914 0.925 0.904 0.945 581,597 0.9276 -3.26%
2006-02-27 0 2.300 2.275 2.300 2.250 2.300 1,441,479 3,270,850 2.2691 0.945 0.935 0.945 0.925 0.945 3,507,784 0.9325 3.37%
2006-02-24 0 2.225 2.150 2.225 2.100 2.225 1,047,200 2,244,350 2.1432 0.914 0.884 0.914 0.863 0.914 2,548,321 0.8807 3.49%
2006-02-23 0 2.150 2.125 2.150 2.050 2.150 240,600 505,901 2.1027 0.884 0.873 0.884 0.842 0.884 585,491 0.8641 3.61%
2006-02-22 0 2.075 2.075 2.100 2.075 2.100 76,000 159,200 2.0947 0.853 0.853 0.863 0.853 0.863 184,943 0.8608 -1.19%
2006-02-21 0 2.100 2.075 2.100 2.100 2.100 38,200 80,205 2.0996 0.863 0.853 0.863 0.863 0.863 92,958 0.8628 -1.18%
2006-02-20 0 2.125 2.125 2.150 2.025 2.125 218,100 456,653 2.0938 0.873 0.873 0.884 0.832 0.873 530,738 0.8604 0.00%
2006-02-17 0 2.125 2.125 2.150 2.125 2.150 50,000 107,250 2.1450 0.873 0.873 0.884 0.873 0.884 121,673 0.8815 0.00%
2006-02-16 0 2.125 2.100 2.150 2.100 2.125 175,200 371,480 2.1203 0.873 0.863 0.884 0.863 0.873 426,343 0.8713 0.00%
2006-02-15 0 2.125 2.125 2.150 2.125 2.175 208,000 446,000 2.1442 0.873 0.873 0.884 0.873 0.894 506,160 0.8811 0.00%
2006-02-14 0 2.125 2.125 2.150 2.100 2.150 317,800 675,190 2.1246 0.873 0.873 0.884 0.863 0.884 773,354 0.8731 -1.16%
2006-02-13 0 2.150 2.125 2.150 2.125 2.175 291,000 623,225 2.1417 0.884 0.873 0.884 0.873 0.894 708,137 0.8801 -1.15%
2006-02-10 0 2.175 2.150 2.175 2.025 2.175 5,074,240 10,572,366 2.0835 0.894 0.884 0.894 0.832 0.894 12,347,971 0.8562 4.82%
2006-02-09 0 2.075 2.025 2.075 2.075 2.075 58,000 120,350 2.0750 0.853 0.832 0.853 0.853 0.853 141,141 0.8527 0.00%
2006-02-08 0 2.075 2.025 2.075 2.025 2.075 122,000 250,250 2.0512 0.853 0.832 0.853 0.832 0.853 296,882 0.8429 -1.19%
2006-02-07 0 2.100 2.075 2.125 2.075 2.125 262,000 548,650 2.0941 0.863 0.853 0.873 0.853 0.873 637,567 0.8605 0.00%
2006-02-06 0 2.100 2.100 2.125 1.980 2.100 216,000 445,630 2.0631 0.863 0.863 0.873 0.814 0.863 525,628 0.8478 6.06%
2006-02-03 0 1.980 1.980 2.050 1.980 2.025 34,000 68,170 2.0050 0.814 0.814 0.842 0.814 0.832 82,738 0.8239 -3.41%
2006-02-02 0 2.050 2.050 2.100 2.050 2.075 91,760 188,369 2.0528 0.842 0.842 0.863 0.842 0.853 223,294 0.8436 0.00%
2006-02-01 0 2.050 2.050 2.075 2.000 2.100 71,808 147,838 2.0588 0.842 0.842 0.853 0.822 0.863 174,742 0.8460 -2.38%
2006-01-27 0 2.100 2.100 2.125 1.990 2.150 644,070 1,354,948 2.1037 0.863 0.863 0.873 0.818 0.884 1,567,320 0.8645 5.53%
2006-01-26 0 1.990 1.990 2.000 1.990 1.990 34,000 67,660 1.9900 0.818 0.818 0.822 0.818 0.818 82,738 0.8178 0.00%
2006-01-25 0 1.990 1.990 2.025 1.990 2.000 144,500 288,880 1.9992 0.818 0.818 0.832 0.818 0.822 351,635 0.8215 -0.50%
2006-01-24 0 2.000 1.990 2.025 2.000 2.025 162,571 325,375 2.0014 0.822 0.818 0.832 0.822 0.832 395,610 0.8225 0.00%
2006-01-23 0 2.000 1.960 2.000 - - 0 0 - 0.822 0.805 0.822 - - 0 - 0.00%
2006-01-20 0 2.000 2.000 2.025 1.990 2.000 739,600 1,479,036 1.9998 0.822 0.822 0.832 0.818 0.822 1,799,789 0.8218 -1.23%
2006-01-19 0 2.025 2.000 2.050 1.980 2.025 194,926 390,726 2.0045 0.832 0.822 0.842 0.814 0.832 474,345 0.8237 3.85%
2006-01-18 0 1.950 1.950 1.980 1.950 1.950 40,000 78,000 1.9500 0.801 0.801 0.814 0.801 0.801 97,338 0.8013 -1.52%
2006-01-17 0 1.980 1.950 1.980 1.980 2.000 165,928 329,640 1.9866 0.814 0.801 0.814 0.814 0.822 403,779 0.8164 -1.00%
2006-01-16 0 2.000 1.990 2.025 1.980 2.000 379,000 755,710 1.9940 0.822 0.818 0.832 0.814 0.822 922,282 0.8194 0.50%
2006-01-13 0 1.990 1.990 2.000 1.980 2.000 444,600 885,458 1.9916 0.818 0.818 0.822 0.814 0.822 1,081,917 0.8184 1.53%
2006-01-12 0 1.960 1.960 1.970 1.950 1.960 197,900 386,179 1.9514 0.805 0.805 0.810 0.801 0.805 481,582 0.8019 -1.51%
2006-01-11 0 1.990 1.970 1.990 1.970 1.990 77,000 151,910 1.9729 0.818 0.810 0.818 0.810 0.818 187,377 0.8107 0.51%
2006-01-10 0 1.980 1.980 1.990 1.980 1.980 284,400 563,092 1.9799 0.814 0.814 0.818 0.814 0.814 692,077 0.8136 -0.50%
2006-01-09 0 1.990 1.980 2.000 1.990 2.025 296,600 592,832 1.9988 0.818 0.814 0.822 0.818 0.832 721,765 0.8214 -0.50%
2006-01-06 0 2.000 1.980 2.000 2.000 2.000 1,090,000 2,181,600 2.0015 0.822 0.814 0.822 0.822 0.822 2,652,474 0.8225 0.00%
2006-01-05 0 2.000 2.000 2.025 2.000 2.025 772,000 1,545,250 2.0016 0.822 0.822 0.832 0.822 0.832 1,878,633 0.8225 0.00%
2006-01-04 0 2.000 1.990 2.000 1.990 2.000 228,000 455,500 1.9978 0.822 0.818 0.822 0.818 0.822 554,829 0.8210 0.00%
2006-01-03 0 2.000 1.980 2.000 2.000 2.000 50,000 100,000 2.0000 0.822 0.814 0.822 0.822 0.822 121,673 0.8219 -2.44%
2005-12-30 0 2.050 1.960 2.075 1.950 2.050 489,860 984,023 2.0088 0.842 0.805 0.853 0.801 0.842 1,192,056 0.8255 2.50%
2005-12-29 0 2.000 1.990 2.000 2.000 2.050 164,660 331,544 2.0135 0.822 0.818 0.822 0.822 0.842 400,694 0.8274 -1.23%
2005-12-28 0 2.025 2.025 2.075 1.970 2.050 437,600 882,102 2.0158 0.832 0.832 0.853 0.810 0.842 1,064,883 0.8284 2.79%
2005-12-23 0 1.970 1.970 1.990 1.960 1.970 162,848 319,755 1.9635 0.810 0.810 0.818 0.805 0.810 396,284 0.8069 0.51%
2005-12-22 0 1.960 1.960 1.980 1.950 1.960 121,500 237,985 1.9587 0.805 0.805 0.814 0.801 0.805 295,666 0.8049 0.51%
2005-12-21 0 1.950 1.950 1.970 1.950 2.050 532,400 1,048,036 1.9685 0.801 0.801 0.810 0.801 0.842 1,295,575 0.8089 -2.50%
2005-12-20 1 - - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 0.822 - - - - 0 - 0.00%
2005-12-16 0 2.000 2.000 2.025 1.990 2.100 645,900 1,297,723 2.0092 0.822 0.822 0.832 0.818 0.863 1,571,773 0.8256 0.00%
2005-12-15 0 2.000 2.000 2.025 1.980 2.000 1,154,200 2,305,774 1.9977 0.822 0.822 0.832 0.814 0.822 2,808,702 0.8209 0.00%
2005-12-14 0 2.000 2.000 2.050 1.900 2.025 1,291,800 2,560,964 1.9825 0.822 0.822 0.842 0.781 0.832 3,143,546 0.8147 5.26%
2005-12-13 0 1.900 1.880 1.900 1.900 1.920 552,300 1,054,287 1.9089 0.781 0.773 0.781 0.781 0.789 1,344,001 0.7844 0.53%
2005-12-12 0 1.890 1.870 1.900 1.870 1.900 113,010 213,898 1.8927 0.777 0.768 0.781 0.768 0.781 275,006 0.7778 0.00%
2005-12-09 0 1.890 1.860 1.920 1.860 1.890 102,000 191,620 1.8786 0.777 0.764 0.789 0.764 0.777 248,213 0.7720 3.28%
2005-12-08 0 1.830 1.830 1.870 1.830 1.830 10,585 19,353 1.8283 0.752 0.752 0.768 0.752 0.752 25,758 0.7513 -0.54%
2005-12-07 0 1.840 1.830 1.860 1.830 1.840 210,000 385,600 1.8362 0.756 0.752 0.764 0.752 0.756 511,027 0.7546 1.10%
2005-12-06 0 1.820 1.820 1.850 1.810 1.840 207,000 379,070 1.8313 0.748 0.748 0.760 0.744 0.756 503,727 0.7525 -1.62%
2005-12-05 0 1.850 1.810 1.860 - - 0 0 - 0.760 0.744 0.764 - - 0 - 0.00%
2005-12-02 0 1.850 1.840 1.870 1.840 1.850 80,000 147,900 1.8488 0.760 0.756 0.768 0.756 0.760 194,677 0.7597 -1.07%
2005-12-01 0 1.870 1.830 1.890 1.870 1.870 10,000 18,700 1.8700 0.768 0.752 0.777 0.768 0.768 24,335 0.7685 -0.53%
2005-11-30 0 1.880 1.820 1.880 1.820 1.880 20,000 37,480 1.8740 0.773 0.748 0.773 0.748 0.773 48,669 0.7701 2.17%
2005-11-29 0 1.840 1.830 1.840 1.820 1.840 477,000 867,155 1.8179 0.756 0.752 0.756 0.748 0.756 1,160,761 0.7471 1.66%
2005-11-28 0 1.810 1.810 1.830 1.810 1.830 14,802 26,732 1.8060 0.744 0.744 0.752 0.744 0.752 36,020 0.7421 -1.09%
2005-11-25 0 1.830 1.810 1.880 1.830 1.830 51,000 93,290 1.8292 0.752 0.744 0.773 0.752 0.752 124,107 0.7517 -1.08%
2005-11-24 0 1.850 1.840 1.890 1.840 1.880 138,000 257,120 1.8632 0.760 0.756 0.777 0.756 0.773 335,818 0.7657 1.65%
2005-11-23 0 1.820 1.820 1.880 1.810 1.810 30,000 54,300 1.8100 0.748 0.748 0.773 0.744 0.744 73,004 0.7438 0.55%
2005-11-22 0 1.810 - 1.830 1.800 1.830 150,000 272,500 1.8167 0.744 - 0.752 0.740 0.752 365,019 0.7465 0.56%
2005-11-21 0 1.800 1.860 1.870 1.800 1.800 10,000 18,000 1.8000 0.740 0.764 0.768 0.740 0.740 24,335 0.7397 -3.74%
2005-11-18 0 1.870 1.870 1.880 1.810 1.880 30,000 55,700 1.8567 0.768 0.768 0.773 0.744 0.773 73,004 0.7630 4.47%
2005-11-17 0 1.790 1.790 1.880 1.780 1.780 2,000 3,560 1.7800 0.736 0.736 0.773 0.731 0.731 4,867 0.7315 -0.56%
2005-11-16 0 1.800 1.800 1.860 1.800 1.800 4,200 7,554 1.7986 0.740 0.740 0.764 0.740 0.740 10,221 0.7391 -3.23%
2005-11-15 0 1.860 1.810 1.860 - - 0 0 - 0.764 0.744 0.764 - - 0 - -0.53%
2005-11-14 0 1.870 1.850 1.880 1.860 1.870 186,000 347,760 1.8697 0.768 0.760 0.773 0.764 0.768 452,624 0.7683 -0.53%
2005-11-11 0 1.880 1.850 1.890 1.840 1.880 830,000 1,536,480 1.8512 0.773 0.760 0.777 0.756 0.773 2,019,774 0.7607 2.17%
2005-11-10 0 1.840 1.820 1.850 1.820 1.840 471,740 863,277 1.8300 0.756 0.748 0.760 0.748 0.756 1,147,961 0.7520 2.22%
2005-11-09 0 1.800 1.800 1.810 1.770 1.800 836,000 1,499,920 1.7942 0.740 0.740 0.744 0.727 0.740 2,034,374 0.7373 2.27%
2005-11-08 0 1.760 1.750 1.760 1.750 1.770 254,000 445,480 1.7539 0.723 0.719 0.723 0.719 0.727 618,099 0.7207 1.15%
2005-11-07 0 1.740 1.740 1.790 1.650 1.750 460,000 800,000 1.7391 0.715 0.715 0.736 0.678 0.719 1,119,393 0.7147 -5.43%
2005-11-04 0 1.840 1.810 1.840 1.760 1.840 524,000 940,700 1.7952 0.756 0.744 0.756 0.723 0.756 1,275,134 0.7377 5.75%
2005-11-03 0 1.740 1.720 1.760 1.680 1.740 620,050 1,065,162 1.7179 0.715 0.707 0.723 0.690 0.715 1,508,868 0.7059 3.57%
2005-11-02 0 1.680 1.670 1.690 1.660 1.690 932,928 1,559,263 1.6714 0.690 0.686 0.694 0.682 0.694 2,270,245 0.6868 1.82%
2005-11-01 0 1.650 1.640 1.660 1.620 1.650 532,000 865,300 1.6265 0.678 0.674 0.682 0.666 0.678 1,294,602 0.6684 2.48%
2005-10-31 0 1.610 1.610 1.630 1.600 1.630 149,200 240,196 1.6099 0.662 0.662 0.670 0.657 0.670 363,073 0.6616 -1.23%
2005-10-28 0 1.630 1.600 1.630 1.590 1.630 149,000 239,100 1.6047 0.670 0.657 0.670 0.653 0.670 362,586 0.6594 -1.21%
2005-10-27 0 1.650 1.650 1.670 1.650 1.670 70,000 115,700 1.6529 0.678 0.678 0.686 0.678 0.686 170,342 0.6792 -1.79%
2005-10-26 0 1.680 1.680 1.700 1.670 1.700 75,078 127,028 1.6919 0.690 0.690 0.699 0.686 0.699 182,699 0.6953 -1.18%
2005-10-25 0 1.700 1.700 1.720 1.700 1.720 196,100 334,676 1.7067 0.699 0.699 0.707 0.699 0.707 477,202 0.7013 -1.16%
2005-10-24 0 1.720 1.670 1.720 1.700 1.720 140,200 239,572 1.7088 0.707 0.686 0.707 0.699 0.707 341,171 0.7022 -0.58%
2005-10-21 0 1.730 1.720 1.730 1.710 1.730 546,000 941,780 1.7249 0.711 0.707 0.711 0.703 0.711 1,328,670 0.7088 -1.14%
2005-10-20 0 1.750 1.750 1.770 1.750 1.750 29,100 50,892 1.7489 0.719 0.719 0.727 0.719 0.719 70,814 0.7187 -1.13%
2005-10-19 0 1.770 1.740 1.770 1.770 1.770 50,000 88,500 1.7700 0.727 0.715 0.727 0.727 0.727 121,673 0.7274 -1.12%
2005-10-18 0 1.790 1.790 1.820 1.780 1.790 53,740 96,088 1.7880 0.736 0.736 0.748 0.731 0.736 130,774 0.7348 -0.56%
2005-10-17 0 1.800 1.790 1.820 1.780 1.810 126,892 227,732 1.7947 0.740 0.736 0.748 0.731 0.744 308,787 0.7375 0.56%
2005-10-14 0 1.790 1.790 1.820 1.760 1.800 166,005 298,129 1.7959 0.736 0.736 0.748 0.723 0.740 403,967 0.7380 -1.65%
2005-10-13 0 1.820 1.800 1.820 1.780 1.820 60,000 108,800 1.8133 0.748 0.740 0.748 0.731 0.748 146,008 0.7452 1.68%
2005-10-12 0 1.790 1.790 1.860 1.790 1.830 126,000 228,220 1.8113 0.736 0.736 0.764 0.736 0.752 306,616 0.7443 -2.72%
2005-10-10 0 1.840 1.780 1.840 1.840 1.850 14,000 25,800 1.8429 0.756 0.731 0.756 0.756 0.760 34,068 0.7573 -0.54%
2005-10-07 0 1.850 1.840 1.850 1.830 1.850 79,100 145,149 1.8350 0.760 0.756 0.760 0.752 0.760 192,487 0.7541 0.54%
2005-10-06 0 1.840 1.820 1.840 1.830 1.850 242,000 444,680 1.8375 0.756 0.748 0.756 0.752 0.760 588,898 0.7551 -1.60%
2005-10-05 0 1.870 1.870 1.890 1.870 1.930 188,000 355,320 1.8900 0.768 0.768 0.777 0.768 0.793 457,491 0.7767 -1.06%
2005-10-04 0 1.890 1.860 1.890 1.850 1.890 220,100 410,610 1.8656 0.777 0.764 0.777 0.760 0.777 535,605 0.7666 1.61%
2005-10-03 0 1.860 1.860 1.870 1.850 1.860 77,600 143,956 1.8551 0.764 0.764 0.768 0.760 0.764 188,837 0.7623 0.00%
2005-09-30 0 1.860 1.850 1.860 1.850 1.860 166,000 308,560 1.8588 0.764 0.760 0.764 0.760 0.764 403,955 0.7638 -1.06%
2005-09-29 0 1.880 1.860 1.890 1.860 1.880 304,000 567,780 1.8677 0.773 0.764 0.777 0.764 0.773 739,772 0.7675 0.53%
2005-09-28 0 1.870 1.860 1.870 1.860 1.880 94,000 175,760 1.8698 0.768 0.764 0.768 0.764 0.773 228,745 0.7684 0.00%
2005-09-27 0 1.870 1.850 1.870 1.870 1.870 93,600 174,904 1.8686 0.768 0.760 0.768 0.768 0.768 227,772 0.7679 -0.53%
2005-09-26 0 1.880 1.870 1.880 1.880 1.880 61,400 115,404 1.8795 0.773 0.768 0.773 0.773 0.773 149,415 0.7724 -3.09%
2005-09-23 0 1.940 1.860 1.940 1.950 1.950 14,000 27,300 1.9500 0.797 0.764 0.797 0.801 0.801 34,068 0.8013 2.11%
2005-09-22 0 1.900 1.870 1.900 1.840 1.900 1,592,000 2,947,220 1.8513 0.781 0.768 0.781 0.756 0.781 3,874,072 0.7608 1.60%
2005-09-21 0 1.870 1.870 1.900 1.860 1.890 54,820 102,692 1.8733 0.768 0.768 0.781 0.764 0.777 133,402 0.7698 0.00%
2005-09-20 0 1.870 1.870 1.920 1.870 1.870 101,100 189,057 1.8700 0.768 0.768 0.789 0.768 0.768 246,023 0.7685 -1.06%
2005-09-16 0 1.890 1.870 1.890 1.870 1.890 70,000 131,300 1.8757 0.777 0.768 0.777 0.768 0.777 170,342 0.7708 0.53%
2005-09-15 0 1.880 1.870 1.900 1.880 1.900 176,000 333,600 1.8955 0.773 0.768 0.781 0.773 0.781 428,289 0.7789 -1.57%
2005-09-14 0 1.910 1.910 1.920 1.900 1.930 240,000 456,540 1.9023 0.785 0.785 0.789 0.781 0.793 584,031 0.7817 -0.00%
2005-09-13 0 1.990 1.990 2.000 1.990 2.025 525,100 1,054,095 2.0074 0.785 0.785 0.789 0.785 0.799 1,331,332 0.7918 -0.50%
2005-09-12 0 2.000 1.990 2.000 2.000 2.000 190,000 380,000 2.0000 0.789 0.785 0.789 0.789 0.789 481,724 0.7888 0.50%
2005-09-09 0 1.990 1.990 2.000 1.990 2.000 280,182 559,853 1.9982 0.785 0.785 0.789 0.785 0.789 710,370 0.7881 -0.50%
2005-09-08 0 2.000 1.990 2.000 2.000 2.000 151,000 301,970 1.9998 0.789 0.785 0.789 0.789 0.789 382,843 0.7888 0.00%
2005-09-07 0 2.000 2.000 2.025 2.000 2.025 136,370 275,622 2.0211 0.789 0.789 0.799 0.789 0.799 345,751 0.7972 -1.23%
2005-09-06 0 2.025 2.000 2.025 2.000 2.025 252,200 510,642 2.0248 0.799 0.789 0.799 0.789 0.799 639,425 0.7986 1.25%
2005-09-05 0 2.000 2.000 2.025 2.000 2.025 96,000 192,250 2.0026 0.789 0.789 0.799 0.789 0.799 243,397 0.7899 -1.23%
2005-09-02 0 2.025 2.000 2.025 2.000 2.025 208,000 416,140 2.0007 0.799 0.789 0.799 0.789 0.799 527,361 0.7891 1.25%
2005-09-01 0 2.000 1.980 2.000 1.940 2.000 541,100 1,071,221 1.9797 0.789 0.781 0.789 0.765 0.789 1,371,898 0.7808 3.09%
2005-08-31 0 1.940 1.920 1.940 1.920 1.940 100,810 195,143 1.9358 0.765 0.757 0.765 0.757 0.765 255,592 0.7635 0.52%
2005-08-30 0 1.930 1.920 1.930 1.900 1.930 332,200 634,512 1.9100 0.761 0.757 0.761 0.749 0.761 842,256 0.7533 1.05%
2005-08-29 0 1.910 1.910 1.920 1.910 1.920 392,800 750,796 1.9114 0.753 0.753 0.757 0.753 0.757 995,900 0.7539 -1.04%
2005-08-26 0 1.930 1.930 1.940 1.900 1.930 1,024,000 1,959,960 1.9140 0.761 0.761 0.765 0.749 0.761 2,596,236 0.7549 -0.52%
2005-08-25 0 1.940 1.930 1.940 1.930 1.950 354,000 688,440 1.9447 0.765 0.761 0.765 0.761 0.769 897,527 0.7670 0.00%
2005-08-24 0 1.940 1.940 1.950 1.940 1.950 190,000 370,000 1.9474 0.765 0.765 0.769 0.765 0.769 481,724 0.7681 -0.51%
2005-08-23 0 1.950 1.950 1.960 1.950 1.960 262,000 511,820 1.9535 0.769 0.769 0.773 0.769 0.773 664,271 0.7705 -0.51%
2005-08-22 0 1.960 1.950 1.960 1.940 1.960 630,000 1,232,020 1.9556 0.773 0.769 0.773 0.765 0.773 1,597,294 0.7713 0.00%
2005-08-19 0 1.960 1.950 1.960 1.930 1.960 692,004 1,350,708 1.9519 0.773 0.769 0.773 0.761 0.773 1,754,498 0.7699 -0.51%
2005-08-18 0 1.970 1.960 1.980 1.970 2.000 844,100 1,676,614 1.9863 0.777 0.773 0.781 0.777 0.789 2,140,120 0.7834 -1.50%
2005-08-17 0 2.000 1.990 2.000 1.990 2.025 1,112,000 2,224,500 2.0004 0.789 0.785 0.789 0.785 0.799 2,819,351 0.7890 -2.44%
2005-08-16 0 2.050 2.025 2.050 2.050 2.050 513,100 1,051,755 2.0498 0.809 0.799 0.809 0.809 0.809 1,300,907 0.8085 -1.20%
2005-08-15 0 2.075 2.050 2.075 2.050 2.075 97,715 202,361 2.0709 0.818 0.809 0.818 0.809 0.818 247,745 0.8168 0.00%
2005-08-12 0 2.075 2.075 2.100 2.075 2.100 242,000 502,650 2.0771 0.818 0.818 0.828 0.818 0.828 613,564 0.8192 0.00%
2005-08-11 0 2.075 2.075 2.100 2.075 2.125 328,967 691,184 2.1011 0.818 0.818 0.828 0.818 0.838 834,059 0.8287 -2.35%
2005-08-10 0 2.125 2.100 2.125 2.100 2.125 132,928 280,556 2.1106 0.838 0.828 0.838 0.828 0.838 337,024 0.8325 1.19%
2005-08-09 0 2.100 2.075 2.125 2.100 2.125 344,200 722,900 2.1002 0.828 0.818 0.838 0.828 0.838 872,680 0.8284 0.00%
2005-08-08 0 2.100 2.100 2.125 2.100 2.100 150,393 315,786 2.0997 0.828 0.828 0.838 0.828 0.828 381,304 0.8282 0.00%
2005-08-05 0 2.100 2.100 2.150 2.100 2.125 424,000 898,800 2.1198 0.828 0.828 0.848 0.828 0.838 1,075,004 0.8361 -1.18%
2005-08-04 0 2.125 2.125 2.150 2.125 2.150 838,000 1,782,050 2.1266 0.838 0.838 0.848 0.838 0.848 2,124,654 0.8387 -1.16%
2005-08-03 0 2.150 2.125 2.150 2.125 2.150 828,000 1,778,300 2.1477 0.848 0.838 0.848 0.838 0.848 2,099,301 0.8471 0.00%
2005-08-02 0 2.150 2.125 2.150 2.100 2.150 668,200 1,420,150 2.1253 0.848 0.838 0.848 0.828 0.848 1,694,146 0.8383 0.00%
2005-08-01 0 2.150 2.125 2.150 2.100 2.150 98,000 208,950 2.1321 0.848 0.838 0.848 0.828 0.848 248,468 0.8410 1.18%
2005-07-29 0 2.125 2.100 2.150 2.100 2.150 277,102 588,571 2.1240 0.838 0.828 0.848 0.828 0.848 702,561 0.8378 -1.16%
2005-07-28 0 2.150 2.125 2.150 2.125 2.150 327,800 696,495 2.1248 0.848 0.838 0.848 0.838 0.848 831,100 0.8380 1.18%
2005-07-27 0 2.125 2.125 2.150 2.125 2.150 321,000 682,275 2.1255 0.838 0.838 0.848 0.838 0.848 813,859 0.8383 0.00%
2005-07-26 0 2.125 2.125 2.150 2.125 2.150 193,522 411,582 2.1268 0.838 0.838 0.848 0.838 0.848 490,653 0.8388 -2.30%
2005-07-25 0 2.175 2.150 2.200 2.175 2.200 574,000 1,253,450 2.1837 0.858 0.848 0.868 0.858 0.868 1,455,312 0.8613 -1.14%
2005-07-22 0 2.200 2.175 2.200 2.125 2.200 583,871 1,254,689 2.1489 0.868 0.858 0.868 0.838 0.868 1,480,339 0.8476 3.53%
2005-07-21 0 2.125 2.100 2.150 2.125 2.175 232,388 500,031 2.1517 0.838 0.828 0.848 0.838 0.858 589,194 0.8487 -2.30%
2005-07-20 0 2.175 2.175 2.200 2.175 2.250 950,000 2,103,600 2.2143 0.858 0.858 0.868 0.858 0.887 2,408,618 0.8734 0.00%
2005-07-19 0 2.175 2.175 2.200 2.100 2.200 2,092,400 4,534,440 2.1671 0.858 0.858 0.868 0.828 0.868 5,305,044 0.8547 3.57%
2005-07-18 0 2.100 2.075 2.100 2.050 2.100 556,928 1,158,897 2.0809 0.828 0.818 0.828 0.809 0.828 1,412,028 0.8207 0.00%
2005-07-15 0 2.100 2.075 2.125 2.050 2.100 1,392,840 2,892,417 2.0766 0.828 0.818 0.838 0.809 0.828 3,531,389 0.8191 1.20%
2005-07-14 0 2.075 2.050 2.075 2.050 2.200 2,442,000 5,194,850 2.1273 0.818 0.809 0.818 0.809 0.868 6,191,416 0.8390 -4.60%
2005-07-13 0 2.175 2.150 2.175 2.150 2.325 1,041,600 2,294,090 2.2025 0.858 0.848 0.858 0.848 0.917 2,640,859 0.8687 -7.45%
2005-07-12 0 2.350 2.325 2.350 2.300 2.375 352,000 828,400 2.3534 0.927 0.917 0.927 0.907 0.937 892,456 0.9282 1.08%
2005-07-11 0 2.325 2.300 2.325 2.300 2.325 177,100 411,420 2.3231 0.917 0.907 0.917 0.907 0.917 449,017 0.9163 2.20%
2005-07-08 0 2.275 2.275 2.325 2.275 2.325 127,200 293,140 2.3046 0.897 0.897 0.917 0.897 0.917 322,501 0.9090 -1.09%
2005-07-07 0 2.300 2.300 2.325 2.300 2.325 536,178 1,241,542 2.3155 0.907 0.907 0.917 0.907 0.917 1,359,419 0.9133 2.22%
2005-07-06 0 2.250 2.250 2.275 - - 60 129 2.1500 0.887 0.887 0.897 - - 152 0.8480 0.00%
2005-07-05 0 2.250 2.250 2.300 2.250 2.275 26,000 58,700 2.2577 0.887 0.887 0.907 0.887 0.897 65,920 0.8905 -1.10%
2005-07-04 0 2.275 2.250 2.350 2.225 2.275 86,585 195,143 2.2538 0.897 0.887 0.927 0.878 0.897 219,527 0.8889 0.00%
2005-06-30 0 2.275 2.250 2.275 2.250 2.300 324,100 733,518 2.2632 0.897 0.887 0.897 0.887 0.907 821,719 0.8927 -1.09%
2005-06-29 0 2.300 2.275 2.325 2.300 2.300 356,112 819,044 2.3000 0.907 0.897 0.917 0.907 0.907 902,882 0.9071 -1.08%
2005-06-28 0 2.325 2.275 2.325 2.275 2.325 42,100 96,420 2.2903 0.917 0.897 0.917 0.897 0.917 106,740 0.9033 0.00%
2005-06-27 0 2.325 2.300 2.325 2.275 2.325 191,000 439,100 2.2990 0.917 0.907 0.917 0.897 0.917 484,259 0.9067 -1.06%
2005-06-24 0 2.350 2.325 2.350 2.250 2.350 679,789 1,552,596 2.2839 0.927 0.917 0.927 0.887 0.927 1,723,528 0.9008 4.44%
2005-06-23 0 2.250 2.225 2.275 2.250 2.250 537,100 1,208,338 2.2497 0.887 0.878 0.897 0.887 0.887 1,361,756 0.8873 1.12%
2005-06-22 0 2.225 2.225 2.250 2.225 2.225 170,200 378,675 2.2249 0.878 0.878 0.887 0.878 0.878 431,523 0.8775 0.00%
2005-06-21 0 2.225 2.200 2.225 2.175 2.225 24,000 52,800 2.2000 0.878 0.868 0.878 0.858 0.878 60,849 0.8677 1.14%
2005-06-20 0 2.200 2.175 2.200 2.200 2.250 420,000 937,250 2.2315 0.868 0.858 0.868 0.868 0.887 1,064,863 0.8802 -2.22%
2005-06-17 0 2.250 2.225 2.250 2.225 2.275 406,000 913,400 2.2498 0.887 0.878 0.887 0.878 0.897 1,029,367 0.8873 0.00%
2005-06-16 0 2.250 2.225 2.250 2.225 2.300 484,497 1,087,296 2.2442 0.887 0.878 0.887 0.878 0.907 1,228,387 0.8851 -1.10%
2005-06-15 0 2.275 2.250 2.275 2.200 2.275 746,400 1,680,955 2.2521 0.897 0.887 0.897 0.868 0.897 1,892,413 0.8883 4.60%
2005-06-14 0 2.175 2.125 2.200 2.125 2.175 347,000 749,350 2.1595 0.858 0.838 0.868 0.838 0.858 879,779 0.8517 2.35%
2005-06-13 0 2.125 2.125 2.150 2.100 2.125 168,000 356,000 2.1190 0.838 0.838 0.848 0.828 0.838 425,945 0.8358 2.41%
2005-06-10 0 2.075 2.075 2.100 2.075 2.075 69,000 143,100 2.0739 0.818 0.818 0.828 0.818 0.818 174,942 0.8180 0.00%
2005-06-09 0 2.075 2.075 2.100 2.075 2.075 92,000 190,900 2.0750 0.818 0.818 0.828 0.818 0.818 233,256 0.8184 0.00%
2005-06-08 0 2.075 2.075 2.100 - - 200 400 2.0000 0.818 0.818 0.828 - - 507 0.7888 0.00%
2005-06-07 0 2.075 2.050 2.075 2.050 2.075 107,540 221,457 2.0593 0.818 0.809 0.818 0.809 0.818 272,656 0.8122 0.00%
2005-06-06 0 2.075 2.075 2.100 2.075 2.075 36,412 75,508 2.0737 0.818 0.818 0.828 0.818 0.818 92,319 0.8179 0.00%
2005-06-03 0 2.075 2.050 2.075 2.075 2.075 138,600 287,550 2.0747 0.818 0.809 0.818 0.818 0.818 351,405 0.8183 0.00%
2005-06-02 0 2.075 2.075 2.100 2.050 2.075 96,000 198,700 2.0698 0.818 0.818 0.828 0.809 0.818 243,397 0.8164 0.00%
2005-06-01 0 2.075 2.075 2.100 2.025 2.075 316,000 652,010 2.0633 0.818 0.818 0.828 0.799 0.818 801,182 0.8138 2.47%
2005-05-31 0 2.025 2.025 2.050 2.000 2.025 68,255 137,897 2.0203 0.799 0.799 0.809 0.789 0.799 173,053 0.7968 -1.22%
2005-05-30 0 2.050 2.025 2.050 2.000 2.050 93,940 189,252 2.0146 0.809 0.799 0.809 0.789 0.809 238,174 0.7946 4.06%
2005-05-27 0 1.970 1.970 2.000 1.940 1.950 43,923 85,314 1.9424 0.777 0.777 0.789 0.765 0.769 111,362 0.7661 1.03%
2005-05-26 0 1.950 1.950 2.000 1.940 1.950 51,000 99,380 1.9486 0.769 0.769 0.789 0.765 0.769 129,305 0.7686 1.04%
2005-05-25 0 1.930 1.930 1.940 1.930 1.950 186,694 362,419 1.9412 0.761 0.761 0.765 0.761 0.769 473,342 0.7657 -1.03%
2005-05-24 0 1.950 1.950 1.960 1.950 1.970 271,000 530,020 1.9558 0.769 0.769 0.773 0.769 0.777 687,090 0.7714 -1.52%
2005-05-23 0 1.980 1.940 2.000 - - 0 0 - 0.781 0.765 0.789 - - 0 - 0.00%
2005-05-20 0 1.980 1.970 2.000 1.970 2.000 260,000 516,000 1.9846 0.781 0.777 0.789 0.777 0.789 659,201 0.7828 -0.50%
2005-05-19 0 1.990 1.970 1.990 1.970 2.000 618,683 1,235,352 1.9967 0.785 0.777 0.785 0.777 0.789 1,568,601 0.7876 -0.50%
2005-05-18 0 2.000 1.990 2.000 2.000 2.000 678,655 1,357,277 2.0000 0.789 0.785 0.789 0.789 0.789 1,720,653 0.7888 0.00%
2005-05-17 0 2.000 2.000 2.025 2.000 2.050 605,000 1,223,100 2.0217 0.789 0.789 0.799 0.789 0.809 1,533,909 0.7974 -3.61%
2005-05-13 0 2.075 2.050 2.075 2.025 2.075 88,710 182,689 2.0594 0.818 0.809 0.818 0.799 0.818 224,914 0.8123 0.00%
2005-05-12 0 2.075 2.050 2.100 2.025 2.100 270,200 558,235 2.0660 0.818 0.809 0.828 0.799 0.828 685,062 0.8149 -1.19%
2005-05-11 0 2.100 2.075 2.100 2.075 2.100 38,100 79,679 2.0913 0.828 0.818 0.828 0.818 0.828 96,598 0.8248 1.20%
2005-05-10 0 2.075 2.075 2.100 2.075 2.100 47,000 98,050 2.0862 0.818 0.818 0.828 0.818 0.828 119,163 0.8228 0.00%
2005-05-09 0 2.075 2.050 2.100 2.050 2.075 232,000 479,250 2.0657 0.818 0.809 0.828 0.809 0.818 588,210 0.8148 0.00%
2005-05-06 0 2.075 2.075 2.100 2.075 2.075 31,200 64,626 2.0713 0.818 0.818 0.828 0.818 0.818 79,104 0.8170 0.00%
2005-05-05 0 2.075 2.075 2.125 2.075 2.100 44,300 92,392 2.0856 0.818 0.818 0.838 0.818 0.828 112,318 0.8226 0.00%
2005-05-04 0 2.075 2.075 2.100 2.075 2.075 55,000 114,040 2.0735 0.818 0.818 0.828 0.818 0.818 139,446 0.8178 0.00%
2005-05-03 0 2.075 2.075 2.100 2.075 2.075 48,200 99,998 2.0746 0.818 0.818 0.828 0.818 0.818 122,206 0.8183 0.00%
2005-04-29 0 2.075 2.075 2.100 2.075 2.100 118,000 245,350 2.0792 0.818 0.818 0.828 0.818 0.828 299,176 0.8201 0.00%
2005-04-28 0 2.075 2.075 2.125 2.000 2.075 63,400 131,160 2.0688 0.818 0.818 0.838 0.789 0.818 160,744 0.8160 -2.35%
2005-04-27 0 2.125 2.075 2.125 2.050 2.125 59,300 124,174 2.0940 0.838 0.818 0.838 0.809 0.838 150,348 0.8259 3.66%
2005-04-26 0 2.050 2.050 2.125 2.050 2.075 50,000 102,960 2.0592 0.809 0.809 0.838 0.809 0.818 126,769 0.8122 2.50%
2005-04-25 0 2.000 2.000 2.050 2.000 2.050 22,928 46,319 2.0202 0.789 0.789 0.809 0.789 0.809 58,131 0.7968 -2.44%
2005-04-22 0 2.050 2.025 2.050 2.025 2.050 48,000 97,450 2.0302 0.809 0.799 0.809 0.799 0.809 121,699 0.8007 1.23%
2005-04-21 0 2.025 1.970 2.025 2.025 2.025 35,100 71,028 2.0236 0.799 0.777 0.799 0.799 0.799 88,992 0.7981 -1.22%
2005-04-20 0 2.050 2.000 2.050 2.025 2.050 116,000 234,950 2.0254 0.809 0.789 0.809 0.799 0.809 294,105 0.7989 2.50%
2005-04-19 0 2.000 2.000 2.025 2.000 2.000 45,000 89,960 1.9991 0.789 0.789 0.799 0.789 0.789 114,092 0.7885 0.00%
2005-04-18 0 2.000 1.990 2.050 2.000 2.050 138,000 279,000 2.0217 0.789 0.785 0.809 0.789 0.809 349,883 0.7974 -3.61%
2005-04-15 0 2.075 2.050 2.100 2.075 2.100 280,000 586,650 2.0952 0.818 0.809 0.828 0.818 0.828 709,908 0.8264 -1.19%
2005-04-14 0 2.100 2.100 2.150 2.100 2.175 186,400 398,670 2.1388 0.828 0.828 0.848 0.828 0.858 472,596 0.8436 -1.18%
2005-04-13 0 2.125 2.100 2.150 2.125 2.125 102,871 218,514 2.1242 0.838 0.828 0.848 0.838 0.838 260,818 0.8378 0.00%
2005-04-12 0 2.125 2.100 2.125 2.125 2.125 254,000 539,750 2.1250 0.838 0.828 0.838 0.838 0.838 643,988 0.8381 -1.16%
2005-04-11 0 2.150 2.125 2.150 2.150 2.175 242,000 521,350 2.1543 0.848 0.838 0.848 0.848 0.858 613,564 0.8497 -1.15%
2005-04-08 0 2.175 2.175 2.200 2.125 2.175 418,000 904,600 2.1641 0.858 0.858 0.868 0.838 0.858 1,059,792 0.8536 2.35%
2005-04-07 0 2.125 2.125 2.150 2.100 2.150 594,000 1,262,050 2.1247 0.838 0.838 0.848 0.828 0.848 1,506,020 0.8380 1.19%
2005-04-06 0 2.100 2.075 2.100 2.075 2.125 535,600 1,125,750 2.1018 0.828 0.818 0.828 0.818 0.838 1,357,953 0.8290 3.70%
2005-04-04 0 2.025 2.000 2.025 2.025 2.050 160,000 324,750 2.0297 0.799 0.789 0.799 0.799 0.809 405,662 0.8005 -2.41%
2005-04-01 0 2.075 2.050 2.075 1.950 2.075 288,000 576,280 2.0010 0.818 0.809 0.818 0.769 0.818 730,192 0.7892 2.47%
2005-03-31 0 2.025 2.050 2.100 1.950 2.050 458,000 913,100 1.9937 0.799 0.809 0.828 0.769 0.809 1,161,207 0.7863 6.02%
2005-03-30 0 1.910 1.910 1.950 1.910 1.950 78,000 150,220 1.9259 0.753 0.753 0.769 0.753 0.769 197,760 0.7596 -1.04%
2005-03-29 0 1.930 1.930 1.940 1.930 1.950 284,600 551,936 1.9393 0.761 0.761 0.765 0.761 0.769 721,571 0.7649 0.52%
2005-03-24 0 1.920 1.910 1.930 1.900 1.940 728,000 1,398,280 1.9207 0.757 0.753 0.761 0.749 0.765 1,845,762 0.7576 -1.03%
2005-03-23 0 1.940 1.930 1.950 1.890 1.980 1,976,000 3,787,520 1.9168 0.765 0.761 0.769 0.745 0.781 5,009,925 0.7560 -3.00%
2005-03-22 0 2.000 2.000 2.025 2.000 2.100 2,492,118 5,072,281 2.0353 0.789 0.789 0.799 0.789 0.828 6,318,484 0.8028 -5.88%
2005-03-21 0 2.125 2.125 2.150 2.125 2.175 690,000 1,485,500 2.1529 0.838 0.838 0.848 0.838 0.858 1,749,417 0.8491 -2.30%
2005-03-18 0 2.175 2.150 2.200 2.150 2.175 480,600 1,038,130 2.1601 0.858 0.848 0.868 0.848 0.858 1,218,507 0.8520 0.00%
2005-03-17 0 2.175 2.150 2.175 2.175 2.200 1,172,200 2,553,565 2.1784 0.858 0.848 0.858 0.858 0.868 2,971,981 0.8592 -1.14%
2005-03-16 0 2.200 2.175 2.200 2.150 2.200 484,064 1,056,264 2.1821 0.868 0.858 0.868 0.848 0.868 1,227,290 0.8606 1.15%
2005-03-15 0 2.175 2.150 2.175 2.150 2.225 1,853,000 4,058,750 2.1904 0.858 0.848 0.858 0.848 0.878 4,698,072 0.8639 -1.14%
2005-03-14 0 2.200 2.150 2.200 2.125 2.200 994,047 2,172,156 2.1852 0.868 0.848 0.868 0.838 0.868 2,520,294 0.8619 1.15%
2005-03-11 0 2.175 2.150 2.200 2.150 2.175 132,000 286,200 2.1682 0.858 0.848 0.868 0.848 0.858 334,671 0.8552 0.00%
2005-03-10 0 2.175 2.175 2.200 2.150 2.225 949,400 2,074,815 2.1854 0.858 0.858 0.868 0.848 0.878 2,407,097 0.8620 0.00%
2005-03-09 0 2.175 2.150 2.175 2.175 2.200 695,000 1,514,525 2.1792 0.858 0.848 0.858 0.858 0.868 1,762,094 0.8595 1.16%
2005-03-08 0 2.150 2.125 2.150 2.100 2.150 463,739 985,128 2.1243 0.848 0.838 0.848 0.828 0.848 1,175,758 0.8379 1.18%
2005-03-07 0 2.125 2.125 2.150 2.100 2.150 1,443,000 3,059,075 2.1199 0.838 0.838 0.848 0.828 0.848 3,658,564 0.8361 3.66%
2005-03-04 0 2.050 2.025 2.050 2.025 2.175 2,128,000 4,470,000 2.1006 0.809 0.799 0.809 0.799 0.858 5,395,304 0.8285 -2.38%
2005-03-03 0 2.100 2.075 2.100 2.025 2.100 1,067,200 2,210,076 2.0709 0.828 0.818 0.828 0.799 0.828 2,705,765 0.8168 0.00%
2005-03-02 0 2.100 2.075 2.100 2.075 2.200 2,648,757 5,664,307 2.1385 0.828 0.818 0.828 0.818 0.868 6,715,625 0.8435 -4.55%
2005-03-01 0 2.200 2.175 2.200 2.150 2.275 4,112,747 9,065,049 2.2041 0.868 0.858 0.868 0.848 0.897 10,427,406 0.8693 2.33%
2005-02-28 0 2.150 2.100 2.150 2.050 2.175 4,742,646 9,981,111 2.1045 0.848 0.828 0.848 0.809 0.858 12,024,444 0.8301 6.17%
2005-02-25 0 2.025 2.000 2.025 1.980 2.025 3,462,191 6,944,515 2.0058 0.799 0.789 0.799 0.781 0.799 8,777,995 0.7911 3.85%
2005-02-24 0 1.950 1.950 1.960 1.920 1.950 1,732,600 3,348,976 1.9329 0.769 0.769 0.773 0.757 0.769 4,392,812 0.7624 1.56%
2005-02-23 0 1.920 1.910 1.920 1.890 1.920 2,524,100 4,805,937 1.9040 0.757 0.753 0.757 0.745 0.757 6,399,571 0.7510 0.52%
2005-02-22 0 1.910 1.900 1.910 1.870 1.910 2,235,000 4,213,970 1.8854 0.753 0.749 0.753 0.738 0.753 5,666,590 0.7437 3.24%
2005-02-21 0 1.850 1.840 1.850 1.840 1.850 434,660 803,108 1.8477 0.730 0.726 0.730 0.726 0.730 1,102,031 0.7288 2.21%
2005-02-18 0 1.810 1.800 1.830 1.800 1.820 1,367,709 2,477,234 1.8112 0.714 0.710 0.722 0.710 0.718 3,467,672 0.7144 -1.09%
2005-02-17 0 1.830 1.820 1.830 1.820 1.860 718,880 1,320,965 1.8375 0.722 0.718 0.722 0.718 0.734 1,822,639 0.7248 -1.08%
2005-02-16 0 1.850 1.840 1.850 1.800 1.860 1,804,200 3,275,152 1.8153 0.730 0.726 0.730 0.710 0.734 4,574,346 0.7160 2.78%
2005-02-15 0 1.800 1.800 1.820 1.800 1.810 775,339 1,397,543 1.8025 0.710 0.710 0.718 0.710 0.714 1,965,785 0.7109 0.00%
2005-02-14 0 1.800 1.780 1.800 1.780 1.800 920,800 1,646,532 1.7882 0.710 0.702 0.710 0.702 0.710 2,334,585 0.7053 0.56%
2005-02-08 0 1.790 1.780 1.790 1.780 1.790 808,000 1,439,720 1.7818 0.706 0.702 0.706 0.702 0.706 2,048,593 0.7028 1.13%
2005-02-07 0 1.770 1.770 1.780 1.770 1.790 308,000 547,720 1.7783 0.698 0.698 0.702 0.698 0.706 780,899 0.7014 -1.12%
2005-02-04 0 1.790 1.770 1.790 1.770 1.790 470,000 836,440 1.7797 0.706 0.698 0.706 0.698 0.706 1,191,632 0.7019 1.13%
2005-02-03 0 1.770 1.760 1.770 1.750 1.770 192,800 339,880 1.7629 0.698 0.694 0.698 0.690 0.698 488,823 0.6953 0.57%
2005-02-02 0 1.760 1.750 1.770 1.750 1.780 662,000 1,170,700 1.7684 0.694 0.690 0.698 0.690 0.702 1,678,426 0.6975 -0.56%
2005-02-01 0 1.770 1.730 1.780 1.740 1.770 964,100 1,694,590 1.7577 0.698 0.682 0.702 0.686 0.698 2,444,367 0.6933 0.57%
2005-01-31 0 1.760 1.750 1.760 1.720 1.790 930,900 1,639,619 1.7613 0.694 0.690 0.694 0.678 0.706 2,360,192 0.6947 2.92%
2005-01-28 0 1.710 1.710 1.720 1.710 1.720 395,000 676,390 1.7124 0.674 0.674 0.678 0.674 0.678 1,001,478 0.6754 0.00%
2005-01-27 0 1.710 1.710 1.720 1.710 1.720 422,000 725,800 1.7199 0.674 0.674 0.678 0.674 0.678 1,069,933 0.6784 -0.58%
2005-01-26 0 1.720 1.700 1.720 1.720 1.740 157,213 271,178 1.7249 0.678 0.671 0.678 0.678 0.686 398,596 0.6803 0.00%
2005-01-25 0 1.720 1.690 1.720 1.700 1.720 168,000 287,060 1.7087 0.678 0.667 0.678 0.671 0.678 425,945 0.6739 2.38%
2005-01-24 0 1.680 1.680 1.700 1.680 1.720 120,649 204,358 1.6938 0.663 0.663 0.671 0.663 0.678 305,892 0.6681 -2.33%
2005-01-21 0 1.720 1.710 1.730 1.710 1.730 360,000 619,760 1.7216 0.678 0.674 0.682 0.674 0.682 912,739 0.6790 0.00%
2005-01-20 0 1.720 1.720 1.730 1.710 1.730 1,479,000 2,543,520 1.7198 0.678 0.678 0.682 0.674 0.682 3,749,838 0.6783 0.00%
2005-01-19 0 1.720 1.720 1.740 1.720 1.740 844,000 1,461,700 1.7319 0.678 0.678 0.686 0.678 0.686 2,139,867 0.6831 -0.58%
2005-01-18 0 1.730 1.730 1.740 1.720 1.740 348,300 603,944 1.7340 0.682 0.682 0.686 0.678 0.686 883,075 0.6839 0.00%
2005-01-17 0 1.730 1.730 1.740 1.730 1.740 244,000 423,560 1.7359 0.682 0.682 0.686 0.682 0.686 618,634 0.6847 2.37%
2005-01-14 0 1.690 1.690 1.710 1.680 1.750 1,802,000 3,098,060 1.7192 0.667 0.667 0.674 0.663 0.690 4,568,768 0.6781 -1.17%
2005-01-13 0 1.710 1.700 1.730 1.700 1.710 302,000 514,160 1.7025 0.674 0.671 0.682 0.671 0.674 765,687 0.6715 0.59%
2005-01-12 0 1.700 1.700 1.710 1.680 1.700 286,007 483,352 1.6900 0.671 0.671 0.674 0.663 0.671 725,138 0.6666 0.59%
2005-01-11 0 1.690 1.690 1.720 1.690 1.720 182,000 310,440 1.7057 0.667 0.667 0.678 0.667 0.678 461,440 0.6728 -1.74%
2005-01-10 0 1.720 1.700 1.720 - - 0 0 - 0.678 0.671 0.678 - - 0 - 0.00%
2005-01-07 0 1.720 1.700 1.720 1.680 1.740 1,473,000 2,515,260 1.7076 0.678 0.671 0.678 0.663 0.686 3,734,625 0.6735 -1.15%
2005-01-06 0 1.740 1.740 1.750 1.720 1.760 340,000 591,000 1.7382 0.686 0.686 0.690 0.678 0.694 862,032 0.6856 0.58%
2005-01-05 0 1.730 1.730 1.740 1.720 1.740 2,275,974 3,940,526 1.7314 0.682 0.682 0.686 0.678 0.686 5,770,475 0.6829 0.00%
2005-01-04 0 1.730 1.730 1.750 1.730 1.750 706,096 1,229,447 1.7412 0.682 0.682 0.690 0.682 0.690 1,790,227 0.6868 -1.14%
2005-01-03 0 1.750 1.750 1.770 1.750 1.760 78,000 136,600 1.7513 0.690 0.690 0.698 0.690 0.694 197,760 0.6907 0.00%
2004-12-31 0 1.750 1.750 1.770 1.730 1.750 214,770 375,109 1.7466 0.690 0.690 0.698 0.682 0.690 544,525 0.6889 0.00%
2004-12-30 0 1.750 1.750 1.770 1.750 1.780 350,000 618,980 1.7685 0.690 0.690 0.698 0.690 0.702 887,386 0.6975 -1.13%
2004-12-29 0 1.770 1.760 1.770 1.750 1.780 446,800 790,524 1.7693 0.698 0.694 0.698 0.690 0.702 1,132,811 0.6978 1.72%
2004-12-28 0 1.740 1.730 1.740 1.730 1.740 322,000 559,080 1.7363 0.686 0.682 0.686 0.682 0.686 816,395 0.6848 0.58%
2004-12-24 0 1.730 1.720 1.740 1.730 1.730 6,000 10,380 1.7300 0.682 0.678 0.686 0.682 0.682 15,212 0.6823 0.00%
2004-12-23 0 1.730 1.730 1.740 1.720 1.730 330,658 572,018 1.7299 0.682 0.682 0.686 0.678 0.682 838,346 0.6823 0.58%
2004-12-22 0 1.720 1.720 1.730 1.710 1.730 344,000 591,780 1.7203 0.678 0.678 0.682 0.674 0.682 872,173 0.6785 0.00%
2004-12-21 0 1.720 1.710 1.730 1.710 1.730 538,668 926,486 1.7200 0.678 0.674 0.682 0.674 0.682 1,365,732 0.6784 0.58%
2004-12-20 0 1.710 1.700 1.720 1.700 1.710 1,322,000 2,255,860 1.7064 0.674 0.671 0.678 0.671 0.674 3,351,782 0.6730 0.00%
2004-12-17 0 1.710 1.710 1.730 1.710 1.740 602,100 1,038,047 1.7240 0.674 0.674 0.682 0.674 0.686 1,526,557 0.6800 -0.58%
2004-12-16 0 1.720 1.720 1.730 1.700 1.750 1,619,000 2,791,000 1.7239 0.678 0.678 0.682 0.671 0.690 4,104,792 0.6799 -0.58%
2004-12-15 0 1.730 1.730 1.740 1.710 1.750 1,370,000 2,373,280 1.7323 0.682 0.682 0.686 0.674 0.690 3,473,480 0.6833 2.37%
2004-12-14 0 1.690 1.690 1.700 1.680 1.860 5,593,000 9,810,520 1.7541 0.667 0.667 0.671 0.663 0.734 14,180,421 0.6918 -9.14%
2004-12-13 0 1.860 1.840 1.860 1.820 1.860 1,249,000 2,295,740 1.8381 0.734 0.726 0.734 0.718 0.734 3,166,699 0.7250 1.64%
2004-12-10 0 1.830 1.820 1.840 1.820 1.840 636,756 1,164,153 1.8283 0.722 0.718 0.726 0.718 0.726 1,614,423 0.7211 0.00%
2004-12-09 0 1.830 1.810 1.830 1.810 1.830 559,500 1,017,987 1.8195 0.722 0.714 0.722 0.714 0.722 1,418,549 0.7176 0.55%
2004-12-08 0 1.820 1.820 1.830 1.810 1.840 650,149 1,187,767 1.8269 0.718 0.718 0.722 0.714 0.726 1,648,379 0.7206 -0.55%
2004-12-07 0 1.830 1.830 1.840 1.830 1.840 987,100 1,813,018 1.8367 0.722 0.722 0.726 0.722 0.726 2,502,681 0.7244 -0.54%
2004-12-06 0 1.840 1.830 1.840 1.800 1.850 1,322,200 2,425,298 1.8343 0.726 0.722 0.726 0.710 0.730 3,352,289 0.7235 1.66%
2004-12-03 0 1.810 1.790 1.810 1.790 1.810 1,791,000 3,214,390 1.7947 0.714 0.706 0.714 0.706 0.714 4,540,878 0.7079 0.56%
2004-12-02 0 1.800 1.790 1.800 1.790 1.820 1,693,471 3,051,549 1.8019 0.710 0.706 0.710 0.706 0.718 4,293,605 0.7107 0.56%
2004-12-01 0 1.790 1.790 1.800 1.790 1.810 1,686,000 3,036,500 1.8010 0.706 0.706 0.710 0.706 0.714 4,274,663 0.7103 -0.56%
2004-11-30 0 1.800 1.790 1.800 1.800 1.820 1,205,000 2,176,190 1.8060 0.710 0.706 0.710 0.710 0.718 3,055,142 0.7123 -0.55%
2004-11-29 0 1.810 1.810 1.820 1.800 1.840 1,022,054 1,856,456 1.8164 0.714 0.714 0.718 0.710 0.726 2,591,303 0.7164 -1.09%
2004-11-26 0 1.830 1.820 1.830 1.810 1.830 1,361,506 2,478,891 1.8207 0.722 0.718 0.722 0.714 0.722 3,451,945 0.7181 0.55%
2004-11-25 0 1.820 1.820 1.830 1.810 1.880 2,480,007 4,532,793 1.8277 0.718 0.718 0.722 0.714 0.742 6,287,778 0.7209 -3.19%
2004-11-24 0 1.880 1.880 1.890 1.830 1.920 5,152,162 9,672,459 1.8774 0.742 0.742 0.745 0.722 0.757 13,062,726 0.7405 -1.05%
2004-11-23 0 1.900 1.890 1.900 1.810 1.900 8,521,164 15,852,792 1.8604 0.749 0.745 0.749 0.714 0.749 21,604,450 0.7338 6.15%
2004-11-22 0 1.790 1.780 1.790 1.740 1.790 2,173,128 3,838,944 1.7666 0.706 0.702 0.706 0.686 0.706 5,509,721 0.6968 0.56%
2004-11-19 0 1.780 1.770 1.780 1.750 1.820 6,098,400 10,842,688 1.7780 0.702 0.698 0.702 0.690 0.718 15,461,805 0.7013 4.71%
2004-11-18 0 1.700 1.700 1.720 1.700 1.720 1,138,000 1,948,640 1.7123 0.671 0.671 0.678 0.671 0.678 2,885,271 0.6754 0.00%
2004-11-17 0 1.700 1.700 1.710 1.680 1.700 494,000 839,000 1.6984 0.671 0.671 0.674 0.663 0.671 1,252,481 0.6699 1.19%
2004-11-16 0 1.680 1.680 1.690 1.680 1.730 1,115,400 1,912,472 1.7146 0.663 0.663 0.667 0.663 0.682 2,827,971 0.6763 -2.89%
2004-11-15 0 1.730 1.730 1.740 1.710 1.730 1,027,000 1,767,240 1.7208 0.682 0.682 0.686 0.674 0.682 2,603,843 0.6787 -0.57%
2004-11-12 0 1.740 1.730 1.740 1.700 1.740 1,868,000 3,223,740 1.7258 0.686 0.682 0.686 0.671 0.686 4,736,103 0.6807 3.57%
2004-11-11 0 1.680 1.680 1.700 1.680 1.700 534,280 902,282 1.6888 0.663 0.663 0.671 0.663 0.671 1,354,607 0.6661 -1.18%
2004-11-10 0 1.700 1.690 1.710 1.690 1.720 956,200 1,625,490 1.6999 0.671 0.667 0.674 0.667 0.678 2,424,337 0.6705 0.59%
2004-11-09 0 1.690 1.670 1.690 1.660 1.690 922,497 1,539,965 1.6693 0.667 0.659 0.667 0.655 0.667 2,338,887 0.6584 0.00%
2004-11-08 0 1.690 1.690 1.700 1.670 1.710 966,997 1,632,025 1.6877 0.667 0.667 0.671 0.659 0.674 2,451,712 0.6657 -1.17%
2004-11-05 0 1.710 1.700 1.730 1.700 1.750 2,005,400 3,460,268 1.7255 0.674 0.671 0.682 0.671 0.690 5,084,465 0.6806 -1.16%
2004-11-04 0 1.730 1.710 1.730 1.680 1.780 6,175,198 10,662,407 1.7267 0.682 0.674 0.682 0.663 0.702 15,656,518 0.6810 2.37%
2004-11-03 0 1.690 1.680 1.690 1.670 1.700 872,800 1,466,824 1.6806 0.667 0.663 0.667 0.659 0.671 2,212,886 0.6629 1.20%
2004-11-02 0 1.670 1.670 1.680 1.640 1.700 1,924,464 3,219,672 1.6730 0.659 0.659 0.663 0.647 0.671 4,879,261 0.6599 2.45%
2004-11-01 0 1.630 1.620 1.640 1.620 1.670 1,370,880 2,263,148 1.6509 0.643 0.639 0.647 0.639 0.659 3,475,712 0.6511 1.24%
2004-10-29 0 1.610 1.590 1.610 1.590 1.620 360,000 577,900 1.6053 0.635 0.627 0.635 0.627 0.639 912,739 0.6331 -2.42%
2004-10-28 0 1.650 1.640 1.650 1.610 1.650 332,000 543,700 1.6377 0.651 0.647 0.651 0.635 0.651 841,749 0.6459 2.48%
2004-10-27 0 1.610 1.600 1.620 1.570 1.620 376,000 604,520 1.6078 0.635 0.631 0.639 0.619 0.639 953,306 0.6341 2.55%
2004-10-26 0 1.570 1.550 1.570 1.550 1.580 759,000 1,186,340 1.5630 0.619 0.611 0.619 0.611 0.623 1,924,359 0.6165 1.29%
2004-10-25 0 1.550 1.550 1.590 1.500 1.540 201,200 306,540 1.5236 0.611 0.611 0.627 0.592 0.607 510,120 0.6009 0.65%
2004-10-21 0 1.540 1.530 1.550 1.540 1.570 852,348 1,323,251 1.5525 0.607 0.603 0.611 0.607 0.619 2,161,032 0.6123 -0.65%
2004-10-20 0 1.550 1.550 1.570 1.550 1.590 1,010,000 1,580,180 1.5645 0.611 0.611 0.619 0.611 0.627 2,560,741 0.6171 -3.13%
2004-10-19 0 1.600 1.590 1.610 1.590 1.610 472,000 754,740 1.5990 0.631 0.627 0.635 0.627 0.635 1,196,703 0.6307 0.63%
2004-10-18 0 1.590 1.590 1.600 1.590 1.630 1,269,452 2,029,031 1.5984 0.627 0.627 0.631 0.627 0.643 3,218,552 0.6304 -1.85%
2004-10-15 0 1.620 1.610 1.620 1.600 1.620 1,180,000 1,906,200 1.6154 0.639 0.635 0.639 0.631 0.639 2,991,757 0.6372 0.00%
2004-10-14 0 1.620 1.610 1.620 1.610 1.630 980,000 1,587,280 1.6197 0.639 0.635 0.639 0.635 0.643 2,484,679 0.6388 -1.22%
2004-10-13 0 1.640 1.620 1.640 1.630 1.690 2,116,300 3,478,617 1.6437 0.647 0.639 0.647 0.643 0.667 5,365,640 0.6483 -2.38%
2004-10-12 0 1.680 1.670 1.690 1.660 1.700 634,747 1,064,310 1.6767 0.663 0.659 0.667 0.655 0.671 1,609,329 0.6613 0.60%
2004-10-11 0 1.670 1.650 1.660 1.640 1.670 353,483 588,567 1.6651 0.659 0.651 0.655 0.647 0.659 896,216 0.6567 1.21%
2004-10-08 0 1.650 1.640 1.660 1.640 1.690 1,394,928 2,311,403 1.6570 0.651 0.647 0.655 0.647 0.667 3,536,683 0.6536 -1.20%
2004-10-07 0 1.670 1.660 1.670 1.670 1.690 341,010 571,886 1.6770 0.659 0.655 0.659 0.659 0.667 864,592 0.6615 0.00%
2004-10-06 0 1.670 1.660 1.670 1.650 1.710 2,615,200 4,377,676 1.6739 0.659 0.655 0.659 0.651 0.674 6,630,545 0.6602 -1.76%
2004-10-05 0 1.700 1.690 1.700 1.680 1.700 1,319,100 2,228,424 1.6894 0.671 0.667 0.671 0.663 0.671 3,344,429 0.6663 1.19%
2004-10-04 0 1.680 1.680 1.690 1.660 1.690 1,054,000 1,771,120 1.6804 0.663 0.663 0.667 0.655 0.667 2,672,298 0.6628 1.82%
2004-09-30 0 1.650 1.650 1.660 1.630 1.650 515,324 844,482 1.6387 0.651 0.651 0.655 0.643 0.651 1,306,546 0.6463 1.23%
2004-09-28 0 1.630 1.610 1.640 1.600 1.630 560,000 906,300 1.6184 0.643 0.635 0.647 0.631 0.643 1,419,817 0.6383 0.62%
2004-09-27 0 1.620 1.610 1.640 1.600 1.620 1,680,000 2,707,420 1.6116 0.639 0.635 0.647 0.631 0.639 4,259,450 0.6356 -1.82%
2004-09-24 0 1.650 1.640 1.670 1.640 1.660 1,353,000 2,227,820 1.6466 0.651 0.647 0.659 0.647 0.655 3,430,379 0.6494 -1.79%
2004-09-23 0 1.680 1.670 1.680 1.660 1.680 865,000 1,447,850 1.6738 0.663 0.659 0.663 0.655 0.663 2,193,110 0.6602 -0.59%
2004-09-22 0 1.690 1.680 1.710 1.680 1.710 1,924,577 3,259,947 1.6939 0.667 0.663 0.674 0.663 0.674 4,879,548 0.6681 -1.17%
2004-09-21 0 1.710 1.700 1.710 1.690 1.710 1,112,000 1,885,100 1.6952 0.674 0.671 0.674 0.667 0.674 2,819,351 0.6686 0.59%
2004-09-20 0 1.700 1.690 1.710 1.680 1.720 3,072,128 5,189,430 1.6892 0.671 0.667 0.674 0.663 0.678 7,789,034 0.6662 -0.58%
2004-09-17 0 1.710 1.700 1.720 1.700 1.760 2,227,599 3,842,089 1.7248 0.674 0.671 0.678 0.671 0.694 5,647,826 0.6803 -2.84%
2004-09-16 0 1.760 1.750 1.760 1.720 1.760 2,028,440 3,525,532 1.7381 0.694 0.690 0.694 0.678 0.694 5,142,881 0.6855 1.15%
2004-09-15 0 1.740 1.740 1.750 1.730 1.800 16,120,310 28,344,499 1.7583 0.686 0.686 0.690 0.682 0.710 40,871,228 0.6935 7.41%
2004-09-14 1 - - - - - 0 0 - 0.639 - - - - 0 - 0.00%
2004-09-13 0 1.620 1.610 1.620 1.610 1.640 1,225,558 1,997,565 1.6299 0.639 0.635 0.639 0.635 0.647 3,107,264 0.6429 0.62%
2004-09-10 0 1.610 1.610 1.620 1.550 1.610 869,000 1,378,690 1.5865 0.635 0.635 0.639 0.611 0.635 2,203,251 0.6258 3.21%
2004-09-09 0 1.560 1.560 1.570 1.540 1.610 1,036,928 1,639,698 1.5813 0.615 0.615 0.619 0.607 0.635 2,629,014 0.6237 -3.11%
2004-09-08 0 1.610 1.590 1.610 1.580 1.660 2,077,464 3,367,388 1.6209 0.635 0.627 0.635 0.623 0.655 5,267,176 0.6393 -3.59%
2004-09-07 0 1.670 1.670 1.680 1.530 1.670 6,559,348 10,576,729 1.6125 0.659 0.659 0.663 0.603 0.659 16,630,487 0.6360 9.87%
2004-09-06 0 1.520 1.520 1.530 1.500 1.520 306,000 460,920 1.5063 0.600 0.600 0.603 0.592 0.600 775,828 0.5941 2.70%
2004-09-03 0 1.480 1.470 1.490 1.450 1.520 994,000 1,469,460 1.4783 0.584 0.580 0.588 0.572 0.600 2,520,175 0.5831 -1.99%
2004-09-02 0 1.510 1.500 1.520 1.500 1.530 1,066,000 1,618,660 1.5184 0.596 0.592 0.600 0.592 0.603 2,702,723 0.5989 -1.95%
2004-09-01 0 1.540 1.530 1.540 1.510 1.540 1,593,082 2,431,015 1.5260 0.607 0.603 0.607 0.596 0.607 4,039,080 0.6019 1.32%
2004-08-31 0 1.580 1.580 1.590 1.560 1.590 1,530,200 2,402,844 1.5703 0.600 0.600 0.603 0.592 0.603 4,032,794 0.5958 0.64%
2004-08-30 0 1.570 1.560 1.570 1.520 1.570 1,429,000 2,207,440 1.5447 0.596 0.592 0.596 0.577 0.596 3,766,084 0.5861 3.97%
2004-08-27 0 1.510 1.510 1.520 1.510 1.520 969,240 1,468,543 1.5151 0.573 0.573 0.577 0.573 0.577 2,554,401 0.5749 0.67%
2004-08-26 0 1.500 1.500 1.520 1.500 1.550 1,920,000 2,910,820 1.5161 0.569 0.569 0.577 0.569 0.588 5,060,099 0.5752 -3.23%
2004-08-25 0 1.550 1.540 1.550 1.500 1.550 2,452,000 3,745,920 1.5277 0.588 0.584 0.588 0.569 0.588 6,462,168 0.5797 3.33%
2004-08-24 0 1.500 1.490 1.500 1.450 1.500 2,454,000 3,627,760 1.4783 0.569 0.565 0.569 0.550 0.569 6,467,439 0.5609 2.74%
2004-08-23 0 1.460 1.450 1.460 1.420 1.480 2,079,000 3,021,220 1.4532 0.554 0.550 0.554 0.539 0.562 5,479,139 0.5514 3.55%
2004-08-20 0 1.410 1.400 1.410 1.410 1.410 228,561 322,247 1.4099 0.535 0.531 0.535 0.535 0.535 602,365 0.5350 0.00%
2004-08-19 0 1.410 1.410 1.420 1.400 1.410 316,000 445,405 1.4095 0.535 0.535 0.539 0.531 0.535 832,808 0.5348 0.00%
2004-08-18 0 1.410 1.390 1.410 1.400 1.410 248,000 347,240 1.4002 0.535 0.527 0.535 0.531 0.535 653,596 0.5313 0.71%
2004-08-17 0 1.400 1.390 1.400 1.400 1.400 720,187 1,008,252 1.4000 0.531 0.527 0.531 0.531 0.531 1,898,030 0.5312 0.72%
2004-08-16 0 1.390 1.390 1.400 1.390 1.400 386,860 541,564 1.3999 0.527 0.527 0.531 0.527 0.531 1,019,557 0.5312 -2.11%
2004-08-13 0 1.420 1.410 1.420 1.380 1.420 1,106,000 1,552,120 1.4034 0.539 0.535 0.539 0.524 0.539 2,914,828 0.5325 -0.70%
2004-08-12 0 1.430 1.420 1.430 1.390 1.430 514,576 733,695 1.4258 0.543 0.539 0.543 0.527 0.543 1,356,149 0.5410 0.70%
2004-08-11 0 1.420 1.410 1.420 1.400 1.450 1,077,000 1,538,910 1.4289 0.539 0.535 0.539 0.531 0.550 2,838,399 0.5422 -1.39%
2004-08-10 0 1.440 1.440 1.450 1.420 1.480 2,680,508 3,908,351 1.4581 0.546 0.546 0.550 0.539 0.562 7,064,394 0.5532 0.00%
2004-08-09 0 1.440 1.420 1.450 1.390 1.450 2,280,376 3,251,128 1.4257 0.546 0.539 0.550 0.527 0.550 6,009,859 0.5410 2.13%
2004-08-06 0 1.410 1.400 1.410 1.380 1.410 1,168,000 1,628,040 1.3939 0.535 0.531 0.535 0.524 0.535 3,078,227 0.5289 1.44%
2004-08-05 0 1.390 1.390 1.400 1.360 1.410 2,557,000 3,535,890 1.3828 0.527 0.527 0.531 0.516 0.535 6,738,892 0.5247 1.46%
2004-08-04 0 1.370 1.360 1.370 1.360 1.370 1,228,000 1,680,600 1.3686 0.520 0.516 0.520 0.516 0.520 3,236,355 0.5193 0.00%
2004-08-03 0 1.370 1.360 1.370 1.370 1.380 325,000 445,400 1.3705 0.520 0.516 0.520 0.520 0.524 856,527 0.5200 0.00%
2004-08-02 0 1.370 1.360 1.380 1.370 1.390 1,080,000 1,484,880 1.3749 0.520 0.516 0.524 0.520 0.527 2,846,306 0.5217 -1.44%
2004-07-30 0 1.390 1.390 1.400 1.390 1.420 1,601,830 2,245,775 1.4020 0.527 0.527 0.531 0.527 0.539 4,221,572 0.5320 -0.71%
2004-07-29 0 1.400 1.400 1.410 1.380 1.400 764,000 1,059,420 1.3867 0.531 0.531 0.535 0.524 0.531 2,013,498 0.5262 -1.41%
2004-07-28 0 1.420 1.410 1.420 1.390 1.430 2,836,000 3,983,040 1.4045 0.539 0.535 0.539 0.527 0.543 7,474,188 0.5329 3.65%
2004-07-27 0 1.370 1.370 1.380 1.350 1.410 4,424,000 6,084,440 1.3753 0.520 0.520 0.524 0.512 0.535 11,659,312 0.5219 1.48%
2004-07-26 0 1.350 1.340 1.350 1.350 1.370 1,748,200 2,369,542 1.3554 0.512 0.508 0.512 0.512 0.520 4,607,326 0.5143 -1.46%
2004-07-23 0 1.370 1.380 1.390 1.360 1.410 1,450,952 2,007,948 1.3839 0.520 0.524 0.527 0.516 0.535 3,823,938 0.5251 0.74%
2004-07-22 0 1.360 1.350 1.360 1.360 1.380 1,593,000 2,172,280 1.3636 0.516 0.512 0.516 0.516 0.524 4,198,301 0.5174 0.00%
2004-07-21 0 1.360 1.350 1.370 1.360 1.400 2,045,282 2,830,158 1.3837 0.516 0.512 0.520 0.516 0.531 5,390,276 0.5250 -2.16%
2004-07-20 0 1.390 1.380 1.390 1.390 1.400 1,828,000 2,541,220 1.3902 0.527 0.524 0.527 0.527 0.531 4,817,636 0.5275 -0.71%
2004-07-19 0 1.400 1.390 1.430 1.390 1.440 505,300 716,001 1.4170 0.531 0.527 0.543 0.527 0.546 1,331,702 0.5377 -1.41%
2004-07-16 0 1.420 1.390 1.420 1.380 1.420 70,000 98,680 1.4097 0.539 0.527 0.539 0.524 0.539 184,483 0.5349 2.90%
2004-07-15 0 1.380 1.390 1.400 1.380 1.430 478,000 672,760 1.4074 0.524 0.527 0.531 0.524 0.543 1,259,754 0.5340 -2.82%
2004-07-14 0 1.420 1.420 1.450 1.420 1.510 1,461,000 2,132,420 1.4596 0.539 0.539 0.550 0.539 0.573 3,850,419 0.5538 -2.07%
2004-07-13 0 1.450 1.440 1.450 1.400 1.510 1,936,000 2,835,320 1.4645 0.550 0.546 0.550 0.531 0.573 5,102,267 0.5557 2.11%
2004-07-12 0 1.420 1.420 1.430 1.420 1.460 392,200 563,400 1.4365 0.539 0.539 0.543 0.539 0.554 1,033,631 0.5451 -0.70%
2004-07-09 0 1.430 1.390 1.440 1.420 1.440 220,400 315,556 1.4317 0.543 0.527 0.546 0.539 0.546 580,857 0.5433 0.00%
2004-07-08 0 1.430 1.420 1.440 1.430 1.460 458,000 661,700 1.4448 0.543 0.539 0.546 0.543 0.554 1,207,044 0.5482 -2.72%
2004-07-07 0 1.470 1.460 1.480 1.390 1.480 3,286,742 4,749,733 1.4451 0.558 0.554 0.562 0.527 0.562 8,662,104 0.5483 5.00%
2004-07-06 0 1.400 1.390 1.400 1.360 1.400 3,058,000 4,222,740 1.3809 0.531 0.527 0.531 0.516 0.531 8,059,262 0.5240 3.70%
2004-07-05 0 1.350 1.330 1.350 1.330 1.350 856,000 1,142,700 1.3349 0.512 0.505 0.512 0.505 0.512 2,255,961 0.5065 2.27%
2004-07-02 0 1.320 1.290 1.320 1.300 1.320 190,000 248,440 1.3076 0.501 0.489 0.501 0.493 0.501 500,739 0.4961 3.94%
2004-06-30 0 1.270 1.260 1.280 1.250 1.300 163,300 206,786 1.2663 0.482 0.478 0.486 0.474 0.493 430,372 0.4805 0.00%
2004-06-29 0 1.270 1.270 1.290 1.220 1.280 119,300 149,434 1.2526 0.482 0.482 0.489 0.463 0.486 314,411 0.4753 2.42%
2004-06-28 0 1.240 1.240 1.280 1.230 1.240 227,419 280,872 1.2350 0.471 0.471 0.486 0.467 0.471 599,356 0.4686 0.81%
2004-06-25 0 1.230 1.230 1.250 1.230 1.260 100,000 125,160 1.2516 0.467 0.467 0.474 0.467 0.478 263,547 0.4749 -1.60%
2004-06-24 0 1.250 1.250 1.260 1.210 1.260 218,000 270,180 1.2394 0.474 0.474 0.478 0.459 0.478 574,532 0.4703 1.63%
2004-06-23 0 1.230 1.170 1.230 1.170 1.230 1,432,000 1,680,160 1.1733 0.467 0.444 0.467 0.444 0.467 3,773,991 0.4452 2.50%
2004-06-21 0 1.200 1.190 1.200 1.190 1.220 584,000 700,560 1.1996 0.455 0.452 0.455 0.452 0.463 1,539,113 0.4552 0.00%
2004-06-18 0 1.200 1.160 1.200 1.160 1.240 56,000 67,220 1.2004 0.455 0.440 0.455 0.440 0.471 147,586 0.4555 -3.23%
2004-06-17 0 1.240 1.230 1.270 1.240 1.240 76,000 94,240 1.2400 0.471 0.467 0.482 0.471 0.471 200,296 0.4705 -2.36%
2004-06-16 0 1.270 1.240 1.280 1.270 1.300 216,000 277,640 1.2854 0.482 0.471 0.486 0.482 0.493 569,261 0.4877 0.00%
2004-06-15 0 1.270 1.270 1.290 1.270 1.300 267,320 343,050 1.2833 0.482 0.482 0.489 0.482 0.493 704,513 0.4869 -2.31%
2004-06-14 0 1.300 1.290 1.300 1.300 1.360 2,574,760 3,443,618 1.3375 0.493 0.489 0.493 0.493 0.516 6,785,698 0.5075 -2.99%
2004-06-11 0 1.340 1.330 1.350 1.290 1.350 920,064 1,205,080 1.3098 0.508 0.505 0.512 0.489 0.512 2,424,799 0.4970 3.08%
2004-06-10 0 1.300 1.290 1.300 - - 0 0 - 0.493 0.489 0.493 - - 0 - -0.76%
2004-06-09 0 1.310 1.310 1.350 1.300 1.310 55,000 71,710 1.3038 0.497 0.497 0.512 0.493 0.497 144,951 0.4947 -0.76%
2004-06-08 0 1.320 1.310 1.360 1.310 1.340 456,941 605,215 1.3245 0.501 0.497 0.516 0.497 0.508 1,204,254 0.5026 -1.49%
2004-06-07 0 1.340 1.340 1.350 1.300 1.340 386,600 513,371 1.3279 0.508 0.508 0.512 0.493 0.508 1,018,872 0.5039 3.08%
2004-06-04 0 1.300 1.300 1.350 1.300 1.300 135,644 176,191 1.2989 0.493 0.493 0.512 0.493 0.493 357,485 0.4929 0.00%
2004-06-03 0 1.300 1.300 1.340 1.300 1.300 10,000 13,000 1.3000 0.493 0.493 0.508 0.493 0.493 26,355 0.4933 -5.11%
2004-06-02 0 1.370 1.370 1.380 1.330 1.350 20,000 26,800 1.3400 0.520 0.520 0.524 0.505 0.512 52,709 0.5084 -0.72%
2004-06-01 0 1.380 1.320 1.380 1.380 1.400 60,000 82,980 1.3830 0.524 0.501 0.524 0.524 0.531 158,128 0.5248 -1.43%
2004-05-31 0 1.400 1.380 1.400 - - 0 0 - 0.531 0.524 0.531 - - 0 - -1.41%
2004-05-28 0 1.420 1.430 1.440 1.380 1.390 52,200 72,428 1.3875 0.539 0.543 0.546 0.524 0.527 137,571 0.5265 0.00%
2004-05-27 0 1.420 1.430 1.440 1.390 1.420 327,613 459,394 1.4022 0.539 0.543 0.546 0.527 0.539 863,414 0.5321 3.65%
2004-05-25 0 1.370 1.320 1.370 1.310 1.370 138,000 183,380 1.3288 0.520 0.501 0.520 0.497 0.520 363,695 0.5042 1.48%
2004-05-24 0 1.350 1.330 1.360 1.320 1.360 259,000 346,160 1.3365 0.512 0.505 0.516 0.501 0.516 682,586 0.5071 1.50%
2004-05-21 0 1.330 1.300 1.340 1.250 1.330 316,000 407,600 1.2899 0.505 0.493 0.508 0.474 0.505 832,808 0.4894 8.13%
2004-05-20 0 1.230 1.140 1.230 1.230 1.230 4,000 4,920 1.2300 0.467 0.433 0.467 0.467 0.467 10,542 0.4667 0.00%
2004-05-19 0 1.230 1.220 1.230 1.270 1.270 20,000 25,400 1.2700 0.467 0.463 0.467 0.482 0.482 52,709 0.4819 6.96%
2004-05-18 0 1.150 1.130 1.280 - - 0 0 - 0.436 0.429 0.486 - - 0 - 0.00%
2004-05-17 0 1.150 1.100 1.150 1.100 1.200 102,000 119,760 1.1741 0.436 0.417 0.436 0.417 0.455 268,818 0.4455 -10.16%
2004-05-14 0 1.280 1.250 1.280 1.260 1.280 51,000 64,610 1.2669 0.486 0.474 0.486 0.478 0.486 134,409 0.4807 1.59%
2004-05-13 0 1.260 1.260 1.330 1.260 1.260 10,000 12,600 1.2600 0.478 0.478 0.505 0.478 0.478 26,355 0.4781 -5.26%
2004-05-12 0 1.330 1.310 1.350 1.310 1.360 181,367 243,051 1.3401 0.505 0.497 0.512 0.497 0.516 477,987 0.5085 -2.21%
2004-05-11 0 1.360 1.350 1.370 1.350 1.360 120,000 162,500 1.3542 0.516 0.512 0.520 0.512 0.516 316,256 0.5138 -0.73%
2004-05-10 0 1.370 1.290 1.370 - - 0 0 - 0.520 0.489 0.520 - - 0 - -0.72%
2004-05-07 0 1.380 1.330 1.380 - - 0 0 - 0.524 0.505 0.524 - - 0 - -1.43%
2004-05-06 0 1.400 1.400 1.440 1.400 1.420 82,000 115,660 1.4105 0.531 0.531 0.546 0.531 0.539 216,108 0.5352 0.00%
2004-05-05 0 1.400 1.400 1.420 1.380 1.400 64,000 89,320 1.3956 0.531 0.531 0.539 0.524 0.531 168,670 0.5296 0.00%
2004-05-04 0 1.400 1.400 1.440 1.400 1.400 171,100 239,485 1.3997 0.531 0.531 0.546 0.531 0.531 450,929 0.5311 2.94%
2004-05-03 0 1.360 1.360 1.410 1.360 1.360 8,000 10,880 1.3600 0.516 0.516 0.535 0.516 0.516 21,084 0.5160 -2.86%
2004-04-30 0 1.400 1.400 1.420 1.380 1.400 94,000 131,200 1.3957 0.531 0.531 0.539 0.524 0.531 247,734 0.5296 0.00%
2004-04-29 0 1.400 1.400 1.410 1.400 1.420 340,000 477,040 1.4031 0.531 0.531 0.535 0.531 0.539 896,059 0.5324 -2.78%
2004-04-28 0 1.440 1.410 1.450 1.410 1.440 134,000 191,820 1.4315 0.546 0.535 0.550 0.535 0.546 353,153 0.5432 1.41%
2004-04-27 0 1.420 1.420 1.430 1.420 1.420 61,331 86,950 1.4177 0.539 0.539 0.543 0.539 0.539 161,636 0.5379 1.43%
2004-04-26 0 1.400 1.400 1.420 1.400 1.420 126,000 177,100 1.4056 0.531 0.531 0.539 0.531 0.539 332,069 0.5333 -4.11%
2004-04-23 0 1.460 1.430 1.460 1.410 1.460 2,374,000 3,352,540 1.4122 0.554 0.543 0.554 0.535 0.554 6,256,602 0.5358 2.82%
2004-04-22 0 1.420 1.410 1.500 1.410 1.420 24,000 33,980 1.4158 0.539 0.535 0.569 0.535 0.539 63,251 0.5372 1.43%
2004-04-21 0 1.400 1.400 1.450 1.400 1.400 50,100 70,135 1.3999 0.531 0.531 0.550 0.531 0.531 132,037 0.5312 -3.45%
2004-04-20 0 1.450 1.440 1.490 1.450 1.500 156,000 229,680 1.4723 0.550 0.546 0.565 0.550 0.569 411,133 0.5587 -2.68%
2004-04-19 0 1.490 1.490 1.530 1.480 1.490 76,098 113,222 1.4878 0.565 0.565 0.581 0.562 0.565 200,554 0.5645 -0.67%
2004-04-16 0 1.500 1.490 1.500 1.490 1.560 1,516,770 2,335,824 1.5400 0.569 0.565 0.569 0.565 0.592 3,997,399 0.5843 -3.23%
2004-04-15 0 1.550 1.550 1.580 1.540 1.580 152,000 237,880 1.5650 0.588 0.588 0.600 0.584 0.600 400,591 0.5938 -3.13%
2004-04-14 0 1.600 1.590 1.650 1.600 1.640 290,000 469,040 1.6174 0.607 0.603 0.626 0.607 0.622 764,286 0.6137 -3.03%
2004-04-13 0 1.650 1.640 1.650 1.650 1.680 618,604 1,034,481 1.6723 0.626 0.622 0.626 0.626 0.637 1,630,311 0.6345 0.00%
2004-04-08 0 1.650 1.640 1.650 1.650 1.650 81,335 134,136 1.6492 0.626 0.622 0.626 0.626 0.626 214,356 0.6258 0.00%
2004-04-07 0 1.650 1.630 1.670 1.650 1.670 242,000 399,920 1.6526 0.626 0.618 0.634 0.626 0.634 637,783 0.6270 -1.79%
2004-04-06 0 1.680 1.680 1.700 1.670 1.700 333,675 564,607 1.6921 0.637 0.637 0.645 0.634 0.645 879,390 0.6420 1.82%
2004-04-02 0 1.650 1.640 1.650 1.600 1.650 334,840 546,959 1.6335 0.626 0.622 0.626 0.607 0.626 882,460 0.6198 3.77%
2004-04-01 0 1.590 1.590 1.600 1.580 1.590 170,825 270,111 1.5812 0.603 0.603 0.607 0.600 0.603 450,204 0.6000 -1.85%
2004-03-31 0 1.620 1.580 1.620 - - 0 0 - 0.615 0.600 0.615 - - 0 - -0.61%
2004-03-30 0 1.630 1.570 1.630 1.600 1.630 50,000 80,900 1.6180 0.618 0.596 0.618 0.607 0.618 131,773 0.6139 1.87%
2004-03-29 0 1.600 1.600 1.620 1.580 1.600 756,000 1,209,140 1.5994 0.607 0.607 0.615 0.600 0.607 1,992,414 0.6069 0.63%
2004-03-26 0 1.590 1.590 1.600 1.580 1.610 274,000 436,380 1.5926 0.603 0.603 0.607 0.600 0.611 722,118 0.6043 0.63%
2004-03-25 0 1.580 1.570 1.590 1.580 1.590 130,200 206,602 1.5868 0.600 0.596 0.603 0.600 0.603 343,138 0.6021 0.00%
2004-03-24 0 1.580 1.570 1.590 1.580 1.610 200,000 319,160 1.5958 0.600 0.596 0.603 0.600 0.611 527,094 0.6055 -0.63%
2004-03-23 0 1.590 1.590 1.630 1.590 1.600 436,000 694,840 1.5937 0.603 0.603 0.618 0.603 0.607 1,149,064 0.6047 -0.62%
2004-03-22 0 1.600 1.590 1.610 1.590 1.610 494,000 790,900 1.6010 0.607 0.603 0.611 0.603 0.611 1,301,921 0.6075 -1.84%
2004-03-19 0 1.630 1.630 1.650 1.620 1.630 112,000 181,660 1.6220 0.618 0.618 0.626 0.615 0.618 295,172 0.6154 0.00%
2004-03-18 0 1.630 1.630 1.640 1.630 1.650 318,000 523,120 1.6450 0.618 0.618 0.622 0.618 0.626 838,079 0.6242 -1.21%
2004-03-17 0 1.650 1.650 1.700 1.650 1.650 64,400 106,220 1.6494 0.626 0.626 0.645 0.626 0.626 169,724 0.6258 1.23%
2004-03-16 0 1.630 1.620 1.660 1.610 1.630 203,100 327,807 1.6140 0.618 0.615 0.630 0.611 0.618 535,264 0.6124 -1.21%
2004-03-15 0 1.650 1.640 1.650 1.650 1.660 40,565 67,097 1.6541 0.626 0.622 0.626 0.626 0.630 106,908 0.6276 0.00%
2004-03-12 0 1.650 1.630 1.650 1.620 1.670 307,000 503,520 1.6401 0.626 0.618 0.626 0.615 0.634 809,089 0.6223 -1.20%
2004-03-11 0 1.670 1.670 1.680 1.670 1.700 311,000 523,280 1.6826 0.634 0.634 0.637 0.634 0.645 819,631 0.6384 -4.57%
2004-03-10 0 1.750 1.710 1.750 1.720 1.750 594,121 1,032,508 1.7379 0.664 0.649 0.664 0.653 0.664 1,565,787 0.6594 0.00%
2004-03-09 0 1.750 1.750 1.770 1.750 1.750 138,000 241,500 1.7500 0.664 0.664 0.672 0.664 0.664 363,695 0.6640 -0.57%
2004-03-08 0 1.760 1.760 1.780 1.750 1.800 346,520 614,329 1.7729 0.668 0.668 0.675 0.664 0.683 913,242 0.6727 0.00%
2004-03-05 0 1.760 1.750 1.760 1.760 1.780 371,000 658,380 1.7746 0.668 0.664 0.668 0.668 0.675 977,759 0.6734 1.15%
2004-03-04 0 1.740 1.730 1.740 1.740 1.750 333,100 581,583 1.7460 0.660 0.656 0.660 0.660 0.664 877,874 0.6625 -0.57%
2004-03-03 0 1.750 1.750 1.760 1.720 1.790 1,009,162 1,767,182 1.7511 0.664 0.664 0.668 0.653 0.679 2,659,614 0.6645 -1.13%
2004-03-02 0 1.770 1.750 1.770 1.760 1.800 761,660 1,352,588 1.7758 0.672 0.664 0.672 0.668 0.683 2,007,331 0.6738 -0.56%
2004-03-01 0 1.780 1.770 1.790 1.780 1.830 584,000 1,047,260 1.7933 0.675 0.672 0.679 0.675 0.694 1,539,113 0.6804 -1.66%
2004-02-27 0 1.810 1.790 1.820 1.760 1.840 1,772,800 3,192,088 1.8006 0.687 0.679 0.691 0.668 0.698 4,672,158 0.6832 2.84%
2004-02-26 0 1.760 1.760 1.780 1.750 1.830 68,771,080 113,730,107 1.6537 0.668 0.668 0.675 0.664 0.694 181,243,999 0.6275 -3.83%
2004-02-25 0 1.830 1.820 1.840 1.830 1.870 224,007 414,633 1.8510 0.694 0.691 0.698 0.694 0.710 590,363 0.7023 -2.66%
2004-02-24 0 1.880 1.870 1.880 1.850 1.900 633,830 1,192,423 1.8813 0.713 0.710 0.713 0.702 0.721 1,670,439 0.7138 1.62%
2004-02-23 0 1.850 1.850 1.880 1.840 1.860 150,000 277,760 1.8517 0.702 0.702 0.713 0.698 0.706 395,320 0.7026 -0.54%
2004-02-20 0 1.860 1.860 1.880 1.860 1.880 294,000 549,820 1.8701 0.706 0.706 0.713 0.706 0.713 774,828 0.7096 -1.06%
2004-02-19 0 1.880 1.880 1.900 1.870 1.930 474,800 902,290 1.9004 0.713 0.713 0.721 0.710 0.732 1,251,320 0.7211 -1.05%
2004-02-18 0 1.900 1.900 1.910 1.900 1.950 652,734 1,250,553 1.9159 0.721 0.721 0.725 0.721 0.740 1,720,260 0.7270 -2.56%
2004-02-17 0 1.950 1.930 1.950 1.900 1.950 240,838 466,083 1.9353 0.740 0.732 0.740 0.721 0.740 634,721 0.7343 0.00%
2004-02-16 0 1.950 1.940 1.950 1.900 1.960 387,000 754,380 1.9493 0.740 0.736 0.740 0.721 0.744 1,019,926 0.7396 2.63%
2004-02-13 0 1.900 1.890 1.900 1.850 1.920 913,300 1,733,785 1.8984 0.721 0.717 0.721 0.702 0.729 2,406,973 0.7203 1.60%
2004-02-12 0 1.870 1.860 1.870 1.860 1.950 682,680 1,310,916 1.9202 0.710 0.706 0.710 0.706 0.740 1,799,181 0.7286 -3.61%
2004-02-11 0 1.940 1.930 1.940 1.930 2.000 783,000 1,529,760 1.9537 0.736 0.732 0.736 0.732 0.759 2,063,572 0.7413 -2.51%
2004-02-10 0 1.990 1.990 2.000 1.870 2.025 4,150,000 8,202,240 1.9764 0.755 0.755 0.759 0.710 0.768 10,937,193 0.7499 5.85%
2004-02-09 0 1.880 1.860 1.880 1.810 1.890 1,025,704 1,888,102 1.8408 0.713 0.706 0.713 0.687 0.717 2,703,210 0.6985 4.44%
2004-02-06 0 1.800 1.820 1.830 1.750 1.850 746,217 1,338,013 1.7931 0.683 0.691 0.694 0.664 0.702 1,966,631 0.6804 4.05%
2004-02-05 0 1.730 1.720 1.740 1.720 1.750 145,980 253,467 1.7363 0.656 0.653 0.660 0.653 0.664 384,726 0.6588 -2.26%
2004-02-04 0 1.770 1.750 1.770 1.750 1.800 318,000 565,240 1.7775 0.672 0.664 0.672 0.664 0.683 838,079 0.6744 0.00%
2004-02-03 0 1.770 1.760 1.790 1.740 1.780 490,000 867,720 1.7709 0.672 0.668 0.679 0.660 0.675 1,291,379 0.6719 2.31%
2004-02-02 0 1.730 1.730 1.740 1.710 1.760 779,328 1,354,370 1.7379 0.656 0.656 0.660 0.649 0.668 2,053,894 0.6594 -4.42%
2004-01-30 0 1.810 1.790 1.810 1.780 1.840 884,000 1,598,720 1.8085 0.687 0.679 0.687 0.675 0.698 2,329,754 0.6862 0.00%
2004-01-29 0 1.810 1.780 1.810 1.690 1.830 1,753,800 3,086,634 1.7600 0.687 0.675 0.687 0.641 0.694 4,622,084 0.6678 -0.55%
2004-01-28 0 1.820 1.800 1.840 1.800 1.900 1,945,000 3,576,980 1.8391 0.691 0.683 0.698 0.683 0.721 5,125,986 0.6978 -5.70%
2004-01-27 0 1.930 1.920 1.930 1.910 2.075 1,806,698 3,530,592 1.9542 0.732 0.729 0.732 0.725 0.787 4,761,495 0.7415 -5.85%
2004-01-26 0 2.050 2.025 2.050 1.860 2.050 6,669,225 13,201,142 1.9794 0.778 0.768 0.778 0.706 0.778 17,576,531 0.7511 9.04%
2004-01-21 0 1.880 1.870 1.880 1.780 1.890 4,239,315 7,807,161 1.8416 0.713 0.710 0.713 0.675 0.717 11,172,580 0.6988 3.87%
2004-01-20 0 1.810 1.810 1.820 1.570 1.850 10,704,540 18,779,254 1.7543 0.687 0.687 0.691 0.596 0.702 28,211,475 0.6657 14.56%
2004-01-19 0 1.580 1.570 1.580 1.500 1.580 3,027,000 4,703,220 1.5538 0.600 0.596 0.600 0.569 0.600 7,977,562 0.5896 6.04%
2004-01-16 0 1.490 1.490 1.500 1.480 1.510 794,758 1,187,112 1.4937 0.565 0.565 0.569 0.562 0.573 2,094,559 0.5668 -0.67%
2004-01-15 0 1.500 1.500 1.510 1.480 1.540 1,341,000 2,032,800 1.5159 0.569 0.569 0.573 0.562 0.584 3,534,163 0.5752 -1.32%
2004-01-14 0 1.520 1.500 1.520 1.510 1.520 1,460,547 2,212,935 1.5151 0.577 0.569 0.577 0.573 0.577 3,849,225 0.5749 -0.65%
2004-01-13 0 1.530 1.530 1.540 1.460 1.590 5,748,320 8,880,924 1.5450 0.581 0.581 0.584 0.554 0.603 15,149,515 0.5862 1.32%
2004-01-12 0 1.510 1.490 1.510 1.450 1.540 3,483,000 5,236,690 1.5035 0.573 0.565 0.573 0.550 0.584 9,179,336 0.5705 3.42%
2004-01-09 0 1.460 1.460 1.470 1.440 1.480 887,100 1,293,460 1.4581 0.554 0.554 0.558 0.546 0.562 2,337,924 0.5533 0.69%
2004-01-08 0 1.450 1.440 1.460 1.420 1.450 953,355 1,367,997 1.4349 0.550 0.546 0.554 0.539 0.550 2,512,537 0.5445 2.11%
2004-01-07 0 1.420 1.430 1.440 1.410 1.450 966,000 1,384,920 1.4337 0.539 0.543 0.546 0.535 0.550 2,545,862 0.5440 -1.39%
2004-01-06 0 1.440 1.420 1.440 1.420 1.500 1,942,634 2,831,164 1.4574 0.546 0.539 0.546 0.539 0.569 5,119,750 0.5530 -0.69%
2004-01-05 0 1.450 1.430 1.450 1.360 1.460 1,780,400 2,527,017 1.4194 0.550 0.543 0.550 0.516 0.554 4,692,188 0.5386 6.62%
2004-01-02 0 1.360 1.350 1.380 1.340 1.360 452,000 607,960 1.3450 0.516 0.512 0.524 0.508 0.516 1,191,232 0.5104 1.49%
2003-12-31 0 1.340 1.320 1.340 1.320 1.340 170,200 226,636 1.3316 0.508 0.501 0.508 0.501 0.508 448,557 0.5053 1.52%
2003-12-30 0 1.320 1.320 1.330 1.300 1.360 802,770 1,060,824 1.3215 0.501 0.501 0.505 0.493 0.516 2,115,675 0.5014 1.54%
2003-12-29 0 1.300 1.300 1.310 1.300 1.320 290,000 378,560 1.3054 0.493 0.493 0.497 0.493 0.501 764,286 0.4953 0.00%
2003-12-24 0 1.300 1.290 1.310 1.290 1.310 241,100 312,815 1.2974 0.493 0.489 0.497 0.489 0.497 635,411 0.4923 0.00%
2003-12-23 0 1.300 1.290 1.300 1.300 1.310 334,100 434,355 1.3001 0.493 0.489 0.493 0.493 0.497 880,510 0.4933 -0.76%
2003-12-22 0 1.310 1.300 1.310 1.290 1.310 209,600 272,814 1.3016 0.497 0.493 0.497 0.489 0.497 552,394 0.4939 0.77%
2003-12-19 0 1.300 1.290 1.300 1.290 1.300 98,100 127,325 1.2979 0.493 0.489 0.493 0.489 0.493 258,539 0.4925 1.56%
2003-12-18 0 1.280 1.270 1.290 1.270 1.280 150,518 192,277 1.2774 0.486 0.482 0.489 0.482 0.486 396,685 0.4847 0.00%
2003-12-17 0 1.280 1.270 1.290 1.280 1.300 200,000 257,680 1.2884 0.486 0.482 0.489 0.486 0.493 527,094 0.4889 -0.78%
2003-12-16 0 1.290 1.280 1.300 1.290 1.310 346,000 451,160 1.3039 0.489 0.486 0.493 0.489 0.497 911,872 0.4948 -2.27%
2003-12-15 0 1.320 1.310 1.320 1.300 1.330 401,860 530,001 1.3189 0.501 0.497 0.501 0.493 0.505 1,059,089 0.5004 1.54%
2003-12-12 0 1.300 1.300 1.320 1.290 1.320 411,150 534,798 1.3007 0.493 0.493 0.501 0.489 0.501 1,083,573 0.4936 0.00%
2003-12-11 0 1.300 1.300 1.310 1.280 1.340 644,904 842,897 1.3070 0.493 0.493 0.497 0.486 0.508 1,699,624 0.4959 -2.26%
2003-12-10 0 1.330 1.310 1.330 1.320 1.330 239,750 316,920 1.3219 0.505 0.497 0.505 0.501 0.505 631,854 0.5016 -0.75%
2003-12-09 0 1.340 1.320 1.340 1.320 1.340 217,310 287,937 1.3250 0.508 0.501 0.508 0.501 0.508 572,714 0.5028 0.75%
2003-12-08 0 1.330 1.320 1.360 1.330 1.330 64,200 85,376 1.3298 0.505 0.501 0.516 0.505 0.505 169,197 0.5046 -0.75%
2003-12-05 0 1.340 1.310 1.340 1.320 1.340 224,885 298,863 1.3290 0.508 0.497 0.508 0.501 0.508 592,677 0.5043 -0.74%
2003-12-04 0 1.350 1.330 1.350 1.330 1.360 549,464 737,083 1.3415 0.512 0.505 0.512 0.505 0.516 1,448,095 0.5090 -0.74%
2003-12-03 0 1.360 1.350 1.360 1.360 1.380 420,000 572,960 1.3642 0.516 0.512 0.516 0.516 0.524 1,106,897 0.5176 1.49%
2003-12-02 0 1.340 1.340 1.370 1.330 1.370 717,400 968,260 1.3497 0.508 0.508 0.520 0.505 0.520 1,890,685 0.5121 0.00%
2003-12-01 0 1.340 1.330 1.350 1.320 1.340 767,500 1,015,360 1.3229 0.508 0.505 0.512 0.501 0.508 2,022,722 0.5020 4.69%
2003-11-28 0 1.280 1.270 1.300 1.270 1.270 294,000 373,500 1.2704 0.486 0.482 0.493 0.482 0.482 774,828 0.4820 0.79%
2003-11-27 0 1.270 1.270 1.290 1.270 1.270 141,300 179,425 1.2698 0.482 0.482 0.489 0.482 0.482 372,392 0.4818 0.00%
2003-11-26 0 1.270 1.260 1.300 1.250 1.270 59,000 74,300 1.2593 0.482 0.478 0.493 0.474 0.482 155,493 0.4778 -0.78%
2003-11-25 0 1.280 1.260 1.280 1.260 1.280 95,000 121,030 1.2740 0.486 0.478 0.486 0.478 0.486 250,369 0.4834 2.40%
2003-11-24 0 1.250 1.250 1.280 1.250 1.260 23,843 29,912 1.2545 0.474 0.474 0.486 0.474 0.478 62,837 0.4760 -2.34%
2003-11-21 0 1.280 1.280 1.300 1.250 1.300 71,055 90,686 1.2763 0.486 0.486 0.493 0.474 0.493 187,263 0.4843 0.00%
2003-11-20 0 1.280 1.260 1.280 1.260 1.280 50,000 63,700 1.2740 0.486 0.478 0.486 0.478 0.486 131,773 0.4834 -1.54%
2003-11-19 0 1.300 1.300 1.340 1.260 1.260 407,645 510,956 1.2534 0.493 0.493 0.508 0.478 0.478 1,074,335 0.4756 3.17%
2003-11-18 0 1.260 1.250 1.320 - - 0 0 - 0.478 0.474 0.501 - - 0 - 0.00%
2003-11-17 0 1.260 1.260 1.280 1.260 1.280 104,000 131,620 1.2656 0.478 0.478 0.486 0.478 0.486 274,089 0.4802 -1.56%
2003-11-14 0 1.280 1.300 1.320 1.280 1.300 7,000 8,950 1.2786 0.486 0.493 0.501 0.486 0.493 18,448 0.4851 -3.03%
2003-11-13 0 1.320 1.280 1.320 1.280 1.320 80,000 104,800 1.3100 0.501 0.486 0.501 0.486 0.501 210,837 0.4971 3.13%
2003-11-12 0 1.280 1.280 1.320 1.280 1.300 58,641 75,435 1.2864 0.486 0.486 0.501 0.486 0.493 154,546 0.4881 0.00%
2003-11-11 0 1.280 1.260 1.300 1.280 1.280 50,000 64,000 1.2800 0.486 0.478 0.493 0.486 0.486 131,773 0.4857 -1.54%
2003-11-10 0 1.300 1.270 1.300 - - 0 0 - 0.493 0.482 0.493 - - 0 - 0.00%
2003-11-07 0 1.300 1.300 1.330 1.290 1.300 39,370 51,046 1.2966 0.493 0.493 0.505 0.489 0.493 103,758 0.4920 -0.76%
2003-11-06 0 1.310 1.300 1.340 1.310 1.310 175,300 229,565 1.3096 0.497 0.493 0.508 0.497 0.497 461,998 0.4969 -2.24%
2003-11-05 0 1.340 1.330 1.340 1.330 1.360 172,027 230,485 1.3398 0.508 0.505 0.508 0.505 0.516 453,372 0.5084 0.00%
2003-11-04 0 1.340 1.330 1.340 1.320 1.360 331,000 444,440 1.3427 0.508 0.505 0.508 0.501 0.516 872,340 0.5095 0.00%
2003-11-03 0 1.340 1.340 1.350 1.340 1.350 41,313 55,507 1.3436 0.508 0.508 0.512 0.508 0.512 108,879 0.5098 0.00%
2003-10-31 0 1.340 1.340 1.350 1.340 1.340 128,200 171,780 1.3399 0.508 0.508 0.512 0.508 0.508 337,867 0.5084 1.52%
2003-10-30 0 1.320 1.320 1.350 1.320 1.340 355,000 469,960 1.3238 0.501 0.501 0.512 0.501 0.508 935,591 0.5023 -1.49%
2003-10-29 0 1.340 1.340 1.350 1.330 1.340 140,357 187,801 1.3380 0.508 0.508 0.512 0.505 0.508 369,906 0.5077 0.00%
2003-10-28 0 1.340 1.340 1.360 1.330 1.340 130,000 173,200 1.3323 0.508 0.508 0.516 0.505 0.508 342,611 0.5055 0.75%
2003-10-27 0 1.330 1.330 1.340 1.330 1.350 314,000 422,300 1.3449 0.505 0.505 0.508 0.505 0.512 827,537 0.5103 0.00%
2003-10-24 0 1.330 1.310 1.340 1.290 1.330 153,140 201,425 1.3153 0.505 0.497 0.508 0.489 0.505 403,596 0.4991 0.76%
2003-10-23 0 1.320 1.320 1.330 1.320 1.370 695,840 934,815 1.3434 0.501 0.501 0.505 0.501 0.520 1,833,864 0.5098 -4.35%
2003-10-22 0 1.380 1.380 1.390 1.380 1.390 155,064 214,035 1.3803 0.524 0.524 0.527 0.524 0.527 408,666 0.5237 -0.72%
2003-10-21 0 1.390 1.390 1.400 1.350 1.400 224,000 309,600 1.3821 0.527 0.527 0.531 0.512 0.531 590,345 0.5244 -0.71%
2003-10-20 0 1.400 1.390 1.400 1.380 1.400 295,200 410,548 1.3907 0.531 0.527 0.531 0.524 0.531 777,990 0.5277 1.45%
2003-10-17 0 1.380 1.370 1.390 1.350 1.390 388,700 533,490 1.3725 0.524 0.520 0.527 0.512 0.527 1,024,407 0.5208 0.73%
2003-10-16 0 1.370 1.360 1.380 1.370 1.400 382,100 528,878 1.3841 0.520 0.516 0.524 0.520 0.531 1,007,012 0.5252 -2.84%
2003-10-15 0 1.410 1.410 1.420 1.380 1.410 351,600 489,618 1.3925 0.535 0.535 0.539 0.524 0.535 926,631 0.5284 1.44%
2003-10-14 0 1.390 1.390 1.400 1.380 1.440 202,200 283,310 1.4011 0.527 0.527 0.531 0.524 0.546 532,892 0.5316 -0.71%
2003-10-13 0 1.400 1.390 1.420 1.390 1.420 425,000 597,530 1.4060 0.531 0.527 0.539 0.527 0.539 1,120,074 0.5335 -0.71%
2003-10-10 0 1.410 1.390 1.420 1.390 1.430 465,034 652,707 1.4036 0.535 0.527 0.539 0.527 0.543 1,225,582 0.5326 2.92%
2003-10-09 0 1.370 1.370 1.380 1.360 1.390 823,200 1,131,034 1.3739 0.520 0.520 0.524 0.516 0.527 2,169,517 0.5213 -0.72%
2003-10-08 0 1.380 1.380 1.390 1.370 1.430 752,000 1,052,720 1.3999 0.524 0.524 0.527 0.520 0.543 1,981,872 0.5312 -2.13%
2003-10-07 0 1.410 1.410 1.420 1.400 1.440 901,464 1,276,346 1.4159 0.535 0.535 0.539 0.531 0.546 2,375,780 0.5372 -2.76%
2003-10-06 0 1.450 1.440 1.460 1.440 1.510 2,594,489 3,821,985 1.4731 0.550 0.546 0.554 0.546 0.573 6,837,693 0.5590 -2.68%
2003-10-03 0 1.490 1.480 1.490 1.460 1.570 6,405,391 9,632,231 1.5038 0.565 0.562 0.565 0.554 0.596 16,881,205 0.5706 6.43%
2003-10-02 0 1.400 1.410 1.420 1.400 1.440 1,168,328 1,660,429 1.4212 0.531 0.535 0.539 0.531 0.546 3,079,091 0.5393 0.00%
2003-09-30 0 1.400 1.390 1.410 1.390 1.430 502,200 707,222 1.4082 0.531 0.527 0.535 0.527 0.543 1,323,532 0.5343 -1.41%
2003-09-29 0 1.420 1.410 1.420 1.400 1.430 1,545,942 2,182,761 1.4119 0.539 0.535 0.539 0.531 0.543 4,074,281 0.5357 2.90%
2003-09-26 0 1.380 1.380 1.390 1.350 1.400 633,700 875,947 1.3823 0.524 0.524 0.527 0.512 0.531 1,670,096 0.5245 0.00%
2003-09-25 0 1.380 1.370 1.380 1.350 1.420 1,349,948 1,884,231 1.3958 0.524 0.520 0.524 0.512 0.539 3,557,745 0.5296 -1.43%
2003-09-24 0 1.400 1.410 1.420 1.330 1.420 2,610,221 3,626,368 1.3893 0.531 0.535 0.539 0.505 0.539 6,879,155 0.5272 6.87%
2003-09-23 0 1.310 1.310 1.330 1.310 1.310 47,000 61,520 1.3089 0.497 0.497 0.505 0.497 0.497 123,867 0.4967 0.00%
2003-09-22 0 1.310 1.310 1.330 1.290 1.330 262,000 346,120 1.3211 0.497 0.497 0.505 0.489 0.505 690,493 0.5013 0.00%
2003-09-19 0 1.310 1.300 1.330 1.280 1.340 412,760 541,393 1.3116 0.497 0.493 0.505 0.486 0.508 1,087,816 0.4977 -2.24%
2003-09-18 0 1.340 1.340 1.360 1.330 1.370 488,000 657,100 1.3465 0.508 0.508 0.516 0.505 0.520 1,286,109 0.5109 -1.47%
2003-09-17 0 1.360 1.350 1.370 1.350 1.400 1,078,346 1,489,739 1.3815 0.516 0.512 0.520 0.512 0.531 2,841,947 0.5242 0.00%
2003-09-16 0 1.360 1.360 1.380 1.330 1.370 380,000 513,360 1.3509 0.516 0.516 0.524 0.505 0.520 1,001,478 0.5126 -0.73%
2003-09-15 0 1.370 1.370 1.380 1.340 1.370 832,050 1,125,285 1.3524 0.520 0.520 0.524 0.508 0.520 2,192,841 0.5132 2.24%
2003-09-11 0 1.340 1.330 1.340 1.290 1.350 748,000 986,600 1.3190 0.508 0.505 0.508 0.489 0.512 1,971,330 0.5005 4.69%
2003-09-10 0 1.280 1.270 1.290 1.280 1.340 2,206,579 2,876,600 1.3036 0.486 0.482 0.489 0.486 0.508 5,815,369 0.4947 -5.88%
2003-09-09 0 1.360 1.350 1.360 1.360 1.440 1,168,178 1,648,247 1.4110 0.516 0.512 0.516 0.516 0.546 3,078,696 0.5354 -5.56%
2003-09-08 0 1.440 1.430 1.440 1.420 1.450 1,183,000 1,691,600 1.4299 0.546 0.543 0.546 0.539 0.550 3,117,759 0.5426 0.00%
2003-09-05 0 1.440 1.440 1.460 1.430 1.490 1,338,420 1,960,868 1.4651 0.546 0.546 0.554 0.543 0.565 3,527,363 0.5559 -2.04%
2003-09-04 0 1.470 1.450 1.470 1.440 1.550 6,014,841 9,006,649 1.4974 0.558 0.550 0.558 0.546 0.588 15,851,923 0.5682 -2.00%
2003-09-03 0 1.500 1.490 1.500 1.370 1.500 9,753,511 14,149,357 1.4507 0.569 0.565 0.569 0.520 0.569 25,705,069 0.5505 10.29%
2003-09-02 0 1.360 1.350 1.370 1.350 1.380 668,000 910,540 1.3631 0.516 0.512 0.520 0.512 0.524 1,760,493 0.5172 -0.73%
2003-09-01 0 1.370 1.370 1.380 1.310 1.380 5,940,029 8,076,876 1.3597 0.520 0.520 0.524 0.497 0.524 15,654,758 0.5159 7.03%
2003-08-29 0 1.280 1.270 1.280 1.260 1.290 790,000 1,009,650 1.2780 0.486 0.482 0.486 0.478 0.489 2,082,020 0.4849 2.40%
2003-08-28 0 1.250 1.240 1.250 1.230 1.280 575,000 722,050 1.2557 0.474 0.471 0.474 0.467 0.486 1,515,394 0.4765 -1.57%
2003-08-27 0 1.270 1.260 1.270 1.260 1.310 838,949 1,081,788 1.2895 0.482 0.478 0.482 0.478 0.497 2,211,023 0.4893 -0.78%
2003-08-26 0 1.280 1.270 1.300 1.250 1.310 975,300 1,254,119 1.2859 0.486 0.482 0.493 0.474 0.497 2,570,372 0.4879 -3.76%
2003-08-25 0 1.330 1.310 1.330 1.290 1.410 3,144,257 4,255,076 1.3533 0.505 0.497 0.505 0.489 0.535 8,286,590 0.5135 -3.62%
2003-08-22 0 1.380 1.370 1.400 1.310 1.440 5,441,952 7,457,501 1.3704 0.524 0.520 0.531 0.497 0.546 14,342,092 0.5200 6.98%
2003-08-21 0 1.290 1.270 1.290 1.190 1.300 1,842,444 2,301,056 1.2489 0.489 0.482 0.489 0.452 0.493 4,855,703 0.4739 8.40%
2003-08-20 0 1.190 1.180 1.200 1.150 1.190 350,928 413,862 1.1793 0.452 0.448 0.455 0.436 0.452 924,860 0.4475 1.71%
2003-08-19 0 1.170 1.160 1.190 1.170 1.220 454,200 544,940 1.1998 0.444 0.440 0.452 0.444 0.463 1,197,030 0.4552 -4.88%
2003-08-18 0 1.230 1.210 1.230 1.210 1.250 1,071,214 1,314,089 1.2267 0.467 0.459 0.467 0.459 0.474 2,823,151 0.4655 1.65%
2003-08-15 0 1.210 1.200 1.220 1.170 1.250 1,346,600 1,618,698 1.2021 0.459 0.455 0.463 0.444 0.474 3,548,922 0.4561 4.31%
2003-08-14 0 1.160 1.160 1.180 1.160 1.190 636,771 749,729 1.1774 0.440 0.440 0.448 0.440 0.452 1,678,190 0.4467 -1.69%
2003-08-13 0 1.180 1.170 1.190 1.180 1.220 845,000 1,012,230 1.1979 0.448 0.444 0.452 0.448 0.463 2,226,971 0.4545 -0.84%
2003-08-12 0 1.190 1.180 1.200 1.160 1.210 1,373,100 1,616,716 1.1774 0.452 0.448 0.455 0.440 0.459 3,618,761 0.4468 2.59%
2003-08-11 0 1.160 1.160 1.170 1.120 1.180 823,200 952,356 1.1569 0.440 0.440 0.444 0.425 0.448 2,169,517 0.4390 3.57%
2003-08-08 0 1.120 1.100 1.120 1.090 1.120 511,156 563,091 1.1016 0.425 0.417 0.425 0.414 0.425 1,347,135 0.4180 3.70%
2003-08-07 0 1.080 1.070 1.110 1.080 1.090 177,668 192,808 1.0852 0.410 0.406 0.421 0.410 0.414 468,238 0.4118 -3.57%
2003-08-06 0 1.120 1.100 1.110 1.100 1.130 327,892 364,207 1.1108 0.425 0.417 0.421 0.417 0.429 864,149 0.4215 -1.75%
2003-08-05 0 1.140 1.140 1.150 1.130 1.170 556,600 642,940 1.1551 0.433 0.433 0.436 0.429 0.444 1,466,902 0.4383 -5.00%
2003-08-04 0 1.200 1.190 1.210 1.160 1.230 3,473,415 4,125,773 1.1878 0.455 0.452 0.459 0.440 0.467 9,154,075 0.4507 3.45%
2003-08-01 0 1.160 1.150 1.160 1.090 1.170 2,410,433 2,715,768 1.1267 0.440 0.436 0.440 0.414 0.444 6,352,620 0.4275 8.41%
2003-07-31 0 1.070 1.060 1.080 1.040 1.090 695,500 741,680 1.0664 0.406 0.402 0.410 0.395 0.414 1,832,968 0.4046 3.88%
2003-07-30 0 1.030 1.030 1.040 1.030 1.060 198,928 208,828 1.0498 0.391 0.391 0.395 0.391 0.402 524,268 0.3983 -0.96%
2003-07-29 0 1.040 1.030 1.050 1.040 1.040 1,036,422 1,077,879 1.0400 0.395 0.391 0.398 0.395 0.395 2,731,457 0.3946 -1.89%
2003-07-28 0 1.060 1.050 1.060 1.040 1.060 133,000 140,340 1.0552 0.402 0.398 0.402 0.395 0.402 350,517 0.4004 1.92%
2003-07-25 0 1.040 1.030 1.050 1.040 1.040 17,453 18,093 1.0367 0.395 0.391 0.398 0.395 0.395 45,997 0.3934 -0.95%
2003-07-24 0 1.050 1.040 1.070 1.040 1.050 132,000 138,420 1.0486 0.398 0.395 0.406 0.395 0.398 347,882 0.3979 0.96%
2003-07-23 0 1.040 1.040 1.050 1.030 1.040 124,000 128,880 1.0394 0.395 0.395 0.398 0.391 0.395 326,798 0.3944 0.00%
2003-07-22 0 1.040 1.040 1.060 1.040 1.060 235,000 246,420 1.0486 0.395 0.395 0.402 0.395 0.402 619,335 0.3979 -2.80%
2003-07-21 0 1.070 1.070 1.080 1.060 1.070 340,000 362,420 1.0659 0.406 0.406 0.410 0.402 0.406 896,059 0.4045 -1.83%
2003-07-18 0 1.090 1.050 1.090 1.050 1.090 459,100 486,771 1.0603 0.414 0.398 0.414 0.398 0.414 1,209,943 0.4023 1.87%
2003-07-17 0 1.070 1.070 1.080 1.060 1.090 1,097,276 1,174,556 1.0704 0.406 0.406 0.410 0.402 0.414 2,891,836 0.4062 0.00%
2003-07-16 0 1.070 1.070 1.080 1.050 1.090 652,400 700,348 1.0735 0.406 0.406 0.410 0.398 0.414 1,719,379 0.4073 -3.60%
2003-07-15 0 1.110 1.110 1.140 1.080 1.140 2,143,250 2,391,940 1.1160 0.421 0.421 0.433 0.410 0.433 5,648,467 0.4235 1.83%
2003-07-14 0 1.090 1.070 1.100 1.070 1.090 239,060 259,080 1.0837 0.414 0.406 0.417 0.406 0.414 630,035 0.4112 0.00%
2003-07-11 0 1.090 1.070 1.090 1.100 1.100 14,000 15,400 1.1000 0.414 0.406 0.414 0.417 0.417 36,897 0.4174 0.93%
2003-07-10 0 1.080 1.060 1.100 1.060 1.080 95,500 102,890 1.0774 0.410 0.402 0.417 0.402 0.410 251,687 0.4088 0.00%
2003-07-09 0 1.080 1.080 1.090 1.080 1.080 18,000 19,440 1.0800 0.410 0.410 0.414 0.410 0.410 47,438 0.4098 0.00%
2003-07-08 0 1.080 1.060 1.090 1.060 1.090 110,062 119,823 1.0887 0.410 0.402 0.414 0.402 0.414 290,065 0.4131 0.93%
2003-07-07 0 1.070 1.070 1.110 1.040 1.080 146,500 155,422 1.0609 0.406 0.406 0.421 0.395 0.410 386,096 0.4025 -0.93%
2003-07-04 0 1.080 1.080 1.090 1.060 1.080 37,708 38,266 1.0148 0.410 0.410 0.414 0.402 0.410 99,378 0.3851 -1.82%
2003-07-03 0 1.100 1.040 1.100 1.040 1.100 182,000 196,600 1.0802 0.417 0.395 0.417 0.395 0.417 479,655 0.4099 5.77%
2003-07-02 0 1.040 1.040 1.080 1.040 1.040 10,000 10,400 1.0400 0.395 0.395 0.410 0.395 0.395 26,355 0.3946 -1.89%
2003-06-30 0 1.060 1.040 1.080 - - 0 0 - 0.402 0.395 0.410 - - 0 - 0.00%
2003-06-27 0 1.060 1.060 1.110 1.060 1.060 6,400 6,768 1.0575 0.402 0.402 0.421 0.402 0.402 16,867 0.4013 -2.75%
2003-06-26 0 1.090 1.060 1.090 1.060 1.090 239,000 256,600 1.0736 0.414 0.402 0.414 0.402 0.414 629,877 0.4074 0.00%
2003-06-25 0 1.090 1.070 1.090 1.100 1.100 6,000 6,600 1.1000 0.414 0.406 0.414 0.417 0.417 15,813 0.4174 1.87%
2003-06-24 0 1.070 1.070 1.080 1.070 1.080 182,000 195,340 1.0733 0.406 0.406 0.410 0.406 0.410 479,655 0.4073 -0.93%
2003-06-23 0 1.080 1.080 1.090 1.080 1.090 428,775 463,538 1.0811 0.410 0.410 0.414 0.410 0.414 1,130,023 0.4102 -1.82%
2003-06-20 0 1.100 1.080 1.100 1.080 1.100 97,464 106,363 1.0913 0.417 0.410 0.417 0.410 0.417 256,863 0.4141 1.85%
2003-06-19 0 1.080 1.080 1.100 1.080 1.100 202,000 220,960 1.0939 0.410 0.410 0.417 0.410 0.417 532,365 0.4151 -1.82%
2003-06-18 0 1.100 1.100 1.110 1.100 1.100 271,520 298,611 1.0998 0.417 0.417 0.421 0.417 0.417 715,582 0.4173 -0.90%
2003-06-17 0 1.110 1.100 1.110 1.100 1.110 258,328 285,188 1.1040 0.421 0.417 0.421 0.417 0.421 680,815 0.4189 1.83%
2003-06-16 0 1.090 1.090 1.110 1.090 1.110 275,081 302,995 1.1015 0.414 0.414 0.421 0.414 0.421 724,967 0.4179 -1.80%
2003-06-13 0 1.110 1.110 1.120 1.100 1.120 512,363 568,106 1.1088 0.421 0.421 0.425 0.417 0.425 1,350,316 0.4207 0.00%
2003-06-12 0 1.110 1.110 1.120 1.090 1.110 227,500 251,025 1.1034 0.421 0.421 0.425 0.414 0.421 599,569 0.4187 0.91%
2003-06-11 0 1.100 1.100 1.120 1.100 1.120 473,087 525,943 1.1117 0.417 0.417 0.425 0.417 0.425 1,246,806 0.4218 0.00%
2003-06-10 0 1.100 1.100 1.110 1.100 1.120 81,000 89,480 1.1047 0.417 0.417 0.421 0.417 0.425 213,473 0.4192 -1.79%
2003-06-09 0 1.120 1.090 1.120 1.110 1.120 90,400 100,444 1.1111 0.425 0.414 0.425 0.421 0.425 238,246 0.4216 -0.88%
2003-06-06 0 1.130 1.120 1.130 1.110 1.140 210,000 235,180 1.1199 0.429 0.425 0.429 0.421 0.433 553,448 0.4249 -0.88%
2003-06-05 0 1.140 1.130 1.150 1.130 1.140 425,100 483,979 1.1385 0.433 0.429 0.436 0.429 0.433 1,120,338 0.4320 0.00%
2003-06-03 0 1.140 1.130 1.140 1.110 1.140 587,717 663,925 1.1297 0.433 0.429 0.433 0.421 0.433 1,548,910 0.4286 0.88%
2003-06-02 0 1.130 1.120 1.130 1.090 1.130 469,690 521,725 1.1108 0.429 0.425 0.429 0.414 0.429 1,237,853 0.4215 0.00%
2003-05-30 0 1.130 1.130 1.140 1.120 1.140 601,890 682,029 1.1331 0.429 0.429 0.433 0.425 0.433 1,586,262 0.4300 1.80%
2003-05-29 0 1.110 1.110 1.130 1.110 1.170 651,900 732,177 1.1231 0.421 0.421 0.429 0.421 0.444 1,718,062 0.4262 -5.13%
2003-05-28 0 1.170 1.150 1.170 1.160 1.240 889,519 1,049,214 1.1795 0.444 0.436 0.444 0.440 0.471 2,344,299 0.4476 -5.65%
2003-05-27 0 1.240 1.240 1.250 1.130 1.300 2,692,592 3,242,937 1.2044 0.471 0.471 0.474 0.429 0.493 7,096,241 0.4570 8.77%
2003-05-26 0 1.140 1.130 1.150 1.120 1.140 497,983 564,073 1.1327 0.433 0.429 0.436 0.425 0.433 1,312,418 0.4298 1.79%
2003-05-23 0 1.120 1.110 1.120 1.090 1.120 957,336 1,056,406 1.1035 0.425 0.421 0.425 0.414 0.425 2,523,029 0.4187 0.90%
2003-05-22 0 1.110 1.110 1.120 1.040 1.120 949,495 1,028,959 1.0837 0.421 0.421 0.425 0.395 0.425 2,502,364 0.4112 3.74%
2003-05-21 0 1.070 1.060 1.070 1.060 1.100 724,010 780,112 1.0775 0.406 0.402 0.406 0.402 0.417 1,908,105 0.4088 -1.83%
2003-05-20 0 1.090 1.080 1.090 1.000 1.100 1,157,764 1,231,520 1.0637 0.414 0.410 0.414 0.379 0.417 3,051,250 0.4036 7.92%
2003-05-19 0 1.010 1.000 1.010 1.000 1.010 281,760 283,126 1.0048 0.383 0.379 0.383 0.379 0.383 742,570 0.3813 0.00%
2003-05-16 0 1.010 1.000 1.010 0.990 1.010 940,002 940,002 1.0000 0.383 0.379 0.383 0.376 0.383 2,477,345 0.3794 1.00%
2003-05-15 0 1.000 1.000 1.010 0.990 1.000 1,247,320 1,245,768 0.9988 0.379 0.379 0.383 0.376 0.379 3,287,272 0.3790 0.00%
2003-05-14 0 1.000 0.990 1.000 0.990 1.000 979,000 974,030 0.9949 0.379 0.376 0.379 0.376 0.379 2,580,123 0.3775 -0.99%
2003-05-13 0 1.010 0.990 1.010 1.000 1.010 1,537,700 1,541,072 1.0022 0.383 0.376 0.383 0.379 0.383 4,052,560 0.3803 1.00%
2003-05-12 0 1.000 0.990 1.010 0.990 1.000 157,666 156,659 0.9936 0.379 0.376 0.383 0.376 0.379 415,524 0.3770 -0.99%
2003-05-09 0 1.010 1.000 1.020 1.010 1.020 425,458 430,382 1.0116 0.383 0.379 0.387 0.383 0.387 1,121,281 0.3838 1.00%
2003-05-07 0 1.000 0.970 1.000 0.960 1.010 1,175,331 1,154,185 0.9820 0.379 0.368 0.379 0.364 0.383 3,097,548 0.3726 4.17%
2003-05-06 0 0.960 0.960 0.970 0.950 0.980 83,408 79,744 0.9561 0.364 0.364 0.368 0.360 0.372 219,819 0.3628 0.00%
2003-05-05 0 0.960 0.960 0.980 0.930 0.970 189,924 180,517 0.9505 0.364 0.364 0.372 0.353 0.368 500,539 0.3606 2.13%
2003-05-02 0 0.940 0.930 0.950 0.880 0.940 68,625 63,979 0.9323 0.357 0.353 0.360 0.334 0.357 180,859 0.3538 2.17%
2003-04-30 0 0.920 0.900 0.920 0.870 0.950 45,354 41,374 0.9122 0.349 0.341 0.349 0.330 0.360 119,529 0.3461 -1.08%
2003-04-29 0 0.930 0.900 0.930 0.850 0.950 97,700 88,044 0.9012 0.353 0.341 0.353 0.323 0.360 257,485 0.3419 6.90%
2003-04-28 0 0.870 0.860 0.950 0.830 1.010 24,600 20,662 0.8399 0.330 0.326 0.360 0.315 0.383 64,833 0.3187 1.16%
2003-04-25 0 0.860 0.860 0.950 0.850 0.960 17,400 14,914 0.8571 0.326 0.326 0.360 0.323 0.364 45,857 0.3252 -1.15%
2003-04-24 0 0.870 0.870 0.890 0.870 0.890 49,300 43,292 0.8781 0.330 0.330 0.338 0.330 0.338 129,929 0.3332 -2.25%
2003-04-23 0 0.890 0.890 0.940 0.880 0.900 183,099 163,389 0.8924 0.338 0.338 0.357 0.334 0.341 482,552 0.3386 -3.26%
2003-04-22 0 0.092 0.088 0.092 0.087 0.092 571,380 50,606 0.0886 0.349 0.334 0.349 0.330 0.349 150,585 0.3361 2.22%
2003-04-17 0 0.090 0.090 0.093 0.090 0.091 967,324 87,146 0.0901 0.341 0.341 0.353 0.341 0.345 254,935 0.3418 -1.10%
2003-04-16 0 0.091 0.091 0.093 0.091 0.093 1,582,510 145,511 0.0919 0.345 0.345 0.353 0.345 0.353 417,065 0.3489 -2.15%
2003-04-15 0 0.093 0.092 0.094 0.092 0.093 447,480 41,353 0.0924 0.353 0.349 0.357 0.349 0.353 117,932 0.3507 -1.06%
2003-04-14 0 0.094 0.092 0.095 0.090 0.095 968,107 90,485 0.0935 0.357 0.349 0.360 0.341 0.360 255,142 0.3546 -2.08%
2003-04-11 0 0.096 0.096 0.097 0.096 0.096 84,000 8,064 0.0960 0.364 0.364 0.368 0.364 0.364 22,138 0.3643 0.00%
2003-04-10 0 0.096 0.096 0.098 0.096 0.098 3,793,088 369,158 0.0973 0.364 0.364 0.372 0.364 0.372 999,656 0.3693 0.00%
2003-04-09 0 0.096 0.095 0.096 0.095 0.096 552,092 52,864 0.0958 0.364 0.360 0.364 0.360 0.364 145,502 0.3633 0.00%
2003-04-08 0 0.096 0.096 0.097 0.096 0.098 4,242,000 412,774 0.0973 0.364 0.364 0.368 0.364 0.372 1,117,966 0.3692 -1.03%
2003-04-07 0 0.097 0.097 0.099 0.097 0.098 1,700,000 166,400 0.0979 0.368 0.368 0.376 0.368 0.372 448,030 0.3714 0.00%
2003-04-04 0 0.097 0.097 0.098 0.097 0.097 1,332,000 129,204 0.0970 0.368 0.368 0.372 0.368 0.368 351,044 0.3681 -1.02%
2003-04-03 0 0.098 0.098 0.099 0.097 0.098 1,772,000 173,424 0.0979 0.372 0.372 0.376 0.368 0.372 467,005 0.3714 1.03%
2003-04-02 0 0.097 0.097 0.098 0.096 0.097 1,996,000 192,816 0.0966 0.368 0.368 0.372 0.364 0.368 526,039 0.3665 2.11%
2003-04-01 0 0.095 0.094 0.096 0.095 0.096 2,800,000 266,584 0.0952 0.360 0.357 0.364 0.360 0.364 737,931 0.3613 -1.04%
2003-03-31 0 0.096 0.095 0.096 0.095 0.098 1,948,800 187,420 0.0962 0.364 0.360 0.364 0.360 0.372 513,600 0.3649 -2.04%
2003-03-28 0 0.098 0.097 0.098 0.097 0.098 545,000 53,382 0.0979 0.372 0.368 0.372 0.368 0.372 143,633 0.3717 1.03%
2003-03-27 0 0.097 0.097 0.098 0.097 0.098 1,161,616 112,901 0.0972 0.368 0.368 0.372 0.368 0.372 306,140 0.3688 -1.02%
2003-03-26 0 0.098 0.096 0.098 0.095 0.098 1,155,600 112,270 0.0972 0.372 0.364 0.372 0.360 0.372 304,555 0.3686 2.08%
2003-03-25 0 0.096 0.096 0.097 0.095 0.097 563,000 54,242 0.0963 0.364 0.364 0.368 0.360 0.368 148,377 0.3656 1.05%
2003-03-24 0 0.095 0.095 0.097 0.094 0.096 1,467,962 139,409 0.0950 0.360 0.360 0.368 0.357 0.364 386,877 0.3603 0.00%
2003-03-21 0 0.095 0.094 0.097 0.094 0.097 4,620,000 444,826 0.0963 0.360 0.357 0.368 0.357 0.368 1,217,586 0.3653 -3.06%
2003-03-20 0 0.098 0.097 0.098 0.097 0.098 2,469,400 239,856 0.0971 0.372 0.368 0.372 0.368 0.372 650,803 0.3686 0.00%
2003-03-19 0 0.098 0.097 0.098 0.097 0.098 1,614,518 157,883 0.0978 0.372 0.368 0.372 0.368 0.372 425,501 0.3711 1.03%
2003-03-18 0 0.097 0.097 0.098 0.097 0.098 2,245,314 218,782 0.0974 0.368 0.368 0.372 0.368 0.372 591,745 0.3697 0.00%
2003-03-17 0 0.097 0.097 0.098 0.097 0.098 1,654,206 161,875 0.0979 0.368 0.368 0.372 0.368 0.372 435,961 0.3713 -1.02%
2003-03-14 0 0.098 0.097 0.099 0.096 0.098 890,990 86,807 0.0974 0.372 0.368 0.376 0.364 0.372 234,818 0.3697 1.03%
2003-03-13 0 0.097 0.097 0.098 0.097 0.098 891,383 86,462 0.0970 0.368 0.368 0.372 0.368 0.372 234,921 0.3680 -1.02%
2003-03-12 0 0.098 0.097 0.098 0.097 0.098 1,007,870 98,100 0.0973 0.372 0.368 0.372 0.368 0.372 265,621 0.3693 1.03%
2003-03-11 0 0.097 0.097 0.098 0.096 0.097 1,721,000 166,714 0.0969 0.368 0.368 0.372 0.364 0.368 453,564 0.3676 -1.02%
2003-03-10 0 0.098 0.097 0.098 0.096 0.099 4,004,000 390,300 0.0975 0.372 0.368 0.372 0.364 0.376 1,055,241 0.3699 0.00%
2003-03-07 0 0.098 0.098 0.099 0.097 0.099 3,607,131 353,714 0.0981 0.372 0.372 0.376 0.368 0.376 950,648 0.3721 0.00%
2003-03-06 0 0.098 0.098 0.099 0.098 0.099 1,386,000 136,759 0.0987 0.372 0.372 0.376 0.372 0.376 365,276 0.3744 -1.01%
2003-03-05 0 0.099 0.099 0.100 0.099 0.100 2,517,466 249,266 0.0990 0.376 0.376 0.379 0.376 0.379 663,470 0.3757 0.00%
2003-03-04 0 0.099 0.099 0.100 0.099 0.100 2,164,668 214,508 0.0991 0.376 0.376 0.379 0.376 0.379 570,491 0.3760 -1.00%
2003-03-03 0 0.100 0.099 0.100 0.099 0.100 2,544,559 251,932 0.0990 0.379 0.376 0.379 0.376 0.379 670,610 0.3757 1.01%
2003-02-28 0 0.099 0.099 0.100 0.099 0.100 1,822,023 180,874 0.0993 0.376 0.376 0.379 0.376 0.379 480,188 0.3767 0.00%
2003-02-27 0 0.099 0.099 0.100 0.098 0.100 1,381,625 137,320 0.0994 0.376 0.376 0.379 0.372 0.379 364,123 0.3771 0.00%
2003-02-26 0 0.099 0.099 0.100 0.098 0.099 4,195,217 413,222 0.0985 0.376 0.376 0.379 0.372 0.376 1,105,636 0.3737 1.02%
2003-02-25 0 0.098 0.098 0.100 0.098 0.099 1,390,526 137,566 0.0989 0.372 0.372 0.379 0.372 0.376 366,469 0.3754 -1.01%
2003-02-24 0 0.099 0.099 0.100 0.099 0.100 2,020,100 199,977 0.0990 0.376 0.376 0.379 0.376 0.379 532,391 0.3756 0.00%
2003-02-21 0 0.099 0.099 0.100 0.099 0.100 1,437,000 142,458 0.0991 0.376 0.376 0.379 0.376 0.379 378,717 0.3762 0.00%
2003-02-20 0 0.099 0.099 0.101 0.099 0.100 7,015,000 699,656 0.0997 0.376 0.376 0.383 0.376 0.379 1,848,781 0.3784 -1.00%
2003-02-19 0 0.100 0.100 0.101 0.100 0.101 2,907,419 290,828 0.1000 0.379 0.379 0.383 0.379 0.383 766,241 0.3796 0.00%
2003-02-18 0 0.100 0.100 0.101 0.099 0.100 3,471,002 346,573 0.0998 0.379 0.379 0.383 0.376 0.379 914,772 0.3789 1.01%
2003-02-17 0 0.099 0.099 0.100 0.098 0.101 8,979,935 894,205 0.0996 0.376 0.376 0.379 0.372 0.383 2,366,633 0.3778 -2.94%
2003-02-14 0 0.102 0.100 0.102 0.100 0.113 21,121,014 2,143,169 0.1015 0.387 0.379 0.387 0.379 0.429 5,566,376 0.3850 -12.07%
2003-02-13 0 0.116 0.116 0.119 0.116 0.140 8,742,557 1,092,493 0.1250 0.440 0.440 0.452 0.440 0.531 2,304,073 0.4742 -22.67%
2003-02-12 0 0.150 0.146 0.150 0.147 0.150 347,400 51,594 0.1485 0.569 0.554 0.569 0.558 0.569 91,556 0.5635 1.35%
2003-02-11 0 0.148 0.147 0.149 0.148 0.150 3,600,000 538,276 0.1495 0.562 0.558 0.565 0.562 0.569 948,769 0.5673 -1.33%
2003-02-10 0 0.150 0.147 0.150 0.146 0.153 326,000 48,132 0.1476 0.569 0.558 0.569 0.554 0.581 85,916 0.5602 4.90%
2003-02-07 0 0.143 0.143 0.149 0.143 0.145 390,000 55,890 0.1433 0.543 0.543 0.565 0.543 0.550 102,783 0.5438 1.42%
2003-02-06 0 0.141 0.141 0.146 0.141 0.141 20,000 2,820 0.1410 0.535 0.535 0.554 0.535 0.535 5,271 0.5350 0.00%
2003-02-05 0 0.141 0.139 0.147 - - 0 0 - 0.535 0.527 0.558 - - 0 - 0.00%
2003-02-04 0 0.141 0.141 0.145 0.141 0.141 80,000 11,280 0.1410 0.535 0.535 0.550 0.535 0.535 21,084 0.5350 0.00%
2003-01-30 0 0.141 0.141 0.147 - - 0 0 - 0.535 0.535 0.558 - - 0 - 0.71%
2003-01-29 0 0.140 0.139 0.145 0.139 0.139 41,402 5,742 0.1387 0.531 0.527 0.550 0.527 0.527 10,911 0.5262 0.00%
2003-01-28 0 0.140 0.140 - 0.139 0.140 150,000 20,994 0.1400 0.531 0.531 - 0.527 0.531 39,532 0.5311 -0.71%
2003-01-27 0 0.141 0.141 0.143 0.141 0.143 426,000 60,866 0.1429 0.535 0.535 0.543 0.535 0.543 112,271 0.5421 -2.08%
2003-01-24 0 0.144 0.144 0.149 0.144 0.144 80,000 11,520 0.1440 0.546 0.546 0.565 0.546 0.546 21,084 0.5464 -0.69%
2003-01-23 0 0.145 0.144 0.151 0.143 0.145 400,000 57,500 0.1438 0.550 0.546 0.573 0.543 0.550 105,419 0.5454 1.40%
2003-01-22 0 0.143 0.142 0.155 - - 0 0 - 0.543 0.539 0.588 - - 0 - 0.00%
2003-01-21 0 0.143 0.141 0.148 0.143 0.143 870,000 124,410 0.1430 0.543 0.535 0.562 0.543 0.543 229,286 0.5426 0.00%
2003-01-20 0 0.143 0.142 0.148 0.142 0.144 1,300,000 186,080 0.1431 0.543 0.539 0.562 0.539 0.546 342,611 0.5431 -2.05%
2003-01-17 0 0.146 0.145 0.153 0.146 0.146 201,126 29,358 0.1460 0.554 0.550 0.581 0.554 0.554 53,006 0.5539 -1.35%
2003-01-16 0 0.148 0.148 0.150 0.147 0.152 1,445,000 214,456 0.1484 0.562 0.562 0.569 0.558 0.577 380,825 0.5631 -3.90%
2003-01-15 0 0.154 0.150 0.154 0.150 0.154 656,000 99,948 0.1524 0.584 0.569 0.584 0.569 0.584 172,887 0.5781 0.65%
2003-01-14 0 0.153 0.153 0.155 0.148 0.169 10,756,923 1,728,497 0.1607 0.581 0.581 0.588 0.562 0.641 2,834,953 0.6097 -1.29%
2003-01-13 0 0.155 0.152 0.155 0.147 0.155 1,904,600 289,398 0.1519 0.588 0.577 0.588 0.558 0.588 501,951 0.5765 6.16%
2003-01-10 0 0.146 0.146 0.156 0.145 0.150 361,000 53,115 0.1471 0.554 0.554 0.592 0.550 0.569 95,140 0.5583 0.00%
2003-01-09 0 0.146 0.146 0.148 0.143 0.144 540,000 77,540 0.1436 0.554 0.554 0.562 0.543 0.546 142,315 0.5448 1.39%
2003-01-08 0 0.144 0.144 0.148 0.141 0.147 1,016,000 147,116 0.1448 0.546 0.546 0.562 0.535 0.558 267,764 0.5494 3.60%
2003-01-07 0 0.139 0.139 0.490 0.137 0.139 264,641 36,681 0.1386 0.527 0.527 1.859 0.520 0.527 69,745 0.5259 0.00%
2003-01-06 0 0.139 0.139 0.145 0.139 0.139 100,000 13,900 0.1390 0.527 0.527 0.550 0.527 0.527 26,355 0.5274 1.46%
2003-01-03 0 0.137 0.137 0.150 0.135 0.135 100,000 13,500 0.1350 0.520 0.520 0.569 0.512 0.512 26,355 0.5122 3.01%
2003-01-02 0 0.133 0.132 0.138 0.130 0.133 66,000 8,722 0.1322 0.505 0.501 0.524 0.493 0.505 17,394 0.5014 0.76%
2002-12-31 0 0.132 0.130 0.147 - - 0 0 - 0.501 0.493 0.558 - - 0 - 0.00%
2002-12-30 0 0.132 0.132 0.141 0.132 0.132 100,000 13,200 0.1320 0.501 0.501 0.535 0.501 0.501 26,355 0.5009 -5.71%
2002-12-27 0 0.140 0.135 0.142 0.135 0.140 200,000 27,500 0.1375 0.531 0.512 0.539 0.512 0.531 52,709 0.5217 1.45%
2002-12-24 0 0.138 0.138 0.157 0.138 0.142 610,000 84,810 0.1390 0.524 0.524 0.596 0.524 0.539 160,764 0.5275 -2.82%
2002-12-23 0 0.142 0.142 0.160 0.135 0.142 122,000 17,054 0.1398 0.539 0.539 0.607 0.512 0.539 32,153 0.5304 -2.07%
2002-12-20 0 0.145 0.145 0.160 0.145 0.146 72,000 10,448 0.1451 0.550 0.550 0.607 0.550 0.554 18,975 0.5506 -0.68%
2002-12-19 0 0.146 0.143 0.146 0.146 0.146 30,066 4,374 0.1455 0.554 0.543 0.554 0.554 0.554 7,924 0.5520 0.00%
2002-12-18 0 0.146 0.143 0.400 - - 0 0 - 0.554 0.543 1.518 - - 0 - 0.00%
2002-12-17 0 0.146 0.146 0.149 0.146 0.149 365,000 54,084 0.1482 0.554 0.554 0.565 0.554 0.565 96,195 0.5622 -2.01%
2002-12-16 0 0.149 0.149 0.153 0.149 0.150 100,000 14,920 0.1492 0.565 0.565 0.581 0.565 0.569 26,355 0.5661 -1.97%
2002-12-13 0 0.152 0.149 0.153 0.150 0.152 212,000 32,000 0.1509 0.577 0.565 0.581 0.569 0.577 55,872 0.5727 -1.94%
2002-12-12 0 0.155 0.151 0.157 0.150 0.156 208,000 32,300 0.1553 0.588 0.573 0.596 0.569 0.592 54,818 0.5892 2.65%
2002-12-11 0 0.151 0.151 0.154 0.150 0.155 684,784 103,912 0.1517 0.573 0.573 0.584 0.569 0.588 180,473 0.5758 2.03%
2002-12-10 0 0.148 0.148 0.153 0.146 0.151 433,600 65,130 0.1502 0.562 0.562 0.581 0.554 0.573 114,274 0.5699 -1.99%
2002-12-09 0 0.151 0.151 0.154 0.149 0.158 286,000 44,284 0.1548 0.573 0.573 0.584 0.565 0.600 75,374 0.5875 -1.95%
2002-12-06 0 0.154 0.150 0.157 0.154 0.154 134,994 20,775 0.1539 0.584 0.569 0.596 0.584 0.584 35,577 0.5839 0.00%
2002-12-05 0 0.154 0.153 0.155 0.150 0.154 832,856 127,828 0.1535 0.584 0.581 0.588 0.569 0.584 219,497 0.5824 0.65%
2002-12-04 0 0.153 0.151 0.156 0.153 0.154 363,369 55,825 0.1536 0.581 0.573 0.592 0.581 0.584 95,765 0.5829 -3.16%
2002-12-03 0 0.158 0.158 0.159 0.156 0.158 340,000 53,420 0.1571 0.600 0.600 0.603 0.592 0.600 89,606 0.5962 -1.25%
2002-12-02 0 0.160 0.154 0.160 0.154 0.160 210,000 32,540 0.1550 0.607 0.584 0.607 0.584 0.607 55,345 0.5880 3.23%
2002-11-29 0 0.155 0.155 0.160 0.155 0.155 524,600 81,287 0.1550 0.588 0.588 0.607 0.588 0.588 138,257 0.5879 -1.90%
2002-11-28 0 0.158 0.158 0.160 0.155 0.160 323,425 51,220 0.1584 0.600 0.600 0.607 0.588 0.607 85,238 0.6009 1.94%
2002-11-27 0 0.155 0.155 0.162 0.152 0.160 645,851 100,838 0.1561 0.588 0.588 0.615 0.577 0.607 170,212 0.5924 1.31%
2002-11-26 0 0.153 0.153 0.158 0.151 0.152 77,431 11,739 0.1516 0.581 0.581 0.600 0.573 0.577 20,407 0.5753 -3.16%
2002-11-25 0 0.158 0.153 0.158 0.153 0.163 541,981 84,767 0.1564 0.600 0.581 0.600 0.581 0.618 142,837 0.5935 3.27%
2002-11-22 0 0.153 0.153 0.160 0.150 0.152 111,000 16,840 0.1517 0.581 0.581 0.607 0.569 0.577 29,254 0.5757 -0.65%
2002-11-21 0 0.154 0.154 0.158 0.154 0.159 1,531,394 240,291 0.1569 0.584 0.584 0.600 0.584 0.603 403,594 0.5954 -1.91%
2002-11-20 0 0.157 0.157 0.162 0.153 0.157 564,488 88,241 0.1563 0.596 0.596 0.615 0.581 0.596 148,769 0.5931 1.29%
2002-11-19 0 0.155 0.155 0.157 0.152 0.159 4,104,100 638,465 0.1556 0.588 0.588 0.596 0.577 0.603 1,081,623 0.5903 2.65%
2002-11-18 0 0.151 0.151 0.153 0.151 0.153 2,020,000 305,140 0.1511 0.573 0.573 0.581 0.573 0.581 532,365 0.5732 2.72%
2002-11-15 0 0.147 0.147 0.148 0.147 0.152 946,000 140,828 0.1489 0.558 0.558 0.562 0.558 0.577 249,315 0.5649 -0.68%
2002-11-14 0 0.148 0.149 0.150 0.147 0.158 4,638,000 701,982 0.1514 0.562 0.565 0.569 0.558 0.600 1,222,330 0.5743 2.07%
2002-11-13 0 0.145 0.143 0.145 0.142 0.146 386,641 56,000 0.1448 0.550 0.543 0.550 0.539 0.554 101,898 0.5496 2.11%
2002-11-12 0 0.142 0.142 0.147 0.140 0.140 41,441 5,787 0.1396 0.539 0.539 0.558 0.531 0.531 10,922 0.5299 0.71%
2002-11-11 0 0.141 0.141 0.145 0.141 0.141 50,000 7,050 0.1410 0.535 0.535 0.550 0.535 0.535 13,177 0.5350 -4.73%
2002-11-08 0 0.148 0.146 0.149 0.145 0.148 500,000 73,400 0.1468 0.562 0.554 0.565 0.550 0.562 131,773 0.5570 0.68%
2002-11-07 0 0.147 0.144 0.150 0.143 0.147 707,800 103,345 0.1460 0.558 0.546 0.569 0.543 0.558 186,538 0.5540 -0.68%
2002-11-06 0 0.148 0.143 0.148 0.143 0.170 15,243,860 2,342,327 0.1537 0.562 0.543 0.562 0.543 0.645 4,017,471 0.5830 5.71%
2002-11-05 0 0.140 0.140 0.145 0.140 0.148 3,784,000 529,776 0.1400 0.531 0.531 0.550 0.531 0.562 997,261 0.5312 0.00%
2002-11-04 0 0.140 0.139 0.148 0.140 0.145 3,831,000 537,180 0.1402 0.531 0.527 0.562 0.531 0.550 1,009,648 0.5320 0.00%
2002-11-01 0 0.140 0.134 0.148 - - 0 0 - 0.531 0.508 0.562 - - 0 - 0.00%
2002-10-31 0 0.140 0.136 0.140 0.140 0.140 130,000 18,200 0.1400 0.531 0.516 0.531 0.531 0.531 34,261 0.5312 3.70%
2002-10-30 0 0.135 0.135 0.145 0.135 0.135 220,000 29,700 0.1350 0.512 0.512 0.550 0.512 0.512 57,980 0.5122 -6.90%
2002-10-29 0 0.145 0.142 0.149 0.136 0.145 416,065 58,952 0.1417 0.550 0.539 0.565 0.516 0.550 109,653 0.5376 0.69%
2002-10-28 0 0.144 0.144 0.145 0.138 0.140 120,000 16,600 0.1383 0.546 0.546 0.550 0.524 0.531 31,626 0.5249 -0.69%
2002-10-25 0 0.145 0.138 0.145 0.140 0.146 118,000 17,158 0.1454 0.550 0.524 0.550 0.531 0.554 31,099 0.5517 -0.68%
2002-10-24 0 0.146 0.140 0.146 0.136 0.146 12,000 1,652 0.1377 0.554 0.531 0.554 0.516 0.554 3,163 0.5224 4.29%
2002-10-23 0 0.140 0.135 - 0.131 0.140 850,000 117,522 0.1383 0.531 0.512 - 0.497 0.531 224,015 0.5246 6.06%
2002-10-22 0 0.132 0.132 0.140 0.132 0.132 104,000 13,728 0.1320 0.501 0.501 0.531 0.501 0.501 27,409 0.5009 -0.75%
2002-10-21 0 0.133 0.133 0.139 0.133 0.133 80,000 10,640 0.1330 0.505 0.505 0.527 0.505 0.505 21,084 0.5047 -3.62%
2002-10-18 0 0.138 0.133 0.138 0.130 0.138 998,000 133,792 0.1341 0.524 0.505 0.524 0.493 0.524 263,020 0.5087 0.00%
2002-10-17 0 0.138 0.131 0.140 0.138 0.138 30,000 4,140 0.1380 0.524 0.497 0.531 0.524 0.524 7,906 0.5236 3.76%
2002-10-16 0 0.133 0.133 0.137 0.133 0.142 406,000 54,906 0.1352 0.505 0.505 0.520 0.505 0.539 107,000 0.5131 -3.62%
2002-10-15 0 0.138 0.132 0.138 0.131 0.138 144,000 19,052 0.1323 0.524 0.501 0.524 0.497 0.524 37,951 0.5020 0.00%
2002-10-11 0 0.138 0.128 0.138 0.128 0.143 88,000 11,406 0.1296 0.524 0.486 0.524 0.486 0.543 23,192 0.4918 6.15%
2002-10-10 0 0.130 0.126 0.130 0.125 0.130 127,811 16,158 0.1264 0.493 0.478 0.493 0.474 0.493 33,684 0.4797 0.00%
2002-10-09 0 0.130 0.128 0.135 - - 0 0 - 0.493 0.486 0.512 - - 0 - 0.00%
2002-10-08 0 0.130 0.130 0.134 0.125 0.132 533,565 68,024 0.1275 0.493 0.493 0.508 0.474 0.501 140,619 0.4837 0.00%
2002-10-07 0 0.130 0.127 0.132 0.121 0.132 490,000 62,058 0.1266 0.493 0.482 0.501 0.459 0.501 129,138 0.4806 1.56%
2002-10-04 0 0.128 0.128 0.138 0.128 0.130 174,200 22,596 0.1297 0.486 0.486 0.524 0.486 0.493 45,910 0.4922 0.00%
2002-10-03 0 0.128 0.128 0.134 0.128 0.134 50,879 6,635 0.1304 0.486 0.486 0.508 0.486 0.508 13,409 0.4948 -2.29%
2002-10-02 0 0.131 0.130 0.142 0.131 0.134 350,000 46,740 0.1335 0.497 0.493 0.539 0.497 0.508 92,241 0.5067 -2.24%
2002-09-30 0 0.134 0.132 0.138 0.134 0.138 210,000 28,670 0.1365 0.508 0.501 0.524 0.508 0.524 55,345 0.5180 -2.90%
2002-09-27 0 0.138 0.134 0.138 0.133 0.150 508,000 69,482 0.1368 0.524 0.508 0.524 0.505 0.569 133,882 0.5190 -1.43%
2002-09-26 0 0.140 0.140 0.152 0.133 0.140 204,355 28,482 0.1394 0.531 0.531 0.577 0.505 0.531 53,857 0.5288 7.69%
2002-09-25 0 0.130 0.128 0.138 0.128 0.130 659,500 84,652 0.1284 0.493 0.486 0.524 0.486 0.493 173,809 0.4870 0.00%
2002-09-24 0 0.130 0.130 0.140 0.130 0.130 100,000 13,000 0.1300 0.493 0.493 0.531 0.493 0.493 26,355 0.4933 -3.70%
2002-09-23 0 0.135 0.128 0.150 - - 0 0 - 0.512 0.486 0.569 - - 0 - 0.00%
2002-09-20 0 0.135 0.135 0.150 0.130 0.130 400,000 52,000 0.1300 0.512 0.512 0.569 0.493 0.493 105,419 0.4933 3.05%
2002-09-19 0 0.131 0.131 0.148 0.131 0.131 119,540 15,643 0.1309 0.497 0.497 0.562 0.497 0.497 31,504 0.4965 -1.50%
2002-09-18 0 0.133 0.132 0.148 0.133 0.133 60,000 7,980 0.1330 0.505 0.501 0.562 0.505 0.505 15,813 0.5047 0.00%
2002-09-17 0 0.133 0.133 - - - 0 0 - 0.505 0.505 - - - 0 - 2.31%
2002-09-16 0 0.130 0.130 0.150 0.130 0.130 74,200 9,644 0.1300 0.493 0.493 0.569 0.493 0.493 19,555 0.4932 -7.14%
2002-09-13 0 0.140 0.132 0.148 0.140 0.140 200,000 28,000 0.1400 0.531 0.501 0.562 0.531 0.531 52,709 0.5312 0.00%
2002-09-12 0 0.140 0.140 - 0.140 0.140 306,000 42,830 0.1400 0.531 0.531 - 0.531 0.531 80,645 0.5311 0.00%
2002-09-11 0 0.140 0.138 0.148 0.140 0.140 109,000 15,250 0.1399 0.531 0.524 0.562 0.531 0.531 28,727 0.5309 0.00%
2002-09-10 0 0.140 0.140 0.146 0.140 0.140 120,000 16,800 0.1400 0.531 0.531 0.554 0.531 0.531 31,626 0.5312 -6.67%
2002-09-09 0 0.150 0.135 0.160 0.140 0.150 203,400 28,482 0.1400 0.569 0.512 0.607 0.531 0.569 53,605 0.5313 0.00%
2002-09-06 0 0.150 0.150 0.154 0.135 0.135 50,000 6,750 0.1350 0.569 0.569 0.584 0.512 0.512 13,177 0.5122 0.00%
2002-09-05 0 0.150 0.137 0.150 0.138 0.150 102,000 14,100 0.1382 0.569 0.520 0.569 0.524 0.569 26,882 0.5245 0.00%
2002-09-04 0 0.150 0.140 0.150 0.140 0.150 65,600 9,268 0.1413 0.569 0.531 0.569 0.531 0.569 17,289 0.5361 4.90%
2002-09-03 0 0.143 0.139 0.157 - - 0 0 - 0.543 0.527 0.596 - - 0 - 0.00%
2002-09-02 0 0.143 0.139 0.156 - - 0 0 - 0.543 0.527 0.592 - - 0 - 0.00%
2002-08-30 0 0.143 0.143 0.155 0.142 0.142 64,000 9,088 0.1420 0.543 0.543 0.588 0.539 0.539 16,867 0.5388 -2.05%
2002-08-29 0 0.146 0.146 0.160 0.146 0.146 11,000 1,600 0.1455 0.554 0.554 0.607 0.554 0.554 2,899 0.5519 -2.67%
2002-08-28 0 0.150 0.146 0.150 0.145 0.150 320,000 47,180 0.1474 0.569 0.554 0.569 0.550 0.569 84,335 0.5594 0.00%
2002-08-27 0 0.150 0.153 0.156 0.145 0.160 1,296,000 197,016 0.1520 0.569 0.581 0.592 0.550 0.607 341,557 0.5768 -6.83%
2002-08-26 0 0.161 0.158 0.162 0.136 0.162 2,909,000 450,130 0.1547 0.611 0.600 0.615 0.516 0.615 766,658 0.5871 18.38%
2002-08-23 0 0.136 0.136 0.150 0.132 0.136 180,000 24,280 0.1349 0.516 0.516 0.569 0.501 0.516 47,438 0.5118 -1.45%
2002-08-22 0 0.138 0.136 0.145 0.138 0.138 150,000 20,700 0.1380 0.524 0.516 0.550 0.524 0.524 39,532 0.5236 -1.43%
2002-08-21 0 0.140 0.137 0.142 0.130 0.140 747,755 101,941 0.1363 0.531 0.520 0.539 0.493 0.531 197,068 0.5173 5.26%
2002-08-20 0 0.133 0.132 0.136 0.130 0.133 114,000 15,150 0.1329 0.505 0.501 0.516 0.493 0.505 30,044 0.5043 3.10%
2002-08-19 0 0.129 0.129 0.134 0.127 0.130 772,000 99,258 0.1286 0.489 0.489 0.508 0.482 0.493 203,458 0.4879 1.57%
2002-08-16 0 0.127 0.127 0.130 0.126 0.130 474,200 60,434 0.1274 0.482 0.482 0.493 0.478 0.493 124,974 0.4836 0.00%
2002-08-15 0 0.127 0.127 0.129 0.123 0.129 495,000 62,457 0.1262 0.482 0.482 0.489 0.467 0.489 130,456 0.4788 1.60%
2002-08-14 0 0.125 0.125 0.130 0.125 0.125 86,600 10,822 0.1250 0.474 0.474 0.493 0.474 0.474 22,823 0.4742 0.00%
2002-08-13 0 0.125 0.125 0.129 0.122 0.125 618,279 76,402 0.1236 0.474 0.474 0.489 0.463 0.474 162,945 0.4689 0.00%
2002-08-12 0 0.125 0.125 0.130 0.123 0.127 312,000 39,200 0.1256 0.474 0.474 0.493 0.467 0.482 82,227 0.4767 -4.58%
2002-08-09 0 0.131 0.130 0.134 0.128 0.132 270,000 34,940 0.1294 0.497 0.493 0.508 0.486 0.501 71,158 0.4910 0.77%
2002-08-08 0 0.130 0.129 0.134 0.126 0.130 122,000 15,676 0.1285 0.493 0.489 0.508 0.478 0.493 32,153 0.4875 -1.52%
2002-08-07 0 0.132 0.132 0.134 0.129 0.134 509,120 67,292 0.1322 0.501 0.501 0.508 0.489 0.508 134,177 0.5015 1.54%
2002-08-06 0 0.130 0.127 0.131 0.126 0.130 1,686,000 214,258 0.1271 0.493 0.482 0.497 0.478 0.493 444,340 0.4822 -2.99%
2002-08-05 0 0.134 0.133 0.135 0.125 0.137 770,000 100,770 0.1309 0.508 0.505 0.512 0.474 0.520 202,931 0.4966 0.75%
2002-08-02 0 0.133 0.133 0.140 0.130 0.135 1,070,000 142,930 0.1336 0.505 0.505 0.531 0.493 0.512 281,995 0.5069 -2.92%
2002-08-01 0 0.137 0.137 0.140 0.133 0.142 10,706,000 1,427,382 0.1333 0.520 0.520 0.531 0.505 0.539 2,821,532 0.5059 -2.14%
2002-07-31 0 0.140 0.140 0.142 0.135 0.140 385,205 53,751 0.1395 0.531 0.531 0.539 0.512 0.531 101,520 0.5295 -2.10%
2002-07-30 0 0.143 0.143 0.147 0.140 0.146 719,800 103,666 0.1440 0.543 0.543 0.558 0.531 0.554 189,701 0.5465 0.00%
2002-07-29 0 0.143 0.142 0.148 0.134 0.148 1,296,600 181,793 0.1402 0.543 0.539 0.562 0.508 0.562 341,715 0.5320 7.52%
2002-07-26 0 0.133 0.133 0.138 0.118 0.160 2,391,741 320,674 0.1341 0.505 0.505 0.524 0.448 0.607 630,336 0.5087 -18.40%
2002-07-25 0 0.163 0.160 0.168 0.161 0.165 615,189 99,963 0.1625 0.618 0.607 0.637 0.611 0.626 162,131 0.6166 0.00%
2002-07-24 0 0.163 0.163 0.168 0.162 0.165 1,170,000 192,344 0.1644 0.618 0.618 0.637 0.615 0.626 308,350 0.6238 -4.12%
2002-07-23 0 0.170 0.167 0.170 0.162 0.170 844,321 141,781 0.1679 0.645 0.634 0.645 0.615 0.645 222,518 0.6372 0.00%
2002-07-22 0 0.170 0.160 0.170 0.175 0.175 50,000 8,750 0.1750 0.645 0.607 0.645 0.664 0.664 13,177 0.6640 -2.86%
2002-07-19 0 0.175 0.171 0.178 0.171 0.175 221,000 38,275 0.1732 0.664 0.649 0.675 0.649 0.664 58,244 0.6572 0.00%
2002-07-18 0 0.175 0.172 0.184 0.162 0.180 304,645 52,880 0.1736 0.664 0.653 0.698 0.615 0.683 80,288 0.6586 2.94%
2002-07-17 0 0.170 0.170 0.179 0.170 0.170 229,282 38,968 0.1700 0.645 0.645 0.679 0.645 0.645 60,427 0.6449 -2.30%
2002-07-16 0 0.174 0.174 0.178 0.174 0.176 488,000 85,728 0.1757 0.660 0.660 0.675 0.660 0.668 128,611 0.6666 -3.33%
2002-07-15 0 0.180 0.175 0.180 0.176 0.182 390,000 68,880 0.1766 0.683 0.664 0.683 0.668 0.691 102,783 0.6701 -0.55%
2002-07-12 0 0.181 0.181 0.190 0.175 0.183 1,758,000 316,762 0.1802 0.687 0.687 0.721 0.664 0.694 463,315 0.6837 6.47%
2002-07-11 0 0.170 0.170 0.176 0.170 0.176 1,166,200 201,235 0.1726 0.645 0.645 0.668 0.645 0.668 307,348 0.6547 -2.86%
2002-07-10 0 0.175 0.173 0.175 0.172 0.178 350,845 61,101 0.1742 0.664 0.656 0.664 0.653 0.675 92,464 0.6608 -2.78%
2002-07-09 0 0.180 0.175 0.180 0.173 0.180 245,100 42,712 0.1743 0.683 0.664 0.683 0.656 0.683 64,595 0.6612 2.86%
2002-07-08 0 0.175 0.175 0.178 0.174 0.183 459,233 81,273 0.1770 0.664 0.664 0.675 0.660 0.694 121,029 0.6715 -2.23%
2002-07-05 0 0.179 0.173 0.180 0.173 0.180 1,275,400 224,147 0.1757 0.679 0.656 0.683 0.656 0.683 336,128 0.6669 1.13%
2002-07-04 0 0.177 0.177 0.180 0.170 0.177 18,490,000 3,145,300 0.1701 0.672 0.672 0.683 0.645 0.672 4,872,981 0.6455 1.72%
2002-07-03 0 0.174 0.167 0.182 0.174 0.174 50,000 8,700 0.1740 0.660 0.634 0.691 0.660 0.660 13,177 0.6602 1.16%
2002-07-02 0 0.172 0.165 0.172 0.165 0.174 979,864 165,312 0.1687 0.653 0.626 0.653 0.626 0.660 258,240 0.6401 -1.15%
2002-06-28 0 0.174 - 0.172 0.172 0.180 280,000 49,200 0.1757 0.660 - 0.653 0.653 0.683 73,793 0.6667 -8.90%
2002-06-27 0 0.191 0.179 0.196 - - 0 0 - 0.725 0.679 0.744 - - 0 - 0.00%
2002-06-26 0 0.191 - 0.191 0.183 0.195 54,000 10,162 0.1882 0.725 - 0.725 0.694 0.740 14,232 0.7140 4.37%
2002-06-25 0 0.183 0.175 0.195 - - 0 0 - 0.694 0.664 0.740 - - 0 - 0.00%
2002-06-24 0 0.183 0.176 0.195 - - 0 0 - 0.694 0.668 0.740 - - 0 - 0.00%
2002-06-21 0 0.183 0.182 0.200 0.183 0.192 84,000 15,858 0.1888 0.694 0.691 0.759 0.694 0.729 22,138 0.7163 -4.69%
2002-06-20 0 0.192 0.190 0.194 0.192 0.200 242,280 47,492 0.1960 0.729 0.721 0.736 0.729 0.759 63,852 0.7438 0.00%
2002-06-19 0 0.192 - 0.192 - - 0 0 - 0.729 - 0.729 - - 0 - -1.03%
2002-06-18 0 0.194 - 0.194 - - 0 0 - 0.736 - 0.736 - - 0 - 0.00%
2002-06-17 0 0.194 0.188 0.194 0.188 0.194 206,000 38,894 0.1888 0.736 0.713 0.736 0.713 0.736 54,291 0.7164 0.00%
2002-06-14 0 0.194 0.190 0.200 0.189 0.194 431,287 82,660 0.1917 0.736 0.721 0.759 0.717 0.736 113,664 0.7272 -1.02%
2002-06-13 0 0.196 0.196 0.200 0.196 0.196 10,000 1,960 0.1960 0.744 0.744 0.759 0.744 0.744 2,635 0.7437 1.03%
2002-06-12 0 0.194 0.193 0.200 0.194 0.194 100,000 19,400 0.1940 0.736 0.732 0.759 0.736 0.736 26,355 0.7361 -2.51%
2002-06-11 0 0.199 0.199 0.205 0.199 0.199 33,000 6,558 0.1987 0.755 0.755 0.778 0.755 0.755 8,697 0.7540 -2.93%
2002-06-10 0 0.205 0.198 0.205 - - 0 0 - 0.778 0.751 0.778 - - 0 - 0.00%
2002-06-07 0 0.205 0.204 0.205 0.200 0.205 282,000 56,490 0.2003 0.778 0.774 0.778 0.759 0.778 74,320 0.7601 0.00%
2002-06-06 0 0.205 0.198 0.205 - - 23,565 4,949 0.2100 0.778 0.751 0.778 - - 6,210 0.7969 -1.91%
2002-06-05 0 0.209 - 0.214 - - 0 0 - 0.793 - 0.812 - - 0 - 0.00%
2002-06-04 0 0.209 - 0.209 - - 0 0 - 0.793 - 0.793 - - 0 - 0.00%
2002-06-03 0 0.209 0.209 0.210 - - 0 0 - 0.793 0.793 0.797 - - 0 - 2.96%
2002-05-31 0 0.203 0.203 0.206 0.201 0.206 414,400 84,352 0.2036 0.770 0.770 0.782 0.763 0.782 109,214 0.7724 -0.98%
2002-05-30 0 0.205 0.205 0.208 0.197 0.200 401,100 79,606 0.1985 0.778 0.778 0.789 0.747 0.759 105,709 0.7531 2.50%
2002-05-29 0 0.200 0.200 0.205 0.197 0.211 1,541,254 310,085 0.2012 0.759 0.759 0.778 0.747 0.801 406,193 0.7634 -1.96%
2002-05-28 0 0.204 0.203 0.208 - - 0 0 - 0.774 0.770 0.789 - - 0 - 0.00%
2002-05-27 0 0.204 0.204 0.208 0.200 0.204 136,400 27,610 0.2024 0.774 0.774 0.789 0.759 0.774 35,948 0.7681 -1.92%
2002-05-24 0 0.208 0.202 0.208 0.200 0.208 265,000 54,647 0.2062 0.789 0.766 0.789 0.759 0.789 69,840 0.7825 3.48%
2002-05-23 0 0.201 0.201 0.208 0.201 0.208 1,256,000 257,626 0.2051 0.763 0.763 0.789 0.763 0.789 331,015 0.7783 -4.29%
2002-05-22 0 0.210 0.206 0.210 0.204 0.210 2,110,000 438,146 0.2077 0.797 0.782 0.797 0.774 0.797 556,084 0.7879 -2.33%
2002-05-21 0 0.215 0.214 0.215 0.214 0.216 1,204,000 259,190 0.2153 0.816 0.812 0.816 0.812 0.820 317,310 0.8168 -2.71%
2002-05-17 0 0.221 0.219 0.222 0.218 0.222 1,791,041 393,349 0.2196 0.839 0.831 0.842 0.827 0.842 472,023 0.8333 0.45%
2002-05-16 0 0.220 0.218 0.222 0.218 0.227 1,403,000 308,406 0.2198 0.835 0.827 0.842 0.827 0.861 369,756 0.8341 -2.22%
2002-05-15 0 0.225 0.224 0.226 0.223 0.225 1,380,000 308,880 0.2238 0.854 0.850 0.858 0.846 0.854 363,695 0.8493 -0.44%
2002-05-14 0 0.226 0.225 0.228 0.221 0.231 10,731,282 2,422,413 0.2257 0.858 0.854 0.865 0.839 0.877 2,828,195 0.8565 3.20%
2002-05-13 0 0.219 0.219 0.220 0.210 0.219 2,153,600 465,705 0.2162 0.831 0.831 0.835 0.797 0.831 567,574 0.8205 2.82%
2002-05-10 0 0.213 0.213 0.215 0.207 0.215 1,578,000 333,460 0.2113 0.808 0.808 0.816 0.785 0.816 415,877 0.8018 0.00%
2002-05-09 0 0.213 0.210 0.213 0.206 0.216 1,570,000 332,698 0.2119 0.808 0.797 0.808 0.782 0.820 413,769 0.8041 -2.74%
2002-05-08 0 0.219 0.219 0.225 0.218 0.230 1,481,784 329,683 0.2225 0.831 0.831 0.854 0.827 0.873 390,519 0.8442 -2.67%
2002-05-07 0 0.225 0.225 0.230 0.210 0.225 2,538,000 551,856 0.2174 0.854 0.854 0.873 0.797 0.854 668,882 0.8250 4.65%
2002-05-06 0 0.215 0.210 0.215 0.210 0.217 1,513,789 323,699 0.2138 0.816 0.797 0.816 0.797 0.823 398,954 0.8114 1.90%
2002-05-03 0 0.211 0.210 0.213 0.207 0.217 10,265,600 2,187,638 0.2131 0.801 0.797 0.808 0.785 0.823 2,705,466 0.8086 3.43%
2002-05-02 0 0.204 0.202 0.204 0.197 0.205 6,816,000 1,378,662 0.2023 0.774 0.766 0.774 0.747 0.778 1,796,335 0.7675 3.55%
2002-04-30 0 0.197 0.197 0.203 0.192 0.196 1,106,000 213,908 0.1934 0.747 0.747 0.770 0.729 0.744 291,483 0.7339 0.51%
2002-04-29 0 0.196 0.196 0.203 0.193 0.193 400,701 77,326 0.1930 0.744 0.744 0.770 0.732 0.732 105,603 0.7322 -1.01%
2002-04-26 0 0.198 0.195 0.200 0.193 0.200 372,328 73,848 0.1983 0.751 0.740 0.759 0.732 0.759 98,126 0.7526 -1.00%
2002-04-25 0 0.200 0.200 0.203 0.200 0.203 2,364,000 475,054 0.2010 0.759 0.759 0.770 0.759 0.770 623,025 0.7625 -0.99%
2002-04-24 0 0.202 0.200 0.204 0.200 0.208 1,360,000 277,130 0.2038 0.766 0.759 0.774 0.759 0.789 358,424 0.7732 -2.88%
2002-04-23 0 0.208 0.206 0.209 0.194 0.209 3,496,142 709,223 0.2029 0.789 0.782 0.793 0.736 0.793 921,397 0.7697 5.58%
2002-04-22 0 0.197 0.197 0.200 0.195 0.200 1,652,000 325,026 0.1967 0.747 0.747 0.759 0.740 0.759 435,379 0.7465 -1.99%
2002-04-19 0 0.201 0.200 0.203 0.199 0.204 2,126,400 427,846 0.2012 0.763 0.759 0.770 0.755 0.774 560,406 0.7635 -1.95%
2002-04-18 0 0.205 0.202 0.206 0.198 0.205 4,882,000 985,118 0.2018 0.778 0.766 0.782 0.751 0.778 1,286,636 0.7657 3.54%
2002-04-17 0 0.198 0.193 0.198 0.192 0.198 906,000 175,338 0.1935 0.751 0.732 0.751 0.729 0.751 238,773 0.7343 2.59%
2002-04-16 0 0.193 0.190 0.194 0.188 0.193 837,600 160,620 0.1918 0.732 0.721 0.736 0.713 0.732 220,747 0.7276 0.00%
2002-04-15 0 0.193 0.187 0.193 0.185 0.193 848,000 159,556 0.1882 0.732 0.710 0.732 0.702 0.732 223,488 0.7139 6.04%
2002-04-12 0 0.182 0.182 0.190 0.181 0.182 152,000 27,564 0.1813 0.691 0.691 0.721 0.687 0.691 40,059 0.6881 -0.55%
2002-04-11 0 0.183 0.183 0.188 0.182 0.183 150,000 27,412 0.1827 0.694 0.694 0.713 0.691 0.694 39,532 0.6934 -1.08%
2002-04-10 0 0.185 - 0.192 - - 0 0 - 0.702 - 0.729 - - 0 - 0.00%
2002-04-09 0 0.185 0.185 0.190 0.180 0.185 358,000 65,530 0.1830 0.702 0.702 0.721 0.683 0.702 94,350 0.6945 2.78%
2002-04-08 0 0.180 0.177 - 0.172 0.182 363,364 64,652 0.1779 0.683 0.672 - 0.653 0.691 95,763 0.6751 3.45%
2002-04-04 0 0.174 0.172 0.179 0.170 0.174 160,000 27,360 0.1710 0.660 0.653 0.679 0.645 0.660 42,167 0.6488 -3.33%
2002-04-03 0 0.180 0.175 0.180 0.180 0.180 200,641 36,115 0.1800 0.683 0.664 0.683 0.683 0.683 52,878 0.6830 -2.70%
2002-04-02 0 0.185 - 0.186 - - 0 0 - 0.702 - 0.706 - - 0 - 0.00%
2002-03-28 0 0.185 0.173 0.185 - - 0 0 - 0.702 0.656 0.702 - - 0 - -1.60%
2002-03-27 0 0.188 0.178 0.188 - - 0 0 - 0.713 0.675 0.713 - - 0 - 0.00%
2002-03-26 0 0.188 0.178 0.188 0.174 0.188 242,000 42,788 0.1768 0.713 0.675 0.713 0.660 0.713 63,778 0.6709 4.44%
2002-03-25 0 0.180 0.175 0.186 0.180 0.180 30,000 5,400 0.1800 0.683 0.664 0.706 0.683 0.683 7,906 0.6830 0.00%
2002-03-22 0 0.180 0.176 0.192 0.180 0.180 77,948 14,011 0.1797 0.683 0.668 0.729 0.683 0.683 20,543 0.6820 1.69%
2002-03-21 0 0.177 0.177 0.185 0.177 0.183 212,100 37,841 0.1784 0.672 0.672 0.702 0.672 0.694 55,898 0.6770 -3.28%
2002-03-20 0 0.183 0.182 0.189 0.183 0.183 50,000 9,150 0.1830 0.694 0.691 0.717 0.694 0.694 13,177 0.6944 -3.68%
2002-03-19 0 0.190 0.180 0.190 0.188 0.200 1,502,000 292,350 0.1946 0.721 0.683 0.721 0.713 0.759 395,847 0.7385 4.97%
2002-03-18 0 0.181 0.177 - - - 0 0 - 0.687 0.672 - - - 0 - 0.00%
2002-03-15 0 0.181 0.181 0.194 0.181 0.195 488,000 91,248 0.1870 0.687 0.687 0.736 0.687 0.740 128,611 0.7095 -7.18%
2002-03-14 0 0.195 0.191 0.195 - - 0 0 - 0.740 0.725 0.740 - - 0 - 0.00%
2002-03-13 0 0.195 0.195 0.197 0.192 0.195 200,000 38,704 0.1935 0.740 0.740 0.747 0.729 0.740 52,709 0.7343 1.56%
2002-03-12 0 0.192 0.191 0.198 0.191 0.194 572,164 110,092 0.1924 0.729 0.725 0.751 0.725 0.736 150,792 0.7301 -0.52%
2002-03-11 0 0.193 0.193 0.200 0.190 0.200 1,284,000 253,030 0.1971 0.732 0.732 0.759 0.721 0.759 338,394 0.7477 -3.50%
2002-03-08 0 0.200 0.195 0.202 0.195 0.212 12,452,000 2,494,518 0.2003 0.759 0.740 0.766 0.740 0.804 3,281,685 0.7601 5.82%
2002-03-07 0 0.189 0.188 0.189 0.180 0.189 3,610,000 667,936 0.1850 0.717 0.713 0.717 0.683 0.717 951,404 0.7021 5.00%
2002-03-06 0 0.180 0.176 0.180 0.176 0.184 1,122,000 200,180 0.1784 0.683 0.668 0.683 0.668 0.698 295,700 0.6770 -2.17%
2002-03-05 0 0.184 0.180 0.184 0.175 0.184 2,248,193 403,021 0.1793 0.698 0.683 0.698 0.664 0.698 592,504 0.6802 6.98%
2002-03-04 0 0.172 0.170 0.173 0.167 0.172 826,000 141,012 0.1707 0.653 0.645 0.656 0.634 0.653 217,690 0.6478 -1.71%
2002-03-01 0 0.175 - 0.175 - - 840 139 0.1655 0.664 - 0.664 - - 221 0.6279 -0.57%
2002-02-28 0 0.176 0.176 0.177 - - 0 0 - 0.668 0.668 0.672 - - 0 - 4.14%
2002-02-27 0 0.169 0.167 0.175 - - 0 0 - 0.641 0.634 0.664 - - 0 - 0.00%
2002-02-26 0 0.169 0.169 0.178 0.166 0.172 118,000 19,804 0.1678 0.641 0.641 0.675 0.630 0.653 31,099 0.6368 0.60%
2002-02-25 0 0.168 0.168 0.172 0.168 0.177 478,000 81,438 0.1704 0.637 0.637 0.653 0.637 0.672 125,975 0.6465 -4.55%
2002-02-22 0 0.176 0.173 0.177 0.172 0.178 1,516,000 265,010 0.1748 0.668 0.656 0.672 0.653 0.675 399,537 0.6633 4.76%
2002-02-21 0 0.168 0.171 0.172 0.163 0.167 306,620 50,505 0.1647 0.637 0.649 0.653 0.618 0.634 80,809 0.6250 1.20%
2002-02-20 0 0.166 0.169 0.170 0.166 0.170 350,000 59,100 0.1689 0.630 0.641 0.645 0.630 0.645 92,241 0.6407 1.22%
2002-02-19 0 0.164 0.164 0.165 0.153 0.155 152,000 23,336 0.1535 0.622 0.622 0.626 0.581 0.588 40,059 0.5825 2.50%
2002-02-18 0 0.160 0.156 0.165 0.160 0.165 300,000 49,000 0.1633 0.607 0.592 0.626 0.607 0.626 79,064 0.6198 -5.88%
2002-02-15 0 0.170 - 0.170 0.170 0.170 100,000 17,000 0.1700 0.645 - 0.645 0.645 0.645 26,355 0.6450 1.19%
2002-02-11 0 0.168 0.168 0.169 0.160 0.160 142,000 22,720 0.1600 0.637 0.637 0.641 0.607 0.607 37,424 0.6071 1.82%
2002-02-08 0 0.165 0.165 - 0.160 0.160 2,000 320 0.1600 0.626 0.626 - 0.607 0.607 527 0.6071 8.55%
2002-02-07 0 0.152 0.152 0.157 0.150 0.150 100,000 15,000 0.1500 0.577 0.577 0.596 0.569 0.569 26,355 0.5692 -2.56%
2002-02-06 0 0.156 0.155 0.156 0.156 0.165 1,024,000 160,860 0.1571 0.592 0.588 0.592 0.592 0.626 269,872 0.5961 -2.50%
2002-02-05 0 0.160 0.150 0.160 0.160 0.160 200,000 32,000 0.1600 0.607 0.569 0.607 0.607 0.607 52,709 0.6071 -5.88%
2002-02-04 0 0.170 - 0.170 - - 0 0 - 0.645 - 0.645 - - 0 - -0.58%
2002-02-01 0 0.171 0.160 0.171 0.160 0.171 674,000 108,724 0.1613 0.649 0.607 0.649 0.607 0.649 177,631 0.6121 0.59%
2002-01-31 0 0.170 0.161 0.171 0.161 0.170 204,939 33,812 0.1650 0.645 0.611 0.649 0.611 0.645 54,011 0.6260 0.00%
2002-01-30 0 0.170 - 0.170 - - 0 0 - 0.645 - 0.645 - - 0 - 0.00%
2002-01-29 0 0.170 0.170 - 0.160 0.160 50,000 8,000 0.1600 0.645 0.645 - 0.607 0.607 13,177 0.6071 5.59%
2002-01-28 0 0.161 0.160 - 0.161 0.161 200,000 32,200 0.1610 0.611 0.607 - 0.611 0.611 52,709 0.6109 -4.17%
2002-01-25 0 0.168 0.160 0.168 0.160 0.170 510,620 83,166 0.1629 0.637 0.607 0.637 0.607 0.645 134,572 0.6180 -1.18%
2002-01-24 0 0.170 0.160 0.170 0.160 0.170 744,000 120,930 0.1625 0.645 0.607 0.645 0.607 0.645 196,079 0.6167 -1.73%
2002-01-23 0 0.173 0.164 0.173 0.163 0.173 1,378,000 228,170 0.1656 0.656 0.622 0.656 0.618 0.656 363,168 0.6283 4.22%
2002-01-22 0 0.166 0.161 - 0.160 0.166 176,000 28,880 0.1641 0.630 0.611 - 0.607 0.630 46,384 0.6226 1.22%
2002-01-21 0 0.164 0.164 0.175 0.160 0.162 30,000 4,840 0.1613 0.622 0.622 0.664 0.607 0.615 7,906 0.6122 0.61%
2002-01-18 0 0.163 0.163 0.170 0.162 0.170 473,000 77,722 0.1643 0.618 0.618 0.645 0.615 0.645 124,658 0.6235 0.00%
2002-01-17 0 0.163 0.163 0.178 0.163 0.163 100,000 16,300 0.1630 0.618 0.618 0.675 0.618 0.618 26,355 0.6185 -8.94%
2002-01-16 0 0.179 - 0.179 - - 0 0 - 0.679 - 0.679 - - 0 - 0.00%
2002-01-15 0 0.179 - 0.179 - - 0 0 - 0.679 - 0.679 - - 0 - -0.56%
2002-01-14 0 0.180 - 0.180 - - 0 0 - 0.683 - 0.683 - - 0 - -1.10%
2002-01-11 0 0.182 0.174 0.182 0.174 0.182 352,000 61,764 0.1755 0.691 0.660 0.691 0.660 0.691 92,768 0.6658 0.00%
2002-01-10 0 0.182 0.175 0.185 0.174 0.182 248,000 44,666 0.1801 0.691 0.664 0.702 0.660 0.691 65,360 0.6834 0.00%
2002-01-09 0 0.182 0.170 0.182 - - 0 0 - 0.691 0.645 0.691 - - 0 - -0.55%
2002-01-08 0 0.183 0.176 0.183 0.176 0.183 135,000 23,780 0.1761 0.694 0.668 0.694 0.668 0.694 35,579 0.6684 3.39%
2002-01-07 0 0.177 0.177 0.183 0.177 0.183 866,000 156,732 0.1810 0.672 0.672 0.694 0.672 0.694 228,232 0.6867 -1.67%
2002-01-04 0 0.180 0.172 0.180 0.172 0.180 520,000 91,700 0.1763 0.683 0.653 0.683 0.653 0.683 137,044 0.6691 0.56%
2002-01-03 0 0.179 0.168 0.179 0.165 0.180 1,461,000 250,459 0.1714 0.679 0.637 0.679 0.626 0.683 385,042 0.6505 9.15%
2002-01-02 0 0.164 0.163 0.170 0.164 0.170 64,000 10,844 0.1694 0.622 0.618 0.645 0.622 0.645 16,867 0.6429 -6.29%
2001-12-31 0 0.175 - 0.175 0.175 0.175 80,000 14,000 0.1750 0.664 - 0.664 0.664 0.664 21,084 0.6640 0.00%
2001-12-28 0 0.175 0.160 0.176 0.160 0.175 182,000 30,350 0.1668 0.664 0.607 0.668 0.607 0.664 47,966 0.6327 1.74%
2001-12-27 0 0.172 - 0.178 - - 0 0 - 0.653 - 0.675 - - 0 - 0.00%
2001-12-24 0 0.172 0.172 0.173 0.165 0.165 2,000 330 0.1650 0.653 0.653 0.656 0.626 0.626 527 0.6261 4.24%
2001-12-21 0 0.165 0.156 0.165 0.160 0.165 402,000 64,330 0.1600 0.626 0.592 0.626 0.607 0.626 105,946 0.6072 -1.79%
2001-12-20 0 0.168 0.168 0.178 0.168 0.172 308,768 52,267 0.1693 0.637 0.637 0.675 0.637 0.653 81,375 0.6423 -6.67%
2001-12-19 0 0.180 - 0.180 - - 59 9 0.1525 0.683 - 0.683 - - 16 0.5788 -3.23%
2001-12-18 0 0.186 - 0.186 0.180 0.186 30,000 5,448 0.1816 0.706 - 0.706 0.683 0.706 7,906 0.6891 3.33%
2001-12-17 0 0.180 - 0.180 - - 0 0 - 0.683 - 0.683 - - 0 - 0.00%
2001-12-14 0 0.180 0.172 0.180 0.169 0.180 400,000 68,510 0.1713 0.683 0.653 0.683 0.641 0.683 105,419 0.6499 5.88%
2001-12-13 0 0.170 0.168 0.172 0.167 0.185 2,501,200 435,724 0.1742 0.645 0.637 0.653 0.634 0.702 659,183 0.6610 -9.09%
2001-12-12 0 0.187 0.178 0.187 0.180 0.197 3,466,000 658,410 0.1900 0.710 0.675 0.710 0.683 0.747 913,453 0.7208 -1.58%
2001-12-11 0 0.190 0.190 0.191 0.188 0.190 1,202,000 227,344 0.1891 0.721 0.721 0.725 0.713 0.721 316,783 0.7177 2.15%
2001-12-10 0 0.186 0.186 0.190 0.184 0.190 732,928 139,035 0.1897 0.706 0.706 0.721 0.698 0.721 193,161 0.7198 -2.11%
2001-12-07 0 0.190 0.185 0.192 0.180 0.190 1,518,000 276,720 0.1823 0.721 0.702 0.729 0.683 0.721 400,064 0.6917 1.60%
2001-12-06 0 0.187 0.185 0.194 0.186 0.200 1,791,158 343,408 0.1917 0.710 0.702 0.736 0.706 0.759 472,054 0.7275 -2.60%
2001-12-05 0 0.192 0.190 0.194 0.182 0.193 2,591,000 487,698 0.1882 0.729 0.721 0.736 0.691 0.732 682,850 0.7142 6.67%
2001-12-04 0 0.180 - 0.188 - - 0 0 - 0.683 - 0.713 - - 0 - 0.00%
2001-12-03 0 0.180 0.180 0.185 0.180 0.181 370,000 66,700 0.1803 0.683 0.683 0.702 0.683 0.687 97,512 0.6840 0.00%
2001-11-30 0 0.180 0.180 0.185 0.180 0.185 370,000 67,522 0.1825 0.683 0.683 0.702 0.683 0.702 97,512 0.6924 0.00%
2001-11-29 0 0.180 0.174 0.184 0.180 0.180 350,000 63,000 0.1800 0.683 0.660 0.698 0.683 0.683 92,241 0.6830 -1.10%
2001-11-28 0 0.182 0.177 0.182 0.182 0.182 150,000 27,300 0.1820 0.691 0.672 0.691 0.691 0.691 39,532 0.6906 -3.19%
2001-11-27 0 0.188 0.182 0.188 0.182 0.188 402,800 73,764 0.1831 0.713 0.691 0.713 0.691 0.713 106,157 0.6949 -0.53%
2001-11-26 0 0.189 0.183 0.189 0.180 0.192 720,000 132,730 0.1843 0.717 0.694 0.717 0.683 0.729 189,754 0.6995 -1.56%
2001-11-23 0 0.192 0.186 0.192 0.184 0.192 1,604,000 298,226 0.1859 0.729 0.706 0.729 0.698 0.729 422,729 0.7055 5.49%
2001-11-22 0 0.182 0.180 0.185 0.180 0.185 202,000 36,490 0.1806 0.691 0.683 0.702 0.683 0.702 53,236 0.6854 -2.15%
2001-11-21 0 0.186 0.180 0.186 0.180 0.186 482,000 87,212 0.1809 0.706 0.683 0.706 0.683 0.706 127,030 0.6865 0.00%
2001-11-20 0 0.186 0.185 0.186 0.185 0.195 2,436,000 462,196 0.1897 0.706 0.702 0.706 0.702 0.740 642,000 0.7199 -1.06%
2001-11-19 0 0.188 0.181 0.188 0.180 0.190 1,972,620 360,255 0.1826 0.713 0.687 0.713 0.683 0.721 519,878 0.6930 4.44%
2001-11-16 0 0.180 0.177 0.180 0.172 0.180 1,364,641 238,483 0.1748 0.683 0.672 0.683 0.653 0.683 359,647 0.6631 7.14%
2001-11-15 0 0.168 0.167 0.170 0.163 0.172 990,000 165,210 0.1669 0.637 0.634 0.645 0.618 0.653 260,911 0.6332 3.70%
2001-11-14 0 0.162 0.162 0.166 0.159 0.172 191,600 31,312 0.1634 0.615 0.615 0.630 0.603 0.653 50,496 0.6201 4.52%
2001-11-13 0 0.155 0.155 0.160 0.155 0.155 28,000 4,340 0.1550 0.588 0.588 0.607 0.588 0.588 7,379 0.5881 -3.12%
2001-11-12 0 0.160 0.154 0.164 0.160 0.160 33,000 5,270 0.1597 0.607 0.584 0.622 0.607 0.607 8,697 0.6060 2.56%
2001-11-09 0 0.156 0.156 0.159 0.156 0.157 308,400 48,186 0.1562 0.592 0.592 0.603 0.592 0.596 81,278 0.5929 1.30%
2001-11-08 0 0.154 0.154 0.160 0.150 0.156 1,008,000 155,734 0.1545 0.584 0.584 0.607 0.569 0.592 265,655 0.5862 2.67%
2001-11-07 0 0.150 0.147 0.150 - - 0 0 - 0.569 0.558 0.569 - - 0 - -1.96%
2001-11-06 0 0.153 0.150 0.153 0.160 0.160 100,000 16,000 0.1600 0.581 0.569 0.581 0.607 0.607 26,355 0.6071 -4.37%
2001-11-05 0 0.160 0.155 0.160 0.150 0.160 224,000 34,000 0.1518 0.607 0.588 0.607 0.569 0.607 59,034 0.5759 5.26%
2001-11-02 0 0.152 0.143 0.152 0.145 0.153 504,000 74,596 0.1480 0.577 0.543 0.577 0.550 0.581 132,828 0.5616 2.70%
2001-11-01 0 0.148 0.144 0.154 0.148 0.150 220,000 32,600 0.1482 0.562 0.546 0.584 0.562 0.569 57,980 0.5623 0.00%
2001-10-31 0 0.148 0.148 0.156 - - 0 0 - 0.562 0.562 0.592 - - 0 - 0.00%
2001-10-30 0 0.148 0.140 0.150 - - 0 0 - 0.562 0.531 0.569 - - 0 - 0.00%
2001-10-29 0 0.148 0.148 0.159 0.148 0.148 200,000 29,600 0.1480 0.562 0.562 0.603 0.562 0.562 52,709 0.5616 -4.52%
2001-10-26 0 0.155 0.150 0.155 0.143 0.155 452,184 67,642 0.1496 0.588 0.569 0.588 0.543 0.588 119,172 0.5676 6.90%
2001-10-24 0 0.145 0.140 0.147 - - 0 0 - 0.550 0.531 0.558 - - 0 - 0.00%
2001-10-23 0 0.145 0.139 0.145 0.140 0.145 298,000 43,102 0.1446 0.550 0.527 0.550 0.531 0.550 78,537 0.5488 6.62%
2001-10-22 0 0.136 0.136 0.142 0.136 0.140 972,000 135,822 0.1397 0.516 0.516 0.539 0.516 0.531 256,168 0.5302 -2.86%
2001-10-19 0 0.140 0.139 0.148 - - 0 0 - 0.531 0.527 0.562 - - 0 - 0.00%
2001-10-18 0 0.140 0.140 0.148 - - 0 0 - 0.531 0.531 0.562 - - 0 - 0.00%
2001-10-17 0 0.140 0.140 - 0.140 0.140 30,000 4,200 0.1400 0.531 0.531 - 0.531 0.531 7,906 0.5312 0.00%
2001-10-16 0 0.140 0.140 - - - 0 0 - 0.531 0.531 - - - 0 - 0.00%
2001-10-15 0 0.140 0.140 0.149 0.140 0.140 176,000 25,140 0.1428 0.531 0.531 0.565 0.531 0.531 46,384 0.5420 -3.45%
2001-10-12 0 0.145 0.145 0.150 0.145 0.155 388,000 58,020 0.1495 0.550 0.550 0.569 0.550 0.588 102,256 0.5674 -6.45%
2001-10-11 0 0.155 0.155 0.160 0.147 0.160 710,600 107,085 0.1507 0.588 0.588 0.607 0.558 0.607 187,276 0.5718 0.00%
2001-10-10 0 0.155 0.155 - 0.140 0.150 948,000 135,120 0.1425 0.588 0.588 - 0.531 0.569 249,842 0.5408 13.14%
2001-10-09 0 0.137 0.137 0.140 0.137 0.137 219,650 30,064 0.1369 0.520 0.520 0.531 0.520 0.520 57,888 0.5193 2.24%
2001-10-08 0 0.134 0.130 0.134 0.133 0.135 500,000 67,100 0.1342 0.508 0.493 0.508 0.505 0.512 131,773 0.5092 -4.29%
2001-10-05 0 0.140 0.133 0.140 0.126 0.140 440,000 60,100 0.1366 0.531 0.505 0.531 0.478 0.531 115,961 0.5183 1.45%
2001-10-04 0 0.138 0.132 0.138 0.125 0.138 440,000 58,520 0.1330 0.524 0.501 0.524 0.474 0.524 115,961 0.5047 2.22%
2001-10-03 0 0.135 0.126 0.135 0.129 0.135 150,000 19,470 0.1298 0.512 0.478 0.512 0.489 0.512 39,532 0.4925 8.00%
2001-09-28 0 0.125 0.121 - 0.121 0.125 280,000 34,680 0.1239 0.474 0.459 - 0.459 0.474 73,793 0.4700 0.00%
2001-09-27 0 0.125 0.125 - 0.116 0.116 28,000 3,248 0.1160 0.474 0.474 - 0.440 0.440 7,379 0.4401 4.17%
2001-09-26 0 0.120 0.120 0.123 0.116 0.120 218,106 26,092 0.1196 0.455 0.455 0.467 0.440 0.455 57,481 0.4539 -2.44%
2001-09-25 0 0.123 0.115 0.123 0.123 0.124 229,353 28,238 0.1231 0.467 0.436 0.467 0.467 0.471 60,445 0.4672 6.03%
2001-09-24 0 0.116 - 0.120 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2001-09-21 0 0.116 0.115 0.125 0.109 0.119 481,200 54,900 0.1141 0.440 0.436 0.474 0.414 0.452 126,819 0.4329 -10.08%
2001-09-20 0 0.129 0.114 0.129 0.113 0.130 1,014,713 123,954 0.1222 0.489 0.433 0.489 0.429 0.493 267,424 0.4635 -3.01%
2001-09-19 0 0.133 0.133 0.137 0.130 0.138 1,066,000 142,740 0.1339 0.505 0.505 0.520 0.493 0.524 280,941 0.5081 -5.00%
2001-09-18 0 0.140 0.133 0.149 0.133 0.140 349,000 47,049 0.1348 0.531 0.505 0.565 0.505 0.531 91,978 0.5115 -7.28%
2001-09-17 0 0.151 - 0.152 - - 0 0 - 0.573 - 0.577 - - 0 - 0.00%
2001-09-14 0 0.151 0.151 0.152 0.146 0.156 608,000 90,448 0.1488 0.573 0.573 0.577 0.554 0.592 160,236 0.5645 -0.66%
2001-09-13 0 0.152 0.151 0.157 0.152 0.157 902,000 138,606 0.1537 0.577 0.573 0.596 0.577 0.596 237,719 0.5831 -3.18%
2001-09-12 0 0.157 - 0.157 0.158 0.170 296,000 47,308 0.1598 0.596 - 0.596 0.600 0.645 78,010 0.6064 -8.72%
2001-09-11 0 0.172 0.172 0.176 0.171 0.172 450,000 77,300 0.1718 0.653 0.653 0.668 0.649 0.653 118,596 0.6518 0.58%
2001-09-10 0 0.171 0.171 0.178 0.171 0.171 98,000 16,758 0.1710 0.649 0.649 0.675 0.649 0.649 25,828 0.6488 -1.72%
2001-09-07 0 0.174 - 0.181 0.174 0.178 460,000 81,400 0.1770 0.660 - 0.687 0.660 0.675 121,232 0.6714 -5.95%
2001-09-06 0 0.185 0.180 0.185 0.178 0.185 560,000 100,494 0.1795 0.702 0.683 0.702 0.675 0.702 147,586 0.6809 -2.63%
2001-09-05 0 0.190 0.181 0.190 0.180 0.190 819,200 148,658 0.1815 0.721 0.687 0.721 0.683 0.721 215,898 0.6886 2.70%
2001-09-04 0 0.185 0.185 0.197 0.184 0.190 390,200 73,334 0.1879 0.702 0.702 0.747 0.698 0.721 102,836 0.7131 -6.09%
2001-09-03 0 0.197 0.181 0.197 0.190 0.200 1,582,000 310,594 0.1963 0.747 0.687 0.747 0.721 0.759 416,931 0.7450 1.55%
2001-08-31 0 0.194 0.190 0.194 0.190 0.194 590,000 113,620 0.1926 0.736 0.721 0.736 0.721 0.736 155,493 0.7307 -1.52%
2001-08-30 0 0.197 0.194 0.197 0.194 0.198 262,000 51,722 0.1974 0.747 0.736 0.747 0.736 0.751 69,049 0.7491 0.51%
2001-08-29 0 0.196 0.194 0.197 0.196 0.200 512,994 101,327 0.1975 0.744 0.736 0.747 0.744 0.759 135,198 0.7495 -2.00%
2001-08-28 0 0.200 0.200 0.204 0.200 0.200 220,000 44,000 0.2000 0.759 0.759 0.774 0.759 0.759 57,980 0.7589 0.00%
2001-08-27 0 0.200 0.200 - 0.200 0.200 164,000 32,800 0.2000 0.759 0.759 - 0.759 0.759 43,222 0.7589 0.00%
2001-08-24 0 0.200 0.195 0.200 0.200 0.200 120,000 24,000 0.2000 0.759 0.740 0.759 0.759 0.759 31,626 0.7589 -4.31%
2001-08-23 0 0.209 - 0.210 0.209 0.209 50,000 10,450 0.2090 0.793 - 0.797 0.793 0.793 13,177 0.7930 0.48%
2001-08-22 0 0.208 0.208 0.215 0.208 0.208 20,000 4,160 0.2080 0.789 0.789 0.816 0.789 0.789 5,271 0.7892 -0.95%
2001-08-21 0 0.210 0.210 0.215 0.205 0.215 102,982 22,097 0.2146 0.797 0.797 0.816 0.778 0.816 27,141 0.8142 -2.33%
2001-08-20 0 0.215 0.207 0.218 0.215 0.215 100,000 21,500 0.2150 0.816 0.785 0.827 0.816 0.816 26,355 0.8158 -1.38%
2001-08-17 0 0.218 - 0.218 0.218 0.218 10,000 2,180 0.2180 0.827 - 0.827 0.827 0.827 2,635 0.8272 3.81%
2001-08-16 0 0.210 0.210 0.214 0.210 0.218 642,000 138,020 0.2150 0.797 0.797 0.812 0.797 0.827 169,197 0.8157 -4.55%
2001-08-15 0 0.220 0.218 - 0.212 0.220 160,000 34,260 0.2141 0.835 0.827 - 0.804 0.835 42,167 0.8125 4.27%
2001-08-14 0 0.211 0.211 0.215 0.208 0.211 158,000 33,020 0.2090 0.801 0.801 0.816 0.789 0.801 41,640 0.7930 1.44%
2001-08-13 0 0.208 0.208 0.215 0.208 0.210 336,800 70,428 0.2091 0.789 0.789 0.816 0.789 0.797 88,763 0.7934 -0.48%
2001-08-10 0 0.209 0.202 0.209 0.200 0.209 76,000 15,596 0.2052 0.793 0.766 0.793 0.759 0.793 20,030 0.7786 4.50%
2001-08-09 0 0.200 0.200 0.210 0.200 0.210 222,200 46,439 0.2090 0.759 0.759 0.797 0.759 0.797 58,560 0.7930 -4.76%
2001-08-08 0 0.210 0.209 0.210 0.209 0.215 1,150,000 241,950 0.2104 0.797 0.793 0.797 0.793 0.816 303,079 0.7983 0.00%
2001-08-07 0 0.210 0.209 0.210 0.210 0.212 2,141,000 449,878 0.2101 0.797 0.793 0.797 0.797 0.804 564,254 0.7973 -4.55%
2001-08-06 0 0.220 0.220 0.229 0.220 0.226 381,000 85,685 0.2249 0.835 0.835 0.869 0.835 0.858 100,411 0.8533 -3.51%
2001-08-03 0 0.228 0.228 0.233 0.228 0.237 428,000 99,514 0.2325 0.865 0.865 0.884 0.865 0.899 112,798 0.8822 -4.60%
2001-08-02 0 0.239 0.234 0.242 - - 0 0 - 0.907 0.888 0.918 - - 0 - 0.00%
2001-08-01 0 0.239 0.234 0.239 0.230 0.239 330,000 77,430 0.2346 0.907 0.888 0.907 0.873 0.907 86,970 0.8903 5.75%
2001-07-31 0 0.226 0.219 - 0.218 0.226 134,400 29,806 0.2218 0.858 0.831 - 0.827 0.858 35,421 0.8415 4.63%
2001-07-30 0 0.216 0.216 0.227 0.215 0.222 432,000 94,684 0.2192 0.820 0.820 0.861 0.816 0.842 113,852 0.8316 -6.09%
2001-07-27 0 0.230 0.225 0.238 - - 494 106 0.2146 0.873 0.854 0.903 - - 130 0.8142 0.00%
2001-07-26 0 0.230 0.230 0.238 0.228 0.230 250,000 57,420 0.2297 0.873 0.873 0.903 0.865 0.873 65,887 0.8715 -3.36%
2001-07-24 0 0.238 0.235 0.240 0.228 0.240 460,000 107,628 0.2340 0.903 0.892 0.911 0.865 0.911 121,232 0.8878 2.59%
2001-07-23 0 0.232 0.232 0.234 0.230 0.232 328,221 75,785 0.2309 0.880 0.880 0.888 0.873 0.880 86,502 0.8761 -3.33%
2001-07-20 0 0.240 0.233 0.240 0.232 0.240 297,600 69,872 0.2348 0.911 0.884 0.911 0.880 0.911 78,432 0.8909 1.27%
2001-07-19 0 0.237 0.235 0.237 0.235 0.239 496,000 117,850 0.2376 0.899 0.892 0.899 0.892 0.907 130,719 0.9016 -0.84%
2001-07-18 0 0.239 0.235 0.239 0.233 0.250 4,643,000 1,123,928 0.2421 0.907 0.892 0.907 0.884 0.949 1,223,648 0.9185 -4.40%
2001-07-17 0 0.250 0.250 0.260 0.245 0.270 1,067,000 275,500 0.2582 0.949 0.949 0.987 0.930 1.024 281,204 0.9797 -9.09%
2001-07-16 0 0.275 0.275 0.280 0.275 0.280 380,000 105,000 0.2763 1.043 1.043 1.062 1.043 1.062 100,148 1.0485 -1.79%
2001-07-13 0 0.280 0.280 0.285 0.275 0.285 572,000 160,100 0.2799 1.062 1.062 1.081 1.043 1.081 150,749 1.0620 -1.75%
2001-07-12 0 0.285 0.280 0.285 0.280 0.285 610,000 171,650 0.2814 1.081 1.062 1.081 1.062 1.081 160,764 1.0677 0.00%
2001-07-11 0 0.285 0.285 0.290 0.280 0.285 202,000 56,710 0.2807 1.081 1.081 1.100 1.062 1.081 53,236 1.0652 0.00%
2001-07-10 0 0.285 0.285 0.290 0.285 0.285 30,000 8,550 0.2850 1.081 1.081 1.100 1.081 1.081 7,906 1.0814 -1.72%
2001-07-09 0 0.290 0.285 0.295 0.280 0.290 810,000 234,100 0.2890 1.100 1.081 1.119 1.062 1.100 213,473 1.0966 1.75%
2001-07-05 0 0.285 0.280 0.290 0.285 0.290 1,482,000 423,630 0.2859 1.081 1.062 1.100 1.081 1.100 390,576 1.0846 -3.39%
2001-07-04 0 0.295 0.295 0.300 0.290 0.295 670,000 194,500 0.2903 1.119 1.119 1.138 1.100 1.119 176,576 1.1015 1.72%
2001-07-03 0 0.290 0.290 0.295 0.290 0.295 1,148,000 334,820 0.2917 1.100 1.100 1.119 1.100 1.119 302,552 1.1067 -1.69%
2001-06-29 0 0.295 0.295 0.300 0.290 0.300 1,047,542 308,971 0.2949 1.119 1.119 1.138 1.100 1.138 276,076 1.1192 1.72%
2001-06-28 0 0.290 0.290 0.300 0.290 0.300 2,110,600 624,462 0.2959 1.100 1.100 1.138 1.100 1.138 556,242 1.1226 -4.92%
2001-06-27 0 0.305 0.300 0.310 0.290 0.305 1,470,000 441,000 0.3000 1.157 1.138 1.176 1.100 1.157 387,414 1.1383 5.17%
2001-06-26 0 0.290 0.290 0.300 0.290 0.290 130,000 37,700 0.2900 1.100 1.100 1.138 1.100 1.100 34,261 1.1004 0.00%
2001-06-22 0 0.290 0.290 0.300 0.290 0.295 500,000 146,000 0.2920 1.100 1.100 1.138 1.100 1.119 131,773 1.1080 -1.69%
2001-06-21 0 0.295 0.290 0.300 0.295 0.295 350,000 103,250 0.2950 1.119 1.100 1.138 1.119 1.119 92,241 1.1193 1.72%
2001-06-20 0 0.290 0.285 0.300 - - 150,000 42,750 0.2850 1.100 1.081 1.138 - - 39,532 1.0814 0.00%
2001-06-19 0 0.290 0.290 0.295 0.290 0.290 462,000 133,980 0.2900 1.100 1.100 1.119 1.100 1.100 121,759 1.1004 0.00%
2001-06-18 0 0.290 0.290 0.300 0.290 0.305 166,485 48,491 0.2913 1.100 1.100 1.138 1.100 1.157 43,877 1.1052 -1.69%
2001-06-15 0 0.295 0.290 0.300 0.285 0.295 1,430,000 415,700 0.2907 1.119 1.100 1.138 1.081 1.119 376,872 1.1030 0.00%
2001-06-14 0 0.295 0.295 0.300 0.295 0.305 4,631,000 1,389,830 0.3001 1.119 1.119 1.138 1.119 1.157 1,220,485 1.1388 -3.28%
2001-06-13 0 0.305 0.305 0.310 0.305 0.310 880,000 269,550 0.3063 1.157 1.157 1.176 1.157 1.176 231,921 1.1622 -1.61%
2001-06-12 0 0.310 0.310 0.315 0.305 0.315 2,884,641 871,249 0.3020 1.176 1.176 1.195 1.157 1.195 760,238 1.1460 3.33%
2001-06-11 0 0.300 0.300 0.305 0.300 0.315 2,156,000 665,440 0.3086 1.138 1.138 1.157 1.138 1.195 568,207 1.1711 -3.23%
2001-06-08 0 0.310 0.305 0.310 0.310 0.315 3,571,400 1,110,592 0.3110 1.176 1.157 1.176 1.176 1.195 941,231 1.1799 -1.59%
2001-06-07 0 0.315 0.310 0.315 0.305 0.315 2,207,000 683,520 0.3097 1.195 1.176 1.195 1.157 1.195 581,648 1.1751 0.00%
2001-06-06 0 0.315 0.310 0.315 0.315 0.320 3,310,000 1,048,800 0.3169 1.195 1.176 1.195 1.195 1.214 872,340 1.2023 0.00%
2001-06-05 0 0.315 0.310 0.315 0.300 0.315 3,991,600 1,232,248 0.3087 1.195 1.176 1.195 1.138 1.195 1,051,974 1.1714 3.28%
2001-06-04 0 0.305 0.300 0.305 0.300 0.310 3,290,000 1,004,750 0.3054 1.157 1.138 1.157 1.138 1.176 867,069 1.1588 0.00%
2001-06-01 0 0.305 0.305 0.310 0.305 0.315 1,878,000 578,790 0.3082 1.157 1.157 1.176 1.157 1.195 494,941 1.1694 -1.61%
2001-05-31 0 0.310 0.310 0.315 0.310 0.315 2,910,000 902,350 0.3101 1.176 1.176 1.195 1.176 1.195 766,921 1.1766 -1.59%
2001-05-30 0 0.315 0.315 0.320 0.315 0.320 1,488,000 470,870 0.3164 1.195 1.195 1.214 1.195 1.214 392,158 1.2007 -4.55%
2001-05-29 0 0.330 0.325 0.330 0.325 0.335 3,974,000 1,300,900 0.3274 1.252 1.233 1.252 1.233 1.271 1,047,335 1.2421 -1.49%
2001-05-28 0 0.335 0.330 0.335 0.325 0.335 3,903,205 1,282,534 0.3286 1.271 1.252 1.271 1.233 1.271 1,028,677 1.2468 0.00%
2001-05-25 0 0.335 0.330 0.335 0.325 0.335 8,844,000 2,893,620 0.3272 1.271 1.252 1.271 1.233 1.271 2,330,808 1.2415 3.08%
2001-05-24 0 0.325 0.315 0.325 0.315 0.325 2,596,000 821,320 0.3164 1.233 1.195 1.233 1.195 1.233 684,168 1.2005 1.56%
2001-05-23 0 0.320 0.320 0.325 0.305 0.330 9,861,100 3,149,808 0.3194 1.214 1.214 1.233 1.157 1.252 2,598,862 1.2120 3.23%
2001-05-22 0 0.310 0.305 0.310 0.305 0.315 3,507,000 1,085,350 0.3095 1.176 1.157 1.176 1.157 1.195 924,259 1.1743 1.64%
2001-05-21 0 0.305 0.305 0.310 0.300 0.315 4,133,282 1,272,445 0.3079 1.157 1.157 1.176 1.138 1.195 1,089,313 1.1681 1.67%
2001-05-18 0 0.300 0.300 0.310 0.300 0.315 4,236,000 1,305,930 0.3083 1.138 1.138 1.176 1.138 1.195 1,116,384 1.1698 -3.23%
2001-05-17 0 0.310 0.310 0.315 0.305 0.320 4,654,000 1,452,230 0.3120 1.176 1.176 1.195 1.157 1.214 1,226,547 1.1840 0.00%
2001-05-16 0 0.310 0.310 0.315 0.300 0.310 4,528,000 1,398,610 0.3089 1.176 1.176 1.195 1.138 1.176 1,193,340 1.1720 3.33%
2001-05-15 0 0.300 0.300 0.305 0.295 0.305 1,406,000 426,790 0.3035 1.138 1.138 1.157 1.119 1.157 370,547 1.1518 0.00%
2001-05-14 0 0.300 0.300 0.305 0.295 0.305 2,892,000 866,500 0.2996 1.138 1.138 1.157 1.119 1.157 762,177 1.1369 -3.23%
2001-05-11 0 0.310 0.310 0.315 0.305 0.320 23,980,000 7,540,660 0.3145 1.176 1.176 1.195 1.157 1.214 6,319,853 1.1932 1.64%
2001-05-10 0 0.305 0.305 0.310 0.280 0.315 22,017,000 6,767,410 0.3074 1.157 1.157 1.176 1.062 1.195 5,802,510 1.1663 8.93%
2001-05-09 0 0.280 0.280 0.285 0.275 0.285 994,000 278,470 0.2802 1.062 1.062 1.081 1.043 1.081 261,966 1.0630 -1.75%
2001-05-08 0 0.285 0.280 0.285 0.275 0.285 394,000 109,400 0.2777 1.081 1.062 1.081 1.043 1.081 103,837 1.0536 1.79%
2001-05-07 0 0.280 0.280 0.285 0.275 0.280 1,918,000 531,440 0.2771 1.062 1.062 1.081 1.043 1.062 505,483 1.0514 1.82%
2001-05-04 0 0.275 0.270 0.280 0.270 0.275 1,053,000 289,490 0.2749 1.043 1.024 1.062 1.024 1.043 277,515 1.0432 -1.79%
2001-05-03 0 0.280 0.280 0.285 0.280 0.290 388,585 109,506 0.2818 1.062 1.062 1.081 1.062 1.100 102,410 1.0693 -3.45%
2001-05-02 0 0.290 0.280 0.290 0.280 0.290 2,380,000 679,390 0.2855 1.100 1.062 1.100 1.062 1.100 627,241 1.0831 1.75%
2001-04-27 0 0.285 0.280 0.285 0.280 0.285 1,592,200 446,152 0.2802 1.081 1.062 1.081 1.062 1.081 419,619 1.0632 1.79%
2001-04-26 0 0.280 0.275 0.285 0.275 0.285 2,050,000 573,400 0.2797 1.062 1.043 1.081 1.043 1.081 540,271 1.0613 0.00%
2001-04-25 0 0.280 0.280 0.285 0.275 0.285 970,000 272,250 0.2807 1.062 1.062 1.081 1.043 1.081 255,640 1.0650 -1.75%
2001-04-24 0 0.285 0.285 0.295 0.275 0.285 362,000 102,120 0.2821 1.081 1.081 1.119 1.043 1.081 95,404 1.0704 -1.72%
2001-04-23 0 0.290 0.285 0.295 0.275 0.290 1,579,780 447,543 0.2833 1.100 1.081 1.119 1.043 1.100 416,346 1.0749 1.75%
2001-04-20 0 0.285 0.285 0.290 0.285 0.305 3,672,000 1,081,520 0.2945 1.081 1.081 1.100 1.081 1.157 967,744 1.1176 -5.00%
2001-04-19 0 0.300 0.300 0.305 0.295 0.320 9,236,000 2,816,730 0.3050 1.138 1.138 1.157 1.119 1.214 2,434,118 1.1572 7.14%
2001-04-18 0 0.280 0.280 0.285 0.275 0.290 1,844,000 517,970 0.2809 1.062 1.062 1.081 1.043 1.100 485,980 1.0658 0.00%
2001-04-17 0 0.280 0.270 0.285 0.275 0.285 1,180,000 329,750 0.2794 1.062 1.024 1.081 1.043 1.081 310,985 1.0603 -1.75%
2001-04-12 0 0.285 0.280 0.290 0.260 0.290 6,071,313 1,679,551 0.2766 1.081 1.062 1.100 0.987 1.100 1,600,075 1.0497 9.62%
2001-04-11 0 0.260 0.260 0.265 0.250 0.265 1,559,915 402,880 0.2583 0.987 0.987 1.006 0.949 1.006 411,111 0.9800 4.42%
2001-04-10 0 0.249 0.248 0.255 0.245 0.249 1,180,000 291,170 0.2468 0.945 0.941 0.968 0.930 0.945 310,985 0.9363 0.40%
2001-04-09 0 0.248 0.248 0.250 0.247 0.250 2,038,000 506,208 0.2484 0.941 0.941 0.949 0.937 0.949 537,108 0.9425 -2.75%
2001-04-06 0 0.255 0.255 0.260 0.250 0.265 4,054,000 1,038,750 0.2562 0.968 0.968 0.987 0.949 1.006 1,068,419 0.9722 3.24%
2001-04-04 0 0.247 0.245 0.246 0.246 0.265 4,734,854 1,199,969 0.2534 0.937 0.930 0.933 0.933 1.006 1,247,856 0.9616 -8.52%
2001-04-03 0 0.270 0.270 0.275 0.270 0.280 1,048,000 287,410 0.2742 1.024 1.024 1.043 1.024 1.062 276,197 1.0406 -3.57%
2001-04-02 0 0.280 0.275 0.280 0.275 0.285 1,972,659 551,815 0.2797 1.062 1.043 1.062 1.043 1.081 519,888 1.0614 0.00%
2001-03-30 0 0.280 0.275 0.280 0.270 0.280 2,642,994 731,269 0.2767 1.062 1.043 1.062 1.024 1.062 696,553 1.0498 3.70%
2001-03-29 0 0.270 0.265 0.270 0.270 0.280 4,584,000 1,260,110 0.2749 1.024 1.006 1.024 1.024 1.062 1,208,099 1.0431 -5.26%
2001-03-28 0 0.285 0.280 0.290 0.280 0.300 7,508,000 2,174,240 0.2896 1.081 1.062 1.100 1.062 1.138 1,978,710 1.0988 0.00%
2001-03-27 0 0.285 0.280 0.285 0.280 0.310 5,116,662 1,496,909 0.2926 1.081 1.062 1.081 1.062 1.176 1,348,480 1.1101 -8.06%
2001-03-26 0 0.310 0.305 0.310 0.305 0.310 6,294,000 1,947,680 0.3095 1.176 1.157 1.176 1.157 1.176 1,658,764 1.1742 1.64%
2001-03-23 0 0.305 0.300 0.305 0.290 0.310 6,240,000 1,882,750 0.3017 1.157 1.138 1.157 1.100 1.176 1,644,532 1.1449 1.67%
2001-03-22 0 0.300 0.295 0.300 0.295 0.320 5,810,000 1,795,730 0.3091 1.138 1.119 1.138 1.119 1.214 1,531,207 1.1728 -9.09%
2001-03-21 0 0.330 0.325 0.330 0.315 0.330 3,892,000 1,267,840 0.3258 1.252 1.233 1.252 1.195 1.252 1,025,724 1.2360 -1.49%
2001-03-20 0 0.335 0.330 0.335 0.330 0.355 2,636,000 896,980 0.3403 1.271 1.252 1.271 1.252 1.347 694,709 1.2912 -4.29%
2001-03-19 0 0.350 0.345 0.350 0.340 0.360 6,586,000 2,309,080 0.3506 1.328 1.309 1.328 1.290 1.366 1,735,719 1.3303 1.45%
2001-03-16 0 0.345 0.345 0.350 0.335 0.350 1,960,000 676,470 0.3451 1.309 1.309 1.328 1.271 1.328 516,552 1.3096 2.99%
2001-03-15 0 0.335 0.335 0.340 0.320 0.350 3,178,000 1,074,380 0.3381 1.271 1.271 1.290 1.214 1.328 837,552 1.2828 -2.90%
2001-03-14 0 0.345 0.345 0.350 0.335 0.360 3,388,000 1,189,700 0.3512 1.309 1.309 1.328 1.271 1.366 892,897 1.3324 -1.43%
2001-03-13 0 0.350 0.345 0.350 0.330 0.350 3,372,000 1,153,880 0.3422 1.328 1.309 1.328 1.252 1.328 888,680 1.2984 -5.41%
2001-03-12 0 0.370 0.365 0.370 0.360 0.375 7,502,000 2,770,970 0.3694 1.404 1.385 1.404 1.366 1.423 1,977,128 1.4015 -5.13%
2001-03-09 0 0.390 0.385 0.390 0.390 0.400 2,750,000 1,080,750 0.3930 1.480 1.461 1.480 1.480 1.518 724,754 1.4912 -2.50%
2001-03-08 0 0.400 0.395 0.400 0.395 0.415 13,414,000 5,376,470 0.4008 1.518 1.499 1.518 1.499 1.575 3,535,217 1.5208 -2.44%
2001-03-07 0 0.410 0.405 0.410 0.405 0.440 17,576,641 7,417,706 0.4220 1.556 1.537 1.556 1.537 1.670 4,632,268 1.6013 -4.65%
2001-03-06 0 0.430 0.430 0.435 0.410 0.430 13,974,000 5,888,110 0.4214 1.632 1.632 1.651 1.556 1.632 3,682,803 1.5988 4.88%
2001-03-05 0 0.410 0.405 0.415 0.400 0.415 9,230,000 3,762,480 0.4076 1.556 1.537 1.575 1.518 1.575 2,432,537 1.5467 1.23%
2001-03-02 0 0.405 0.400 0.410 0.405 0.430 6,086,000 2,533,790 0.4163 1.537 1.518 1.556 1.537 1.632 1,603,946 1.5797 -6.90%
2001-03-01 0 0.435 0.430 0.435 0.400 0.435 26,016,000 10,955,920 0.4211 1.651 1.632 1.651 1.518 1.651 6,856,434 1.5979 4.82%
2001-02-28 0 0.415 0.410 0.415 0.405 0.420 10,022,953 4,127,484 0.4118 1.575 1.556 1.575 1.537 1.594 2,641,517 1.5625 -1.19%
2001-02-27 0 0.420 0.410 0.420 0.410 0.440 23,612,000 10,092,460 0.4274 1.594 1.556 1.594 1.556 1.670 6,222,868 1.6218 -3.45%
2001-02-26 0 0.435 0.430 0.435 0.400 0.435 50,653,410 21,136,240 0.4173 1.651 1.632 1.651 1.518 1.651 13,349,545 1.5833 10.13%
2001-02-23 0 0.395 0.390 0.395 0.375 0.400 19,263,000 7,498,830 0.3893 1.499 1.480 1.499 1.423 1.518 5,076,703 1.4771 5.33%
2001-02-22 0 0.375 0.375 0.380 0.365 0.380 6,628,000 2,467,510 0.3723 1.423 1.423 1.442 1.385 1.442 1,746,788 1.4126 -2.60%
2001-02-21 0 0.385 0.380 0.390 0.380 0.390 4,062,000 1,564,440 0.3851 1.461 1.442 1.480 1.442 1.480 1,070,527 1.4614 -1.28%
2001-02-20 0 0.390 0.390 0.395 0.380 0.400 12,385,000 4,846,940 0.3914 1.480 1.480 1.499 1.442 1.518 3,264,027 1.4850 1.30%
2001-02-19 0 0.385 0.385 0.390 0.380 0.390 7,340,000 2,828,660 0.3854 1.461 1.461 1.480 1.442 1.480 1,934,434 1.4623 4.05%
2001-02-16 0 0.370 0.365 0.370 0.370 0.380 5,328,000 1,997,260 0.3749 1.404 1.385 1.404 1.404 1.442 1,404,177 1.4224 -2.63%
2001-02-15 0 0.380 0.375 0.380 0.375 0.390 7,912,928 3,030,065 0.3829 1.442 1.423 1.442 1.423 1.480 2,085,427 1.4530 -1.30%
2001-02-14 0 0.385 0.385 0.390 0.385 0.405 14,227,000 5,580,730 0.3923 1.461 1.461 1.480 1.461 1.537 3,749,481 1.4884 -3.75%
2001-02-13 0 0.400 0.400 0.405 0.370 0.410 41,839,075 16,578,206 0.3962 1.518 1.518 1.537 1.404 1.556 11,026,555 1.5035 8.11%
2001-02-12 0 0.370 0.365 0.370 0.355 0.370 6,624,000 2,400,810 0.3624 1.404 1.385 1.404 1.347 1.404 1,745,734 1.3752 2.78%
2001-02-09 0 0.360 0.355 0.365 0.345 0.370 12,730,000 4,561,740 0.3583 1.366 1.347 1.385 1.309 1.404 3,354,951 1.3597 2.86%
2001-02-08 0 0.350 0.340 0.350 0.340 0.350 3,699,000 1,275,330 0.3448 1.328 1.290 1.328 1.290 1.328 974,860 1.3082 2.94%
2001-02-07 0 0.340 0.340 0.345 0.340 0.360 6,644,000 2,335,880 0.3516 1.290 1.290 1.309 1.290 1.366 1,751,005 1.3340 -4.23%
2001-02-06 0 0.355 0.350 0.355 0.335 0.360 12,318,000 4,300,260 0.3491 1.347 1.328 1.347 1.271 1.366 3,246,370 1.3246 7.58%
2001-02-05 0 0.330 0.330 0.335 0.320 0.335 2,732,784 907,675 0.3321 1.252 1.252 1.271 1.214 1.271 720,217 1.2603 0.00%
2001-02-02 0 0.330 0.330 0.340 0.325 0.340 5,587,000 1,872,570 0.3352 1.252 1.252 1.290 1.233 1.290 1,472,436 1.2717 0.00%
2001-02-01 0 0.330 0.330 0.335 0.305 0.330 7,610,000 2,427,550 0.3190 1.252 1.252 1.271 1.157 1.252 2,005,591 1.2104 6.45%
2001-01-31 0 0.310 0.300 0.315 0.305 0.310 1,420,000 434,800 0.3062 1.176 1.138 1.195 1.157 1.176 374,236 1.1618 3.33%
2001-01-30 0 0.300 0.300 0.310 0.300 0.310 2,453,282 749,869 0.3057 1.138 1.138 1.176 1.138 1.176 646,555 1.1598 -4.76%
2001-01-29 0 0.315 0.310 0.315 0.305 0.315 2,093,282 651,382 0.3112 1.195 1.176 1.195 1.157 1.195 551,678 1.1807 5.00%
2001-01-23 0 0.300 0.300 0.305 0.295 0.300 550,000 164,250 0.2986 1.138 1.138 1.157 1.119 1.138 144,951 1.1331 -1.64%
2001-01-22 0 0.305 0.300 0.310 0.300 0.310 1,121,713 342,630 0.3055 1.157 1.138 1.176 1.138 1.176 295,624 1.1590 0.00%
2001-01-19 0 0.305 0.305 0.310 0.290 0.310 2,863,310 869,397 0.3036 1.157 1.157 1.176 1.100 1.176 754,616 1.1521 3.39%
2001-01-18 0 0.295 0.290 0.295 0.290 0.295 2,230,837 652,976 0.2927 1.119 1.100 1.119 1.100 1.119 587,930 1.1106 3.51%
2001-01-17 0 0.285 0.285 0.290 0.280 0.300 1,524,000 443,300 0.2909 1.081 1.081 1.100 1.062 1.138 401,645 1.1037 -5.00%
2001-01-16 0 0.300 0.300 0.305 0.300 0.305 660,000 198,200 0.3003 1.138 1.138 1.157 1.138 1.157 173,941 1.1395 -1.64%
2001-01-15 0 0.305 0.300 0.305 0.295 0.305 2,190,000 663,200 0.3028 1.157 1.138 1.157 1.119 1.157 577,168 1.1491 -1.61%
2001-01-12 0 0.310 0.310 0.315 0.300 0.315 3,636,400 1,117,498 0.3073 1.176 1.176 1.195 1.138 1.195 958,362 1.1661 3.33%
2001-01-11 0 0.300 0.300 0.305 0.295 0.325 6,021,000 1,872,700 0.3110 1.138 1.138 1.157 1.119 1.233 1,586,815 1.1802 -4.76%
2001-01-10 0 0.315 0.310 0.315 0.315 0.325 3,672,000 1,174,140 0.3198 1.195 1.176 1.195 1.195 1.233 967,744 1.2133 -3.08%
2001-01-09 0 0.325 0.320 0.325 0.315 0.360 9,266,266 3,095,759 0.3341 1.233 1.214 1.233 1.195 1.366 2,442,095 1.2677 -7.14%
2001-01-08 0 0.350 0.350 0.355 0.295 0.360 15,636,200 5,325,440 0.3406 1.328 1.328 1.347 1.119 1.366 4,120,871 1.2923 16.67%
2001-01-05 0 0.300 0.295 0.300 0.285 0.305 7,973,220 2,379,229 0.2984 1.138 1.119 1.138 1.081 1.157 2,101,317 1.1323 5.26%
2001-01-04 0 0.285 0.285 0.290 0.260 0.290 5,204,588 1,450,905 0.2788 1.081 1.081 1.100 0.987 1.100 1,371,653 1.0578 11.76%
2001-01-03 0 0.255 0.250 0.265 0.250 0.265 2,512,000 639,560 0.2546 0.968 0.949 1.006 0.949 1.006 662,030 0.9661 -3.77%
2001-01-02 0 0.265 0.265 0.275 0.265 0.270 327,200 87,628 0.2678 1.006 1.006 1.043 1.006 1.024 86,233 1.0162 -3.64%
2000-12-29 0 0.275 0.270 0.275 0.270 0.275 318,000 86,860 0.2731 1.043 1.024 1.043 1.024 1.043 83,808 1.0364 1.85%
2000-12-28 0 0.270 0.270 0.275 0.270 0.270 240,000 64,800 0.2700 1.024 1.024 1.043 1.024 1.024 63,251 1.0245 1.89%
2000-12-27 0 0.265 0.265 0.275 0.265 0.280 960,000 261,140 0.2720 1.006 1.006 1.043 1.006 1.062 253,005 1.0322 -5.36%
2000-12-22 0 0.280 0.270 0.280 0.270 0.280 667,000 182,460 0.2736 1.062 1.024 1.062 1.024 1.062 175,786 1.0380 3.70%
2000-12-21 0 0.270 0.265 0.275 0.265 0.270 783,000 209,330 0.2673 1.024 1.006 1.043 1.006 1.024 206,357 1.0144 1.89%
2000-12-20 0 0.265 0.260 0.275 0.260 0.265 990,485 260,519 0.2630 1.006 0.987 1.043 0.987 1.006 261,039 0.9980 1.92%
2000-12-19 0 0.260 0.260 0.270 0.260 0.280 1,865,244 495,897 0.2659 0.987 0.987 1.024 0.987 1.062 491,579 1.0088 -7.14%
2000-12-18 0 0.280 0.265 0.280 0.265 0.280 930,000 250,600 0.2695 1.062 1.006 1.062 1.006 1.062 245,099 1.0224 5.66%
2000-12-15 0 0.265 0.265 0.270 0.265 0.270 966,000 259,290 0.2684 1.006 1.006 1.024 1.006 1.024 254,586 1.0185 -7.02%
2000-12-14 0 0.285 0.280 0.290 0.280 0.285 588,000 165,440 0.2814 1.081 1.062 1.100 1.062 1.081 154,966 1.0676 -1.72%
2000-12-13 0 0.290 0.280 0.290 0.285 0.290 634,000 180,940 0.2854 1.100 1.062 1.100 1.081 1.100 167,089 1.0829 1.75%
2000-12-12 0 0.285 0.280 0.285 0.285 0.290 1,400,000 401,750 0.2870 1.081 1.062 1.081 1.081 1.100 368,966 1.0889 -1.72%
2000-12-11 0 0.290 0.285 0.290 0.285 0.295 2,780,000 807,150 0.2903 1.100 1.081 1.100 1.081 1.119 732,660 1.1017 0.00%
2000-12-08 0 0.290 0.285 0.295 0.280 0.290 1,747,503 502,692 0.2877 1.100 1.081 1.119 1.062 1.100 460,549 1.0915 1.75%
2000-12-07 0 0.285 0.275 0.280 0.275 0.285 1,786,000 502,450 0.2813 1.081 1.043 1.062 1.043 1.081 470,695 1.0675 -3.39%
2000-12-06 0 0.295 0.285 0.295 0.275 0.295 11,440,600 3,252,680 0.2843 1.119 1.081 1.119 1.043 1.119 3,015,134 1.0788 9.26%
2000-12-05 0 0.270 0.265 0.275 0.265 0.275 930,000 253,600 0.2727 1.024 1.006 1.043 1.006 1.043 245,099 1.0347 -1.82%
2000-12-04 0 0.275 0.265 0.275 0.265 0.275 529,000 142,670 0.2697 1.043 1.006 1.043 1.006 1.043 139,416 1.0233 -1.79%
2000-12-01 0 0.280 0.270 0.295 0.265 0.280 140,000 37,700 0.2693 1.062 1.024 1.119 1.006 1.062 36,897 1.0218 5.66%
2000-11-30 0 0.265 0.250 0.290 0.265 0.265 132,353 35,015 0.2646 1.006 0.949 1.100 1.006 1.006 34,881 1.0038 -5.36%
2000-11-29 0 0.280 0.265 0.280 - - 0 0 - 1.062 1.006 1.062 - - 0 - -1.75%
2000-11-28 0 0.285 0.270 0.285 0.275 0.285 366,000 100,940 0.2758 1.081 1.024 1.081 1.043 1.081 96,458 1.0465 1.79%
2000-11-27 0 0.280 0.275 0.300 0.260 0.280 565,061 152,485 0.2699 1.062 1.043 1.138 0.987 1.062 148,920 1.0239 3.70%
2000-11-24 0 0.270 0.265 0.275 0.265 0.275 1,040,000 281,900 0.2711 1.024 1.006 1.043 1.006 1.043 274,089 1.0285 -1.82%
2000-11-23 0 0.275 0.270 0.275 0.270 0.280 976,000 267,780 0.2744 1.043 1.024 1.043 1.024 1.062 257,222 1.0410 -1.79%
2000-11-22 0 0.280 0.275 0.295 0.280 0.285 670,820 189,263 0.2821 1.062 1.043 1.119 1.062 1.081 176,792 1.0705 -1.75%
2000-11-21 0 0.285 0.280 0.290 0.285 0.285 60,000 17,100 0.2850 1.081 1.062 1.100 1.081 1.081 15,813 1.0814 0.00%
2000-11-20 0 0.285 0.280 0.295 0.280 0.295 660,000 189,970 0.2878 1.081 1.062 1.119 1.062 1.119 173,941 1.0922 1.79%
2000-11-17 0 0.280 0.280 0.295 0.280 0.290 1,260,000 354,800 0.2816 1.062 1.062 1.119 1.062 1.100 332,069 1.0685 -5.08%
2000-11-16 0 0.295 0.290 0.295 0.295 0.295 100,000 29,500 0.2950 1.119 1.100 1.119 1.119 1.119 26,355 1.1193 -1.67%
2000-11-15 0 0.300 0.300 0.310 0.290 0.310 6,612,000 1,981,610 0.2997 1.138 1.138 1.176 1.100 1.176 1,742,572 1.1372 3.45%
2000-11-14 0 0.290 0.285 0.305 0.290 0.290 250,000 72,500 0.2900 1.100 1.081 1.157 1.100 1.100 65,887 1.1004 3.57%
2000-11-13 0 0.280 0.280 0.290 0.280 0.280 150,000 42,000 0.2800 1.062 1.062 1.100 1.062 1.062 39,532 1.0624 -5.08%
2000-11-10 0 0.295 0.290 0.300 0.295 0.310 80,000 24,050 0.3006 1.119 1.100 1.138 1.119 1.176 21,084 1.1407 -1.67%
2000-11-09 0 0.300 0.290 0.305 0.300 0.300 210,000 63,000 0.3000 1.138 1.100 1.157 1.138 1.138 55,345 1.1383 0.00%
2000-11-08 0 0.300 0.295 0.300 0.300 0.320 1,003,000 306,740 0.3058 1.138 1.119 1.138 1.138 1.214 264,337 1.1604 0.00%
2000-11-07 0 0.300 0.295 0.300 0.300 0.305 422,000 127,100 0.3012 1.138 1.119 1.138 1.138 1.157 111,217 1.1428 -3.23%
2000-11-06 0 0.310 0.305 0.310 0.305 0.310 302,000 92,120 0.3050 1.176 1.157 1.176 1.157 1.176 79,591 1.1574 1.64%
2000-11-03 0 0.305 0.290 0.305 0.290 0.305 458,000 135,190 0.2952 1.157 1.100 1.157 1.100 1.157 120,704 1.1200 3.39%
2000-11-02 0 0.295 0.295 0.320 0.295 0.300 374,000 111,130 0.2971 1.119 1.119 1.214 1.119 1.138 98,567 1.1275 -3.28%
2000-11-01 0 0.305 0.305 0.320 0.290 0.300 264,000 78,680 0.2980 1.157 1.157 1.214 1.100 1.138 69,576 1.1308 5.17%
2000-10-31 0 0.290 0.285 0.290 0.285 0.290 300,000 86,930 0.2898 1.100 1.081 1.100 1.081 1.100 79,064 1.0995 1.75%
2000-10-30 0 0.285 0.285 0.290 0.285 0.285 194,000 55,290 0.2850 1.081 1.081 1.100 1.081 1.081 51,128 1.0814 -1.72%
2000-10-27 0 0.290 0.280 0.295 0.275 0.290 810,000 231,440 0.2857 1.100 1.062 1.119 1.043 1.100 213,473 1.0842 3.57%
2000-10-26 0 0.280 0.280 0.290 0.280 0.280 110,000 30,800 0.2800 1.062 1.062 1.100 1.062 1.062 28,990 1.0624 -1.75%
2000-10-25 0 0.285 0.285 0.290 0.280 0.280 50,770 14,196 0.2796 1.081 1.081 1.100 1.062 1.062 13,380 1.0610 1.79%
2000-10-24 0 0.280 0.280 0.295 0.280 0.280 61,000 17,050 0.2795 1.062 1.062 1.119 1.062 1.062 16,076 1.0606 -1.75%
2000-10-23 0 0.285 0.285 0.295 0.285 0.295 660,000 191,890 0.2907 1.081 1.081 1.119 1.081 1.119 173,941 1.1032 -3.39%
2000-10-20 0 0.295 0.290 0.300 0.285 0.295 1,078,200 311,056 0.2885 1.119 1.100 1.138 1.081 1.119 284,156 1.0947 5.36%
2000-10-19 0 0.280 0.275 0.290 0.260 0.300 1,198,210 328,400 0.2741 1.062 1.043 1.100 0.987 1.138 315,784 1.0399 0.00%
2000-10-18 0 0.280 0.280 0.290 0.275 0.300 1,617,000 456,980 0.2826 1.062 1.062 1.100 1.043 1.138 426,155 1.0723 -11.11%
2000-10-17 0 0.315 0.315 0.320 0.300 0.310 599,628 183,596 0.3062 1.195 1.195 1.214 1.138 1.176 158,030 1.1618 -1.56%
2000-10-16 0 0.320 0.310 0.320 0.310 0.325 845,944 265,385 0.3137 1.214 1.176 1.214 1.176 1.233 222,946 1.1904 -1.54%
2000-10-13 0 0.325 0.320 0.335 0.310 0.325 1,055,000 335,710 0.3182 1.233 1.214 1.271 1.176 1.233 278,042 1.2074 -4.41%
2000-10-12 0 0.340 0.340 0.345 0.325 0.335 614,146 202,864 0.3303 1.290 1.290 1.309 1.233 1.271 161,856 1.2534 -2.86%
2000-10-11 0 0.350 0.340 0.350 0.340 0.355 783,000 274,440 0.3505 1.328 1.290 1.328 1.290 1.347 206,357 1.3299 -2.78%
2000-10-10 0 0.360 0.355 0.365 0.360 0.365 462,403 167,263 0.3617 1.366 1.347 1.385 1.366 1.385 121,865 1.3725 0.00%
2000-10-09 0 0.360 0.360 0.370 0.360 0.370 788,000 287,680 0.3651 1.366 1.366 1.404 1.366 1.404 207,675 1.3852 -5.26%
2000-10-05 0 0.380 0.370 0.380 0.365 0.380 700,000 259,800 0.3711 1.442 1.404 1.442 1.385 1.442 184,483 1.4083 4.11%
2000-10-04 0 0.365 0.365 0.370 0.360 0.365 924,975 334,582 0.3617 1.385 1.385 1.404 1.366 1.385 243,774 1.3725 0.00%
2000-10-03 0 0.365 0.360 0.365 0.360 0.370 444,000 161,010 0.3626 1.385 1.366 1.385 1.366 1.404 117,015 1.3760 -1.35%
2000-09-29 0 0.370 0.370 0.375 0.360 0.375 1,825,000 668,620 0.3664 1.404 1.404 1.423 1.366 1.423 480,973 1.3901 5.71%
2000-09-28 0 0.350 0.350 0.355 0.350 0.365 1,060,000 377,030 0.3557 1.328 1.328 1.347 1.328 1.385 279,360 1.3496 -1.41%
2000-09-27 0 0.355 0.345 0.355 0.330 0.355 1,701,000 576,210 0.3387 1.347 1.309 1.347 1.252 1.347 448,293 1.2853 1.43%
2000-09-26 0 0.350 0.345 0.355 0.350 0.360 1,302,000 463,960 0.3563 1.328 1.309 1.347 1.328 1.366 343,138 1.3521 1.45%
2000-09-25 0 0.345 0.345 0.350 0.320 0.355 1,302,000 455,280 0.3497 1.309 1.309 1.328 1.214 1.347 343,138 1.3268 2.99%
2000-09-22 0 0.335 0.335 0.340 0.325 0.350 2,700,000 900,900 0.3337 1.271 1.271 1.290 1.233 1.328 711,576 1.2661 -4.29%
2000-09-21 0 0.350 0.350 0.360 0.350 0.370 1,306,000 468,610 0.3588 1.328 1.328 1.366 1.328 1.404 344,192 1.3615 -5.41%
2000-09-20 0 0.370 0.370 0.380 0.370 0.380 630,000 233,900 0.3713 1.404 1.404 1.442 1.404 1.442 166,035 1.4087 -2.63%
2000-09-19 0 0.380 0.375 0.380 0.355 0.395 1,746,000 650,170 0.3724 1.442 1.423 1.442 1.347 1.499 460,153 1.4129 -2.56%
2000-09-18 0 0.390 0.375 0.390 0.375 0.395 1,558,000 601,150 0.3858 1.480 1.423 1.480 1.423 1.499 410,606 1.4641 -2.50%
2000-09-15 0 0.400 0.400 0.405 0.385 0.405 2,203,000 879,620 0.3993 1.518 1.518 1.537 1.461 1.537 580,594 1.5150 1.27%
2000-09-14 0 0.395 0.395 0.400 0.390 0.405 3,193,000 1,275,180 0.3994 1.499 1.499 1.518 1.480 1.537 841,505 1.5154 -1.25%
2000-09-12 0 0.400 0.400 0.410 0.400 0.410 4,788,000 1,933,940 0.4039 1.518 1.518 1.556 1.518 1.556 1,261,862 1.5326 -3.61%
2000-09-11 0 0.415 0.415 0.420 0.415 0.435 2,955,976 1,241,631 0.4200 1.575 1.575 1.594 1.575 1.651 779,038 1.5938 -3.49%
2000-09-08 0 0.430 0.425 0.430 0.425 0.435 2,620,000 1,114,400 0.4253 1.632 1.613 1.632 1.613 1.651 690,493 1.6139 0.00%
2000-09-07 0 0.430 0.430 0.435 0.425 0.445 4,780,000 2,087,890 0.4368 1.632 1.632 1.651 1.613 1.689 1,259,754 1.6574 -4.44%
2000-09-06 0 0.450 0.445 0.450 0.440 0.455 5,497,000 2,461,580 0.4478 1.707 1.689 1.707 1.670 1.726 1,448,717 1.6991 -1.10%
2000-09-05 0 0.455 0.455 0.460 0.450 0.460 5,821,000 2,642,910 0.4540 1.726 1.726 1.745 1.707 1.745 1,534,106 1.7228 0.00%
2000-09-04 0 0.455 0.450 0.455 0.420 0.470 17,394,000 7,891,890 0.4537 1.726 1.707 1.726 1.594 1.783 4,584,134 1.7216 8.33%
2000-09-01 0 0.420 0.420 0.425 0.415 0.420 1,891,000 794,020 0.4199 1.594 1.594 1.613 1.575 1.594 498,367 1.5932 1.20%
2000-08-31 0 0.415 0.415 0.420 0.400 0.420 2,350,000 975,750 0.4152 1.575 1.575 1.594 1.518 1.594 619,335 1.5755 2.47%
2000-08-30 0 0.405 0.405 0.410 0.400 0.415 2,112,000 857,830 0.4062 1.537 1.537 1.556 1.518 1.575 556,611 1.5412 -2.41%
2000-08-29 0 0.415 0.415 0.420 0.410 0.420 1,967,000 823,350 0.4186 1.575 1.575 1.594 1.556 1.594 518,397 1.5883 -1.19%
2000-08-28 0 0.420 0.420 0.425 0.420 0.430 4,175,144 1,759,357 0.4214 1.594 1.594 1.613 1.594 1.632 1,100,346 1.5989 -1.18%
2000-08-25 0 0.425 0.425 0.430 0.405 0.430 8,422,871 3,550,898 0.4216 1.613 1.613 1.632 1.537 1.632 2,219,821 1.5996 6.25%
2000-08-24 0 0.400 0.400 0.405 0.390 0.420 3,041,384 1,243,536 0.4089 1.518 1.518 1.537 1.480 1.594 801,547 1.5514 -2.44%
2000-08-23 0 0.410 0.405 0.420 0.410 0.425 2,453,882 1,025,213 0.4178 1.556 1.537 1.594 1.556 1.613 646,713 1.5853 -2.38%
2000-08-22 0 0.420 0.420 0.425 0.420 0.430 4,012,000 1,705,350 0.4251 1.594 1.594 1.613 1.594 1.632 1,057,350 1.6129 0.00%
2000-08-21 0 0.420 0.420 0.425 0.415 0.430 2,144,470 904,491 0.4218 1.594 1.594 1.613 1.575 1.632 565,168 1.6004 -1.18%
2000-08-18 0 0.425 0.420 0.430 0.415 0.435 5,968,832 2,537,236 0.4251 1.613 1.594 1.632 1.575 1.651 1,573,067 1.6129 2.41%
2000-08-17 0 0.415 0.410 0.420 0.410 0.430 6,375,000 2,667,180 0.4184 1.575 1.556 1.594 1.556 1.632 1,680,111 1.5875 -2.35%
2000-08-16 0 0.425 0.420 0.425 0.420 0.450 11,817,000 5,116,500 0.4330 1.613 1.594 1.613 1.594 1.707 3,114,333 1.6429 -4.49%
2000-08-15 0 0.445 0.440 0.445 0.415 0.445 22,296,410 9,535,038 0.4276 1.689 1.670 1.689 1.575 1.689 5,876,148 1.6227 7.23%
2000-08-14 0 0.415 0.415 0.425 0.415 0.460 16,974,800 7,440,450 0.4383 1.575 1.575 1.613 1.575 1.745 4,473,655 1.6632 6.41%
2000-08-11 0 0.390 0.390 0.395 0.390 0.415 851,000 338,620 0.3979 1.480 1.480 1.499 1.480 1.575 224,278 1.5098 -6.02%
2000-08-10 0 0.415 0.400 0.415 0.400 0.415 621,241 254,729 0.4100 1.575 1.518 1.575 1.518 1.575 163,726 1.5558 1.22%
2000-08-09 0 0.410 0.405 0.410 0.400 0.415 1,784,000 732,150 0.4104 1.556 1.537 1.556 1.518 1.575 470,168 1.5572 2.50%
2000-08-08 0 0.400 0.400 0.405 0.400 0.415 732,779 294,186 0.4015 1.518 1.518 1.537 1.518 1.575 193,122 1.5233 -1.23%
2000-08-07 0 0.405 0.405 0.410 0.400 0.415 455,820 185,373 0.4067 1.537 1.537 1.556 1.518 1.575 120,130 1.5431 1.25%
2000-08-04 0 0.400 0.395 0.400 0.395 0.400 280,000 111,000 0.3964 1.518 1.499 1.518 1.499 1.518 73,793 1.5042 0.00%
2000-08-03 0 0.400 0.390 0.410 0.390 0.400 558,000 219,720 0.3938 1.518 1.480 1.556 1.480 1.518 147,059 1.4941 2.56%
2000-08-02 0 0.390 0.390 0.395 0.385 0.395 367,856 144,098 0.3917 1.480 1.480 1.499 1.461 1.499 96,947 1.4864 -2.50%
2000-08-01 0 0.400 0.395 0.400 0.370 0.400 809,000 316,705 0.3915 1.518 1.499 1.518 1.404 1.518 213,209 1.4854 2.56%
2000-07-31 0 0.390 0.385 0.395 0.385 0.390 315,856 123,108 0.3898 1.480 1.461 1.499 1.461 1.480 83,243 1.4789 -1.27%
2000-07-28 0 0.395 0.395 0.400 0.395 0.405 830,000 331,400 0.3993 1.499 1.499 1.518 1.499 1.537 218,744 1.5150 -2.47%
2000-07-27 0 0.405 0.405 0.410 0.400 0.405 510,000 206,500 0.4049 1.537 1.537 1.556 1.518 1.537 134,409 1.5364 0.00%
2000-07-26 0 0.405 0.405 0.410 0.400 0.410 752,000 305,660 0.4065 1.537 1.537 1.556 1.518 1.556 198,187 1.5423 0.00%
2000-07-25 0 0.405 0.400 0.405 0.400 0.410 1,535,000 622,560 0.4056 1.537 1.518 1.537 1.518 1.556 404,544 1.5389 0.00%
2000-07-24 0 0.405 0.405 0.420 0.405 0.415 1,370,000 562,000 0.4102 1.537 1.537 1.594 1.537 1.575 361,059 1.5565 -2.41%
2000-07-21 0 0.415 0.410 0.415 0.410 0.430 3,161,200 1,331,932 0.4213 1.575 1.556 1.575 1.556 1.632 833,124 1.5987 2.47%
2000-07-20 0 0.405 0.405 0.410 0.400 0.405 950,000 382,850 0.4030 1.537 1.537 1.556 1.518 1.537 250,369 1.5291 0.00%
2000-07-19 0 0.405 0.395 0.405 0.395 0.405 512,000 204,860 0.4001 1.537 1.499 1.537 1.499 1.537 134,936 1.5182 1.25%
2000-07-18 0 0.400 0.395 0.400 0.390 0.400 711,000 283,660 0.3990 1.518 1.499 1.518 1.480 1.518 187,382 1.5138 -2.44%
2000-07-17 0 0.410 0.410 0.420 0.410 0.420 648,000 266,680 0.4115 1.556 1.556 1.594 1.556 1.594 170,778 1.5616 0.00%
2000-07-14 0 0.410 0.410 0.415 0.405 0.410 624,000 254,470 0.4078 1.556 1.556 1.575 1.537 1.556 164,453 1.5474 -1.20%
2000-07-13 0 0.415 0.405 0.420 0.410 0.425 1,749,000 733,750 0.4195 1.575 1.537 1.594 1.556 1.613 460,943 1.5918 -4.60%
2000-07-12 0 0.435 0.435 0.445 0.435 0.465 5,524,000 2,464,350 0.4461 1.651 1.651 1.689 1.651 1.764 1,455,833 1.6927 -1.14%
2000-07-11 0 0.440 0.440 0.445 0.425 0.455 5,919,000 2,604,230 0.4400 1.670 1.670 1.689 1.613 1.726 1,559,934 1.6694 1.15%
2000-07-10 0 0.435 0.435 0.440 0.410 0.440 6,504,000 2,761,060 0.4245 1.651 1.651 1.670 1.556 1.670 1,714,109 1.6108 8.75%
2000-07-07 0 0.400 0.395 0.405 0.390 0.405 1,236,000 493,650 0.3994 1.518 1.499 1.537 1.480 1.537 325,744 1.5155 2.56%
2000-07-06 0 0.390 0.390 0.400 0.390 0.400 540,000 211,250 0.3912 1.480 1.480 1.518 1.480 1.518 142,315 1.4844 0.00%
2000-07-05 0 0.390 0.390 0.400 0.390 0.390 207,156 80,768 0.3899 1.480 1.480 1.518 1.480 1.480 54,595 1.4794 -1.27%
2000-07-04 0 0.395 0.395 0.400 0.390 0.410 240,000 95,800 0.3992 1.499 1.499 1.518 1.480 1.556 63,251 1.5146 -1.25%
2000-07-03 0 0.400 0.400 0.405 0.400 0.410 398,000 160,950 0.4044 1.518 1.518 1.537 1.518 1.556 104,892 1.5344 1.27%
2000-06-30 0 0.395 0.395 0.400 0.375 0.395 574,600 223,670 0.3893 1.499 1.499 1.518 1.423 1.499 151,434 1.4770 1.28%
2000-06-29 0 0.390 0.375 0.390 0.380 0.395 1,550,000 609,500 0.3932 1.480 1.423 1.480 1.442 1.499 408,498 1.4921 -4.88%
2000-06-28 0 0.410 0.400 0.430 0.390 0.410 351,000 141,260 0.4025 1.556 1.518 1.632 1.480 1.556 92,505 1.5271 5.13%
2000-06-27 0 0.390 0.380 0.390 0.380 0.390 64,851 24,798 0.3824 1.480 1.442 1.480 1.442 1.480 17,091 1.4509 0.00%
2000-06-26 0 0.390 0.385 0.400 0.385 0.390 182,000 70,260 0.3860 1.480 1.461 1.518 1.461 1.480 47,966 1.4648 2.63%
2000-06-23 0 0.380 0.380 0.410 0.380 0.390 563,205 216,952 0.3852 1.442 1.442 1.556 1.442 1.480 148,431 1.4616 -5.00%
2000-06-22 0 0.400 0.395 0.400 0.400 0.405 281,062 113,043 0.4022 1.518 1.499 1.518 1.518 1.537 74,073 1.5261 -3.61%
2000-06-21 0 0.415 0.415 0.420 0.415 0.420 510,000 212,300 0.4163 1.575 1.575 1.594 1.575 1.594 134,409 1.5795 -1.19%
2000-06-20 0 0.420 0.410 0.420 0.410 0.450 2,286,000 979,010 0.4283 1.594 1.556 1.594 1.556 1.707 602,468 1.6250 -3.45%
2000-06-19 0 0.435 0.430 0.435 0.430 0.465 6,412,620 2,842,178 0.4432 1.651 1.632 1.651 1.632 1.764 1,690,026 1.6817 2.35%
2000-06-16 0 0.425 0.425 0.430 0.385 0.430 3,632,000 1,490,790 0.4105 1.613 1.613 1.632 1.461 1.632 957,202 1.5574 11.84%
2000-06-15 0 0.380 0.380 0.385 0.370 0.385 480,974 182,376 0.3792 1.442 1.442 1.461 1.404 1.461 126,759 1.4388 2.70%
2000-06-14 0 0.370 0.370 0.380 0.370 0.380 588,410 220,349 0.3745 1.404 1.404 1.442 1.404 1.442 155,074 1.4209 0.00%
2000-06-13 0 0.370 0.370 0.390 0.365 0.375 774,170 286,606 0.3702 1.404 1.404 1.480 1.385 1.423 204,030 1.4047 -2.63%
2000-06-12 0 0.380 0.380 0.395 0.380 0.390 227,434 88,396 0.3887 1.442 1.442 1.499 1.442 1.480 59,940 1.4748 -2.56%
2000-06-09 0 0.390 0.385 0.395 0.390 0.395 230,000 90,350 0.3928 1.480 1.461 1.499 1.480 1.499 60,616 1.4905 1.30%
2000-06-08 0 0.385 0.380 0.385 0.380 0.390 520,000 200,020 0.3847 1.461 1.442 1.461 1.442 1.480 137,044 1.4595 -6.10%
2000-06-07 0 0.410 0.400 0.415 0.360 0.410 1,518,000 584,430 0.3850 1.556 1.518 1.575 1.366 1.556 400,064 1.4608 7.89%
2000-06-05 0 0.380 0.365 0.380 0.365 0.380 1,580,000 581,020 0.3677 1.442 1.385 1.442 1.385 1.442 416,404 1.3953 2.70%
2000-06-02 0 0.370 0.350 0.370 0.335 0.370 996,000 348,580 0.3500 1.404 1.328 1.404 1.271 1.404 262,493 1.3280 10.45%
2000-06-01 0 0.335 0.335 0.350 0.330 0.335 133,600 44,120 0.3302 1.271 1.271 1.328 1.252 1.271 35,210 1.2531 0.00%
2000-05-31 0 0.335 0.335 0.350 0.335 0.350 492,000 167,020 0.3395 1.271 1.271 1.328 1.271 1.328 129,665 1.2881 3.08%
2000-05-30 0 0.325 0.325 0.340 0.325 0.340 430,000 145,400 0.3381 1.233 1.233 1.290 1.233 1.290 113,325 1.2830 1.56%
2000-05-29 0 0.320 0.320 0.330 0.310 0.320 258,800 82,696 0.3195 1.214 1.214 1.252 1.176 1.214 68,206 1.2124 0.00%
2000-05-26 0 0.320 0.315 0.320 0.320 0.330 3,230,000 1,044,650 0.3234 1.214 1.195 1.214 1.214 1.252 851,256 1.2272 -7.25%
2000-05-25 0 0.345 0.345 0.360 0.345 0.380 895,000 321,930 0.3597 1.309 1.309 1.366 1.309 1.442 235,874 1.3648 -8.00%
2000-05-24 0 0.375 0.375 0.385 0.370 0.395 545,177 209,804 0.3848 1.423 1.423 1.461 1.404 1.499 143,680 1.4602 -7.41%
2000-05-23 0 0.405 0.405 0.410 0.400 0.410 710,000 286,120 0.4030 1.537 1.537 1.556 1.518 1.556 187,118 1.5291 1.25%
2000-05-22 0 0.400 0.400 0.410 0.400 0.410 542,600 219,562 0.4046 1.518 1.518 1.556 1.518 1.556 143,001 1.5354 -3.61%
2000-05-19 0 0.415 0.410 0.430 0.410 0.420 580,000 242,100 0.4174 1.575 1.556 1.632 1.556 1.594 152,857 1.5838 -1.19%
2000-05-18 0 0.420 0.410 0.430 0.410 0.420 1,507,000 619,790 0.4113 1.594 1.556 1.632 1.556 1.594 397,165 1.5605 -1.18%
2000-05-17 0 0.425 0.420 0.435 0.425 0.445 2,689,840 1,172,346 0.4358 1.613 1.594 1.651 1.613 1.689 708,899 1.6538 -2.30%
2000-05-16 0 0.435 0.430 0.440 0.430 0.450 1,062,477 469,986 0.4423 1.651 1.632 1.670 1.632 1.707 280,012 1.6784 -1.14%
2000-05-15 0 0.440 0.440 0.450 0.430 0.450 644,000 286,910 0.4455 1.670 1.670 1.707 1.632 1.707 169,724 1.6904 -2.22%
2000-05-12 0 0.450 0.435 0.450 0.435 0.450 100,000 44,250 0.4425 1.707 1.651 1.707 1.651 1.707 26,355 1.6790 4.65%
2000-05-10 0 0.430 0.425 0.440 0.425 0.440 650,000 282,900 0.4352 1.632 1.613 1.670 1.613 1.670 171,305 1.6514 -2.27%
2000-05-09 0 0.440 0.435 0.450 0.430 0.450 826,000 362,260 0.4386 1.670 1.651 1.707 1.632 1.707 217,690 1.6641 -3.30%
2000-05-08 0 0.455 0.450 0.465 0.455 0.470 1,267,000 583,240 0.4603 1.726 1.707 1.764 1.726 1.783 333,914 1.7467 -5.21%
2000-05-05 0 0.480 0.475 0.480 0.480 0.490 1,338,000 645,940 0.4828 1.821 1.802 1.821 1.821 1.859 352,626 1.8318 -1.03%
2000-05-04 0 0.485 0.475 0.485 0.475 0.490 1,874,000 903,990 0.4824 1.840 1.802 1.840 1.802 1.859 493,887 1.8304 2.11%
2000-05-03 0 0.475 0.470 0.480 0.470 0.480 440,000 209,600 0.4764 1.802 1.783 1.821 1.783 1.821 115,961 1.8075 -1.04%
2000-05-02 0 0.480 0.475 0.495 0.460 0.480 356,000 168,940 0.4746 1.821 1.802 1.878 1.745 1.821 93,823 1.8006 0.00%
2000-04-28 0 0.480 0.475 0.485 0.475 0.485 436,000 209,300 0.4800 1.821 1.802 1.840 1.802 1.840 114,906 1.8215 -1.03%
2000-04-27 0 0.485 0.480 0.490 0.460 0.485 165,310 79,453 0.4806 1.840 1.821 1.859 1.745 1.840 43,567 1.8237 1.04%
2000-04-26 0 0.480 0.475 0.480 0.480 0.500 591,000 286,330 0.4845 1.821 1.802 1.821 1.821 1.897 155,756 1.8383 -4.00%
2000-04-25 0 0.500 0.480 0.500 0.480 0.500 220,000 107,400 0.4882 1.897 1.821 1.897 1.821 1.897 57,980 1.8524 4.17%
2000-04-20 0 0.480 0.480 0.490 0.450 0.495 1,544,000 747,370 0.4840 1.821 1.821 1.859 1.707 1.878 406,916 1.8367 0.00%
2000-04-19 0 0.480 0.480 0.490 0.480 0.510 5,250,780 2,597,219 0.4946 1.821 1.821 1.859 1.821 1.935 1,383,826 1.8768 -4.00%
2000-04-18 0 0.500 0.500 0.510 0.500 0.530 927,569 470,222 0.5069 1.897 1.897 1.935 1.897 2.011 244,458 1.9235 1.01%
2000-04-17 0 0.495 0.495 0.500 0.495 0.520 2,150,000 1,075,060 0.5000 1.878 1.878 1.897 1.878 1.973 566,626 1.8973 -13.16%
2000-04-14 0 0.570 0.550 0.570 0.560 0.570 992,000 558,060 0.5626 2.163 2.087 2.163 2.125 2.163 261,438 2.1346 -1.72%
2000-04-13 0 0.580 0.570 0.580 0.560 0.580 759,600 433,756 0.5710 2.201 2.163 2.201 2.125 2.201 200,190 2.1667 0.00%
2000-04-12 0 0.580 0.570 0.580 0.580 0.590 636,000 372,040 0.5850 2.201 2.163 2.201 2.201 2.239 167,616 2.2196 -1.69%
2000-04-11 0 0.590 0.580 0.590 0.580 0.600 1,134,000 665,180 0.5866 2.239 2.201 2.239 2.201 2.277 298,862 2.2257 -4.84%
2000-04-10 0 0.620 0.610 0.620 0.610 0.700 8,584,000 5,778,420 0.6732 2.353 2.315 2.353 2.315 2.656 2,262,286 2.5542 -3.12%
2000-04-07 0 0.640 0.630 0.640 0.580 0.650 12,248,000 7,658,020 0.6252 2.428 2.390 2.428 2.201 2.466 3,227,922 2.3724 12.28%
2000-04-06 0 0.570 0.560 0.570 0.560 0.590 916,000 516,860 0.5643 2.163 2.125 2.163 2.125 2.239 241,409 2.1410 -3.39%
2000-04-05 0 0.590 0.540 0.600 0.540 0.600 5,238,000 2,972,980 0.5676 2.239 2.049 2.277 2.049 2.277 1,380,458 2.1536 -1.67%
2000-04-03 0 0.600 0.590 0.600 0.550 0.600 1,762,000 1,006,720 0.5714 2.277 2.239 2.277 2.087 2.277 464,370 2.1679 0.00%
2000-03-31 0 0.600 0.600 0.610 0.570 0.600 1,920,000 1,121,700 0.5842 2.277 2.277 2.315 2.163 2.277 506,010 2.2168 1.69%
2000-03-30 0 0.590 0.590 0.600 0.590 0.610 2,420,000 1,450,660 0.5994 2.239 2.239 2.277 2.239 2.315 637,783 2.2745 -1.67%
2000-03-29 0 0.600 0.590 0.610 0.590 0.610 3,382,000 2,026,320 0.5991 2.277 2.239 2.315 2.239 2.315 891,315 2.2734 -3.23%
2000-03-28 0 0.620 0.620 0.630 0.610 0.650 4,112,400 2,571,132 0.6252 2.353 2.353 2.390 2.315 2.466 1,083,810 2.3723 -3.12%
2000-03-27 0 0.640 0.630 0.640 0.640 0.670 5,201,597 3,379,402 0.6497 2.428 2.390 2.428 2.428 2.542 1,370,864 2.4652 0.00%
2000-03-24 0 0.640 0.640 0.650 0.630 0.670 4,614,000 2,988,500 0.6477 2.428 2.428 2.466 2.390 2.542 1,216,005 2.4576 -1.54%
2000-03-23 0 0.650 0.650 0.660 0.650 0.700 5,880,000 3,871,480 0.6584 2.466 2.466 2.504 2.466 2.656 1,549,655 2.4983 -7.14%
2000-03-22 0 0.700 0.690 0.700 0.670 0.750 12,640,000 8,809,380 0.6969 2.656 2.618 2.656 2.542 2.846 3,331,232 2.6445 0.00%
2000-03-21 0 0.700 0.690 0.750 0.680 0.790 74,470,200 55,661,448 0.7474 2.656 2.618 2.846 2.580 2.998 19,626,385 2.8361 0.00%
2000-03-20 0 0.700 0.700 0.720 0.570 0.700 5,052,000 3,259,680 0.6452 2.656 2.656 2.732 2.163 2.656 1,331,439 2.4482 14.75%
2000-03-17 0 0.610 0.600 0.630 0.600 0.660 4,610,000 2,861,380 0.6207 2.315 2.277 2.390 2.277 2.504 1,214,951 2.3551 -1.61%
2000-03-16 0 0.620 0.610 0.620 0.600 0.660 11,529,000 7,261,370 0.6298 2.353 2.315 2.353 2.277 2.504 3,038,431 2.3898 5.08%
2000-03-15 0 0.590 0.590 0.610 0.570 0.620 3,234,000 1,931,220 0.5972 2.239 2.239 2.315 2.163 2.353 852,310 2.2659 1.72%
2000-03-14 0 0.580 0.580 0.590 0.570 0.620 5,725,510 3,410,591 0.5957 2.201 2.201 2.239 2.163 2.353 1,508,940 2.2603 -6.45%
2000-03-13 0 0.620 0.620 0.630 0.610 0.670 4,200,880 2,690,048 0.6404 2.353 2.353 2.390 2.315 2.542 1,107,129 2.4298 -6.06%
2000-03-10 0 0.660 0.660 0.670 0.630 0.690 6,572,000 4,330,800 0.6590 2.504 2.504 2.542 2.390 2.618 1,732,030 2.5004 1.54%
2000-03-09 0 0.650 0.660 0.670 0.650 0.690 4,804,890 3,222,832 0.6707 2.466 2.504 2.542 2.466 2.618 1,266,314 2.5451 -2.99%
2000-03-08 0 0.670 0.670 0.680 0.670 0.690 5,204,000 3,518,180 0.6761 2.542 2.542 2.580 2.542 2.618 1,371,498 2.5652 -4.29%
2000-03-07 0 0.700 0.690 0.700 0.680 0.710 8,681,000 6,057,210 0.6978 2.656 2.618 2.656 2.580 2.694 2,287,850 2.6476 -1.41%
2000-03-06 0 0.710 0.710 0.720 0.700 0.740 16,396,600 11,786,630 0.7188 2.694 2.694 2.732 2.656 2.808 4,321,272 2.7276 2.90%
2000-03-03 0 0.690 0.690 0.700 0.680 0.720 7,785,641 5,480,524 0.7039 2.618 2.618 2.656 2.580 2.732 2,051,881 2.6710 0.00%
2000-03-02 0 0.690 0.680 0.700 0.650 0.720 5,805,238 3,998,056 0.6887 2.618 2.580 2.656 2.466 2.732 1,529,952 2.6132 0.00%
2000-03-01 0 0.690 0.690 0.700 0.680 0.770 39,728,664 29,525,318 0.7432 2.618 2.618 2.656 2.580 2.922 10,470,363 2.8199 1.47%
2000-02-29 0 0.680 0.670 0.680 0.660 0.700 9,224,282 6,204,829 0.6727 2.580 2.542 2.580 2.504 2.656 2,431,030 2.5523 6.25%
2000-02-28 0 0.640 0.630 0.650 0.620 0.700 8,453,000 5,601,710 0.6627 2.428 2.390 2.466 2.353 2.656 2,227,761 2.5145 -12.33%
2000-02-25 0 0.730 0.730 0.740 0.690 0.760 17,443,324 12,477,901 0.7153 2.770 2.770 2.808 2.618 2.884 4,597,133 2.7143 -1.35%
2000-02-24 0 0.740 0.740 0.750 0.720 0.790 21,749,000 16,131,970 0.7417 2.808 2.808 2.846 2.732 2.998 5,731,880 2.8144 -3.90%
2000-02-23 0 0.770 0.760 0.770 0.670 0.780 34,796,000 25,522,320 0.7335 2.922 2.884 2.922 2.542 2.960 9,170,375 2.7831 13.24%
2000-02-22 0 0.680 0.660 0.680 0.610 0.760 21,960,000 14,467,200 0.6588 2.580 2.504 2.580 2.315 2.884 5,787,488 2.4997 -8.11%
2000-02-21 0 0.740 0.740 0.750 0.700 0.750 13,081,041 9,424,377 0.7205 2.808 2.808 2.846 2.656 2.846 3,447,467 2.7337 0.00%
2000-02-18 0 0.740 0.740 0.750 0.710 0.780 18,350,750 13,576,582 0.7398 2.808 2.808 2.846 2.694 2.960 4,836,282 2.8072 2.78%
2000-02-17 0 0.720 0.710 0.720 0.710 0.740 9,628,641 6,939,697 0.7207 2.732 2.694 2.732 2.694 2.808 2,537,598 2.7348 -1.37%
2000-02-16 0 0.730 0.730 0.740 0.720 0.770 10,805,784 8,004,089 0.7407 2.770 2.770 2.808 2.732 2.922 2,847,830 2.8106 0.00%
2000-02-15 0 0.730 0.730 0.740 0.720 0.810 24,644,000 18,702,580 0.7589 2.770 2.770 2.808 2.732 3.073 6,494,848 2.8796 1.39%
2000-02-14 0 0.720 0.710 0.720 0.700 0.770 11,845,974 8,679,509 0.7327 2.732 2.694 2.732 2.656 2.922 3,121,969 2.7801 0.00%
2000-02-11 0 0.720 0.700 0.710 0.690 0.750 12,007,122 8,574,262 0.7141 2.732 2.656 2.694 2.618 2.846 3,164,439 2.7096 -2.70%
2000-02-10 0 0.740 0.740 0.750 0.710 0.750 8,826,138 6,443,327 0.7300 2.808 2.808 2.846 2.694 2.846 2,326,101 2.7700 -1.33%
2000-02-09 0 0.750 0.740 0.750 0.680 0.780 17,932,424 13,129,553 0.7322 2.846 2.808 2.846 2.580 2.960 4,726,033 2.7781 -1.32%
2000-02-08 0 0.760 0.750 0.770 0.760 0.800 11,529,000 8,898,360 0.7718 2.884 2.846 2.922 2.884 3.036 3,038,431 2.9286 -2.56%
2000-02-03 0 0.780 0.770 0.780 0.760 0.830 17,982,000 14,185,140 0.7889 2.960 2.922 2.960 2.884 3.149 4,739,099 2.9932 -2.50%
2000-02-02 0 0.800 0.790 0.800 0.790 0.860 174,596,538 134,022,314 0.7676 3.036 2.998 3.036 2.998 3.263 46,014,364 2.9126 1.27%
2000-02-01 1 0.790 - - - - 0 0 - 2.998 - - - - 0 - 0.00%
2000-01-31 0 0.790 0.780 0.790 0.730 0.810 33,224,984 25,692,145 0.7733 2.998 2.960 2.998 2.770 3.073 8,756,339 2.9341 6.76%
2000-01-28 0 0.740 0.730 0.740 0.740 0.820 42,414,169 33,538,373 0.7907 2.808 2.770 2.808 2.808 3.111 11,178,120 3.0004 -5.13%
2000-01-27 0 0.780 0.780 0.790 0.680 0.860 85,502,676 68,118,947 0.7967 2.960 2.960 2.998 2.580 3.263 22,533,959 3.0229 16.42%
2000-01-26 0 0.670 0.670 0.680 0.660 0.690 6,047,400 4,066,994 0.6725 2.542 2.542 2.580 2.504 2.618 1,593,773 2.5518 1.52%
2000-01-25 0 0.660 0.660 0.670 0.640 0.710 9,320,877 6,267,135 0.6724 2.504 2.504 2.542 2.428 2.694 2,456,488 2.5513 -1.49%
2000-01-24 0 0.670 0.660 0.680 0.660 0.730 13,514,000 9,181,460 0.6794 2.542 2.504 2.580 2.504 2.770 3,561,572 2.5779 -5.63%
2000-01-21 0 0.710 0.710 0.720 0.670 0.750 16,553,600 11,911,116 0.7195 2.694 2.694 2.732 2.542 2.846 4,362,649 2.7302 -2.74%
2000-01-20 0 0.730 0.720 0.730 0.710 0.800 32,248,486 24,016,660 0.7447 2.770 2.732 2.770 2.694 3.036 8,498,986 2.8258 -6.41%
2000-01-19 0 0.780 0.770 0.780 0.730 0.810 46,099,000 35,624,290 0.7728 2.960 2.922 2.960 2.770 3.073 12,149,245 2.9322 1.30%
2000-01-18 0 0.770 0.760 0.770 0.690 0.820 93,677,196 70,128,289 0.7486 2.922 2.884 2.922 2.618 3.111 24,688,328 2.8405 -4.94%
2000-01-17 0 0.810 0.800 0.810 0.640 0.830 164,174,240 123,237,224 0.7506 3.073 3.036 3.073 2.428 3.149 43,267,600 2.8483 42.11%
2000-01-14 0 0.570 0.570 0.580 0.560 0.740 94,692,239 62,246,911 0.6574 2.163 2.163 2.201 2.125 2.808 24,955,839 2.4943 -5.00%
2000-01-13 0 0.600 0.600 0.610 0.465 0.620 57,464,324 32,950,255 0.5734 2.277 2.277 2.315 1.764 2.353 15,144,540 2.1757 33.33%
2000-01-12 0 0.450 0.450 0.455 0.450 0.455 1,141,532 515,793 0.4518 1.707 1.707 1.726 1.707 1.726 300,847 1.7145 1.12%
2000-01-11 0 0.445 0.445 0.450 0.440 0.460 1,205,600 545,778 0.4527 1.689 1.689 1.707 1.670 1.745 317,732 1.7177 -2.20%
2000-01-10 0 0.455 0.455 0.460 0.450 0.455 2,674,400 1,209,778 0.4524 1.726 1.726 1.745 1.707 1.726 704,830 1.7164 3.41%
2000-01-07 0 0.440 0.440 0.445 0.435 0.455 1,842,000 817,960 0.4441 1.670 1.670 1.689 1.651 1.726 485,453 1.6849 2.33%
2000-01-06 0 0.430 0.425 0.445 0.430 0.460 2,383,000 1,055,770 0.4430 1.632 1.613 1.689 1.632 1.745 628,032 1.6811 -4.44%
2000-01-05 0 0.450 0.450 0.455 0.445 0.460 2,656,377 1,194,416 0.4496 1.707 1.707 1.726 1.689 1.745 700,080 1.7061 -7.22%
2000-01-04 0 0.485 0.485 0.490 0.470 0.485 2,841,041 1,364,248 0.4802 1.840 1.840 1.859 1.783 1.840 748,747 1.8220 1.04%
2000-01-03 0 0.480 0.480 0.485 0.470 0.480 2,667,715 1,267,547 0.4751 1.821 1.821 1.840 1.783 1.821 703,068 1.8029 1.05%
1999-12-30 0 0.475 0.475 0.480 0.465 0.485 1,504,943 710,902 0.4724 1.802 1.802 1.821 1.764 1.840 396,623 1.7924 -1.04%
1999-12-29 0 0.480 0.470 0.480 0.455 0.490 2,124,282 990,871 0.4664 1.821 1.783 1.821 1.726 1.859 559,848 1.7699 3.23%
1999-12-28 0 0.465 0.460 0.470 0.465 0.495 2,294,000 1,077,690 0.4698 1.764 1.745 1.783 1.764 1.878 604,576 1.7826 -5.10%
1999-12-24 0 0.490 0.490 0.495 0.465 0.490 1,644,000 786,770 0.4786 1.859 1.859 1.878 1.764 1.859 433,271 1.8159 4.26%
1999-12-23 0 0.470 0.470 0.475 0.460 0.480 1,474,410 697,332 0.4730 1.783 1.783 1.802 1.745 1.821 388,576 1.7946 -2.08%
1999-12-22 0 0.480 0.475 0.480 0.470 0.480 1,560,000 744,120 0.4770 1.821 1.802 1.821 1.783 1.821 411,133 1.8099 -1.03%
1999-12-21 0 0.485 0.480 0.485 0.485 0.490 858,000 418,230 0.4874 1.840 1.821 1.840 1.840 1.859 226,123 1.8496 -3.00%
1999-12-20 0 0.500 0.495 0.510 0.495 0.510 1,176,000 589,650 0.5014 1.897 1.878 1.935 1.878 1.935 309,931 1.9025 1.01%
1999-12-17 0 0.495 0.495 0.500 0.495 0.500 1,797,192 893,890 0.4974 1.878 1.878 1.897 1.878 1.897 473,644 1.8873 1.02%
1999-12-16 0 0.490 0.490 0.500 0.490 0.510 2,271,179 1,139,704 0.5018 1.859 1.859 1.897 1.859 1.935 598,562 1.9041 -3.92%
1999-12-15 0 0.510 0.510 0.520 0.510 0.540 3,236,000 1,690,960 0.5225 1.935 1.935 1.973 1.935 2.049 852,838 1.9827 -1.92%
1999-12-14 0 0.520 0.510 0.530 0.520 0.540 1,440,427 762,705 0.5295 1.973 1.935 2.011 1.973 2.049 379,620 2.0091 -3.70%
1999-12-13 0 0.540 0.540 0.550 0.540 0.560 2,364,000 1,302,420 0.5509 2.049 2.049 2.087 2.049 2.125 623,025 2.0905 0.00%
1999-12-10 0 0.540 0.540 0.550 0.520 0.550 3,478,000 1,876,060 0.5394 2.049 2.049 2.087 1.973 2.087 916,616 2.0467 1.89%
1999-12-09 0 0.530 0.530 0.540 0.530 0.550 3,570,592 1,934,611 0.5418 2.011 2.011 2.049 2.011 2.087 941,018 2.0559 -3.64%
1999-12-08 0 0.550 0.540 0.560 0.530 0.560 3,351,210 1,818,593 0.5427 2.087 2.049 2.125 2.011 2.125 883,201 2.0591 0.00%
1999-12-07 0 0.550 0.550 0.560 0.550 0.610 4,964,000 2,810,260 0.5661 2.087 2.087 2.125 2.087 2.315 1,308,246 2.1481 -6.78%
1999-12-06 0 0.590 0.580 0.590 0.520 0.600 12,235,625 6,914,548 0.5651 2.239 2.201 2.239 1.973 2.277 3,224,660 2.1443 11.32%
1999-12-03 0 0.530 0.510 0.530 0.500 0.530 5,003,015 2,597,237 0.5191 2.011 1.935 2.011 1.897 2.011 1,318,529 1.9698 3.92%
1999-12-02 0 0.510 0.500 0.510 0.450 0.510 3,874,856 1,896,249 0.4894 1.935 1.897 1.935 1.707 1.935 1,021,206 1.8569 10.87%
1999-12-01 0 0.460 0.460 0.470 0.440 0.470 448,000 207,540 0.4633 1.745 1.745 1.783 1.670 1.783 118,069 1.7578 2.22%
1999-11-30 0 0.450 0.450 0.465 0.450 0.460 556,200 251,664 0.4525 1.707 1.707 1.764 1.707 1.745 146,585 1.7168 -1.10%
1999-11-29 0 0.455 0.455 0.470 0.455 0.470 308,000 141,840 0.4605 1.726 1.726 1.783 1.726 1.783 81,172 1.7474 -1.09%
1999-11-26 0 0.460 0.460 0.475 0.460 0.470 1,028,200 477,526 0.4644 1.745 1.745 1.802 1.745 1.783 270,979 1.7622 -2.13%
1999-11-25 0 0.470 0.455 0.470 0.455 0.480 892,000 414,780 0.4650 1.783 1.726 1.783 1.726 1.821 235,084 1.7644 -3.09%
1999-11-24 0 0.485 0.480 0.490 0.480 0.485 1,274,199 612,908 0.4810 1.840 1.821 1.859 1.821 1.840 335,811 1.8252 -1.02%
1999-11-23 0 0.490 0.485 0.490 0.480 0.490 1,899,734 918,594 0.4835 1.859 1.840 1.859 1.821 1.859 500,669 1.8347 1.03%
1999-11-22 0 0.485 0.485 0.490 0.485 0.495 922,310 449,013 0.4868 1.840 1.840 1.859 1.840 1.878 243,072 1.8472 -2.02%
1999-11-19 0 0.495 0.490 0.495 0.480 0.495 1,708,000 831,470 0.4868 1.878 1.859 1.878 1.821 1.878 450,138 1.8471 0.00%
1999-11-18 0 0.495 0.480 0.495 0.480 0.500 2,556,000 1,255,530 0.4912 1.878 1.821 1.878 1.821 1.897 673,626 1.8638 3.13%
1999-11-17 0 0.480 0.480 0.490 0.480 0.495 2,346,000 1,153,450 0.4917 1.821 1.821 1.859 1.821 1.878 618,281 1.8656 -3.03%
1999-11-16 0 0.495 0.490 0.495 0.485 0.500 2,166,414 1,072,820 0.4952 1.878 1.859 1.878 1.840 1.897 570,952 1.8790 2.06%
1999-11-15 0 0.485 0.485 0.490 0.480 0.490 814,000 393,120 0.4829 1.840 1.840 1.859 1.821 1.859 214,527 1.8325 -1.02%
1999-11-12 0 0.490 0.490 0.495 0.485 0.495 1,183,800 579,508 0.4895 1.859 1.859 1.878 1.840 1.878 311,987 1.8575 -1.01%
1999-11-11 0 0.495 0.490 0.495 0.490 0.510 2,974,361 1,481,200 0.4980 1.878 1.859 1.878 1.859 1.935 783,883 1.8896 2.06%
1999-11-10 0 0.485 0.485 0.490 0.480 0.490 2,100,376 1,015,569 0.4835 1.840 1.840 1.859 1.821 1.859 553,547 1.8347 1.04%
1999-11-09 0 0.480 0.480 0.490 0.475 0.490 1,300,840 633,948 0.4873 1.821 1.821 1.859 1.802 1.859 342,832 1.8491 -1.03%
1999-11-08 0 0.485 0.485 0.490 0.485 0.495 741,000 360,370 0.4863 1.840 1.840 1.859 1.840 1.878 195,288 1.8453 1.04%
1999-11-05 0 0.480 0.475 0.480 0.480 0.485 1,057,486 507,844 0.4802 1.821 1.802 1.821 1.821 1.840 278,697 1.8222 1.05%
1999-11-04 0 0.475 0.475 0.480 0.460 0.490 2,816,713 1,355,514 0.4812 1.802 1.802 1.821 1.745 1.859 742,336 1.8260 -1.04%
1999-11-03 0 0.480 0.475 0.480 0.480 0.485 846,000 407,530 0.4817 1.821 1.802 1.821 1.821 1.840 222,961 1.8278 0.00%
1999-11-02 0 0.480 0.480 0.485 0.480 0.485 678,000 327,940 0.4837 1.821 1.821 1.840 1.821 1.840 178,685 1.8353 -1.03%
1999-11-01 0 0.485 0.485 0.490 0.485 0.495 1,026,000 500,650 0.4880 1.840 1.840 1.859 1.840 1.878 270,399 1.8515 -2.02%
1999-10-29 0 0.495 0.495 0.500 0.495 0.510 803,000 403,190 0.5021 1.878 1.878 1.897 1.878 1.935 211,628 1.9052 0.00%
1999-10-28 0 0.495 0.495 0.500 0.495 0.520 2,590,000 1,313,750 0.5072 1.878 1.878 1.897 1.878 1.973 682,586 1.9247 -2.94%
1999-10-27 0 0.510 0.500 0.510 0.495 0.510 2,468,000 1,246,360 0.5050 1.935 1.897 1.935 1.878 1.935 650,434 1.9162 2.00%
1999-10-26 0 0.500 0.500 0.510 0.500 0.520 882,796 453,150 0.5133 1.897 1.897 1.935 1.897 1.973 232,658 1.9477 0.00%
1999-10-25 0 0.500 0.500 0.520 0.500 0.530 5,524,923 2,825,784 0.5115 1.897 1.897 1.973 1.897 2.011 1,456,076 1.9407 3.09%
1999-10-22 0 0.485 0.485 0.490 0.480 0.490 1,840,000 892,830 0.4852 1.840 1.840 1.859 1.821 1.859 484,926 1.8412 -1.02%
1999-10-21 0 0.490 0.485 0.490 0.480 0.490 2,156,000 1,048,650 0.4864 1.859 1.840 1.859 1.821 1.859 568,207 1.8455 2.08%
1999-10-20 0 0.480 0.475 0.480 0.470 0.500 3,000,564 1,452,074 0.4839 1.821 1.802 1.821 1.783 1.897 790,789 1.8362 -1.03%
1999-10-19 0 0.485 0.485 0.490 0.480 0.520 1,198,000 588,300 0.4911 1.840 1.840 1.859 1.821 1.973 315,729 1.8633 -6.73%
1999-10-15 0 0.520 0.520 0.530 0.520 0.530 994,000 518,480 0.5216 1.973 1.973 2.011 1.973 2.011 261,966 1.9792 -3.70%
1999-10-14 0 0.540 0.540 0.550 0.540 0.550 1,230,000 672,100 0.5464 2.049 2.049 2.087 2.049 2.087 324,163 2.0733 -1.82%
1999-10-13 0 0.550 0.530 0.550 0.540 0.550 684,000 373,100 0.5455 2.087 2.011 2.087 2.049 2.087 180,266 2.0697 -1.79%
1999-10-12 0 0.560 0.550 0.560 0.550 0.570 1,443,000 805,360 0.5581 2.125 2.087 2.125 2.087 2.163 380,298 2.1177 -3.45%
1999-10-11 0 0.580 0.570 0.590 0.570 0.590 1,504,000 873,480 0.5808 2.201 2.163 2.239 2.163 2.239 396,374 2.2037 -1.69%
1999-10-08 0 0.610 0.600 0.620 0.590 0.620 5,147,000 3,109,890 0.6042 2.239 2.202 2.275 2.165 2.275 1,402,458 2.2175 3.39%
1999-10-07 0 0.590 0.590 0.600 0.590 0.600 2,017,000 1,191,740 0.5908 2.165 2.165 2.202 2.165 2.202 549,593 2.1684 1.72%
1999-10-06 0 0.580 0.580 0.590 0.580 0.590 817,308 478,620 0.5856 2.129 2.129 2.165 2.129 2.165 222,701 2.1492 0.00%
1999-10-05 0 0.580 0.570 0.580 0.570 0.590 1,788,000 1,038,120 0.5806 2.129 2.092 2.129 2.092 2.165 487,195 2.1308 1.75%
1999-10-04 0 0.570 0.570 0.580 0.570 0.600 1,407,000 820,390 0.5831 2.092 2.092 2.129 2.092 2.202 383,380 2.1399 -5.00%
1999-09-30 0 0.600 0.580 0.600 0.580 0.620 3,256,000 1,960,240 0.6020 2.202 2.129 2.202 2.129 2.275 887,197 2.2095 0.00%
1999-09-29 0 0.600 0.590 0.600 0.590 0.610 4,448,000 2,645,700 0.5948 2.202 2.165 2.202 2.165 2.239 1,211,994 2.1829 5.26%
1999-09-28 0 0.570 0.570 0.580 0.570 0.580 620,000 356,860 0.5756 2.092 2.092 2.129 2.092 2.129 168,938 2.1124 -1.72%
1999-09-27 0 0.580 0.570 0.580 0.570 0.590 1,442,000 827,880 0.5741 2.129 2.092 2.129 2.092 2.165 392,917 2.1070 0.00%
1999-09-24 0 0.580 0.580 0.590 0.580 0.590 3,500,000 2,052,960 0.5866 2.129 2.129 2.165 2.129 2.165 953,682 2.1527 -1.69%
1999-09-23 0 0.590 0.590 0.610 0.590 0.650 3,076,000 1,898,400 0.6172 2.165 2.165 2.239 2.165 2.385 838,150 2.2650 -3.28%
1999-09-22 0 0.610 0.590 0.610 0.590 0.620 2,055,000 1,237,990 0.6024 2.239 2.165 2.239 2.165 2.275 559,948 2.2109 -3.17%
1999-09-21 0 0.630 0.630 0.640 0.610 0.640 2,729,600 1,700,640 0.6230 2.312 2.312 2.349 2.239 2.349 743,763 2.2865 0.00%
1999-09-20 0 0.630 0.630 0.640 0.610 0.640 2,098,000 1,297,400 0.6184 2.312 2.312 2.349 2.239 2.349 571,664 2.2695 -1.56%
1999-09-17 0 0.640 0.600 0.640 0.590 0.640 2,943,282 1,793,772 0.6094 2.349 2.202 2.349 2.165 2.349 801,987 2.2367 8.47%
1999-09-15 0 0.590 0.590 0.600 0.590 0.610 2,660,600 1,595,630 0.5997 2.165 2.165 2.202 2.165 2.239 724,962 2.2010 -4.84%
1999-09-14 0 0.620 0.610 0.620 0.610 0.630 2,382,172 1,481,708 0.6220 2.275 2.239 2.275 2.239 2.312 649,096 2.2827 -1.59%
1999-09-13 0 0.630 0.630 0.640 0.600 0.640 5,321,602 3,303,458 0.6208 2.312 2.312 2.349 2.202 2.349 1,450,033 2.2782 5.00%
1999-09-10 0 0.600 0.600 0.610 0.600 0.620 1,980,000 1,203,400 0.6078 2.202 2.202 2.239 2.202 2.275 539,512 2.2305 -1.64%
1999-09-09 0 0.610 0.600 0.610 0.590 0.610 1,695,400 1,032,050 0.6087 2.239 2.202 2.239 2.165 2.239 461,964 2.2341 5.17%
1999-09-08 0 0.580 0.580 0.600 0.580 0.610 1,849,600 1,106,936 0.5985 2.129 2.129 2.202 2.129 2.239 503,980 2.1964 -1.69%
1999-09-07 0 0.590 0.580 0.600 0.580 0.610 1,816,496 1,080,748 0.5950 2.165 2.129 2.202 2.129 2.239 494,960 2.1835 -1.67%
1999-09-06 0 0.600 0.600 0.610 0.590 0.610 1,184,000 711,540 0.6010 2.202 2.202 2.239 2.165 2.239 322,617 2.2055 1.69%
1999-09-03 0 0.590 0.590 0.600 0.590 0.600 1,268,000 749,820 0.5913 2.165 2.165 2.202 2.165 2.202 345,505 2.1702 -3.28%
1999-09-02 0 0.610 0.610 0.620 0.600 0.610 812,000 491,700 0.6055 2.239 2.239 2.275 2.202 2.239 221,254 2.2223 -1.61%
1999-09-01 0 0.620 0.610 0.620 0.620 0.630 1,154,000 720,920 0.6247 2.275 2.239 2.275 2.275 2.312 314,443 2.2927 -3.12%
1999-08-31 0 0.640 0.630 0.640 0.610 0.640 2,116,000 1,322,160 0.6248 2.349 2.312 2.349 2.239 2.349 576,569 2.2932 0.00%
1999-08-30 0 0.640 0.630 0.640 0.620 0.680 2,516,000 1,608,160 0.6392 2.349 2.312 2.349 2.275 2.496 685,561 2.3458 -3.03%
1999-08-27 0 0.660 0.670 0.680 0.590 0.670 8,668,000 5,444,360 0.6281 2.422 2.459 2.496 2.165 2.459 2,361,862 2.3051 10.00%
1999-08-26 0 0.600 0.600 0.620 0.560 0.610 7,616,400 4,480,588 0.5883 2.202 2.202 2.275 2.055 2.239 2,075,321 2.1590 5.26%
1999-08-25 0 0.570 0.570 0.590 0.560 0.580 902,000 516,660 0.5728 2.092 2.092 2.165 2.055 2.129 245,778 2.1021 -1.72%
1999-08-24 0 0.580 0.570 0.580 0.570 0.580 690,000 397,200 0.5757 2.129 2.092 2.129 2.092 2.129 188,012 2.1126 1.75%
1999-08-23 0 0.570 0.570 0.580 0.560 0.590 500,000 290,800 0.5816 2.092 2.092 2.129 2.055 2.165 136,240 2.1345 -3.39%
1999-08-20 0 0.590 0.580 0.590 0.580 0.610 5,247,846 3,087,360 0.5883 2.165 2.129 2.165 2.129 2.239 1,429,936 2.1591 1.72%
1999-08-19 0 0.580 0.570 0.580 0.550 0.580 2,598,000 1,480,520 0.5699 2.129 2.092 2.129 2.018 2.129 707,905 2.0914 5.45%
1999-08-18 0 0.550 0.550 0.570 0.550 0.560 1,622,000 907,480 0.5595 2.018 2.018 2.092 2.018 2.055 441,964 2.0533 0.00%
1999-08-17 0 0.550 0.550 0.560 0.540 0.560 2,412,000 1,333,200 0.5527 2.018 2.018 2.055 1.982 2.055 657,223 2.0285 1.85%
1999-08-16 0 0.540 0.540 0.560 0.540 0.570 2,727,400 1,516,648 0.5561 1.982 1.982 2.055 1.982 2.092 743,164 2.0408 -1.82%
1999-08-13 0 0.550 0.540 0.550 0.550 0.570 2,638,000 1,475,480 0.5593 2.018 1.982 2.018 2.018 2.092 718,804 2.0527 -8.33%
1999-08-12 0 0.600 0.580 0.600 0.570 0.600 5,715,923 3,319,360 0.5807 2.202 2.129 2.202 2.092 2.202 1,557,478 2.1312 7.14%
1999-08-11 0 0.560 0.550 0.570 0.530 0.590 12,934,000 7,128,620 0.5512 2.055 2.018 2.092 1.945 2.165 3,524,264 2.0227 -11.11%
1999-08-10 0 0.630 0.630 0.640 0.610 0.700 5,877,000 3,736,760 0.6358 2.312 2.312 2.349 2.239 2.569 1,601,369 2.3335 -8.70%
1999-08-09 0 0.690 0.680 0.690 0.690 0.700 2,628,973 1,827,632 0.6952 2.532 2.496 2.532 2.532 2.569 716,344 2.5513 -4.17%
1999-08-06 0 0.720 0.710 0.720 0.700 0.720 3,446,000 2,444,080 0.7093 2.642 2.606 2.642 2.569 2.642 938,968 2.6029 0.00%
1999-08-05 0 0.720 0.710 0.720 0.720 0.740 3,525,000 2,556,510 0.7253 2.642 2.606 2.642 2.642 2.716 960,494 2.6617 -2.70%
1999-08-04 0 0.740 0.730 0.740 0.740 0.750 2,112,000 1,568,480 0.7427 2.716 2.679 2.716 2.716 2.752 575,479 2.7255 -1.33%
1999-08-03 0 0.750 0.750 0.760 0.740 0.760 1,575,662 1,181,330 0.7497 2.752 2.752 2.789 2.716 2.789 429,337 2.7515 -1.32%
1999-08-02 0 0.760 0.750 0.760 0.750 0.770 2,852,000 2,164,920 0.7591 2.789 2.752 2.789 2.752 2.826 777,115 2.7858 0.00%
1999-07-30 0 0.760 0.750 0.760 0.720 0.760 3,282,000 2,434,960 0.7419 2.789 2.752 2.789 2.642 2.789 894,281 2.7228 2.70%
1999-07-29 0 0.740 0.740 0.750 0.720 0.750 3,486,200 2,584,676 0.7414 2.716 2.716 2.752 2.642 2.752 949,922 2.7209 1.37%
1999-07-28 0 0.730 0.730 0.740 0.730 0.760 2,590,100 1,921,870 0.7420 2.679 2.679 2.716 2.679 2.789 705,752 2.7232 -2.67%
1999-07-27 0 0.750 0.750 0.760 0.710 0.760 4,594,000 3,383,600 0.7365 2.752 2.752 2.789 2.606 2.789 1,251,776 2.7030 2.74%
1999-07-26 0 0.730 0.720 0.730 0.720 0.760 5,322,220 3,920,300 0.7366 2.679 2.642 2.679 2.642 2.789 1,450,202 2.7033 -3.95%
1999-07-23 0 0.760 0.750 0.760 0.740 0.760 8,853,000 6,635,700 0.7495 2.789 2.752 2.789 2.716 2.789 2,412,271 2.7508 1.33%
1999-07-22 0 0.750 0.750 0.760 0.750 0.770 4,230,000 3,218,700 0.7609 2.752 2.752 2.789 2.752 2.826 1,152,593 2.7926 0.00%
1999-07-21 0 0.750 0.750 0.760 0.740 0.760 4,361,000 3,265,000 0.7487 2.752 2.752 2.789 2.716 2.789 1,188,288 2.7477 0.00%
1999-07-20 0 0.750 0.750 0.760 0.750 0.790 6,698,000 5,118,180 0.7641 2.752 2.752 2.789 2.752 2.899 1,825,075 2.8044 -1.32%
1999-07-19 0 0.760 0.760 0.770 0.750 0.790 6,536,420 5,041,182 0.7712 2.789 2.789 2.826 2.752 2.899 1,781,048 2.8305 -2.56%
1999-07-16 0 0.780 0.780 0.790 0.770 0.810 13,635,257 10,581,158 0.7760 2.863 2.863 2.899 2.826 2.973 3,715,343 2.8480 -2.50%
1999-07-15 0 0.800 0.790 0.800 0.780 0.810 13,032,760 10,376,719 0.7962 2.936 2.899 2.936 2.863 2.973 3,551,174 2.9221 1.27%
1999-07-14 0 0.790 0.790 0.800 0.780 0.810 27,528,000 21,791,980 0.7916 2.899 2.899 2.936 2.863 2.973 7,500,846 2.9053 -4.82%
1999-07-13 0 0.830 0.820 0.830 0.810 0.860 21,603,948 17,930,899 0.8300 3.046 3.009 3.046 2.973 3.156 5,886,657 3.0460 -1.19%
1999-07-12 0 0.840 0.840 0.850 0.840 0.890 58,098,000 50,475,250 0.8688 3.083 3.083 3.119 3.083 3.266 15,830,579 3.1885 0.00%
1999-07-09 0 0.840 0.830 0.840 0.790 0.850 66,284,420 54,378,251 0.8204 3.083 3.046 3.083 2.899 3.119 18,061,220 3.0108 6.33%
1999-07-08 0 0.790 0.790 0.800 0.760 0.810 78,220,000 61,612,100 0.7877 2.899 2.899 2.936 2.789 2.973 21,313,434 2.8908 3.95%
1999-07-07 0 0.760 0.750 0.760 0.750 0.770 50,014,000 38,072,740 0.7612 2.789 2.752 2.789 2.752 2.826 13,627,846 2.7937 1.33%
1999-07-06 0 0.750 0.740 0.750 0.740 0.780 317,226,000 238,818,900 0.7528 2.752 2.716 2.752 2.716 2.863 86,437,936 2.7629 -10.71%
1999-07-05 0 0.840 0.850 0.860 0.830 0.870 20,669,129 17,550,048 0.8491 3.083 3.119 3.156 3.046 3.193 5,631,937 3.1162 5.00%
1999-07-02 0 0.800 0.800 0.810 0.800 0.820 4,090,000 3,314,520 0.8104 2.936 2.936 2.973 2.936 3.009 1,114,446 2.9741 0.00%
1999-06-30 0 0.800 0.810 0.820 0.800 0.820 4,450,000 3,614,820 0.8123 2.936 2.973 3.009 2.936 3.009 1,212,539 2.9812 0.00%
1999-06-29 0 0.800 0.800 0.810 0.800 0.830 4,446,000 3,636,060 0.8178 2.936 2.936 2.973 2.936 3.046 1,211,449 3.0014 -2.44%
1999-06-28 0 0.820 0.810 0.820 0.790 0.830 5,298,000 4,282,820 0.8084 3.009 2.973 3.009 2.899 3.046 1,443,602 2.9668 3.80%
1999-06-25 0 0.790 0.790 0.800 0.790 0.810 3,304,600 2,633,016 0.7968 2.899 2.899 2.936 2.899 2.973 900,439 2.9241 -2.47%
1999-06-24 0 0.810 0.800 0.810 0.800 0.820 5,990,000 4,840,290 0.8081 2.973 2.936 2.973 2.936 3.009 1,632,159 2.9656 0.00%
1999-06-23 0 0.810 0.810 0.820 0.790 0.830 10,088,600 8,218,868 0.8147 2.973 2.973 3.009 2.899 3.046 2,748,948 2.9898 -3.57%
1999-06-22 0 0.840 0.820 0.830 0.790 0.840 20,024,810 16,270,848 0.8125 3.083 3.009 3.046 2.899 3.083 5,456,373 2.9820 9.09%
1999-06-21 0 0.770 0.760 0.770 0.750 0.770 3,321,000 2,533,920 0.7630 2.826 2.789 2.826 2.752 2.826 904,908 2.8002 2.67%
1999-06-17 0 0.750 0.740 0.750 0.740 0.760 2,369,600 1,768,248 0.7462 2.752 2.716 2.752 2.716 2.789 645,670 2.7386 1.35%
1999-06-16 0 0.740 0.730 0.740 0.740 0.740 1,162,000 859,880 0.7400 2.716 2.679 2.716 2.716 2.716 316,622 2.7158 0.00%
1999-06-15 0 0.740 0.730 0.740 0.730 0.760 5,129,754 3,819,883 0.7447 2.716 2.679 2.716 2.679 2.789 1,397,759 2.7329 1.37%
1999-06-14 0 0.730 0.720 0.730 0.700 0.730 2,378,200 1,708,210 0.7183 2.679 2.642 2.679 2.569 2.679 648,013 2.6361 4.29%
1999-06-11 0 0.700 0.700 0.720 0.700 0.720 2,266,000 1,605,000 0.7083 2.569 2.569 2.642 2.569 2.642 617,441 2.5994 0.00%
1999-06-10 0 0.700 0.690 0.700 0.700 0.710 1,310,641 924,117 0.7051 2.569 2.532 2.569 2.569 2.606 357,124 2.5877 0.00%
1999-06-09 0 0.700 0.700 0.710 0.700 0.710 392,210 278,359 0.7097 2.569 2.569 2.606 2.569 2.606 106,870 2.6047 -1.41%
1999-06-08 0 0.710 0.710 0.720 0.700 0.720 1,354,000 960,840 0.7096 2.606 2.606 2.642 2.569 2.642 368,939 2.6043 0.00%
1999-06-07 0 0.710 0.700 0.710 0.700 0.710 828,000 580,980 0.7017 2.606 2.569 2.606 2.569 2.606 225,614 2.5751 2.90%
1999-06-04 0 0.690 0.690 0.700 0.690 0.700 1,038,000 720,620 0.6942 2.532 2.532 2.569 2.532 2.569 282,835 2.5478 -1.43%
1999-06-03 0 0.700 0.700 0.710 0.690 0.710 936,000 654,880 0.6997 2.569 2.569 2.606 2.532 2.606 255,042 2.5677 -1.41%
1999-06-02 0 0.710 0.700 0.710 0.710 0.730 1,388,000 995,360 0.7171 2.606 2.569 2.606 2.606 2.679 378,203 2.6318 -2.74%
1999-06-01 0 0.730 0.720 0.730 0.700 0.730 2,178,000 1,549,280 0.7113 2.679 2.642 2.679 2.569 2.679 593,463 2.6106 4.29%
1999-05-31 0 0.700 0.700 0.710 0.690 0.710 1,592,000 1,115,000 0.7004 2.569 2.569 2.606 2.532 2.606 433,789 2.5704 -2.78%
1999-05-28 0 0.720 0.710 0.720 0.700 0.720 2,936,000 2,074,200 0.7065 2.642 2.606 2.642 2.569 2.642 800,003 2.5927 0.00%
1999-05-27 0 0.720 0.700 0.720 0.710 0.720 1,026,000 728,640 0.7102 2.642 2.569 2.642 2.606 2.642 279,565 2.6063 1.41%
1999-05-26 0 0.710 0.710 0.720 0.700 0.720 1,708,438 1,215,665 0.7116 2.606 2.606 2.642 2.569 2.642 465,516 2.6114 0.00%
1999-05-25 0 0.710 0.700 0.720 0.700 0.710 1,787,212 1,268,248 0.7096 2.606 2.569 2.642 2.569 2.606 486,981 2.6043 0.00%
1999-05-24 0 0.710 0.710 0.720 0.710 0.710 2,476,000 1,757,960 0.7100 2.606 2.606 2.642 2.606 2.606 674,662 2.6057 1.43%
1999-05-21 0 0.700 0.700 0.710 0.700 0.720 2,234,000 1,586,220 0.7100 2.569 2.569 2.606 2.569 2.642 608,722 2.6058 -1.41%
1999-05-20 0 0.710 0.710 0.720 0.710 0.730 2,364,000 1,708,080 0.7225 2.606 2.606 2.642 2.606 2.679 644,144 2.6517 0.00%
1999-05-19 0 0.710 0.710 0.720 0.710 0.730 3,531,800 2,542,242 0.7198 2.606 2.606 2.642 2.606 2.679 962,347 2.6417 -2.74%
1999-05-18 0 0.730 0.720 0.730 0.720 0.740 1,760,000 1,289,000 0.7324 2.679 2.642 2.679 2.642 2.716 479,566 2.6878 -1.35%
1999-05-17 0 0.740 0.730 0.740 0.700 0.760 4,825,000 3,513,970 0.7283 2.716 2.679 2.716 2.569 2.789 1,314,719 2.6728 -2.63%
1999-05-14 0 0.760 0.750 0.760 0.760 0.780 1,190,000 908,960 0.7638 2.789 2.752 2.789 2.789 2.863 324,252 2.8033 0.00%
1999-05-13 0 0.760 0.760 0.770 0.760 0.780 1,852,000 1,423,520 0.7686 2.789 2.789 2.826 2.789 2.863 504,634 2.8209 -3.80%
1999-05-12 0 0.790 0.780 0.790 0.770 0.790 3,891,000 3,061,100 0.7867 2.899 2.863 2.899 2.826 2.899 1,060,222 2.8872 -1.25%
1999-05-11 0 0.800 0.790 0.800 0.730 0.800 5,326,400 4,057,472 0.7618 2.936 2.899 2.936 2.679 2.936 1,451,341 2.7957 8.11%
1999-05-10 0 0.740 0.740 0.750 0.730 0.770 7,027,600 5,244,812 0.7463 2.716 2.716 2.752 2.679 2.826 1,914,885 2.7390 -3.90%
1999-05-07 0 0.770 0.770 0.780 0.760 0.820 14,383,000 11,338,420 0.7883 2.826 2.826 2.863 2.789 3.009 3,919,089 2.8931 -7.23%
1999-05-06 0 0.830 0.820 0.830 0.760 0.850 35,622,327 28,876,445 0.8106 3.046 3.009 3.046 2.789 3.119 9,706,394 2.9750 12.16%
1999-05-05 0 0.740 0.730 0.740 0.730 0.750 5,341,000 3,970,770 0.7435 2.716 2.679 2.716 2.679 2.752 1,455,319 2.7285 1.37%
1999-05-04 0 0.730 0.730 0.740 0.730 0.780 9,173,641 6,923,529 0.7547 2.679 2.679 2.716 2.679 2.863 2,499,639 2.7698 -1.35%
1999-05-03 0 0.740 0.730 0.740 0.720 0.750 12,512,004 9,195,843 0.7350 2.716 2.679 2.716 2.642 2.752 3,409,279 2.6973 4.23%
1999-04-30 0 0.710 0.690 0.710 0.680 0.710 3,640,000 2,531,540 0.6955 2.606 2.532 2.606 2.496 2.606 991,829 2.5524 5.97%
1999-04-29 0 0.670 0.670 0.680 0.650 0.680 3,061,559 2,051,875 0.6702 2.459 2.459 2.496 2.385 2.496 834,215 2.4596 0.00%
1999-04-28 0 0.670 0.670 0.680 0.670 0.710 4,391,387 3,010,468 0.6855 2.459 2.459 2.496 2.459 2.606 1,196,568 2.5159 -1.47%
1999-04-27 0 0.680 0.680 0.690 0.680 0.690 3,279,000 2,245,460 0.6848 2.496 2.496 2.532 2.496 2.532 893,464 2.5132 -1.45%
1999-04-26 0 0.690 0.690 0.700 0.680 0.710 3,043,297 2,116,030 0.6953 2.532 2.532 2.569 2.496 2.606 829,239 2.5518 1.47%
1999-04-23 0 0.680 0.680 0.690 0.680 0.750 6,492,000 4,627,820 0.7128 2.496 2.496 2.532 2.496 2.752 1,768,944 2.6161 -4.23%
1999-04-22 0 0.710 0.710 0.720 0.710 0.730 5,770,000 4,139,900 0.7175 2.606 2.606 2.642 2.606 2.679 1,572,213 2.6332 1.43%
1999-04-21 0 0.700 0.690 0.700 0.690 0.710 9,569,348 6,703,536 0.7005 2.569 2.532 2.569 2.532 2.606 2,607,462 2.5709 2.94%
1999-04-20 0 0.680 0.680 0.690 0.680 0.750 13,455,841 9,631,402 0.7158 2.496 2.496 2.532 2.496 2.752 3,666,456 2.6269 -6.85%
1999-04-19 0 0.730 0.720 0.730 0.720 0.770 27,349,400 20,314,648 0.7428 2.679 2.642 2.679 2.642 2.826 7,452,181 2.7260 4.29%
1999-04-16 0 0.700 0.700 0.710 0.680 0.720 16,220,440 11,418,442 0.7040 2.569 2.569 2.606 2.496 2.642 4,419,756 2.5835 4.48%
1999-04-15 0 0.670 0.670 0.680 0.660 0.680 4,684,100 3,145,582 0.6715 2.459 2.459 2.496 2.422 2.496 1,276,326 2.4646 0.00%
1999-04-14 0 0.670 0.670 0.680 0.660 0.700 12,275,000 8,392,010 0.6837 2.459 2.459 2.496 2.422 2.569 3,344,700 2.5090 -4.29%
1999-04-13 0 0.700 0.700 0.710 0.680 0.710 27,083,600 18,865,240 0.6966 2.569 2.569 2.606 2.496 2.606 7,379,756 2.5564 4.48%
1999-04-12 0 0.670 0.660 0.670 0.640 0.690 23,155,890 15,578,432 0.6728 2.459 2.422 2.459 2.349 2.532 6,309,531 2.4690 3.08%
1999-04-09 0 0.650 0.640 0.650 0.620 0.650 8,464,000 5,402,180 0.6383 2.385 2.349 2.385 2.275 2.385 2,306,276 2.3424 1.56%
1999-04-08 0 0.640 0.630 0.650 0.630 0.660 16,124,000 10,350,720 0.6419 2.349 2.312 2.385 2.312 2.422 4,393,477 2.3559 3.23%
1999-04-07 0 0.620 0.610 0.620 0.600 0.620 8,160,000 4,978,000 0.6100 2.275 2.239 2.275 2.202 2.275 2,223,442 2.2389 6.90%
1999-04-01 0 0.580 0.580 0.590 0.570 0.590 1,570,000 911,380 0.5805 2.129 2.129 2.165 2.092 2.165 427,795 2.1304 0.00%
1999-03-31 0 0.580 0.570 0.580 0.580 0.590 2,276,000 1,326,600 0.5829 2.129 2.092 2.129 2.129 2.165 620,166 2.1391 1.75%
1999-03-30 0 0.570 0.570 0.580 0.560 0.570 3,187,000 1,796,410 0.5637 2.092 2.092 2.129 2.055 2.092 868,396 2.0687 3.64%
1999-03-29 0 0.550 0.540 0.560 0.540 0.560 1,560,000 862,460 0.5529 2.018 1.982 2.055 1.982 2.055 425,070 2.0290 -1.79%
1999-03-26 0 0.560 0.560 0.570 0.560 0.580 3,126,200 1,787,070 0.5716 2.055 2.055 2.092 2.055 2.129 851,829 2.0979 -1.75%
1999-03-25 0 0.570 0.570 0.580 0.570 0.600 3,209,820 1,868,026 0.5820 2.092 2.092 2.129 2.092 2.202 874,614 2.1358 -1.72%
1999-03-24 0 0.580 0.580 0.590 0.570 0.600 6,806,000 3,987,940 0.5859 2.129 2.129 2.165 2.092 2.202 1,854,503 2.1504 -6.45%
1999-03-23 0 0.620 0.610 0.620 0.600 0.620 10,125,000 6,159,080 0.6083 2.275 2.239 2.275 2.202 2.275 2,758,866 2.2325 0.00%
1999-03-22 0 0.620 0.620 0.630 0.590 0.620 24,702,000 15,013,050 0.6078 2.275 2.275 2.312 2.165 2.275 6,730,816 2.2305 5.08%
1999-03-19 0 0.590 0.580 0.590 0.550 0.590 11,868,000 6,739,300 0.5679 2.165 2.129 2.165 2.018 2.165 3,233,800 2.0840 9.26%
1999-03-18 0 0.540 0.530 0.550 0.530 0.560 3,972,000 2,190,460 0.5515 1.982 1.945 2.018 1.945 2.055 1,082,293 2.0239 -1.82%
1999-03-17 0 0.550 0.540 0.560 0.530 0.560 3,260,000 1,779,300 0.5458 2.018 1.982 2.055 1.945 2.055 888,287 2.0031 3.77%
1999-03-16 0 0.530 0.530 0.540 0.530 0.540 1,284,000 690,860 0.5381 1.945 1.945 1.982 1.945 1.982 349,865 1.9746 -1.85%
1999-03-15 0 0.540 0.530 0.550 0.530 0.550 4,280,000 2,302,240 0.5379 1.982 1.945 2.018 1.945 2.018 1,166,217 1.9741 -1.82%
1999-03-12 0 0.550 0.550 0.560 0.540 0.560 7,806,000 4,314,000 0.5527 2.018 2.018 2.055 1.982 2.055 2,126,984 2.0282 0.00%
1999-03-11 0 0.550 0.550 0.560 0.540 0.580 24,609,000 13,834,120 0.5622 2.018 2.018 2.055 1.982 2.129 6,705,476 2.0631 3.77%
1999-03-10 0 0.530 0.520 0.530 0.520 0.530 4,340,000 2,273,700 0.5239 1.945 1.908 1.945 1.908 1.945 1,182,566 1.9227 1.92%
1999-03-09 0 0.520 0.510 0.520 0.500 0.540 7,741,698 4,063,558 0.5249 1.908 1.872 1.908 1.835 1.982 2,109,463 1.9263 4.00%
1999-03-08 0 0.500 0.500 0.510 0.500 0.540 9,906,000 5,144,560 0.5193 1.835 1.835 1.872 1.835 1.982 2,699,193 1.9060 -5.66%
1999-03-05 0 0.530 0.530 0.540 0.530 0.570 11,294,100 6,173,168 0.5466 1.945 1.945 1.982 1.945 2.092 3,077,423 2.0060 -3.64%
1999-03-04 0 0.550 0.540 0.550 0.540 0.580 20,622,000 11,185,140 0.5424 2.018 1.982 2.018 1.982 2.129 5,619,095 1.9906 -3.51%
1999-03-03 0 0.570 0.560 0.570 0.550 0.600 12,490,000 7,213,900 0.5776 2.092 2.055 2.092 2.018 2.202 3,403,283 2.1197 -5.00%
1999-03-02 0 0.600 0.590 0.600 0.580 0.630 39,908,000 24,435,680 0.6123 2.202 2.165 2.202 2.129 2.312 10,874,156 2.2471 3.45%
1999-03-01 0 0.580 0.580 0.590 0.560 0.590 25,352,000 14,377,480 0.5671 2.129 2.129 2.165 2.055 2.165 6,907,929 2.0813 3.57%
1999-02-26 0 0.560 0.540 0.570 0.550 0.560 2,310,000 1,275,800 0.5523 2.055 1.982 2.092 2.018 2.055 629,430 2.0269 3.70%
1999-02-25 0 0.540 0.540 0.550 0.540 0.540 50,000 27,000 0.5400 1.982 1.982 2.018 1.982 1.982 13,624 1.9818 1.89%
1999-02-24 0 0.530 0.530 0.550 0.530 0.550 712,000 385,140 0.5409 1.945 1.945 2.018 1.945 2.018 194,006 1.9852 0.00%
1999-02-23 0 0.530 0.530 0.540 0.530 0.540 185,000 98,610 0.5330 1.945 1.945 1.982 1.945 1.982 50,409 1.9562 0.00%
1999-02-22 0 0.530 0.530 0.540 0.530 0.540 931,100 502,439 0.5396 1.945 1.945 1.982 1.945 1.982 253,707 1.9804 -3.64%
1999-02-19 0 0.550 0.550 0.560 0.550 0.570 500,000 276,940 0.5539 2.018 2.018 2.055 2.018 2.092 136,240 2.0327 -3.51%
1999-02-15 0 0.570 0.570 0.580 0.520 0.590 1,120,000 625,100 0.5581 2.092 2.092 2.129 1.908 2.165 305,178 2.0483 9.62%
1999-02-12 0 0.520 0.520 0.530 0.500 0.520 322,913 164,882 0.5106 1.908 1.908 1.945 1.835 1.908 87,988 1.8739 4.00%
1999-02-11 0 0.500 0.500 0.510 0.500 0.500 30,000 15,000 0.5000 1.835 1.835 1.872 1.835 1.835 8,174 1.8350 2.04%
1999-02-10 0 0.490 0.490 0.500 0.490 0.490 163,000 79,840 0.4898 1.798 1.798 1.835 1.798 1.798 44,414 1.7976 -2.00%
1999-02-09 0 0.500 0.500 0.510 0.480 0.500 202,000 100,000 0.4950 1.835 1.835 1.872 1.762 1.835 55,041 1.8168 0.00%
1999-02-08 0 0.500 0.490 0.510 0.500 0.500 201,600 100,752 0.4998 1.835 1.798 1.872 1.835 1.835 54,932 1.8341 0.00%
1999-02-05 0 0.500 0.495 0.500 0.495 0.510 751,000 374,810 0.4991 1.835 1.817 1.835 1.817 1.872 204,633 1.8316 -3.85%
1999-02-04 0 0.520 0.500 0.520 0.520 0.530 248,000 129,520 0.5223 1.908 1.835 1.908 1.908 1.945 67,575 1.9167 0.00%
1999-02-03 0 0.520 0.510 0.530 - - 0 0 - 1.908 1.872 1.945 - - 0 - 0.00%
1999-02-02 0 0.520 0.520 0.550 0.520 0.530 220,000 115,400 0.5245 1.908 1.908 2.018 1.908 1.945 59,946 1.9251 -5.45%
1999-02-01 0 0.550 0.550 0.560 0.530 0.550 205,000 111,340 0.5431 2.018 2.018 2.055 1.945 2.018 55,859 1.9932 1.85%
1999-01-29 0 0.540 0.530 0.540 0.540 0.560 150,000 81,600 0.5440 1.982 1.945 1.982 1.982 2.055 40,872 1.9965 -1.82%
1999-01-28 0 0.550 0.540 0.550 0.540 0.550 598,000 323,580 0.5411 2.018 1.982 2.018 1.982 2.018 162,943 1.9858 -3.51%
1999-01-27 0 0.570 0.570 0.580 0.550 0.580 600,000 334,700 0.5578 2.092 2.092 2.129 2.018 2.129 163,488 2.0472 5.56%
1999-01-26 0 0.540 0.540 0.550 0.540 0.560 442,000 240,880 0.5450 1.982 1.982 2.018 1.982 2.055 120,436 2.0001 0.00%
1999-01-25 0 0.540 0.530 0.550 0.530 0.550 657,812 356,368 0.5417 1.982 1.945 2.018 1.945 2.018 179,241 1.9882 -5.26%
1999-01-22 0 0.570 0.570 0.580 0.550 0.570 381,867 214,028 0.5605 2.092 2.092 2.129 2.018 2.092 104,051 2.0569 -1.72%
1999-01-21 0 0.580 0.570 0.580 0.570 0.600 762,000 444,280 0.5830 2.129 2.092 2.129 2.092 2.202 207,630 2.1398 -3.33%
1999-01-20 0 0.600 0.600 0.630 0.600 0.610 652,074 397,141 0.6090 2.202 2.202 2.312 2.202 2.239 177,678 2.2352 -4.76%
1999-01-19 0 0.630 0.620 0.630 0.620 0.640 310,000 194,800 0.6284 2.312 2.275 2.312 2.275 2.349 84,469 2.3062 -3.08%
1999-01-18 0 0.650 0.640 0.660 0.650 0.660 50,000 32,800 0.6560 2.385 2.349 2.422 2.385 2.422 13,624 2.4075 0.00%
1999-01-15 0 0.650 0.650 0.670 0.640 0.670 810,000 528,500 0.6525 2.385 2.385 2.459 2.349 2.459 220,709 2.3946 1.56%
1999-01-14 0 0.640 0.630 0.650 0.610 0.650 826,641 521,165 0.6305 2.349 2.312 2.385 2.239 2.385 225,244 2.3138 -3.03%
1999-01-13 0 0.660 0.650 0.660 0.650 0.680 1,089,000 729,260 0.6697 2.422 2.385 2.422 2.385 2.496 296,731 2.4576 -5.71%
1999-01-12 0 0.700 0.690 0.700 0.680 0.700 498,000 345,500 0.6938 2.569 2.532 2.569 2.496 2.569 135,695 2.5461 0.00%
1999-01-11 0 0.700 0.700 0.720 0.700 0.720 873,000 619,450 0.7096 2.569 2.569 2.642 2.569 2.642 237,876 2.6041 -1.41%
1999-01-08 0 0.710 0.710 0.720 0.710 0.740 1,012,205 738,699 0.7298 2.606 2.606 2.642 2.606 2.716 275,806 2.6783 -4.05%
1999-01-07 0 0.740 0.730 0.740 0.730 0.760 2,233,400 1,675,612 0.7503 2.716 2.679 2.716 2.679 2.789 608,558 2.7534 1.37%
1999-01-06 0 0.730 0.720 0.730 0.700 0.730 728,000 519,040 0.7130 2.679 2.642 2.679 2.569 2.679 198,366 2.6166 7.35%
1999-01-05 0 0.680 0.680 0.690 0.670 0.680 260,000 175,720 0.6758 2.496 2.496 2.532 2.459 2.496 70,845 2.4803 0.00%
1999-01-04 0 0.680 0.680 0.690 0.680 0.690 160,000 109,400 0.6838 2.496 2.496 2.532 2.496 2.532 43,597 2.5094 -6.85%
1998-12-31 0 0.730 0.710 0.730 0.700 0.730 132,000 93,660 0.7095 2.679 2.606 2.679 2.569 2.679 35,967 2.6040 2.82%
1998-12-30 0 0.710 0.710 0.720 0.700 0.710 208,000 147,180 0.7076 2.606 2.606 2.642 2.569 2.606 56,676 2.5969 0.00%
1998-12-29 0 0.710 0.700 0.710 0.700 0.710 42,000 29,600 0.7048 2.606 2.569 2.606 2.569 2.606 11,444 2.5865 1.43%
1998-12-28 0 0.700 0.700 0.710 0.700 0.720 286,000 203,500 0.7115 2.569 2.569 2.606 2.569 2.642 77,929 2.6113 -2.78%
1998-12-24 0 0.720 0.720 0.730 0.700 0.720 360,000 256,200 0.7117 2.642 2.642 2.679 2.569 2.642 98,093 2.6118 2.86%
1998-12-23 0 0.700 0.700 0.710 0.690 0.720 813,000 570,470 0.7017 2.569 2.569 2.606 2.532 2.642 221,527 2.5752 -4.11%
1998-12-22 0 0.730 0.730 0.740 0.700 0.750 232,200 167,230 0.7202 2.679 2.679 2.716 2.569 2.752 63,270 2.6431 -2.67%
1998-12-21 0 0.750 0.750 0.770 0.750 0.780 653,100 499,839 0.7653 2.752 2.752 2.826 2.752 2.863 177,957 2.8088 -1.32%
1998-12-18 0 0.760 0.750 0.770 0.750 0.770 688,000 523,940 0.7615 2.789 2.752 2.826 2.752 2.826 187,467 2.7948 0.00%
1998-12-17 0 0.760 0.750 0.770 0.740 0.770 451,000 338,480 0.7505 2.789 2.752 2.826 2.716 2.826 122,889 2.7544 -1.30%
1998-12-16 0 0.770 0.770 0.780 0.770 0.780 716,000 553,720 0.7734 2.826 2.826 2.863 2.826 2.863 195,096 2.8382 1.32%
1998-12-15 0 0.760 0.750 0.760 0.750 0.770 826,000 626,640 0.7586 2.789 2.752 2.789 2.752 2.826 225,069 2.7842 1.33%
1998-12-14 0 0.750 0.750 0.760 0.730 0.750 1,002,000 743,660 0.7422 2.752 2.752 2.789 2.679 2.752 273,026 2.7238 -2.60%
1998-12-11 0 0.770 0.760 0.770 0.750 0.770 1,664,000 1,268,880 0.7625 2.826 2.789 2.826 2.752 2.826 453,408 2.7985 -2.53%
1998-12-10 0 0.790 0.780 0.790 0.780 0.800 901,000 715,680 0.7943 2.899 2.863 2.899 2.863 2.936 245,505 2.9151 -1.25%
1998-12-09 0 0.800 0.790 0.800 0.750 0.810 3,950,000 3,113,140 0.7881 2.936 2.899 2.936 2.752 2.973 1,076,298 2.8925 -1.23%
1998-12-08 0 0.810 0.810 0.820 0.810 0.890 3,786,000 3,232,380 0.8538 2.973 2.973 3.009 2.973 3.266 1,031,612 3.1333 -10.00%
1998-12-07 0 0.900 0.890 0.900 0.890 0.940 9,994,000 9,174,520 0.9180 3.303 3.266 3.303 3.266 3.450 2,723,171 3.3691 2.27%
1998-12-04 0 0.880 0.880 0.890 0.860 0.910 7,848,220 6,888,356 0.8777 3.230 3.230 3.266 3.156 3.340 2,138,488 3.2211 2.33%
1998-12-03 0 0.860 0.860 0.870 0.750 0.860 3,708,000 3,053,160 0.8234 3.156 3.156 3.193 2.752 3.156 1,010,358 3.0219 11.69%
1998-12-02 0 0.770 0.770 0.780 0.760 0.790 1,714,000 1,340,960 0.7824 2.826 2.826 2.863 2.789 2.899 467,032 2.8712 -1.28%
1998-12-01 0 0.780 0.770 0.780 0.750 0.790 2,941,000 2,274,880 0.7735 2.863 2.826 2.863 2.752 2.899 801,365 2.8388 -4.88%
1998-11-30 0 0.820 0.810 0.830 0.800 0.830 2,274,810 1,860,528 0.8179 3.009 2.973 3.046 2.936 3.046 619,842 3.0016 -2.38%
1998-11-27 0 0.840 0.840 0.850 0.820 0.860 2,644,600 2,206,652 0.8344 3.083 3.083 3.119 3.009 3.156 720,602 3.0622 0.00%
1998-11-26 0 0.840 0.830 0.850 0.840 0.880 2,176,000 1,878,680 0.8634 3.083 3.046 3.119 3.083 3.230 592,918 3.1685 -2.33%
1998-11-25 0 0.860 0.860 0.870 0.860 0.910 4,302,600 3,817,698 0.8873 3.156 3.156 3.193 3.156 3.340 1,172,375 3.2564 -3.37%
1998-11-24 0 0.890 0.890 0.900 0.880 0.930 11,894,607 10,691,838 0.8989 3.266 3.266 3.303 3.230 3.413 3,241,050 3.2989 -2.20%
1998-11-23 0 0.910 0.910 0.920 0.900 0.960 9,296,000 8,639,860 0.9294 3.340 3.340 3.376 3.303 3.523 2,532,980 3.4109 0.00%
1998-11-20 0 0.910 0.910 0.920 0.890 1.000 13,808,300 13,190,375 0.9552 3.340 3.340 3.376 3.266 3.670 3,762,494 3.5058 -6.19%
1998-11-19 0 0.970 0.960 0.970 0.900 0.990 17,253,000 16,257,120 0.9423 3.560 3.523 3.560 3.303 3.633 4,701,108 3.4581 7.78%
1998-11-18 0 0.900 0.890 0.900 0.880 0.930 18,485,331 16,905,211 0.9145 3.303 3.266 3.303 3.230 3.413 5,036,894 3.3563 0.00%
1998-11-17 0 0.900 0.890 0.910 0.840 0.920 32,756,600 28,814,940 0.8797 3.303 3.266 3.340 3.083 3.376 8,925,539 3.2284 9.76%
1998-11-16 0 0.820 0.820 0.830 0.780 0.850 7,780,000 6,364,500 0.8181 3.009 3.009 3.046 2.863 3.119 2,119,899 3.0023 6.49%
1998-11-13 0 0.770 0.770 0.780 0.770 0.800 1,721,000 1,345,550 0.7818 2.826 2.826 2.863 2.826 2.936 468,939 2.8693 0.00%
1998-11-12 0 0.770 0.760 0.770 0.770 0.830 3,900,000 3,139,740 0.8051 2.826 2.789 2.826 2.826 3.046 1,062,674 2.9546 -6.10%
1998-11-11 0 0.820 0.810 0.820 0.740 0.820 3,902,000 3,042,490 0.7797 3.009 2.973 3.009 2.716 3.009 1,063,219 2.8616 9.33%
1998-11-10 0 0.750 0.730 0.750 0.720 0.750 1,045,000 765,810 0.7328 2.752 2.679 2.752 2.642 2.752 284,742 2.6895 0.00%
1998-11-09 0 0.750 0.750 0.760 0.750 0.780 1,835,210 1,408,511 0.7675 2.752 2.752 2.789 2.752 2.863 500,059 2.8167 -2.60%
1998-11-06 0 0.770 0.770 0.780 0.770 0.810 2,845,800 2,246,558 0.7894 2.826 2.826 2.863 2.826 2.973 775,425 2.8972 0.00%
1998-11-05 0 0.770 0.760 0.770 0.770 0.830 6,400,636 5,090,688 0.7953 2.826 2.789 2.826 2.826 3.046 1,744,049 2.9189 -6.10%
1998-11-04 0 0.820 0.810 0.820 0.800 0.850 9,078,000 7,517,140 0.8281 3.009 2.973 3.009 2.936 3.119 2,473,579 3.0390 -3.53%
1998-11-03 0 0.850 0.840 0.850 0.820 0.880 12,321,000 10,449,280 0.8481 3.119 3.083 3.119 3.009 3.230 3,357,234 3.1125 1.19%
1998-11-02 0 0.840 0.850 0.860 0.760 0.860 20,444,400 16,346,632 0.7996 3.083 3.119 3.156 2.789 3.156 5,570,703 2.9344 12.00%
1998-10-30 0 0.750 0.740 0.750 0.690 0.770 13,331,800 9,949,292 0.7463 2.752 2.716 2.752 2.532 2.826 3,632,657 2.7388 7.14%
1998-10-29 0 0.700 0.690 0.700 0.670 0.710 2,294,000 1,585,000 0.6909 2.569 2.532 2.569 2.459 2.606 625,071 2.5357 -2.78%
1998-10-27 0 0.720 0.710 0.720 0.700 0.740 2,417,000 1,750,090 0.7241 2.642 2.606 2.642 2.569 2.716 658,586 2.6573 0.00%
1998-10-26 0 0.720 0.720 0.730 0.700 0.740 5,249,000 3,802,954 0.7245 2.642 2.642 2.679 2.569 2.716 1,430,251 2.6589 4.35%
1998-10-23 0 0.690 0.690 0.700 0.630 0.710 5,493,000 3,628,780 0.6606 2.532 2.532 2.569 2.312 2.606 1,496,736 2.4245 0.00%
1998-10-22 0 0.690 0.680 0.690 0.680 0.710 2,462,000 1,703,040 0.6917 2.532 2.496 2.532 2.496 2.606 670,847 2.5386 -2.82%
1998-10-21 0 0.710 0.700 0.710 0.670 0.750 6,700,800 4,735,860 0.7068 2.606 2.569 2.606 2.459 2.752 1,825,838 2.5938 1.43%
1998-10-20 0 0.700 0.700 0.730 0.700 0.800 8,036,000 6,044,560 0.7522 2.569 2.569 2.679 2.569 2.936 2,189,654 2.7605 -4.11%
1998-10-19 0 0.730 0.720 0.730 0.660 0.770 27,297,000 19,827,580 0.7264 2.679 2.642 2.679 2.422 2.826 7,437,903 2.6657 15.87%
1998-10-16 0 0.630 0.640 0.650 0.560 0.650 14,470,721 8,572,943 0.5924 2.312 2.349 2.385 2.055 2.385 3,942,991 2.1742 16.67%
1998-10-15 0 0.540 0.530 0.540 0.530 0.540 3,814,000 2,037,580 0.5342 1.982 1.945 1.982 1.945 1.982 1,039,241 1.9606 1.89%
1998-10-14 0 0.530 0.530 0.540 0.500 0.560 8,022,000 4,316,300 0.5381 1.945 1.945 1.982 1.835 2.055 2,185,840 1.9747 6.00%
1998-10-13 0 0.500 0.500 0.510 0.490 0.530 3,753,807 1,900,759 0.5064 1.835 1.835 1.872 1.798 1.945 1,022,840 1.8583 0.00%
1998-10-12 0 0.500 0.500 0.510 0.470 0.530 11,724,100 5,961,285 0.5085 1.835 1.835 1.872 1.725 1.945 3,194,590 1.8661 11.11%
1998-10-09 0 0.450 0.445 0.450 0.420 0.450 8,304,842 3,596,612 0.4331 1.651 1.633 1.651 1.541 1.651 2,262,908 1.5894 12.50%
1998-10-08 0 0.400 0.400 0.410 0.360 0.425 6,748,100 2,730,666 0.4047 1.468 1.468 1.505 1.321 1.560 1,838,726 1.4851 11.11%
1998-10-07 0 0.360 0.350 0.360 0.350 0.380 2,494,000 920,380 0.3690 1.321 1.284 1.321 1.284 1.395 679,567 1.3544 0.00%
1998-10-05 0 0.360 0.360 0.375 0.360 0.390 1,306,741 493,106 0.3774 1.321 1.321 1.376 1.321 1.431 356,062 1.3849 -10.00%
1998-09-30 0 0.400 0.400 0.430 0.400 0.420 472,000 196,560 0.4164 1.468 1.468 1.578 1.468 1.541 128,611 1.5283 -4.76%
1998-09-29 0 0.420 0.410 0.425 0.420 0.425 590,000 248,700 0.4215 1.541 1.505 1.560 1.541 1.560 160,764 1.5470 0.00%
1998-09-28 0 0.420 0.420 0.435 0.420 0.425 337,600 142,994 0.4236 1.541 1.541 1.596 1.541 1.560 91,989 1.5545 0.00%
1998-09-25 0 0.420 0.420 0.440 0.420 0.420 20,000 8,400 0.4200 1.541 1.541 1.615 1.541 1.541 5,450 1.5414 0.00%
1998-09-24 0 0.420 0.420 0.435 0.420 0.445 132,000 57,140 0.4329 1.541 1.541 1.596 1.541 1.633 35,967 1.5887 0.00%
1998-09-23 0 0.420 0.420 0.425 0.420 0.420 30,000 12,600 0.4200 1.541 1.541 1.560 1.541 1.541 8,174 1.5414 0.00%
1998-09-22 0 0.420 0.420 0.440 0.420 0.420 12,000 5,040 0.4200 1.541 1.541 1.615 1.541 1.541 3,270 1.5414 0.00%
1998-09-21 0 0.420 0.415 0.430 0.415 0.420 127,000 53,050 0.4177 1.541 1.523 1.578 1.523 1.541 34,605 1.5330 -5.62%
1998-09-18 0 0.445 0.440 0.450 0.430 0.460 321,205 139,712 0.4350 1.633 1.615 1.651 1.578 1.688 87,522 1.5963 -5.32%
1998-09-17 0 0.470 0.470 0.475 0.465 0.480 486,000 229,100 0.4714 1.725 1.725 1.743 1.707 1.762 132,426 1.7300 -0.00%
1998-09-16 0 0.490 0.490 0.495 0.490 0.495 730,000 359,950 0.4931 1.725 1.725 1.742 1.725 1.742 207,375 1.7357 1.03%
1998-09-15 0 0.485 0.485 0.495 0.485 0.490 712,500 347,515 0.4877 1.707 1.707 1.742 1.707 1.725 202,404 1.7169 0.00%
1998-09-14 0 0.485 0.480 0.490 0.480 0.485 570,000 275,050 0.4825 1.707 1.690 1.725 1.690 1.707 161,923 1.6986 0.00%
1998-09-11 0 0.485 0.485 0.490 0.480 0.490 878,000 426,540 0.4858 1.707 1.707 1.725 1.690 1.725 249,418 1.7101 -3.00%
1998-09-10 0 0.500 0.500 0.510 0.480 0.510 1,268,000 633,420 0.4995 1.760 1.760 1.795 1.690 1.795 360,208 1.7585 0.00%
1998-09-09 0 0.500 0.495 0.500 0.460 0.520 1,686,353 854,866 0.5069 1.760 1.742 1.760 1.619 1.830 479,052 1.7845 0.00%
1998-09-08 0 0.500 0.500 0.520 0.500 0.540 5,835,442 3,010,554 0.5159 1.760 1.760 1.830 1.760 1.901 1,657,706 1.8161 0.00%
1998-09-07 0 0.500 0.495 0.500 0.485 0.520 1,838,000 921,070 0.5011 1.760 1.742 1.760 1.707 1.830 522,131 1.7641 11.11%
1998-09-04 0 0.450 0.430 0.450 0.420 0.450 415,940 179,397 0.4313 1.584 1.514 1.584 1.478 1.584 118,158 1.5183 7.14%
1998-09-03 0 0.420 0.420 0.440 0.420 0.440 289,000 125,320 0.4336 1.478 1.478 1.549 1.478 1.549 82,098 1.5265 0.00%
1998-09-02 0 0.420 0.420 0.425 0.410 0.425 362,000 151,620 0.4188 1.478 1.478 1.496 1.443 1.496 102,835 1.4744 3.70%
1998-09-01 0 0.405 0.405 0.430 0.390 0.410 879,700 354,222 0.4027 1.426 1.426 1.514 1.373 1.443 249,901 1.4174 -1.22%
1998-08-31 0 0.410 0.410 0.440 0.400 0.440 385,400 160,684 0.4169 1.443 1.443 1.549 1.408 1.549 109,483 1.4677 2.50%
1998-08-28 0 0.400 0.400 0.420 0.400 0.450 771,470 319,799 0.4145 1.408 1.408 1.478 1.408 1.584 219,156 1.4592 -11.11%
1998-08-27 0 0.450 0.450 0.475 0.440 0.475 1,026,000 471,510 0.4596 1.584 1.584 1.672 1.549 1.672 291,462 1.6177 -6.25%
1998-08-26 0 0.480 0.480 0.490 0.475 0.485 216,000 103,250 0.4780 1.690 1.690 1.725 1.672 1.707 61,360 1.6827 -3.03%
1998-08-25 0 0.495 0.480 0.495 0.460 0.500 164,000 77,890 0.4749 1.742 1.690 1.742 1.619 1.760 46,588 1.6719 3.13%
1998-08-24 0 0.480 0.475 0.490 0.480 0.490 252,000 121,110 0.4806 1.690 1.672 1.725 1.690 1.725 71,587 1.6918 -4.00%
1998-08-21 0 0.500 0.500 0.520 0.500 0.510 336,592 168,566 0.5008 1.760 1.760 1.830 1.760 1.795 95,618 1.7629 -3.85%
1998-08-20 0 0.520 0.520 0.540 0.520 0.540 820,000 437,220 0.5332 1.830 1.830 1.901 1.830 1.901 232,942 1.8769 -1.89%
1998-08-19 0 0.530 0.530 0.540 0.500 0.550 1,005,580 527,047 0.5241 1.866 1.866 1.901 1.760 1.936 285,661 1.8450 1.92%
1998-08-18 0 0.520 0.520 0.550 0.520 0.610 448,000 254,080 0.5671 1.830 1.830 1.936 1.830 2.147 127,266 1.9965 -14.75%
1998-08-14 0 0.610 0.600 0.610 0.580 0.610 433,000 256,910 0.5933 2.147 2.112 2.147 2.042 2.147 123,005 2.0886 5.17%
1998-08-13 0 0.580 0.560 0.580 0.550 0.580 92,000 52,520 0.5709 2.042 1.971 2.042 1.936 2.042 26,135 2.0096 1.75%
1998-08-12 0 0.570 0.560 0.570 0.560 0.580 1,548,000 887,000 0.5730 2.007 1.971 2.007 1.971 2.042 439,749 2.0171 -6.56%
1998-08-11 0 0.610 0.600 0.610 0.600 0.610 61,600 37,164 0.6033 2.147 2.112 2.147 2.112 2.147 17,499 2.1238 0.00%
1998-08-10 0 0.610 0.610 0.630 0.610 0.630 30,981 19,240 0.6210 2.147 2.147 2.218 2.147 2.218 8,801 2.1861 -3.17%
1998-08-07 0 0.630 0.620 0.630 0.620 0.630 306,000 190,720 0.6233 2.218 2.183 2.218 2.183 2.218 86,927 2.1940 1.61%
1998-08-06 0 0.620 0.620 0.640 0.620 0.640 988,410 624,839 0.6322 2.183 2.183 2.253 2.183 2.253 280,783 2.2253 -3.12%
1998-08-05 0 0.640 0.640 0.650 0.610 0.640 82,000 51,520 0.6283 2.253 2.253 2.288 2.147 2.253 23,294 2.2117 3.23%
1998-08-04 0 0.620 0.620 0.640 0.620 0.630 160,662 100,264 0.6241 2.183 2.183 2.253 2.183 2.218 45,640 2.1968 -1.59%
1998-08-03 0 0.630 0.630 0.660 0.620 0.630 52,000 32,660 0.6281 2.218 2.218 2.323 2.183 2.218 14,772 2.2110 -5.97%
1998-07-31 0 0.670 0.670 0.690 0.660 0.670 122,000 80,900 0.6631 2.359 2.359 2.429 2.323 2.359 34,657 2.3343 1.52%
1998-07-30 0 0.660 0.660 0.680 0.660 0.660 72,000 47,520 0.6600 2.323 2.323 2.394 2.323 2.323 20,453 2.3233 -1.49%
1998-07-29 0 0.670 0.650 0.670 0.670 0.680 170,000 115,300 0.6782 2.359 2.288 2.359 2.359 2.394 48,293 2.3875 -1.47%
1998-07-28 0 0.680 0.670 0.680 - - 0 0 - 2.394 2.359 2.394 - - 0 - 0.00%
1998-07-27 0 0.680 0.670 0.680 0.670 0.680 210,000 140,800 0.6705 2.394 2.359 2.394 2.359 2.394 59,656 2.3602 -2.86%
1998-07-24 0 0.700 0.680 0.710 0.660 0.700 666,000 449,980 0.6756 2.464 2.394 2.499 2.323 2.464 189,194 2.3784 1.45%
1998-07-23 0 0.690 0.680 0.700 0.690 0.690 180,600 124,578 0.6898 2.429 2.394 2.464 2.429 2.429 51,304 2.4282 -2.82%
1998-07-22 0 0.710 0.690 0.710 0.700 0.710 102,000 71,500 0.7010 2.499 2.429 2.499 2.464 2.499 28,976 2.4676 0.00%
1998-07-21 0 0.710 0.700 0.710 0.700 0.710 105,000 73,540 0.7004 2.499 2.464 2.499 2.464 2.499 29,828 2.4655 0.00%
1998-07-20 0 0.710 0.700 0.720 0.690 0.720 200,230 141,243 0.7054 2.499 2.464 2.535 2.429 2.535 56,880 2.4832 0.00%
1998-07-17 0 0.710 0.710 0.720 0.700 0.710 383,569 270,687 0.7057 2.499 2.499 2.535 2.464 2.499 108,963 2.4842 -2.74%
1998-07-16 0 0.730 0.720 0.730 0.680 0.730 257,715 185,609 0.7202 2.570 2.535 2.570 2.394 2.570 73,211 2.5353 1.39%
1998-07-15 0 0.720 0.710 0.720 0.710 0.720 612,000 439,440 0.7180 2.535 2.499 2.535 2.499 2.535 173,854 2.5276 2.86%
1998-07-14 0 0.700 0.700 0.720 0.690 0.700 788,200 550,726 0.6987 2.464 2.464 2.535 2.429 2.464 223,908 2.4596 0.00%
1998-07-13 0 0.700 0.700 0.720 0.690 0.700 430,000 300,900 0.6998 2.464 2.464 2.535 2.429 2.464 122,152 2.4633 -2.78%
1998-07-10 0 0.720 0.720 0.730 0.710 0.730 518,600 372,750 0.7188 2.535 2.535 2.570 2.499 2.570 147,322 2.5302 -2.70%
1998-07-09 0 0.740 0.740 0.760 0.730 0.740 126,849 93,625 0.7381 2.605 2.605 2.675 2.570 2.605 36,035 2.5982 -2.63%
1998-07-08 0 0.760 0.750 0.770 0.760 0.760 30,000 22,800 0.7600 2.675 2.640 2.711 2.675 2.675 8,522 2.6753 1.33%
1998-07-07 0 0.750 0.750 0.780 0.750 0.750 244,000 183,000 0.7500 2.640 2.640 2.746 2.640 2.640 69,314 2.6401 0.00%
1998-07-06 0 0.750 0.750 0.790 0.750 0.760 107,884 81,739 0.7577 2.640 2.640 2.781 2.640 2.675 30,647 2.6671 -5.06%
1998-07-03 0 0.790 0.780 0.800 0.780 0.790 98,800 77,416 0.7836 2.781 2.746 2.816 2.746 2.781 28,067 2.7583 -1.25%
1998-07-02 0 0.800 0.800 0.820 0.800 0.840 396,614 323,134 0.8147 2.816 2.816 2.887 2.816 2.957 112,668 2.8680 -1.23%
1998-06-30 0 0.810 0.790 0.820 0.810 0.820 110,000 89,600 0.8145 2.851 2.781 2.887 2.851 2.887 31,248 2.8674 -1.22%
1998-06-29 0 0.820 0.810 0.830 0.820 0.820 140,000 114,800 0.8200 2.887 2.851 2.922 2.887 2.887 39,771 2.8866 -2.38%
1998-06-26 0 0.840 0.830 0.850 0.830 0.850 530,000 445,060 0.8397 2.957 2.922 2.992 2.922 2.992 150,560 2.9560 -3.45%
1998-06-25 0 0.870 0.870 0.880 0.850 0.870 536,000 464,620 0.8668 3.063 3.063 3.098 2.992 3.063 152,264 3.0514 1.16%
1998-06-24 0 0.860 0.850 0.860 0.850 0.880 474,000 411,780 0.8687 3.027 2.992 3.027 2.992 3.098 134,652 3.0581 -4.44%
1998-06-23 0 0.900 0.880 0.900 0.880 0.920 796,000 714,500 0.8976 3.168 3.098 3.168 3.098 3.239 226,124 3.1598 0.00%
1998-06-22 0 0.900 0.900 0.910 0.890 0.910 2,828,000 2,547,680 0.9009 3.168 3.168 3.203 3.133 3.203 803,366 3.1713 -1.10%
1998-06-19 0 0.910 0.910 0.920 0.880 0.920 1,191,410 1,057,786 0.8878 3.203 3.203 3.239 3.098 3.239 338,450 3.1254 3.41%
1998-06-18 0 0.880 0.860 0.890 0.860 0.900 2,810,699 2,514,233 0.8945 3.098 3.027 3.133 3.027 3.168 798,451 3.1489 4.76%
1998-06-17 0 0.840 0.840 0.860 0.800 0.860 1,701,000 1,435,830 0.8441 2.957 2.957 3.027 2.816 3.027 483,212 2.9714 7.69%
1998-06-16 0 0.780 0.780 0.790 0.710 0.790 2,343,565 1,825,407 0.7789 2.746 2.746 2.781 2.499 2.781 665,749 2.7419 4.00%
1998-06-15 0 0.750 0.740 0.760 0.740 0.820 540,800 427,576 0.7906 2.640 2.605 2.675 2.605 2.887 153,628 2.7832 -11.76%
1998-06-12 0 0.850 0.800 0.870 0.760 0.850 1,752,817 1,381,402 0.7881 2.992 2.816 3.063 2.675 2.992 497,932 2.7743 7.59%
1998-06-11 0 0.790 0.730 0.800 0.720 0.800 1,704,218 1,284,362 0.7536 2.781 2.570 2.816 2.535 2.816 484,127 2.6529 2.60%
1998-06-10 0 0.770 0.720 0.770 0.680 0.780 1,794,000 1,292,282 0.7203 2.711 2.535 2.711 2.394 2.746 509,632 2.5357 -3.75%
1998-06-09 0 0.800 0.780 0.830 0.780 0.800 42,000 32,960 0.7848 2.816 2.746 2.922 2.746 2.816 11,931 2.7625 -5.88%
1998-06-08 0 0.850 0.790 0.840 0.790 0.850 706,000 572,660 0.8111 2.992 2.781 2.957 2.781 2.992 200,557 2.8553 3.66%
1998-06-05 0 0.820 0.820 0.840 0.820 0.830 308,000 252,930 0.8212 2.887 2.887 2.957 2.887 2.922 87,495 2.8908 0.00%
1998-06-04 0 0.820 0.820 0.840 0.800 0.830 531,000 430,810 0.8113 2.887 2.887 2.957 2.816 2.922 150,844 2.8560 -2.38%
1998-06-03 0 0.840 0.810 0.850 0.770 0.850 806,000 644,740 0.7999 2.957 2.851 2.992 2.711 2.992 228,965 2.8159 9.09%
1998-06-02 0 0.770 0.770 0.790 0.750 0.780 647,000 492,100 0.7606 2.711 2.711 2.781 2.640 2.746 183,797 2.6774 0.00%
1998-06-01 0 0.770 0.770 0.780 0.770 0.830 400,000 316,700 0.7918 2.711 2.711 2.746 2.711 2.922 113,630 2.7871 -2.53%
1998-05-29 0 0.790 0.790 0.800 0.770 0.790 597,000 466,060 0.7807 2.781 2.781 2.816 2.711 2.781 169,593 2.7481 1.28%
1998-05-28 0 0.780 0.790 0.800 0.780 0.810 340,170 270,177 0.7942 2.746 2.781 2.816 2.746 2.851 96,634 2.7959 -2.50%
1998-05-27 0 0.800 0.800 0.810 0.800 0.840 1,980,000 1,617,560 0.8169 2.816 2.816 2.851 2.816 2.957 562,470 2.8758 -3.61%
1998-05-26 0 0.830 0.820 0.850 0.830 0.900 1,200,000 1,010,040 0.8417 2.922 2.887 2.992 2.922 3.168 340,891 2.9629 -4.60%
1998-05-25 0 0.870 0.860 0.880 0.860 0.880 164,400 143,440 0.8725 3.063 3.027 3.098 3.027 3.098 46,702 3.0714 -1.14%
1998-05-22 0 0.880 0.870 0.890 0.870 0.890 170,000 150,000 0.8824 3.098 3.063 3.133 3.063 3.133 48,293 3.1061 -1.12%
1998-05-21 0 0.890 0.890 0.910 0.870 0.920 974,000 872,180 0.8955 3.133 3.133 3.203 3.063 3.239 276,690 3.1522 1.14%
1998-05-20 0 0.880 0.870 0.890 0.850 0.920 2,186,856 1,910,717 0.8737 3.098 3.063 3.133 2.992 3.239 621,232 3.0757 0.00%
1998-05-19 0 0.880 0.880 0.900 0.860 0.900 1,550,000 1,358,000 0.8761 3.098 3.098 3.168 3.027 3.168 440,317 3.0841 0.00%
1998-05-18 0 0.880 0.880 0.890 0.870 0.880 435,680 382,281 0.8774 3.098 3.098 3.133 3.063 3.098 123,766 3.0887 1.15%
1998-05-15 0 0.870 0.870 0.900 0.870 0.900 1,048,600 918,872 0.8763 3.063 3.063 3.168 3.063 3.168 297,882 3.0847 -3.33%
1998-05-14 0 0.900 0.900 0.920 0.880 0.900 1,252,709 1,118,228 0.8926 3.168 3.168 3.239 3.098 3.168 355,864 3.1423 1.12%
1998-05-13 0 0.890 0.890 0.910 0.890 0.950 2,030,800 1,839,760 0.9059 3.133 3.133 3.203 3.133 3.344 576,901 3.1890 -5.32%
1998-05-12 0 0.940 0.910 0.940 0.910 0.970 629,096 597,758 0.9502 3.309 3.203 3.309 3.203 3.415 178,711 3.3448 -3.09%
1998-05-11 0 0.970 0.960 0.970 0.960 0.980 363,600 352,790 0.9703 3.415 3.379 3.415 3.379 3.450 103,290 3.4155 -1.02%
1998-05-08 0 0.980 0.970 1.000 0.950 0.980 1,024,000 989,500 0.9663 3.450 3.415 3.520 3.344 3.450 290,893 3.4016 1.03%
1998-05-07 0 0.970 0.970 0.980 0.970 0.990 1,165,400 1,141,068 0.9791 3.415 3.415 3.450 3.415 3.485 331,062 3.4467 -3.96%
1998-05-06 0 1.010 1.010 1.020 0.960 1.010 650,000 645,280 0.9927 3.555 3.555 3.591 3.379 3.555 184,649 3.4946 1.00%
1998-05-05 0 1.000 0.990 1.000 0.990 1.050 747,000 759,450 1.0167 3.520 3.485 3.520 3.485 3.696 212,204 3.5789 -4.76%
1998-05-04 0 1.050 1.040 1.060 1.040 1.060 707,641 740,248 1.0461 3.696 3.661 3.731 3.661 3.731 201,023 3.6824 -2.78%
1998-05-01 0 1.080 1.080 1.110 1.080 1.110 683,100 745,920 1.0920 3.802 3.802 3.907 3.802 3.907 194,052 3.8439 -2.70%
1998-04-30 0 1.110 1.090 1.130 1.080 1.110 692,000 760,060 1.0984 3.907 3.837 3.978 3.802 3.907 196,580 3.8664 0.00%
1998-04-29 0 1.110 1.110 1.130 1.110 1.140 50,000 55,800 1.1160 3.907 3.907 3.978 3.907 4.013 14,204 3.9285 -2.63%
1998-04-28 0 1.140 1.120 1.140 1.110 1.150 126,000 141,300 1.1214 4.013 3.943 4.013 3.907 4.048 35,794 3.9476 0.00%
1998-04-27 0 1.140 1.130 1.150 1.140 1.160 290,400 332,936 1.1465 4.013 3.978 4.048 4.013 4.083 82,496 4.0358 -2.56%
1998-04-24 0 1.170 1.170 1.180 1.160 1.180 285,000 332,868 1.1680 4.119 4.119 4.154 4.083 4.154 80,962 4.1114 -1.68%
1998-04-23 0 1.190 1.170 1.190 1.160 1.190 484,000 565,460 1.1683 4.189 4.119 4.189 4.083 4.189 137,493 4.1127 0.85%
1998-04-22 0 1.180 1.170 1.200 1.160 1.190 978,000 1,148,140 1.1740 4.154 4.119 4.224 4.083 4.189 277,826 4.1326 0.85%
1998-04-21 0 1.170 1.170 1.180 1.160 1.180 340,310 398,094 1.1698 4.119 4.119 4.154 4.083 4.154 96,674 4.1179 -1.68%
1998-04-20 0 1.190 1.180 1.190 1.180 1.190 356,000 420,820 1.1821 4.189 4.154 4.189 4.154 4.189 101,131 4.1611 0.00%
1998-04-17 0 1.190 1.180 1.200 1.180 1.200 453,200 537,876 1.1868 4.189 4.154 4.224 4.154 4.224 128,743 4.1779 -0.83%
1998-04-16 0 1.200 1.200 1.210 1.200 1.210 467,200 560,180 1.1990 4.224 4.224 4.259 4.224 4.259 132,720 4.2208 -1.64%
1998-04-15 0 1.220 1.200 1.230 1.180 1.220 1,455,800 1,750,638 1.2025 4.295 4.224 4.330 4.154 4.295 413,557 4.2331 2.52%
1998-04-14 0 1.190 1.180 1.190 1.180 1.210 533,200 639,336 1.1991 4.189 4.154 4.189 4.154 4.259 151,469 4.2209 -1.65%
1998-04-09 0 1.210 1.190 1.210 1.190 1.210 640,000 763,500 1.1930 4.259 4.189 4.259 4.189 4.259 181,808 4.1995 0.83%
1998-04-08 0 1.200 1.190 1.200 1.190 1.210 655,000 786,130 1.2002 4.224 4.189 4.224 4.189 4.259 186,069 4.2249 0.84%
1998-04-07 0 1.190 1.180 1.190 1.170 1.220 366,600 435,644 1.1883 4.189 4.154 4.189 4.119 4.295 104,142 4.1832 -2.46%
1998-04-03 0 1.220 1.220 1.230 1.200 1.220 517,241 625,231 1.2088 4.295 4.295 4.330 4.224 4.295 146,936 4.2551 -0.81%
1998-04-02 0 1.230 1.220 1.230 1.210 1.260 913,000 1,124,010 1.2311 4.330 4.295 4.330 4.259 4.435 259,361 4.3338 -0.81%
1998-04-01 0 1.240 1.240 1.250 1.220 1.260 550,000 683,300 1.2424 4.365 4.365 4.400 4.295 4.435 156,242 4.3734 0.00%
1998-03-31 0 1.240 1.240 1.250 1.240 1.260 867,088 1,080,648 1.2463 4.365 4.365 4.400 4.365 4.435 246,318 4.3872 -0.80%
1998-03-30 0 1.250 1.240 1.250 1.240 1.280 1,437,180 1,806,550 1.2570 4.400 4.365 4.400 4.365 4.506 408,268 4.4249 -2.34%
1998-03-27 0 1.280 1.280 1.290 1.280 1.300 985,200 1,271,196 1.2903 4.506 4.506 4.541 4.506 4.576 279,871 4.5421 -0.78%
1998-03-26 0 1.290 1.280 1.290 1.290 1.320 1,268,400 1,649,320 1.3003 4.541 4.506 4.541 4.541 4.647 360,321 4.5774 -1.53%
1998-03-25 0 1.310 1.300 1.310 1.290 1.320 3,811,600 4,980,298 1.3066 4.611 4.576 4.611 4.541 4.647 1,082,782 4.5995 1.55%
1998-03-24 0 1.290 1.290 1.300 1.270 1.300 1,608,020 2,069,288 1.2869 4.541 4.541 4.576 4.471 4.576 456,799 4.5300 0.78%
1998-03-23 0 1.280 1.270 1.290 1.260 1.280 604,000 770,080 1.2750 4.506 4.471 4.541 4.435 4.506 171,582 4.4881 1.59%
1998-03-20 0 1.260 1.260 1.280 1.260 1.300 2,687,634 3,450,753 1.2839 4.435 4.435 4.506 4.435 4.576 763,491 4.5197 -0.79%
1998-03-19 0 1.270 1.270 1.280 1.230 1.280 1,899,400 2,390,478 1.2585 4.471 4.471 4.506 4.330 4.506 539,573 4.4303 1.60%
1998-03-18 0 1.250 1.220 1.250 1.240 1.270 1,362,000 1,706,080 1.2526 4.400 4.295 4.400 4.365 4.471 386,911 4.4095 -1.57%
1998-03-17 0 1.270 1.260 1.280 1.260 1.280 1,186,000 1,505,180 1.2691 4.471 4.435 4.506 4.435 4.506 336,914 4.4676 0.00%
1998-03-16 0 1.270 1.270 1.280 1.270 1.290 733,780 938,832 1.2794 4.471 4.471 4.506 4.471 4.541 208,449 4.5039 -1.55%
1998-03-13 0 1.290 1.280 1.300 1.270 1.290 1,143,600 1,464,996 1.2810 4.541 4.506 4.576 4.471 4.541 324,869 4.5095 0.78%
1998-03-12 0 1.280 1.270 1.280 1.270 1.320 1,237,000 1,603,240 1.2961 4.506 4.471 4.506 4.471 4.647 351,401 4.5624 -3.03%
1998-03-11 0 1.320 1.300 1.320 1.280 1.330 1,972,112 2,586,599 1.3116 4.647 4.576 4.647 4.506 4.682 560,229 4.6170 3.13%
1998-03-10 0 1.280 1.280 1.290 1.280 1.310 1,260,000 1,630,720 1.2942 4.506 4.506 4.541 4.506 4.611 357,935 4.5559 -1.54%
1998-03-09 0 1.300 1.300 1.320 1.280 1.300 883,460 1,143,605 1.2945 4.576 4.576 4.647 4.506 4.576 250,969 4.5568 0.00%
1998-03-06 0 1.300 1.290 1.320 1.260 1.300 1,576,000 2,027,860 1.2867 4.576 4.541 4.647 4.435 4.576 447,703 4.5295 2.36%
1998-03-05 0 1.270 1.270 1.280 1.270 1.360 3,086,000 4,016,860 1.3016 4.471 4.471 4.506 4.471 4.787 876,657 4.5820 -7.97%
1998-03-04 0 1.380 1.370 1.380 1.360 1.410 2,134,000 2,930,320 1.3732 4.858 4.823 4.858 4.787 4.963 606,217 4.8338 -0.72%
1998-03-03 0 1.390 1.380 1.390 1.370 1.400 814,000 1,126,220 1.3836 4.893 4.858 4.893 4.823 4.928 231,237 4.8704 0.72%
1998-03-02 0 1.380 1.370 1.380 1.380 1.440 4,613,400 6,497,262 1.4083 4.858 4.823 4.858 4.858 5.069 1,310,554 4.9576 -2.82%
1998-02-27 0 1.420 1.400 1.420 1.370 1.420 3,578,913 5,013,430 1.4008 4.999 4.928 4.999 4.823 4.999 1,016,682 4.9312 3.65%
1998-02-26 0 1.370 1.380 1.390 1.360 1.420 5,511,816 7,692,277 1.3956 4.823 4.858 4.893 4.787 4.999 1,565,772 4.9128 0.74%
1998-02-25 0 1.360 1.350 1.360 1.340 1.370 1,243,428 1,682,979 1.3535 4.787 4.752 4.787 4.717 4.823 353,227 4.7646 1.49%
1998-02-24 0 1.340 1.340 1.350 1.310 1.360 1,660,600 2,216,624 1.3348 4.717 4.717 4.752 4.611 4.787 471,736 4.6989 1.52%
1998-02-23 0 1.320 1.310 1.320 1.310 1.380 1,508,000 2,037,360 1.3510 4.647 4.611 4.647 4.611 4.858 428,386 4.7559 -2.94%
1998-02-20 0 1.360 1.340 1.360 1.300 1.370 2,523,000 3,375,250 1.3378 4.787 4.717 4.787 4.576 4.823 716,723 4.7093 0.00%
1998-02-19 0 1.360 1.360 1.370 1.350 1.510 10,647,400 15,261,384 1.4333 4.787 4.787 4.823 4.752 5.315 3,024,666 5.0456 -4.23%
1998-02-18 0 1.420 1.420 1.430 1.270 1.430 3,798,600 5,104,114 1.3437 4.999 4.999 5.034 4.471 5.034 1,079,089 4.7300 10.94%
1998-02-17 0 1.280 1.270 1.280 1.250 1.320 1,838,000 2,350,720 1.2790 4.506 4.471 4.506 4.400 4.647 522,131 4.5022 2.40%
1998-02-16 0 1.250 1.250 1.260 1.200 1.300 2,623,700 3,272,025 1.2471 4.400 4.400 4.435 4.224 4.576 745,329 4.3900 -5.30%
1998-02-13 0 1.320 1.320 1.330 1.280 1.420 6,637,000 8,958,970 1.3499 4.647 4.647 4.682 4.506 4.999 1,885,409 4.7517 -5.71%
1998-02-12 0 1.400 1.400 1.410 1.360 1.470 9,026,100 12,806,434 1.4188 4.928 4.928 4.963 4.787 5.175 2,564,094 4.9945 1.45%
1998-02-11 0 1.380 1.370 1.380 1.360 1.530 29,085,200 42,782,942 1.4710 4.858 4.823 4.858 4.787 5.386 8,262,394 5.1780 2.99%
1998-02-10 0 1.340 1.340 1.350 1.110 1.340 13,586,000 16,460,850 1.2116 4.717 4.717 4.752 3.907 4.717 3,859,450 4.2651 17.54%
1998-02-09 0 1.140 1.130 1.140 1.070 1.150 6,062,000 6,761,880 1.1155 4.013 3.978 4.013 3.767 4.048 1,722,066 3.9266 7.55%
1998-02-06 0 1.060 1.060 1.070 1.050 1.100 6,731,000 7,265,810 1.0795 3.731 3.731 3.767 3.696 3.872 1,912,112 3.7999 -0.93%
1998-02-05 0 1.070 1.070 1.080 1.000 1.080 2,605,000 2,680,350 1.0289 3.767 3.767 3.802 3.520 3.802 740,017 3.6220 7.00%
1998-02-04 0 1.000 0.990 1.000 0.980 1.030 6,597,807 6,618,059 1.0031 3.520 3.485 3.520 3.450 3.626 1,874,276 3.5310 4.17%
1998-02-03 0 0.960 0.930 0.970 0.930 1.040 7,307,400 7,092,224 0.9706 3.379 3.274 3.415 3.274 3.661 2,075,854 3.4165 3.23%
1998-02-02 0 0.930 0.930 0.940 0.880 0.950 2,822,420 2,585,244 0.9160 3.274 3.274 3.309 3.098 3.344 801,780 3.2244 9.41%
1998-01-27 0 0.850 0.850 0.880 0.850 0.880 1,640,000 1,397,180 0.8519 2.992 2.992 3.098 2.992 3.098 465,884 2.9990 1.19%
1998-01-26 0 0.840 0.840 0.850 0.830 0.850 764,200 644,156 0.8429 2.957 2.957 2.992 2.922 2.992 217,091 2.9672 -1.18%
1998-01-23 0 0.850 0.830 0.850 0.810 0.870 897,097 752,183 0.8385 2.992 2.922 2.992 2.851 3.063 254,843 2.9516 -2.30%
1998-01-22 0 0.870 0.870 0.890 0.860 0.910 1,484,882 1,311,313 0.8831 3.063 3.063 3.133 3.027 3.203 421,819 3.1087 0.00%
1998-01-21 0 0.870 0.870 0.890 0.870 0.900 1,606,000 1,418,780 0.8834 3.063 3.063 3.133 3.063 3.168 456,225 3.1098 -3.33%
1998-01-20 0 0.900 0.900 0.920 0.850 0.980 2,167,800 2,014,700 0.9294 3.168 3.168 3.239 2.992 3.450 615,819 3.2716 1.12%
1998-01-19 0 0.890 0.900 0.920 0.860 0.920 4,065,375 3,578,340 0.8802 3.133 3.168 3.239 3.027 3.239 1,154,874 3.0985 9.88%
1998-01-16 0 0.810 0.810 0.820 0.790 0.950 7,118,977 6,137,386 0.8621 2.851 2.851 2.887 2.781 3.344 2,022,327 3.0348 -14.74%
1998-01-15 0 0.950 0.950 0.970 0.890 0.980 3,274,895 3,104,197 0.9479 3.344 3.344 3.415 3.133 3.450 930,318 3.3367 -5.00%
1998-01-14 0 1.000 0.990 1.020 0.990 1.080 3,111,255 3,190,237 1.0254 3.520 3.485 3.591 3.485 3.802 883,831 3.6096 -4.76%
1998-01-13 0 1.050 1.040 1.060 1.020 1.100 1,825,000 1,955,360 1.0714 3.696 3.661 3.731 3.591 3.872 518,438 3.7716 2.94%
1998-01-12 0 1.020 1.000 1.040 0.990 1.090 1,177,100 1,196,572 1.0165 3.591 3.520 3.661 3.485 3.837 334,385 3.5784 -14.29%
1998-01-09 0 1.190 1.190 1.220 1.140 1.200 778,943 912,131 1.1710 4.189 4.189 4.295 4.013 4.224 221,279 4.1221 -0.83%
1998-01-08 0 1.200 1.180 1.210 1.180 1.240 1,335,200 1,616,712 1.2108 4.224 4.154 4.259 4.154 4.365 379,298 4.2624 -6.25%
1998-01-07 0 1.280 1.280 1.300 1.280 1.320 693,010 898,492 1.2965 4.506 4.506 4.576 4.506 4.647 196,867 4.5639 -5.19%
1998-01-06 0 1.350 1.340 1.350 1.340 1.380 500,000 677,860 1.3557 4.752 4.717 4.752 4.717 4.858 142,038 4.7724 -2.17%
1998-01-05 0 1.380 1.370 1.380 1.380 1.390 730,600 1,009,152 1.3813 4.858 4.823 4.858 4.858 4.893 207,546 4.8623 -1.43%
1998-01-02 0 1.400 1.390 1.410 1.400 1.400 383,000 536,140 1.3998 4.928 4.893 4.963 4.928 4.928 108,801 4.9277 0.00%
1997-12-31 0 1.400 1.390 1.400 1.400 1.420 316,000 444,700 1.4073 4.928 4.893 4.928 4.928 4.999 89,768 4.9539 -0.71%
1997-12-30 0 1.410 1.400 1.410 1.380 1.410 1,069,000 1,488,320 1.3923 4.963 4.928 4.963 4.858 4.963 303,677 4.9010 1.44%
1997-12-29 0 1.390 1.380 1.400 1.370 1.390 447,000 616,380 1.3789 4.893 4.858 4.928 4.823 4.893 126,982 4.8541 0.72%
1997-12-24 0 1.380 1.360 1.380 1.370 1.390 777,200 1,075,740 1.3841 4.858 4.787 4.858 4.823 4.893 220,784 4.8724 -0.72%
1997-12-23 0 1.390 1.390 1.420 1.390 1.450 1,002,600 1,418,390 1.4147 4.893 4.893 4.999 4.893 5.104 284,814 4.9801 -3.47%
1997-12-22 0 1.440 1.440 1.480 1.430 1.500 450,600 659,548 1.4637 5.069 5.069 5.210 5.034 5.280 128,004 5.1525 -5.26%
1997-12-19 0 1.520 1.500 1.540 1.500 1.520 263,000 395,870 1.5052 5.351 5.280 5.421 5.280 5.351 74,712 5.2986 -1.30%
1997-12-18 0 1.540 1.520 1.540 1.540 1.570 273,000 421,680 1.5446 5.421 5.351 5.421 5.421 5.527 77,553 5.4373 0.00%
1997-12-17 0 1.540 1.520 1.540 1.520 1.550 521,400 799,498 1.5334 5.421 5.351 5.421 5.351 5.456 148,117 5.3977 1.99%
1997-12-16 0 1.510 1.510 1.530 1.510 1.530 374,000 566,920 1.5158 5.315 5.315 5.386 5.315 5.386 106,244 5.3360 -1.63%
1997-12-15 0 1.570 1.570 1.590 1.570 1.580 378,284 595,662 1.5746 5.403 5.403 5.472 5.403 5.438 109,911 5.4195 -1.26%
1997-12-12 0 1.590 1.590 1.600 1.560 1.600 2,508,000 3,937,220 1.5699 5.472 5.472 5.507 5.369 5.507 728,706 5.4030 -1.24%
1997-12-11 0 1.610 1.590 1.610 1.560 1.610 1,385,000 2,198,900 1.5877 5.541 5.472 5.541 5.369 5.541 402,416 5.4643 -2.42%
1997-12-10 0 1.650 1.640 1.650 1.640 1.680 1,043,000 1,740,828 1.6691 5.679 5.644 5.679 5.644 5.782 303,047 5.7444 -2.37%
1997-12-09 0 1.690 1.670 1.680 1.660 1.690 768,560 1,293,685 1.6833 5.816 5.748 5.782 5.713 5.816 223,307 5.7933 0.60%
1997-12-08 0 1.680 1.640 1.680 1.640 1.700 2,327,800 3,904,864 1.6775 5.782 5.644 5.782 5.644 5.851 676,349 5.7734 1.20%
1997-12-05 0 1.660 1.640 1.660 1.620 1.680 1,429,261 2,367,032 1.6561 5.713 5.644 5.713 5.576 5.782 415,276 5.6999 0.61%
1997-12-04 0 1.650 1.640 1.650 1.640 1.660 765,600 1,261,218 1.6474 5.679 5.644 5.679 5.644 5.713 222,447 5.6697 1.23%
1997-12-03 0 1.630 1.620 1.630 1.620 1.670 790,000 1,289,700 1.6325 5.610 5.576 5.610 5.576 5.748 229,537 5.6187 -1.81%
1997-12-02 0 1.660 1.650 1.670 1.640 1.680 1,973,600 3,277,680 1.6608 5.713 5.679 5.748 5.644 5.782 573,435 5.7159 1.84%
1997-12-01 0 1.630 1.630 1.640 1.610 1.640 1,006,411 1,633,365 1.6230 5.610 5.610 5.644 5.541 5.644 292,416 5.5858 0.62%
1997-11-28 0 1.620 1.610 1.620 1.550 1.620 826,000 1,313,370 1.5900 5.576 5.541 5.576 5.335 5.576 239,997 5.4725 3.18%
1997-11-27 0 1.570 1.570 1.580 1.550 1.600 992,000 1,568,720 1.5814 5.403 5.403 5.438 5.335 5.507 288,228 5.4426 -0.63%
1997-11-26 0 1.580 1.560 1.590 1.560 1.640 3,464,815 5,557,335 1.6039 5.438 5.369 5.472 5.369 5.644 1,006,712 5.5203 -0.63%
1997-11-25 0 1.590 1.580 1.600 1.540 1.600 530,571 838,808 1.5810 5.472 5.438 5.507 5.300 5.507 154,159 5.4412 1.27%
1997-11-24 0 1.570 1.570 1.610 1.540 1.630 1,793,801 2,861,422 1.5952 5.403 5.403 5.541 5.300 5.610 521,194 5.4901 1.29%
1997-11-21 0 1.550 1.550 1.560 1.520 1.560 1,161,000 1,798,730 1.5493 5.335 5.335 5.369 5.231 5.369 337,332 5.3322 2.65%
1997-11-20 0 1.510 1.500 1.530 1.500 1.540 2,500,600 3,775,034 1.5097 5.197 5.163 5.266 5.163 5.300 726,556 5.1958 -1.31%
1997-11-19 0 1.530 1.510 1.530 1.500 1.530 2,254,044 3,424,624 1.5193 5.266 5.197 5.266 5.163 5.266 654,919 5.2291 -3.16%
1997-11-18 0 1.580 1.560 1.580 1.560 1.600 1,287,000 2,044,664 1.5887 5.438 5.369 5.438 5.369 5.507 373,941 5.4679 -0.63%
1997-11-17 0 1.590 1.590 1.600 1.580 1.630 1,654,398 2,647,157 1.6001 5.472 5.472 5.507 5.438 5.610 480,690 5.5070 1.27%
1997-11-14 0 1.570 1.560 1.580 1.540 1.590 1,462,000 2,262,230 1.5474 5.403 5.369 5.438 5.300 5.472 424,788 5.3255 1.29%
1997-11-13 0 1.550 1.540 1.590 1.470 1.590 755,988 1,147,583 1.5180 5.335 5.300 5.472 5.059 5.472 219,654 5.2245 1.97%
1997-11-12 0 1.520 1.500 1.520 1.500 1.550 527,260 799,347 1.5160 5.231 5.163 5.231 5.163 5.335 153,197 5.2178 -2.56%
1997-11-11 0 1.560 1.560 1.580 1.560 1.640 1,336,060 2,120,785 1.5873 5.369 5.369 5.438 5.369 5.644 388,196 5.4632 -1.27%
1997-11-10 0 1.580 1.580 1.600 1.560 1.650 920,270 1,459,045 1.5855 5.438 5.438 5.507 5.369 5.679 267,387 5.4567 -3.07%
1997-11-07 0 1.630 1.620 1.650 1.620 1.660 533,288 872,296 1.6357 5.610 5.576 5.679 5.576 5.713 154,948 5.6296 -4.12%
1997-11-06 0 1.700 1.690 1.700 1.700 1.730 593,702 1,016,127 1.7115 5.851 5.816 5.851 5.851 5.954 172,502 5.8905 -2.30%
1997-11-05 0 1.740 1.720 1.740 1.730 1.780 391,000 683,840 1.7490 5.989 5.920 5.989 5.954 6.126 113,606 6.0194 -1.69%
1997-11-04 0 1.770 1.730 1.770 1.760 1.880 1,334,200 2,406,804 1.8039 6.092 5.954 6.092 6.057 6.470 387,656 6.2086 0.57%
1997-11-03 0 1.760 1.730 1.760 1.720 1.830 1,950,200 3,497,286 1.7933 6.057 5.954 6.057 5.920 6.298 566,636 6.1720 6.02%
1997-10-31 0 1.660 1.650 1.680 1.580 1.680 2,518,274 4,097,535 1.6271 5.713 5.679 5.782 5.438 5.782 731,692 5.6001 2.47%
1997-10-30 0 1.620 1.610 1.620 1.590 1.630 2,316,999 3,730,928 1.6102 5.576 5.541 5.576 5.472 5.610 673,211 5.5420 0.62%
1997-10-29 0 1.610 1.600 1.650 1.580 1.640 2,587,800 4,150,670 1.6039 5.541 5.507 5.679 5.438 5.644 751,893 5.5203 7.33%
1997-10-28 0 1.500 1.480 1.590 1.500 1.650 2,806,800 4,373,588 1.5582 5.163 5.094 5.472 5.163 5.679 815,524 5.3629 -14.29%
1997-10-27 0 1.750 1.760 1.780 1.700 1.800 2,206,464 3,873,092 1.7553 6.023 6.057 6.126 5.851 6.195 641,094 6.0414 -2.78%
1997-10-24 0 1.800 1.790 1.810 1.700 1.850 4,399,800 7,842,426 1.7825 6.195 6.161 6.230 5.851 6.367 1,278,374 6.1347 -1.64%
1997-10-23 0 1.830 1.810 1.830 1.810 1.960 6,338,200 11,797,240 1.8613 6.298 6.230 6.298 6.230 6.746 1,841,582 6.4060 -8.50%
1997-10-22 0 2.000 2.000 2.025 1.960 2.100 4,621,000 9,297,435 2.0120 6.883 6.883 6.969 6.746 7.228 1,342,645 6.9247 -3.61%
1997-10-21 0 2.075 2.050 2.075 2.025 2.225 2,954,202 6,288,804 2.1288 7.142 7.056 7.142 6.969 7.658 858,352 7.3266 -6.74%
1997-10-20 0 2.225 2.225 2.275 2.225 2.275 626,712 1,401,142 2.2357 7.658 7.658 7.830 7.658 7.830 182,093 7.6947 -3.26%
1997-10-17 0 2.300 2.300 2.350 2.300 2.350 1,394,100 3,221,610 2.3109 7.916 7.916 8.088 7.916 8.088 405,060 7.9534 0.00%
1997-10-16 0 2.300 2.275 2.325 2.250 2.325 1,664,926 3,823,990 2.2968 7.916 7.830 8.002 7.744 8.002 483,749 7.9049 0.00%
1997-10-15 0 2.300 2.300 2.325 2.150 2.350 2,748,360 6,165,774 2.2434 7.916 7.916 8.002 7.400 8.088 798,544 7.7213 -3.16%
1997-10-14 0 2.375 2.375 2.400 2.350 2.425 1,214,420 2,900,245 2.3882 8.174 8.174 8.260 8.088 8.346 352,853 8.2194 -1.04%
1997-10-13 0 2.400 2.375 2.425 2.275 2.450 2,182,147 5,180,119 2.3739 8.260 8.174 8.346 7.830 8.432 634,029 8.1702 -4.00%
1997-10-09 0 2.500 2.475 2.500 2.450 2.600 1,208,700 3,016,045 2.4953 8.604 8.518 8.604 8.432 8.948 351,191 8.5880 -2.91%
1997-10-08 0 2.575 2.575 2.625 2.575 2.650 603,000 1,559,575 2.5864 8.862 8.862 9.035 8.862 9.121 175,203 8.9015 -0.96%
1997-10-07 0 2.600 2.575 2.625 2.575 2.625 406,200 1,054,740 2.5966 8.948 8.862 9.035 8.862 9.035 118,023 8.9368 0.00%
1997-10-06 0 2.600 2.600 2.625 2.600 2.650 770,400 2,013,480 2.6136 8.948 8.948 9.035 8.948 9.121 223,842 8.9951 -1.89%
1997-10-03 0 2.650 2.625 2.650 2.600 2.700 432,000 1,144,650 2.6497 9.121 9.035 9.121 8.948 9.293 125,519 9.1193 -2.75%
1997-09-30 0 2.725 2.725 2.750 2.575 2.725 1,559,000 4,103,550 2.6322 9.379 9.379 9.465 8.862 9.379 452,972 9.0592 5.83%
1997-09-29 0 2.575 2.575 2.600 2.575 2.700 755,026 1,997,444 2.6455 8.862 8.862 8.948 8.862 9.293 219,375 9.1052 -0.96%
1997-09-26 0 2.600 2.575 2.600 2.550 2.650 906,000 2,352,950 2.5971 8.948 8.862 8.948 8.776 9.121 263,241 8.9384 1.96%
1997-09-25 0 2.550 2.550 2.600 2.475 2.550 375,000 940,450 2.5079 8.776 8.776 8.948 8.518 8.776 108,957 8.6314 3.03%
1997-09-24 0 2.475 2.450 2.475 2.450 2.550 1,002,000 2,510,500 2.5055 8.518 8.432 8.518 8.432 8.776 291,134 8.6232 -1.98%
1997-09-23 0 2.525 2.525 2.550 2.500 2.575 570,100 1,443,090 2.5313 8.690 8.690 8.776 8.604 8.862 165,644 8.7120 -1.94%
1997-09-22 0 2.575 2.550 2.600 2.550 2.725 920,620 2,379,888 2.5851 8.862 8.776 8.948 8.776 9.379 267,489 8.8972 -4.63%
1997-09-19 0 2.700 2.700 2.725 2.700 2.750 780,000 2,127,700 2.7278 9.293 9.293 9.379 9.293 9.465 226,631 9.3884 0.00%
1997-09-18 0 2.700 2.675 2.700 2.600 2.850 1,903,000 5,229,750 2.7482 9.293 9.207 9.293 8.948 9.809 552,922 9.4584 -2.78%
1997-09-16 0 3.225 3.225 3.250 3.175 3.250 6,321,052 20,251,409 3.2038 9.559 9.559 9.633 9.410 9.633 2,132,680 9.4958 0.78%
1997-09-15 0 3.200 3.200 3.225 3.175 3.275 3,913,130 12,606,800 3.2217 9.484 9.484 9.559 9.410 9.707 1,320,263 9.5487 0.79%
1997-09-12 0 3.175 3.175 3.200 3.150 3.200 4,669,110 14,779,886 3.1655 9.410 9.410 9.484 9.336 9.484 1,575,326 9.3821 0.00%
1997-09-11 0 3.175 3.175 3.200 3.150 3.200 1,777,220 5,637,230 3.1719 9.410 9.410 9.484 9.336 9.484 599,622 9.4013 -0.78%
1997-09-10 0 3.200 3.175 3.200 3.175 3.250 4,393,810 14,077,496 3.2039 9.484 9.410 9.484 9.410 9.633 1,482,442 9.4962 -0.78%
1997-09-09 0 3.225 3.200 3.225 3.175 3.275 2,970,000 9,517,550 3.2046 9.559 9.484 9.559 9.410 9.707 1,002,058 9.4980 1.57%
1997-09-08 0 3.175 3.175 3.200 3.175 3.275 2,089,074 6,697,976 3.2062 9.410 9.410 9.484 9.410 9.707 704,839 9.5028 0.00%
1997-09-05 0 3.175 3.175 3.200 3.175 3.200 2,892,296 9,204,953 3.1826 9.410 9.410 9.484 9.410 9.484 975,841 9.4328 0.00%
1997-09-04 0 3.175 3.175 3.200 3.125 3.225 4,983,888 15,814,645 3.1732 9.410 9.410 9.484 9.262 9.559 1,681,530 9.4049 -1.55%
1997-09-03 0 3.225 3.200 3.225 3.125 3.250 6,138,306 19,540,768 3.1834 9.559 9.484 9.559 9.262 9.633 2,071,023 9.4353 4.03%
1997-09-02 0 3.100 3.100 3.125 2.850 3.200 6,303,520 19,098,208 3.0298 9.188 9.188 9.262 8.447 9.484 2,126,765 8.9799 0.81%
1997-09-01 0 3.075 3.075 3.100 3.050 3.200 5,597,130 17,569,840 3.1391 9.114 9.114 9.188 9.040 9.484 1,888,433 9.3039 -3.15%
1997-08-29 0 3.175 3.175 3.200 3.000 3.200 5,611,868 17,638,823 3.1431 9.410 9.410 9.484 8.892 9.484 1,893,406 9.3159 -0.78%
1997-08-28 0 3.200 3.200 3.225 3.200 3.350 4,501,140 14,717,445 3.2697 9.484 9.484 9.559 9.484 9.929 1,518,654 9.6911 -3.03%
1997-08-27 0 3.300 3.275 3.300 3.200 3.350 6,014,920 19,596,267 3.2579 9.781 9.707 9.781 9.484 9.929 2,029,393 9.6562 0.00%
1997-08-26 0 3.300 3.300 3.325 3.250 3.375 5,157,188 16,977,666 3.2920 9.781 9.781 9.855 9.633 10.00 1,740,000 9.7573 0.00%
1997-08-25 0 3.300 3.275 3.300 3.150 3.325 7,364,828 24,082,851 3.2700 9.781 9.707 9.781 9.336 9.855 2,484,843 9.6919 4.76%
1997-08-22 0 3.150 3.150 3.175 3.100 3.250 4,372,960 13,822,180 3.1608 9.336 9.336 9.410 9.188 9.633 1,475,407 9.3684 -1.56%
1997-08-21 0 3.200 3.175 3.200 3.150 3.350 3,811,670 12,377,261 3.2472 9.484 9.410 9.484 9.336 9.929 1,286,031 9.6244 -2.29%
1997-08-20 0 3.275 3.250 3.275 3.200 3.350 3,900,681 12,753,230 3.2695 9.707 9.633 9.707 9.484 9.929 1,316,063 9.6904 3.97%
1997-08-19 0 3.150 3.125 3.150 3.075 3.275 8,487,990 26,690,919 3.1446 9.336 9.262 9.336 9.114 9.707 2,863,790 9.3201 -4.55%
1997-08-15 0 3.300 3.275 3.300 3.275 3.500 15,310,572 51,652,180 3.3736 9.781 9.707 9.781 9.707 10.37 5,165,683 9.9991 3.12%
1997-08-14 0 3.200 3.200 3.250 3.125 3.300 4,363,100 13,999,245 3.2086 9.484 9.484 9.633 9.262 9.781 1,472,080 9.5098 1.59%
1997-08-13 0 3.150 3.150 3.175 3.000 3.200 4,975,120 15,279,834 3.0712 9.336 9.336 9.410 8.892 9.484 1,678,572 9.1029 1.61%
1997-08-12 0 3.100 3.075 3.100 3.075 3.250 4,139,778 13,014,753 3.1438 9.188 9.114 9.188 9.114 9.633 1,396,733 9.3180 -3.88%
1997-08-11 0 3.225 3.225 3.250 3.175 3.225 3,951,778 12,641,857 3.1990 9.559 9.559 9.633 9.410 9.559 1,333,303 9.4816 -1.53%
1997-08-08 0 3.275 3.275 3.300 3.100 3.400 5,074,339 16,610,164 3.2734 9.707 9.707 9.781 9.188 10.08 1,712,047 9.7019 2.34%
1997-08-07 0 3.200 3.250 3.300 3.200 3.600 12,387,015 42,163,429 3.4038 9.484 9.633 9.781 9.484 10.67 4,179,294 10.089 -9.86%
1997-08-06 0 3.550 3.525 3.550 3.300 3.575 22,679,812 77,916,705 3.4355 10.52 10.45 10.52 9.781 10.60 7,652,014 10.183 10.08%
1997-08-05 0 3.225 3.225 3.250 2.975 3.250 9,986,578 30,854,024 3.0895 9.559 9.559 9.633 8.818 9.633 3,369,403 9.1571 8.40%
1997-08-04 0 2.975 2.950 2.975 2.925 3.025 3,967,317 11,891,787 2.9974 8.818 8.744 8.818 8.669 8.966 1,338,546 8.8841 -0.83%
1997-08-01 0 3.000 3.000 3.025 3.000 3.100 6,423,536 19,502,504 3.0361 8.892 8.892 8.966 8.892 9.188 2,167,257 8.9987 0.00%
1997-07-31 0 3.000 3.000 3.025 2.900 3.075 16,362,018 49,062,202 2.9985 8.892 8.892 8.966 8.595 9.114 5,520,433 8.8874 8.11%
1997-07-30 0 2.775 2.750 2.800 2.775 2.825 2,519,620 7,045,618 2.7963 8.225 8.151 8.299 8.225 8.373 850,103 8.2880 0.91%
1997-07-29 0 2.750 2.750 2.775 2.750 2.775 1,499,120 4,129,412 2.7546 8.151 8.151 8.225 8.151 8.225 505,793 8.1642 -0.90%
1997-07-28 0 2.775 2.750 2.775 2.750 2.775 865,510 2,380,893 2.7509 8.225 8.151 8.225 8.151 8.225 292,017 8.1533 0.91%
1997-07-25 0 2.750 2.750 2.775 2.725 2.800 2,506,188 6,909,239 2.7569 8.151 8.151 8.225 8.077 8.299 845,571 8.1711 0.92%
1997-07-24 0 2.725 2.700 2.725 2.700 2.750 1,027,010 2,806,326 2.7325 8.077 8.003 8.077 8.003 8.151 346,506 8.0989 0.00%
1997-07-23 0 2.725 2.700 2.725 2.700 2.750 1,940,518 5,323,590 2.7434 8.077 8.003 8.077 8.003 8.151 654,718 8.1311 0.93%
1997-07-22 0 2.700 2.700 2.725 2.675 2.725 1,344,000 3,630,550 2.7013 8.003 8.003 8.077 7.928 8.077 453,456 8.0064 -0.92%
1997-07-21 0 2.725 2.725 2.750 2.725 2.750 1,901,137 5,199,856 2.7351 8.077 8.077 8.151 8.077 8.151 641,431 8.1067 -0.91%
1997-07-18 0 2.750 2.725 2.775 2.725 2.775 968,139 2,660,561 2.7481 8.151 8.077 8.225 8.077 8.225 326,643 8.1452 0.00%
1997-07-17 0 2.750 2.750 2.775 2.750 2.800 3,410,792 9,435,528 2.7664 8.151 8.151 8.225 8.151 8.299 1,150,778 8.1993 -0.90%
1997-07-16 0 2.775 2.750 2.775 2.700 2.800 5,502,244 15,057,641 2.7366 8.225 8.151 8.225 8.003 8.299 1,856,420 8.1111 0.00%
1997-07-15 0 2.775 2.775 2.800 2.750 2.850 10,801,922 30,307,160 2.8057 8.225 8.225 8.299 8.151 8.447 3,644,495 8.3159 1.83%
1997-07-14 0 2.725 2.725 2.750 2.650 2.750 10,017,534 27,152,981 2.7105 8.077 8.077 8.151 7.854 8.151 3,379,848 8.0338 4.81%
1997-07-11 0 2.600 2.600 2.675 2.525 2.750 8,412,103 22,181,852 2.6369 7.706 7.706 7.928 7.484 8.151 2,838,186 7.8155 2.97%
1997-07-10 0 2.525 2.525 2.550 2.450 2.550 2,154,800 5,427,830 2.5189 7.484 7.484 7.558 7.262 7.558 727,015 7.4659 1.00%
1997-07-09 0 2.500 2.475 2.500 2.450 2.550 2,906,102 7,292,240 2.5093 7.410 7.336 7.410 7.262 7.558 980,499 7.4373 -0.99%
1997-07-08 0 2.525 2.500 2.525 2.500 2.575 1,384,848 3,494,938 2.5237 7.484 7.410 7.484 7.410 7.632 467,238 7.4800 2.02%
1997-07-07 0 2.475 2.475 2.500 2.475 2.550 2,810,900 7,039,865 2.5045 7.336 7.336 7.410 7.336 7.558 948,378 7.4231 -1.00%
1997-07-04 0 2.500 2.475 2.500 2.475 2.550 1,674,000 4,200,400 2.5092 7.410 7.336 7.410 7.336 7.558 564,796 7.4370 -0.99%
1997-07-03 0 2.525 2.525 2.550 2.500 2.550 1,621,872 4,084,860 2.5186 7.484 7.484 7.558 7.410 7.558 547,209 7.4649 -0.98%
1997-06-27 0 2.550 2.550 2.600 2.550 2.600 2,216,556 5,693,118 2.5685 7.558 7.558 7.706 7.558 7.706 747,851 7.6126 0.00%
1997-06-26 0 2.550 2.550 2.600 2.550 2.600 3,437,200 8,742,951 2.5436 7.558 7.558 7.706 7.558 7.706 1,159,688 7.5391 0.00%
1997-06-25 0 2.550 2.550 2.600 2.550 2.675 2,901,609 7,471,365 2.5749 7.558 7.558 7.706 7.558 7.928 978,983 7.6318 -1.92%
1997-06-24 0 2.600 2.600 2.625 2.575 2.625 834,232 2,174,759 2.6069 7.706 7.706 7.780 7.632 7.780 281,464 7.7266 -0.95%
1997-06-23 0 2.625 2.600 2.650 2.600 2.675 826,474 2,179,485 2.6371 7.780 7.706 7.854 7.706 7.928 278,847 7.8161 -1.87%
1997-06-20 0 2.675 2.675 2.700 2.600 2.725 3,605,096 9,533,287 2.6444 7.928 7.928 8.003 7.706 8.077 1,216,335 7.8377 1.90%
1997-06-19 0 2.625 2.600 2.650 2.525 2.725 1,642,662 4,353,405 2.6502 7.780 7.706 7.854 7.484 8.077 554,223 7.8550 3.96%
1997-06-18 0 2.525 2.525 2.550 2.525 2.575 745,530 1,897,962 2.5458 7.484 7.484 7.558 7.484 7.632 251,537 7.5455 -0.98%
1997-06-17 0 2.550 2.550 2.600 2.550 2.600 1,695,930 4,367,063 2.5750 7.558 7.558 7.706 7.558 7.706 572,195 7.6321 -0.97%
1997-06-16 0 2.575 2.575 2.600 2.525 2.600 1,654,880 4,262,206 2.5755 7.632 7.632 7.706 7.484 7.706 558,345 7.6336 0.98%
1997-06-13 0 2.550 2.550 2.575 2.500 2.575 1,666,648 4,218,456 2.5311 7.558 7.558 7.632 7.410 7.632 562,316 7.5019 0.99%
1997-06-12 0 2.525 2.500 2.525 2.500 2.650 2,085,878 5,354,093 2.5668 7.484 7.410 7.484 7.410 7.854 703,761 7.6078 -4.72%
1997-06-11 0 2.650 2.650 2.675 2.650 2.700 3,054,702 8,146,433 2.6669 7.854 7.854 7.928 7.854 8.003 1,030,636 7.9043 -2.75%
1997-06-10 0 2.725 2.725 2.750 2.700 2.775 2,646,000 7,214,800 2.7267 8.077 8.077 8.151 8.003 8.225 892,742 8.0816 -0.91%
1997-06-06 0 2.750 2.725 2.750 2.700 2.775 4,554,196 12,546,860 2.7550 8.151 8.077 8.151 8.003 8.225 1,536,555 8.1656 0.00%
1997-06-05 0 2.750 2.725 2.750 2.700 2.750 1,011,860 2,744,543 2.7124 8.151 8.077 8.151 8.003 8.151 341,395 8.0392 2.80%
1997-06-04 0 2.675 2.675 2.700 2.675 2.725 1,966,950 5,320,945 2.7052 7.928 7.928 8.003 7.928 8.077 663,636 8.0179 -0.93%
1997-06-03 0 2.700 2.675 2.700 2.675 2.750 6,287,622 17,052,356 2.7121 8.003 7.928 8.003 7.928 8.151 2,121,401 8.0383 0.00%
1997-06-02 0 2.700 2.700 2.725 2.700 2.750 1,767,668 4,826,453 2.7304 8.003 8.003 8.077 8.003 8.151 596,399 8.0927 -0.92%
1997-05-30 0 2.725 2.700 2.725 2.650 2.775 1,756,000 4,759,700 2.7105 8.077 8.003 8.077 7.854 8.225 592,462 8.0338 0.93%
1997-05-29 0 2.700 2.675 2.700 2.675 2.700 719,826 1,930,448 2.6818 8.003 7.928 8.003 7.928 8.003 242,864 7.9487 0.00%
1997-05-28 0 2.700 2.675 2.700 2.675 2.725 774,000 2,092,000 2.7028 8.003 7.928 8.003 7.928 8.077 261,142 8.0110 0.00%
1997-05-27 0 2.700 2.700 2.725 2.700 2.750 900,410 2,441,546 2.7116 8.003 8.003 8.077 8.003 8.151 303,792 8.0369 -1.82%
1997-05-26 0 2.750 2.725 2.750 2.725 2.750 1,042,000 2,848,800 2.7340 8.151 8.077 8.151 8.077 8.151 351,564 8.1032 0.92%
1997-05-23 0 2.725 2.725 2.750 2.700 2.750 695,000 1,897,700 2.7305 8.077 8.077 8.151 8.003 8.151 234,488 8.0929 0.00%
1997-05-22 0 2.725 2.700 2.725 2.700 2.725 1,103,048 2,993,278 2.7136 8.077 8.003 8.077 8.003 8.077 372,161 8.0430 0.93%
1997-05-21 0 2.700 2.675 2.725 2.675 2.750 1,696,310 4,598,956 2.7112 8.003 7.928 8.077 7.928 8.151 572,323 8.0356 -0.92%
1997-05-20 0 2.725 2.700 2.750 2.700 2.750 844,419 2,300,914 2.7248 8.077 8.003 8.151 8.003 8.151 284,901 8.0762 0.00%
1997-05-19 0 2.725 2.725 2.750 2.700 2.725 667,610 1,818,632 2.7241 8.077 8.077 8.151 8.003 8.077 225,247 8.0739 -0.91%
1997-05-16 0 2.750 2.725 2.750 2.750 2.775 3,577,222 9,891,468 2.7651 8.151 8.077 8.151 8.151 8.225 1,206,930 8.1956 -0.90%
1997-05-15 0 2.775 2.750 2.775 2.750 2.850 5,953,247 16,595,656 2.7877 8.225 8.151 8.225 8.151 8.447 2,008,585 8.2624 0.91%
1997-05-14 0 2.750 2.725 2.750 2.700 2.750 3,120,385 8,525,249 2.7321 8.151 8.077 8.151 8.003 8.151 1,052,797 8.0977 2.80%
1997-05-13 0 2.675 2.675 2.700 2.675 2.725 577,876 1,553,601 2.6885 7.928 7.928 8.003 7.928 8.077 194,971 7.9684 -1.83%
1997-05-12 0 2.725 2.700 2.725 2.650 2.725 1,543,928 4,137,468 2.6798 8.077 8.003 8.077 7.854 8.077 520,911 7.9428 1.87%
1997-05-09 0 2.675 2.675 2.700 2.675 2.800 2,232,350 6,083,493 2.7252 7.928 7.928 8.003 7.928 8.299 753,180 8.0771 -3.60%
1997-05-08 0 2.775 2.775 2.800 2.675 2.775 982,692 2,700,500 2.7481 8.225 8.225 8.299 7.928 8.225 331,554 8.1450 1.83%
1997-05-07 0 2.725 2.700 2.750 2.700 2.750 710,711 1,935,599 2.7235 8.077 8.003 8.151 8.003 8.151 239,789 8.0721 0.93%
1997-05-06 0 2.700 2.700 2.725 2.700 2.850 7,036,764 19,629,475 2.7896 8.003 8.003 8.077 8.003 8.447 2,374,156 8.2680 -3.57%
1997-05-05 0 2.800 2.825 2.850 2.725 2.825 5,564,970 15,416,414 2.7703 8.299 8.373 8.447 8.077 8.373 1,877,583 8.2108 3.70%
1997-05-02 0 2.700 2.700 2.725 2.650 2.725 7,036,000 18,945,550 2.6927 8.003 8.003 8.077 7.854 8.077 2,373,898 7.9808 1.89%
1997-05-01 0 2.650 2.650 2.675 2.550 2.650 6,393,310 16,542,727 2.5875 7.854 7.854 7.928 7.558 7.854 2,157,059 7.6691 1.92%
1997-04-30 0 2.600 2.600 2.625 2.550 2.600 4,176,000 10,799,575 2.5861 7.706 7.706 7.780 7.558 7.706 1,408,954 7.6650 1.96%
1997-04-29 0 2.550 2.550 2.575 2.525 2.550 1,811,060 4,594,143 2.5367 7.558 7.558 7.632 7.484 7.558 611,039 7.5186 0.99%
1997-04-28 0 2.525 2.500 2.550 2.475 2.550 2,002,800 5,055,870 2.5244 7.484 7.410 7.558 7.336 7.558 675,731 7.4821 -0.98%
1997-04-25 0 2.550 2.550 2.575 2.500 2.550 2,690,270 6,806,398 2.5300 7.558 7.558 7.632 7.410 7.558 907,679 7.4987 0.00%
1997-04-24 0 2.550 2.550 2.575 2.500 2.550 2,054,648 5,226,905 2.5439 7.558 7.558 7.632 7.410 7.558 693,224 7.5400 0.99%
1997-04-23 0 2.525 2.525 2.550 2.500 2.525 2,340,820 5,898,708 2.5199 7.484 7.484 7.558 7.410 7.484 789,777 7.4688 1.00%
1997-04-22 0 2.500 2.500 2.525 2.475 2.525 1,061,522 2,651,877 2.4982 7.410 7.410 7.484 7.336 7.484 358,150 7.4044 -0.99%
1997-04-21 0 2.525 2.500 2.525 2.500 2.550 3,001,000 7,574,900 2.5241 7.484 7.410 7.484 7.410 7.558 1,012,517 7.4813 0.00%
1997-04-18 0 2.525 2.500 2.550 2.475 2.525 844,000 2,116,950 2.5082 7.484 7.410 7.558 7.336 7.484 284,760 7.4342 1.00%
1997-04-17 0 2.500 2.475 2.525 2.450 2.525 2,116,287 5,286,824 2.4982 7.410 7.336 7.484 7.262 7.484 714,021 7.4043 -0.99%
1997-04-16 0 2.525 2.525 2.550 2.450 2.525 6,046,464 15,093,524 2.4963 7.484 7.484 7.558 7.262 7.484 2,040,036 7.3987 3.06%
1997-04-15 0 2.450 2.450 2.475 2.450 2.450 986,910 2,417,566 2.4496 7.262 7.262 7.336 7.262 7.262 332,977 7.2605 -1.01%
1997-04-14 0 2.475 2.450 2.475 2.450 2.475 1,161,676 2,872,939 2.4731 7.336 7.262 7.336 7.262 7.336 391,942 7.3300 -1.98%
1997-04-11 0 2.525 2.525 2.550 2.425 2.525 4,208,565 10,396,357 2.4703 7.484 7.484 7.558 7.187 7.484 1,419,941 7.3217 5.21%
1997-04-10 0 2.400 2.400 2.450 2.400 2.475 2,192,755 5,398,465 2.4620 7.113 7.113 7.262 7.113 7.336 739,821 7.2970 -3.03%
1997-04-09 0 2.475 2.475 2.500 2.475 2.550 1,010,598 2,506,711 2.4804 7.336 7.336 7.410 7.336 7.558 340,969 7.3517 -1.00%
1997-04-08 0 2.500 2.475 2.500 2.450 2.500 1,082,310 2,678,371 2.4747 7.410 7.336 7.410 7.262 7.410 365,164 7.3347 1.01%
1997-04-07 0 2.475 2.450 2.475 2.450 2.500 590,000 1,459,250 2.4733 7.336 7.262 7.336 7.262 7.410 199,062 7.3306 -1.00%
1997-04-04 0 2.500 2.475 2.500 2.425 2.500 1,041,220 2,557,605 2.4564 7.410 7.336 7.410 7.187 7.410 351,301 7.2804 1.01%
1997-04-03 0 2.475 2.475 2.500 2.400 2.475 2,876,000 7,014,100 2.4388 7.336 7.336 7.410 7.113 7.336 970,343 7.2285 2.06%
1997-04-02 0 2.425 2.400 2.425 2.400 2.450 1,460,200 3,547,910 2.4297 7.187 7.113 7.187 7.113 7.262 492,662 7.2015 1.04%
1997-04-01 0 2.400 2.400 2.450 2.350 2.425 2,399,936 5,730,709 2.3879 7.113 7.113 7.262 6.965 7.187 809,722 7.0774 -5.88%
1997-03-27 0 2.550 2.525 2.550 2.475 2.550 3,925,164 9,833,735 2.5053 7.558 7.484 7.558 7.336 7.558 1,324,324 7.4255 0.99%
1997-03-26 0 2.525 2.500 2.525 2.475 2.525 3,468,100 8,680,740 2.5030 7.484 7.410 7.484 7.336 7.484 1,170,113 7.4187 1.00%
1997-03-25 0 2.500 2.500 2.525 2.500 2.550 4,314,932 10,857,882 2.5164 7.410 7.410 7.484 7.410 7.558 1,455,829 7.4582 0.00%
1997-03-24 0 2.500 2.500 2.525 2.450 2.550 4,631,021 11,569,328 2.4982 7.410 7.410 7.484 7.262 7.558 1,562,475 7.4045 3.09%
1997-03-21 0 2.425 2.425 2.450 2.350 2.450 3,878,000 9,258,100 2.3873 7.187 7.187 7.262 6.965 7.262 1,308,411 7.0758 2.11%
1997-03-20 0 2.375 2.350 2.375 2.375 2.450 3,324,129 8,012,490 2.4104 7.039 6.965 7.039 7.039 7.262 1,121,538 7.1442 1.06%
1997-03-19 0 2.350 2.325 2.350 2.325 2.450 12,521,452 29,735,758 2.3748 6.965 6.891 6.965 6.891 7.262 4,224,653 7.0386 -5.05%
1997-03-18 0 2.475 2.500 2.525 2.475 2.575 2,377,811 6,010,615 2.5278 7.336 7.410 7.484 7.336 7.632 802,257 7.4921 -3.88%
1997-03-17 0 2.575 2.550 2.575 2.575 2.600 2,490,000 6,417,150 2.5772 7.632 7.558 7.632 7.632 7.706 840,109 7.6385 0.00%
1997-03-14 0 2.575 2.550 2.575 2.525 2.600 3,159,000 8,126,875 2.5726 7.632 7.558 7.632 7.484 7.706 1,065,825 7.6250 -0.96%
1997-03-13 0 2.600 2.575 2.600 2.525 2.650 7,007,510 18,148,300 2.5898 7.706 7.632 7.706 7.484 7.854 2,364,286 7.6760 -2.80%
1997-03-12 0 2.675 2.650 2.675 2.675 2.725 1,279,240 3,436,443 2.6863 7.928 7.854 7.928 7.928 8.077 431,607 7.9620 0.00%
1997-03-11 0 2.675 2.675 2.700 2.675 2.825 4,445,552 12,144,421 2.7318 7.928 7.928 8.003 7.928 8.373 1,499,899 8.0968 -0.93%
1997-03-10 0 2.700 2.675 2.700 2.675 2.725 1,207,200 3,261,370 2.7016 8.003 7.928 8.003 7.928 8.077 407,301 8.0073 1.89%
1997-03-07 0 2.650 2.650 2.700 2.650 2.775 5,994,530 16,233,922 2.7081 7.854 7.854 8.003 7.854 8.225 2,022,514 8.0266 -0.93%
1997-03-06 0 2.675 2.650 2.675 2.650 2.750 3,924,837 10,545,330 2.6868 7.928 7.854 7.928 7.854 8.151 1,324,213 7.9635 -0.93%
1997-03-05 0 2.700 2.675 2.700 2.675 2.750 3,784,000 10,236,800 2.7053 8.003 7.928 8.003 7.928 8.151 1,276,696 8.0182 -3.57%
1997-03-04 0 2.800 2.725 2.825 2.675 2.825 3,264,218 8,878,278 2.7199 8.299 8.077 8.373 7.928 8.373 1,101,325 8.0615 2.75%
1997-03-03 0 2.725 2.725 2.750 2.700 2.800 1,637,871 4,496,708 2.7455 8.077 8.077 8.151 8.003 8.299 552,607 8.1373 -3.54%
1997-02-28 0 2.825 2.775 2.825 2.725 2.850 602,350 1,682,545 2.7933 8.373 8.225 8.373 8.077 8.447 203,229 8.2791 0.00%
1997-02-27 0 2.825 2.825 2.925 2.675 2.925 3,843,672 10,724,412 2.7901 8.373 8.373 8.669 7.928 8.669 1,296,829 8.2697 3.67%
1997-02-26 0 2.725 2.700 2.725 2.675 2.725 1,842,950 4,990,184 2.7077 8.077 8.003 8.077 7.928 8.077 621,799 8.0254 2.83%
1997-02-25 0 2.650 2.650 2.675 2.625 2.675 3,016,682 7,985,123 2.6470 7.854 7.854 7.928 7.780 7.928 1,017,808 7.8454 0.95%
1997-02-24 0 2.625 2.600 2.700 2.600 2.725 3,086,400 8,278,080 2.6821 7.780 7.706 8.003 7.706 8.077 1,041,330 7.9495 -2.78%
1997-02-21 0 2.700 2.675 2.725 2.625 2.700 2,830,880 7,496,750 2.6482 8.003 7.928 8.077 7.780 8.003 955,120 7.8490 3.85%
1997-02-20 0 2.600 2.600 2.625 2.375 2.625 7,771,040 19,714,522 2.5369 7.706 7.706 7.780 7.039 7.780 2,621,896 7.5192 4.00%
1997-02-19 0 2.500 2.475 2.500 2.475 2.525 6,488,232 16,230,441 2.5015 7.410 7.336 7.410 7.336 7.484 2,189,085 7.4143 -0.99%
1997-02-18 0 2.525 2.525 2.550 2.525 2.600 2,752,376 7,057,459 2.5641 7.484 7.484 7.558 7.484 7.706 928,633 7.5998 -3.81%
1997-02-17 0 2.625 2.625 2.650 2.625 2.725 2,934,158 7,803,595 2.6596 7.780 7.780 7.854 7.780 8.077 989,965 7.8827 -1.87%
1997-02-14 0 2.675 2.650 2.675 2.625 2.700 2,503,620 6,693,976 2.6737 7.928 7.854 7.928 7.780 8.003 844,704 7.9246 -3.60%
1997-02-13 0 2.775 2.750 2.775 2.775 2.825 1,376,100 3,841,170 2.7913 8.225 8.151 8.225 8.225 8.373 464,287 8.2733 -2.63%
1997-02-12 0 2.850 2.825 2.850 2.825 2.850 626,000 1,779,130 2.8421 8.447 8.373 8.447 8.373 8.447 211,208 8.4236 -0.87%
1997-02-11 0 2.875 2.875 2.900 2.850 2.875 569,480 1,631,096 2.8642 8.521 8.521 8.595 8.447 8.521 192,139 8.4892 0.88%
1997-02-10 0 2.850 2.825 2.850 2.850 2.925 799,510 2,290,403 2.8648 8.447 8.373 8.447 8.447 8.669 269,749 8.4909 -2.56%
1997-02-05 0 2.925 2.925 2.950 2.900 2.925 356,930 1,041,623 2.9183 8.669 8.669 8.744 8.595 8.669 120,426 8.6495 0.00%
1997-02-04 0 2.925 2.900 2.950 2.825 2.925 849,350 2,459,192 2.8954 8.669 8.595 8.744 8.373 8.669 286,565 8.5816 3.54%
1997-02-03 0 2.825 2.825 2.850 2.800 2.825 769,083 2,170,524 2.8222 8.373 8.373 8.447 8.299 8.373 259,483 8.3648 0.00%
1997-01-31 0 2.825 2.800 2.850 2.750 2.850 998,693 2,817,393 2.8211 8.373 8.299 8.447 8.151 8.447 336,952 8.3614 0.89%
1997-01-30 0 2.800 2.775 2.800 2.775 2.825 1,133,628 3,174,032 2.7999 8.299 8.225 8.299 8.225 8.373 382,478 8.2986 1.82%
1997-01-29 0 2.750 2.750 2.800 2.750 2.850 2,458,162 6,865,364 2.7929 8.151 8.151 8.299 8.151 8.447 829,367 8.2778 -2.65%
1997-01-28 0 2.825 2.825 2.850 2.750 2.850 480,295 1,347,947 2.8065 8.373 8.373 8.447 8.151 8.447 162,048 8.3182 1.80%
1997-01-27 0 2.775 2.750 2.775 2.750 2.800 1,311,356 3,616,061 2.7575 8.225 8.151 8.225 8.151 8.299 442,443 8.1729 0.00%
1997-01-24 0 2.775 2.775 2.800 2.700 2.800 814,000 2,260,500 2.7770 8.225 8.225 8.299 8.003 8.299 274,638 8.2308 0.91%
1997-01-23 0 2.750 2.750 2.800 2.725 2.850 1,531,630 4,288,417 2.7999 8.151 8.151 8.299 8.077 8.447 516,762 8.2986 -4.35%
1997-01-22 0 2.875 2.850 2.875 2.875 2.925 1,358,862 3,913,471 2.8800 8.521 8.447 8.521 8.521 8.669 458,471 8.5359 0.88%
1997-01-21 0 2.850 2.850 2.875 2.850 2.950 3,614,343 10,385,509 2.8734 8.447 8.447 8.521 8.447 8.744 1,219,455 8.5165 -0.87%
1997-01-20 0 2.875 2.875 2.900 2.875 2.975 3,271,019 9,583,242 2.9297 8.521 8.521 8.595 8.521 8.818 1,103,620 8.6835 -0.86%
1997-01-17 0 2.900 2.900 2.925 2.900 3.025 2,435,606 7,218,136 2.9636 8.595 8.595 8.669 8.595 8.966 821,757 8.7838 -2.52%
1997-01-16 0 2.975 2.925 2.975 2.950 3.000 3,890,804 11,545,571 2.9674 8.818 8.669 8.818 8.744 8.892 1,312,731 8.7951 1.71%
1997-01-15 0 2.925 2.925 2.950 2.900 3.000 5,364,260 15,700,594 2.9269 8.669 8.669 8.744 8.595 8.892 1,809,865 8.6750 0.86%
1997-01-14 0 2.900 2.875 2.900 2.875 2.950 2,077,373 6,034,178 2.9047 8.595 8.521 8.595 8.521 8.744 700,891 8.6093 -1.69%
1997-01-13 0 2.950 2.925 2.975 2.875 2.975 1,683,491 4,918,420 2.9216 8.744 8.669 8.818 8.521 8.818 567,998 8.6592 2.61%
1997-01-10 0 2.875 2.800 2.875 2.875 3.000 3,069,100 9,061,258 2.9524 8.521 8.299 8.521 8.521 8.892 1,035,493 8.7507 -2.54%
1997-01-09 0 2.950 2.925 2.950 2.950 3.000 836,564 2,484,479 2.9699 8.744 8.669 8.744 8.744 8.892 282,251 8.8024 -0.84%
1997-01-08 0 2.975 2.975 3.000 2.975 3.100 1,430,939 4,337,781 3.0314 8.818 8.818 8.892 8.818 9.188 482,789 8.9848 -4.03%
1997-01-07 0 3.100 3.075 3.100 3.100 3.150 1,847,970 5,756,298 3.1149 9.188 9.114 9.188 9.188 9.336 623,492 9.2323 -0.80%
1997-01-06 0 3.125 3.125 3.150 3.075 3.150 3,364,170 10,545,566 3.1347 9.262 9.262 9.336 9.114 9.336 1,135,048 9.2909 3.31%
1997-01-03 0 3.025 3.025 3.050 2.975 3.050 2,082,140 6,293,281 3.0225 8.966 8.966 9.040 8.818 9.040 702,500 8.9584 2.54%
1997-01-02 0 2.950 2.950 2.975 2.950 3.000 1,651,000 4,898,150 2.9668 8.744 8.744 8.818 8.744 8.892 557,036 8.7932 -1.67%
1996-12-31 0 3.000 3.000 3.025 2.950 3.025 1,120,000 3,359,300 2.9994 8.892 8.892 8.966 8.744 8.966 377,880 8.8899 -0.83%
1996-12-30 0 3.025 3.000 3.025 3.000 3.075 3,593,246 10,885,825 3.0295 8.966 8.892 8.966 8.892 9.114 1,212,337 8.9792 -0.82%
1996-12-27 0 3.050 3.050 3.075 3.050 3.100 2,257,802 6,929,491 3.0691 9.040 9.040 9.114 9.040 9.188 761,767 9.0966 0.00%
1996-12-24 0 3.050 3.050 3.075 3.000 3.075 5,704,586 17,396,893 3.0496 9.040 9.040 9.114 8.892 9.114 1,924,688 9.0388 1.67%
1996-12-23 0 3.000 3.000 3.025 3.000 3.050 3,583,591 10,837,505 3.0242 8.892 8.892 8.966 8.892 9.040 1,209,079 8.9634 0.00%
1996-12-20 0 3.000 2.975 3.025 3.000 3.075 2,237,255 6,774,077 3.0279 8.892 8.818 8.966 8.892 9.114 754,835 8.9743 -0.83%
1996-12-19 0 3.025 3.000 3.050 2.925 3.050 5,506,550 16,436,975 2.9850 8.966 8.892 9.040 8.669 9.040 1,857,872 8.8472 3.77%
1996-12-18 0 2.950 2.925 2.950 2.950 3.000 4,931,988 14,611,636 2.9626 8.640 8.567 8.640 8.640 8.786 1,683,999 8.6767 0.85%
1996-12-17 0 2.925 2.925 2.950 2.900 2.925 1,546,651 4,512,790 2.9178 8.567 8.567 8.640 8.493 8.567 528,095 8.5454 0.00%
1996-12-16 0 2.925 2.900 2.925 2.850 2.925 678,620 1,966,840 2.8983 8.567 8.493 8.567 8.347 8.567 231,711 8.4883 1.74%
1996-12-13 0 2.875 2.875 2.900 2.825 2.900 3,261,402 9,403,080 2.8831 8.420 8.420 8.493 8.274 8.493 1,113,587 8.4440 -1.71%
1996-12-12 0 2.925 2.925 2.950 2.900 3.000 1,414,724 4,187,521 2.9600 8.567 8.567 8.640 8.493 8.786 483,049 8.6689 -3.31%
1996-12-11 0 3.025 3.025 3.050 3.000 3.100 6,641,483 20,272,603 3.0524 8.859 8.859 8.933 8.786 9.079 2,267,696 8.9397 -1.63%
1996-12-10 0 3.075 3.075 3.100 3.025 3.100 6,676,015 20,346,262 3.0477 9.006 9.006 9.079 8.859 9.079 2,279,487 8.9258 2.50%
1996-12-09 0 3.000 2.950 3.000 2.850 3.025 3,654,010 10,704,860 2.9296 8.786 8.640 8.786 8.347 8.859 1,247,641 8.5801 5.26%
1996-12-06 0 2.850 2.850 2.900 2.700 2.900 8,790,230 24,676,590 2.8073 8.347 8.347 8.493 7.908 8.493 3,001,373 8.2218 -0.87%
1996-12-05 0 2.875 2.875 2.900 2.850 3.075 6,762,400 20,075,815 2.9687 8.420 8.420 8.493 8.347 9.006 2,308,982 8.6947 -4.96%
1996-12-04 0 3.025 3.025 3.050 3.000 3.050 2,577,662 7,796,934 3.0248 8.859 8.859 8.933 8.786 8.933 880,128 8.8589 -2.42%
1996-12-03 0 3.100 3.100 3.125 3.100 3.225 2,262,174 7,084,235 3.1316 9.079 9.079 9.152 9.079 9.445 772,406 9.1716 -4.62%
1996-12-02 0 3.250 3.225 3.250 3.175 3.250 4,055,018 12,970,694 3.1987 9.518 9.445 9.518 9.299 9.518 1,384,562 9.3681 0.78%
1996-11-29 0 3.225 3.225 3.250 3.175 3.250 5,396,428 17,333,079 3.2120 9.445 9.445 9.518 9.299 9.518 1,842,579 9.4070 1.57%
1996-11-28 0 3.175 3.150 3.175 3.125 3.200 7,654,880 24,145,157 3.1542 9.299 9.226 9.299 9.152 9.372 2,613,714 9.2379 0.00%
1996-11-27 0 3.175 3.150 3.175 3.075 3.175 5,802,067 18,102,537 3.1200 9.299 9.226 9.299 9.006 9.299 1,981,082 9.1377 0.79%
1996-11-26 0 3.150 3.125 3.150 3.050 3.175 8,420,304 26,238,483 3.1161 9.226 9.152 9.226 8.933 9.299 2,875,064 9.1262 4.13%
1996-11-25 0 3.025 3.000 3.025 2.950 3.025 6,416,912 19,095,259 2.9758 8.859 8.786 8.859 8.640 8.859 2,191,017 8.7152 4.31%
1996-11-22 0 2.900 2.875 2.900 2.875 2.925 3,179,327 9,222,899 2.9009 8.493 8.420 8.493 8.420 8.567 1,085,563 8.4960 0.87%
1996-11-21 0 2.875 2.875 2.900 2.850 2.950 4,397,762 12,677,106 2.8826 8.420 8.420 8.493 8.347 8.640 1,501,590 8.4425 -0.86%
1996-11-20 0 2.900 2.850 2.900 2.800 2.900 4,201,014 11,987,199 2.8534 8.493 8.347 8.493 8.200 8.493 1,434,412 8.3569 3.57%
1996-11-19 0 2.800 2.750 2.800 2.775 2.875 2,420,576 6,886,861 2.8451 8.200 8.054 8.200 8.127 8.420 826,492 8.3326 -1.75%
1996-11-18 0 2.850 2.850 2.875 2.850 2.925 3,690,376 10,642,083 2.8837 8.347 8.347 8.420 8.347 8.567 1,260,058 8.4457 -2.56%
1996-11-15 0 2.925 2.900 2.925 2.875 2.950 11,643,494 33,840,237 2.9064 8.567 8.493 8.567 8.420 8.640 3,975,604 8.5120 3.54%
1996-11-14 0 2.825 2.850 2.875 2.650 2.850 9,861,210 27,335,972 2.7721 8.274 8.347 8.420 7.761 8.347 3,367,053 8.1187 6.60%
1996-11-13 0 2.650 2.650 2.675 2.600 2.650 1,049,142 2,752,159 2.6232 7.761 7.761 7.834 7.615 7.761 358,223 7.6828 1.92%
1996-11-12 0 2.600 2.600 2.625 2.600 2.650 816,589 2,148,623 2.6312 7.615 7.615 7.688 7.615 7.761 278,820 7.7061 -2.80%
1996-11-11 0 2.675 2.650 2.675 2.600 2.675 1,104,617 2,903,860 2.6288 7.834 7.761 7.834 7.615 7.834 377,165 7.6992 0.00%
1996-11-08 0 2.675 2.650 2.675 2.625 2.700 2,816,982 7,476,277 2.6540 7.834 7.761 7.834 7.688 7.908 961,842 7.7729 -0.93%
1996-11-07 0 2.700 2.675 2.700 2.600 2.700 9,761,746 25,889,651 2.6522 7.908 7.834 7.908 7.615 7.908 3,333,092 7.7675 2.86%
1996-11-06 0 2.625 2.625 2.650 2.500 2.625 3,967,759 10,174,520 2.5643 7.688 7.688 7.761 7.322 7.688 1,354,768 7.5102 3.96%
1996-11-05 0 2.525 2.525 2.550 2.500 2.525 1,297,922 3,268,832 2.5185 7.395 7.395 7.468 7.322 7.395 443,168 7.3761 -0.98%
1996-11-04 0 2.550 2.525 2.550 2.525 2.575 1,700,300 4,325,500 2.5440 7.468 7.395 7.468 7.395 7.541 580,558 7.4506 0.99%
1996-11-01 0 2.525 2.525 2.550 2.525 2.550 895,386 2,277,722 2.5438 7.395 7.395 7.468 7.395 7.468 305,724 7.4502 0.00%
1996-10-31 0 2.525 2.525 2.550 2.525 2.550 1,409,441 3,587,388 2.5453 7.395 7.395 7.468 7.395 7.468 481,245 7.4544 -0.98%
1996-10-30 0 2.550 2.550 2.575 2.525 2.550 1,559,509 3,965,793 2.5430 7.468 7.468 7.541 7.395 7.468 532,485 7.4477 0.99%
1996-10-29 0 2.525 2.525 2.575 2.525 2.575 1,258,677 3,188,807 2.5335 7.395 7.395 7.541 7.395 7.541 429,768 7.4198 -0.98%
1996-10-28 0 2.550 2.525 2.550 2.500 2.575 1,627,010 4,129,140 2.5379 7.468 7.395 7.468 7.322 7.541 555,533 7.4328 2.00%
1996-10-25 0 2.500 2.500 2.525 2.475 2.550 2,541,200 6,403,070 2.5197 7.322 7.322 7.395 7.249 7.468 867,678 7.3795 -1.96%
1996-10-24 0 2.550 2.525 2.550 2.550 2.575 2,366,696 6,067,561 2.5637 7.468 7.395 7.468 7.468 7.541 808,095 7.5085 -1.92%
1996-10-23 0 2.600 2.575 2.600 2.550 2.600 1,194,710 3,076,740 2.5753 7.615 7.541 7.615 7.468 7.615 407,927 7.5424 0.00%
1996-10-22 0 2.600 2.575 2.600 2.575 2.625 3,224,576 8,391,604 2.6024 7.615 7.541 7.615 7.541 7.688 1,101,013 7.6217 -0.95%
1996-10-18 0 2.625 2.575 2.625 2.600 2.675 3,555,760 9,355,100 2.6310 7.688 7.541 7.688 7.615 7.834 1,214,094 7.7054 -1.87%
1996-10-17 0 2.675 2.650 2.675 2.625 2.725 11,540,000 30,811,833 2.6700 7.834 7.761 7.834 7.688 7.981 3,940,266 7.8197 0.00%
1996-10-16 0 2.675 2.650 2.675 2.525 2.675 14,301,946 37,631,661 2.6312 7.834 7.761 7.834 7.395 7.834 4,883,317 7.7062 7.00%
1996-10-15 0 2.500 2.500 2.525 2.475 2.525 2,418,526 6,047,807 2.5006 7.322 7.322 7.395 7.249 7.395 825,792 7.3236 0.00%
1996-10-14 0 2.500 2.500 2.525 2.500 2.575 3,060,392 7,753,465 2.5335 7.322 7.322 7.395 7.322 7.541 1,044,953 7.4199 0.00%
1996-10-11 0 2.500 2.475 2.500 2.425 2.500 2,705,670 6,681,728 2.4695 7.322 7.249 7.322 7.102 7.322 923,835 7.2326 2.04%
1996-10-10 0 2.450 2.425 2.450 2.375 2.475 2,152,220 5,216,296 2.4237 7.175 7.102 7.175 6.956 7.249 734,863 7.0983 2.08%
1996-10-09 0 2.400 2.400 2.425 2.375 2.425 1,671,647 4,015,265 2.4020 7.029 7.029 7.102 6.956 7.102 570,774 7.0348 -1.03%
1996-10-08 0 2.425 2.400 2.425 2.400 2.425 746,714 1,793,314 2.4016 7.102 7.029 7.102 7.029 7.102 254,961 7.0337 1.04%
1996-10-07 0 2.400 2.400 2.425 2.400 2.425 2,074,132 4,996,179 2.4088 7.029 7.029 7.102 7.029 7.102 708,200 7.0548 -1.03%
1996-10-04 0 2.425 2.400 2.450 2.400 2.425 1,056,966 2,549,327 2.4119 7.102 7.029 7.175 7.029 7.102 360,895 7.0639 -1.02%
1996-10-03 0 2.450 2.425 2.450 2.400 2.450 1,062,630 2,572,666 2.4210 7.175 7.102 7.175 7.029 7.175 362,829 7.0906 1.03%
1996-10-02 0 2.425 2.400 2.425 2.400 2.450 1,344,631 3,236,784 2.4072 7.102 7.029 7.102 7.029 7.175 459,116 7.0500 1.04%
1996-10-01 0 2.400 2.400 2.450 2.375 2.425 1,292,680 3,081,630 2.3839 7.029 7.029 7.175 6.956 7.102 441,378 6.9818 -1.03%
1996-09-30 0 2.425 2.425 2.450 2.375 2.450 830,410 2,002,293 2.4112 7.102 7.102 7.175 6.956 7.175 283,539 7.0618 1.04%
1996-09-27 0 2.400 2.400 2.425 2.400 2.425 655,200 1,575,405 2.4045 7.029 7.029 7.102 7.029 7.102 223,714 7.0420 1.05%
1996-09-26 0 2.375 2.375 2.400 2.350 2.375 223,694 528,702 2.3635 6.956 6.956 7.029 6.883 6.956 76,379 6.9221 0.00%
1996-09-25 0 2.375 2.375 2.400 2.350 2.400 723,313 1,727,124 2.3878 6.956 6.956 7.029 6.883 7.029 246,971 6.9932 -1.04%
1996-09-24 0 2.400 2.375 2.400 2.400 2.400 420,100 1,008,030 2.3995 7.029 6.956 7.029 7.029 7.029 143,441 7.0275 -1.03%
1996-09-23 0 2.425 2.425 2.450 2.375 2.450 1,177,800 2,831,570 2.4041 7.102 7.102 7.175 6.956 7.175 402,153 7.0410 1.04%
1996-09-20 0 2.400 2.375 2.400 2.350 2.400 334,020 795,814 2.3825 7.029 6.956 7.029 6.883 7.029 114,049 6.9778 -1.03%
1996-09-19 0 2.425 2.425 2.450 2.425 2.425 564,000 1,367,700 2.4250 7.102 7.102 7.175 7.102 7.102 192,575 7.1022 0.00%
1996-09-18 0 2.425 2.425 2.450 2.400 2.450 751,000 1,830,500 2.4374 7.102 7.102 7.175 7.029 7.175 256,425 7.1386 -1.02%
1996-09-17 0 2.450 2.450 2.475 2.450 2.475 966,300 2,370,655 2.4533 7.175 7.175 7.249 7.175 7.249 329,938 7.1852 -1.01%
1996-09-16 0 2.475 2.450 2.475 2.425 2.500 2,431,380 5,954,205 2.4489 7.249 7.175 7.249 7.102 7.322 830,181 7.1722 2.06%
1996-09-13 0 2.425 2.400 2.425 2.400 2.425 1,429,396 3,447,161 2.4116 7.102 7.029 7.102 7.029 7.102 488,059 7.0630 1.04%
1996-09-12 0 2.400 2.400 2.425 2.350 2.400 1,149,560 2,737,932 2.3817 7.029 7.029 7.102 6.883 7.029 392,511 6.9754 -1.12%
1996-09-11 0 2.775 2.750 2.775 2.725 2.775 2,430,800 6,689,793 2.7521 7.109 7.045 7.109 6.981 7.109 948,885 7.0502 0.91%
1996-09-10 0 2.750 2.725 2.775 2.750 2.775 1,498,000 4,121,650 2.7514 7.045 6.981 7.109 7.045 7.109 584,758 7.0485 -0.90%
1996-09-09 0 2.775 2.750 2.775 2.750 2.775 1,674,064 4,643,918 2.7740 7.109 7.045 7.109 7.045 7.109 653,486 7.1064 0.91%
1996-09-06 0 2.750 2.725 2.750 2.725 2.750 1,146,460 3,140,076 2.7389 7.045 6.981 7.045 6.981 7.045 447,531 7.0164 0.00%
1996-09-05 0 2.750 2.725 2.750 2.700 2.750 2,588,000 7,071,350 2.7324 7.045 6.981 7.045 6.917 7.045 1,010,249 6.9996 0.92%
1996-09-04 0 2.725 2.725 2.750 2.700 2.750 1,434,000 3,904,150 2.7226 6.981 6.981 7.045 6.917 7.045 559,775 6.9745 0.00%
1996-09-03 0 2.725 2.700 2.725 2.700 2.750 1,560,777 4,221,070 2.7045 6.981 6.917 6.981 6.917 7.045 609,263 6.9282 -0.91%
1996-09-02 0 2.750 2.725 2.750 2.700 2.750 797,660 2,171,715 2.7226 7.045 6.981 7.045 6.917 7.045 311,374 6.9746 1.85%
1996-08-30 0 2.700 2.700 2.725 2.700 2.750 1,101,460 2,998,964 2.7227 6.917 6.917 6.981 6.917 7.045 429,965 6.9749 -2.70%
1996-08-29 0 2.775 2.750 2.775 2.725 2.775 1,640,520 4,517,592 2.7538 7.109 7.045 7.109 6.981 7.109 640,392 7.0544 0.91%
1996-08-28 0 2.750 2.750 2.775 2.750 2.775 881,100 2,425,510 2.7528 7.045 7.045 7.109 7.045 7.109 343,945 7.0520 0.00%
1996-08-27 0 2.750 2.725 2.750 2.700 2.750 932,200 2,552,010 2.7376 7.045 6.981 7.045 6.917 7.045 363,893 7.0131 0.00%
1996-08-23 0 2.750 2.725 2.750 2.725 2.750 948,100 2,600,060 2.7424 7.045 6.981 7.045 6.981 7.045 370,099 7.0253 -0.90%
1996-08-22 0 2.775 2.725 2.775 2.725 2.775 2,887,744 7,972,734 2.7609 7.109 6.981 7.109 6.981 7.109 1,127,257 7.0727 0.00%
1996-08-21 0 2.775 2.775 2.800 2.750 2.775 2,317,015 6,416,221 2.7692 7.109 7.109 7.173 7.045 7.109 904,468 7.0939 0.91%
1996-08-20 0 2.750 2.750 2.775 2.725 2.775 1,424,000 3,897,463 2.7370 7.045 7.045 7.109 6.981 7.109 555,871 7.0115 0.92%
1996-08-19 0 2.725 2.700 2.725 2.675 2.750 1,944,000 5,287,850 2.7201 6.981 6.917 6.981 6.853 7.045 758,858 6.9682 1.87%
1996-08-16 0 2.675 2.675 2.700 2.675 2.700 1,481,600 3,967,230 2.6777 6.853 6.853 6.917 6.853 6.917 578,356 6.8595 0.00%
1996-08-15 0 2.675 2.650 2.700 2.625 2.675 1,420,420 3,776,685 2.6589 6.853 6.789 6.917 6.725 6.853 554,474 6.8113 1.90%
1996-08-14 0 2.625 2.600 2.625 2.625 2.650 1,784,310 4,684,972 2.6256 6.725 6.661 6.725 6.725 6.789 696,521 6.7262 0.00%
1996-08-13 0 2.625 2.600 2.650 2.600 2.675 4,197,090 11,054,375 2.6338 6.725 6.661 6.789 6.661 6.853 1,638,372 6.7472 0.96%
1996-08-12 0 2.600 2.600 2.625 2.600 2.650 875,200 2,283,850 2.6095 6.661 6.661 6.725 6.661 6.789 341,642 6.6849 -0.95%
1996-08-09 0 2.625 2.600 2.625 2.575 2.650 829,400 2,167,425 2.6132 6.725 6.661 6.725 6.596 6.789 323,764 6.6945 0.00%
1996-08-08 0 2.625 2.625 2.650 2.625 2.650 504,000 1,330,850 2.6406 6.725 6.725 6.789 6.725 6.789 196,741 6.7645 0.96%
1996-08-07 0 2.600 2.600 2.625 2.575 2.600 1,692,780 4,376,320 2.5853 6.661 6.661 6.725 6.596 6.661 660,792 6.6228 0.00%
1996-08-06 0 2.600 2.600 2.625 2.600 2.650 1,808,840 4,727,650 2.6136 6.661 6.661 6.725 6.661 6.789 706,097 6.6955 -1.89%
1996-08-05 0 2.650 2.625 2.650 2.600 2.675 2,942,184 7,698,882 2.6167 6.789 6.725 6.789 6.661 6.853 1,148,508 6.7034 1.92%
1996-08-02 0 2.600 2.575 2.600 2.600 2.600 688,000 1,788,800 2.6000 6.661 6.596 6.661 6.661 6.661 268,567 6.6605 0.97%
1996-08-01 0 2.575 2.575 2.600 2.575 2.600 520,300 1,342,235 2.5797 6.596 6.596 6.661 6.596 6.661 203,104 6.6086 0.00%
1996-07-31 0 2.575 2.575 2.600 2.575 2.600 628,000 1,617,600 2.5758 6.596 6.596 6.661 6.596 6.661 245,145 6.5985 0.98%
1996-07-30 0 2.550 2.550 2.575 2.550 2.575 697,401 1,793,828 2.5722 6.532 6.532 6.596 6.532 6.596 272,237 6.5892 -1.92%
1996-07-29 0 2.600 2.575 2.600 2.575 2.600 765,860 1,983,061 2.5893 6.661 6.596 6.661 6.596 6.661 298,960 6.6332 0.97%
1996-07-26 0 2.575 2.575 2.600 2.575 2.600 638,420 1,659,079 2.5987 6.596 6.596 6.661 6.596 6.661 249,213 6.6573 -0.96%
1996-07-25 0 2.600 2.575 2.600 2.600 2.625 668,420 1,738,329 2.6007 6.661 6.596 6.661 6.661 6.725 260,924 6.6622 0.00%
1996-07-24 0 2.600 2.600 2.625 2.600 2.650 619,200 1,626,600 2.6269 6.661 6.661 6.725 6.661 6.789 241,710 6.7295 -1.89%
1996-07-23 0 2.650 2.650 2.675 2.575 2.675 1,178,904 3,099,342 2.6290 6.789 6.789 6.853 6.596 6.853 460,196 6.7348 1.92%
1996-07-22 0 2.600 2.575 2.600 2.600 2.625 876,300 2,289,335 2.6125 6.661 6.596 6.661 6.661 6.725 342,072 6.6926 -0.95%
1996-07-19 0 2.625 2.625 2.650 2.600 2.625 1,005,712 2,636,169 2.6212 6.725 6.725 6.789 6.661 6.725 392,589 6.7148 0.96%
1996-07-18 0 2.600 2.575 2.600 2.600 2.625 716,000 1,862,800 2.6017 6.661 6.596 6.661 6.661 6.725 279,497 6.6648 0.97%
1996-07-17 0 2.575 2.575 2.600 2.575 2.650 1,722,200 4,488,640 2.6063 6.596 6.596 6.661 6.596 6.789 672,276 6.6768 -1.90%
1996-07-16 0 2.625 2.625 2.650 2.625 2.650 3,246,550 8,565,125 2.6382 6.725 6.725 6.789 6.725 6.789 1,267,320 6.7585 -1.87%
1996-07-15 0 2.675 2.650 2.675 2.575 2.675 3,990,161 10,568,731 2.6487 6.853 6.789 6.853 6.596 6.853 1,557,595 6.7853 2.88%
1996-07-12 0 2.600 2.575 2.600 2.575 2.600 1,250,000 3,247,000 2.5976 6.661 6.596 6.661 6.596 6.661 487,949 6.6544 -0.95%
1996-07-11 0 2.625 2.600 2.625 2.600 2.625 1,059,635 2,776,456 2.6202 6.725 6.661 6.725 6.661 6.725 413,638 6.7123 0.00%
1996-07-10 0 2.625 2.600 2.625 2.600 2.650 2,514,100 6,605,245 2.6273 6.725 6.661 6.725 6.661 6.789 981,401 6.7304 0.96%
1996-07-09 0 2.600 2.575 2.600 2.575 2.600 4,848,260 12,594,671 2.5978 6.661 6.596 6.661 6.596 6.661 1,892,562 6.6548 0.97%
1996-07-08 0 2.575 2.550 2.600 2.575 2.650 3,412,279 8,862,341 2.5972 6.596 6.532 6.661 6.596 6.789 1,332,014 6.6533 -2.83%
1996-07-05 0 2.650 2.650 2.675 2.650 2.675 1,020,100 2,715,758 2.6622 6.789 6.789 6.853 6.789 6.853 398,205 6.8200 -1.85%
1996-07-04 0 2.700 2.675 2.700 2.650 2.700 1,811,700 4,864,290 2.6849 6.917 6.853 6.917 6.789 6.917 707,213 6.8781 0.93%
1996-07-03 0 2.675 2.675 2.700 2.650 2.675 639,000 1,706,550 2.6707 6.853 6.853 6.917 6.789 6.853 249,439 6.8415 0.00%
1996-07-02 0 2.675 2.675 2.700 2.675 2.700 904,571 2,420,723 2.6761 6.853 6.853 6.917 6.853 6.917 353,107 6.8555 0.00%
1996-07-01 0 2.675 2.675 2.700 2.675 2.700 813,700 2,182,850 2.6826 6.853 6.853 6.917 6.853 6.917 317,635 6.8722 -0.93%
1996-06-28 0 2.700 2.675 2.700 2.675 2.700 1,886,700 5,074,568 2.6897 6.917 6.853 6.917 6.853 6.917 736,490 6.8902 0.00%
1996-06-27 0 2.700 2.700 2.725 2.650 2.725 2,225,337 5,984,606 2.6893 6.917 6.917 6.981 6.789 6.981 868,680 6.8893 0.93%
1996-06-26 0 2.675 2.675 2.700 2.650 2.725 1,882,300 5,064,115 2.6904 6.853 6.853 6.917 6.789 6.981 734,773 6.8921 -0.93%
1996-06-25 0 2.700 2.700 2.725 2.700 2.750 2,445,600 6,643,805 2.7166 6.917 6.917 6.981 6.917 7.045 954,662 6.9593 -0.92%
1996-06-24 0 2.725 2.725 2.750 2.725 2.775 1,580,500 4,330,233 2.7398 6.981 6.981 7.045 6.981 7.109 616,962 7.0186 -2.68%
1996-06-21 0 2.800 2.775 2.825 2.775 2.825 3,035,400 8,505,360 2.8021 7.173 7.109 7.237 7.109 7.237 1,184,896 7.1782 -0.88%
1996-06-19 0 2.825 2.825 2.850 2.750 2.850 3,527,797 9,865,768 2.7966 7.237 7.237 7.301 7.045 7.301 1,377,107 7.1641 2.73%
1996-06-18 0 2.750 2.750 2.775 2.650 2.775 2,329,163 6,366,911 2.7336 7.045 7.045 7.109 6.789 7.109 909,210 7.0027 3.77%
1996-06-14 0 2.650 2.625 2.650 2.650 2.725 2,884,300 7,757,558 2.6896 6.789 6.725 6.789 6.789 6.981 1,125,912 6.8900 -3.64%
1996-06-13 0 2.750 2.725 2.750 2.700 2.750 3,394,784 9,203,804 2.7112 7.045 6.981 7.045 6.917 7.045 1,325,184 6.9453 1.85%
1996-06-12 0 2.700 2.700 2.725 2.650 2.725 2,608,371 6,996,010 2.6821 6.917 6.917 6.981 6.789 6.981 1,018,201 6.8710 0.93%
1996-06-11 0 2.675 2.650 2.675 2.650 2.675 2,439,417 6,515,443 2.6709 6.853 6.789 6.853 6.789 6.853 952,248 6.8422 0.00%
1996-06-10 0 2.675 2.650 2.675 2.650 2.725 3,575,200 9,601,110 2.6855 6.853 6.789 6.853 6.789 6.981 1,395,611 6.8795 1.90%
1996-06-07 0 2.625 2.625 2.650 2.600 2.650 1,239,400 3,261,730 2.6317 6.725 6.725 6.789 6.661 6.789 483,811 6.7417 1.94%
1996-06-06 0 2.575 2.575 2.625 2.575 2.650 911,820 2,376,835 2.6067 6.596 6.596 6.725 6.596 6.789 355,937 6.6777 -1.90%
1996-06-05 0 2.625 2.600 2.625 2.600 2.625 561,880 1,463,106 2.6039 6.725 6.661 6.725 6.661 6.725 219,335 6.6706 0.96%
1996-06-04 0 2.600 2.600 2.625 2.550 2.625 459,239 1,191,055 2.5935 6.661 6.661 6.725 6.532 6.725 179,268 6.6440 0.97%
1996-06-03 0 2.575 2.550 2.575 2.575 2.600 1,128,000 2,929,450 2.5970 6.596 6.532 6.596 6.596 6.661 440,325 6.6529 -1.90%
1996-05-31 0 2.625 2.600 2.625 2.600 2.625 827,569 2,170,023 2.6222 6.725 6.661 6.725 6.661 6.725 323,049 6.7173 0.00%
1996-05-30 0 2.625 2.600 2.650 2.575 2.650 714,100 1,864,000 2.6103 6.725 6.661 6.789 6.596 6.789 278,755 6.6869 1.94%
1996-05-29 0 2.575 2.575 2.625 2.575 2.625 378,200 981,285 2.5946 6.596 6.596 6.725 6.596 6.725 147,634 6.6468 0.00%
1996-05-28 0 2.575 2.575 2.625 2.575 2.625 390,000 1,013,750 2.5994 6.596 6.596 6.725 6.596 6.725 152,240 6.6589 -1.90%
1996-05-27 0 2.625 2.600 2.625 2.575 2.625 150,274 390,226 2.5968 6.725 6.661 6.725 6.596 6.725 58,661 6.6522 0.96%
1996-05-24 0 2.600 2.600 2.625 2.575 2.600 377,467 982,440 2.6027 6.661 6.661 6.725 6.596 6.661 147,348 6.6675 -1.89%
1996-05-23 0 2.650 2.600 2.650 2.625 2.650 1,240,260 3,261,252 2.6295 6.789 6.661 6.789 6.725 6.789 484,147 6.7361 0.95%
1996-05-22 0 2.625 2.600 2.625 2.600 2.625 950,300 2,488,235 2.6184 6.725 6.661 6.725 6.661 6.725 370,958 6.7076 0.96%
1996-05-21 0 2.600 2.600 2.625 2.550 2.600 1,583,440 4,095,492 2.5865 6.661 6.661 6.725 6.532 6.661 618,110 6.6258 2.97%
1996-05-20 0 2.525 2.525 2.550 2.500 2.575 274,000 691,850 2.5250 6.468 6.468 6.532 6.404 6.596 106,958 6.4684 -1.94%
1996-05-17 0 2.575 2.575 2.600 2.500 2.600 162,000 416,200 2.5691 6.596 6.596 6.661 6.404 6.661 63,238 6.5815 0.98%
1996-05-16 0 2.550 2.550 2.575 2.475 2.525 471,324 1,177,152 2.4975 6.532 6.532 6.596 6.340 6.468 183,986 6.3981 2.00%
1996-05-15 0 2.500 2.500 2.525 2.500 2.550 531,150 1,335,476 2.5143 6.404 6.404 6.468 6.404 6.532 207,339 6.4410 -0.99%
1996-05-14 0 2.525 2.500 2.525 2.525 2.550 614,256 1,554,721 2.5311 6.468 6.404 6.468 6.468 6.532 239,780 6.4839 0.00%
1996-05-13 0 2.525 2.500 2.525 2.525 2.525 172,000 434,300 2.5250 6.468 6.404 6.468 6.468 6.468 67,142 6.4684 2.02%
1996-05-10 0 2.475 2.450 2.475 2.450 2.475 262,000 647,950 2.4731 6.340 6.276 6.340 6.276 6.340 102,274 6.3354 0.00%
1996-05-09 0 2.475 2.475 2.500 2.475 2.500 517,860 1,287,709 2.4866 6.340 6.340 6.404 6.340 6.404 202,151 6.3700 0.00%
1996-05-08 0 2.475 2.475 2.500 2.475 2.525 712,840 1,778,966 2.4956 6.340 6.340 6.404 6.340 6.468 278,263 6.3931 -1.98%
1996-05-07 0 2.525 2.525 2.550 2.525 2.525 172,300 434,738 2.5231 6.468 6.468 6.532 6.468 6.468 67,259 6.4637 0.00%
1996-05-06 0 2.525 2.525 2.625 2.525 2.575 580,580 1,486,038 2.5596 6.468 6.468 6.725 6.468 6.596 226,635 6.5570 -1.94%
1996-05-03 0 2.575 2.575 2.600 2.550 2.575 118,000 303,450 2.5716 6.596 6.596 6.661 6.532 6.596 46,062 6.5878 -0.96%
1996-05-02 0 2.600 2.600 2.625 2.600 2.650 798,840 2,104,151 2.6340 6.661 6.661 6.725 6.661 6.789 311,834 6.7477 -0.95%
1996-05-01 0 2.625 2.600 2.650 2.575 2.675 1,160,160 3,094,706 2.6675 6.725 6.661 6.789 6.596 6.853 452,879 6.8334 -2.78%
1996-04-30 0 2.700 2.675 2.700 2.625 2.700 748,000 1,978,250 2.6447 6.917 6.853 6.917 6.725 6.917 291,989 6.7751 2.86%
1996-04-29 0 2.625 2.600 2.650 2.550 2.650 3,755,076 9,763,079 2.6000 6.725 6.661 6.789 6.532 6.789 1,465,828 6.6605 1.94%
1996-04-26 0 2.575 2.575 2.600 2.525 2.575 512,400 1,313,540 2.5635 6.596 6.596 6.661 6.468 6.596 200,020 6.5670 0.00%
1996-04-25 0 2.575 2.575 2.600 2.525 2.575 575,100 1,461,863 2.5419 6.596 6.596 6.661 6.468 6.596 224,495 6.5118 1.98%
1996-04-24 0 2.525 2.525 2.550 2.500 2.525 774,000 1,946,500 2.5149 6.468 6.468 6.532 6.404 6.468 302,138 6.4424 2.02%
1996-04-23 0 2.475 2.475 2.500 2.475 2.550 1,566,840 3,916,324 2.4995 6.340 6.340 6.404 6.340 6.532 611,630 6.4031 -1.00%
1996-04-22 0 2.500 2.500 2.525 2.500 2.550 1,711,407 4,311,688 2.5194 6.404 6.404 6.468 6.404 6.532 668,063 6.4540 0.00%
1996-04-19 0 2.500 2.500 2.525 2.475 2.525 396,000 992,400 2.5061 6.404 6.404 6.468 6.340 6.468 154,582 6.4199 -1.96%
1996-04-18 0 2.550 2.525 2.550 2.525 2.550 812,310 2,056,066 2.5311 6.532 6.468 6.532 6.468 6.532 317,092 6.4841 0.00%
1996-04-17 0 2.550 2.550 2.575 2.525 2.575 641,760 1,636,122 2.5494 6.532 6.532 6.596 6.468 6.596 250,517 6.5310 0.00%
1996-04-16 0 2.550 2.550 2.575 2.550 2.575 617,096 1,586,035 2.5702 6.532 6.532 6.596 6.532 6.596 240,889 6.5841 0.00%
1996-04-15 0 2.550 2.525 2.550 2.550 2.575 935,000 2,386,100 2.5520 6.532 6.468 6.532 6.532 6.596 364,986 6.5375 0.00%
1996-04-12 0 2.550 2.550 2.575 2.550 2.600 396,100 1,019,693 2.5743 6.532 6.532 6.596 6.532 6.661 154,621 6.5948 -1.92%
1996-04-11 0 2.600 2.600 2.625 2.550 2.600 675,800 1,753,915 2.5953 6.661 6.661 6.725 6.532 6.661 263,805 6.6485 0.00%
1996-04-10 0 2.600 2.600 2.625 2.600 2.625 528,217 1,376,158 2.6053 6.661 6.661 6.725 6.661 6.725 206,194 6.6741 -0.95%
1996-04-09 0 2.625 2.625 2.650 2.550 2.625 1,327,760 3,444,074 2.5939 6.725 6.725 6.789 6.532 6.725 518,303 6.6449 0.00%
1996-04-03 0 2.625 2.625 2.650 2.625 2.650 437,180 1,149,321 2.6289 6.725 6.725 6.789 6.725 6.789 170,657 6.7347 0.96%
1996-04-02 0 2.600 2.600 2.650 2.600 2.650 1,236,678 3,250,278 2.6282 6.661 6.661 6.789 6.661 6.789 482,748 6.7329 -0.95%
1996-04-01 0 2.625 2.625 2.650 2.600 2.625 1,569,193 4,118,088 2.6243 6.725 6.725 6.789 6.661 6.725 612,549 6.7229 0.96%
1996-03-29 0 2.600 2.600 2.625 2.600 2.650 3,090,000 8,039,500 2.6018 6.661 6.661 6.725 6.661 6.789 1,206,209 6.6651 0.00%
1996-03-28 0 2.600 2.600 2.625 2.600 2.650 1,161,056 3,026,437 2.6066 6.661 6.661 6.725 6.661 6.789 453,229 6.6775 0.97%
1996-03-27 0 2.575 2.550 2.575 2.550 2.600 1,586,560 4,084,922 2.5747 6.596 6.532 6.596 6.532 6.661 619,328 6.5957 -0.96%
1996-03-26 0 2.600 2.600 2.650 2.600 2.650 1,086,400 2,837,130 2.6115 6.661 6.661 6.789 6.661 6.789 424,086 6.6900 -1.89%
1996-03-25 0 2.650 2.625 2.650 2.600 2.650 841,400 2,222,465 2.6414 6.789 6.725 6.789 6.661 6.789 328,448 6.7666 1.92%
1996-03-22 0 2.600 2.600 2.625 2.600 2.650 2,375,062 6,203,402 2.6119 6.661 6.661 6.725 6.661 6.789 927,127 6.6910 -1.89%
1996-03-21 0 2.650 2.625 2.650 2.600 2.650 3,500,000 9,256,100 2.6446 6.789 6.725 6.789 6.661 6.789 1,366,256 6.7748 -0.93%
1996-03-20 0 2.675 2.625 2.675 2.475 2.675 5,759,300 15,055,610 2.6141 6.853 6.725 6.853 6.340 6.853 2,248,194 6.6968 8.08%
1996-03-19 0 2.475 2.475 2.500 2.400 2.525 4,988,034 12,290,691 2.4640 6.340 6.340 6.404 6.148 6.468 1,947,124 6.3122 5.32%
1996-03-18 0 2.350 2.325 2.350 2.325 2.400 4,772,000 11,286,550 2.3652 6.020 5.956 6.020 5.956 6.148 1,862,793 6.0589 1.08%
1996-03-15 0 2.325 2.325 2.350 2.325 2.375 3,031,500 7,137,888 2.3546 5.956 5.956 6.020 5.956 6.084 1,183,373 6.0318 0.00%
1996-03-14 0 2.325 2.300 2.325 2.300 2.375 1,764,500 4,134,633 2.3432 5.956 5.892 5.956 5.892 6.084 688,788 6.0028 1.09%
1996-03-13 0 2.300 2.300 2.350 2.300 2.400 2,434,100 5,776,675 2.3732 5.892 5.892 6.020 5.892 6.148 950,173 6.0796 -7.07%
1996-03-12 0 2.475 2.450 2.475 2.475 2.575 1,917,880 4,792,305 2.4988 6.340 6.276 6.340 6.340 6.596 748,662 6.4012 2.06%
1996-03-11 0 2.425 2.400 2.425 2.425 2.550 2,835,148 7,051,365 2.4871 6.212 6.148 6.212 6.212 6.532 1,106,725 6.3714 -11.82%
1996-03-08 0 2.750 2.700 2.750 2.675 2.775 1,688,000 4,562,950 2.7032 7.045 6.917 7.045 6.853 7.109 658,926 6.9248 1.85%
1996-03-07 0 2.700 2.675 2.700 2.700 2.725 1,612,240 4,356,062 2.7019 6.917 6.853 6.917 6.917 6.981 629,352 6.9215 0.00%
1996-03-06 0 2.700 2.700 2.725 2.675 2.725 1,311,549 3,553,687 2.7095 6.917 6.917 6.981 6.853 6.981 511,975 6.9411 0.00%
1996-03-05 0 2.700 2.675 2.700 2.675 2.725 2,916,820 7,879,091 2.7013 6.917 6.853 6.917 6.853 6.981 1,138,607 6.9199 0.93%
1996-03-04 0 2.675 2.650 2.675 2.650 2.675 937,778 2,502,145 2.6682 6.853 6.789 6.853 6.789 6.853 366,070 6.8352 0.00%
1996-03-01 0 2.675 2.650 2.675 2.625 2.675 699,829 1,863,023 2.6621 6.853 6.789 6.853 6.725 6.853 273,185 6.8197 -0.93%
1996-02-29 0 2.700 2.650 2.700 2.625 2.700 1,399,000 3,720,575 2.6595 6.917 6.789 6.917 6.725 6.917 546,112 6.8128 0.00%
1996-02-28 0 2.700 2.675 2.700 2.700 2.725 937,100 2,533,510 2.7036 6.917 6.853 6.917 6.917 6.981 365,805 6.9258 -0.92%
1996-02-27 0 2.725 2.725 2.750 2.725 2.800 1,104,000 3,030,265 2.7448 6.981 6.981 7.045 6.981 7.173 430,956 7.0315 -3.54%
1996-02-26 0 2.825 2.825 2.850 2.700 2.825 3,068,737 8,550,237 2.7862 7.237 7.237 7.301 6.917 7.237 1,197,909 7.1376 2.73%
1996-02-23 0 2.750 2.725 2.750 2.650 2.750 1,281,040 3,451,458 2.6943 7.045 6.981 7.045 6.789 7.045 500,065 6.9020 3.77%
1996-02-22 0 2.650 2.625 2.650 2.600 2.675 1,235,897 3,252,467 2.6317 6.789 6.725 6.789 6.661 6.853 482,443 6.7417 -0.93%
1996-02-16 0 2.675 2.675 2.700 2.650 2.700 583,527 1,557,586 2.6693 6.853 6.853 6.917 6.789 6.917 227,785 6.8380 0.00%
1996-02-15 0 2.675 2.675 2.700 2.675 2.675 486,060 1,299,850 2.6743 6.853 6.853 6.917 6.853 6.853 189,738 6.8508 0.94%
1996-02-14 0 2.650 2.650 2.675 2.625 2.650 774,262 2,040,450 2.6353 6.789 6.789 6.853 6.725 6.789 302,240 6.7511 0.00%
1996-02-13 0 2.650 2.625 2.650 2.600 2.650 486,120 1,281,256 2.6357 6.789 6.725 6.789 6.661 6.789 189,761 6.7519 0.00%
1996-02-12 0 2.650 2.650 2.675 2.650 2.675 1,294,126 3,432,829 2.6526 6.789 6.789 6.853 6.789 6.853 505,174 6.7953 0.00%
1996-02-09 0 2.650 2.650 2.675 2.650 2.675 1,952,310 5,197,943 2.6625 6.789 6.789 6.853 6.789 6.853 762,102 6.8205 0.95%
1996-02-08 0 2.625 2.625 2.675 2.625 2.675 2,209,140 5,842,959 2.6449 6.725 6.725 6.853 6.725 6.853 862,358 6.7756 -0.94%
1996-02-07 0 2.650 2.650 2.675 2.650 2.675 931,186 2,482,886 2.6664 6.789 6.789 6.853 6.789 6.853 363,497 6.8306 -1.85%
1996-02-06 0 2.700 2.675 2.700 2.650 2.700 1,194,095 3,214,759 2.6922 6.917 6.853 6.917 6.789 6.917 466,126 6.8968 0.00%
1996-02-05 0 2.700 2.700 2.725 2.675 2.750 2,655,173 7,201,658 2.7123 6.917 6.917 6.981 6.853 7.045 1,036,471 6.9483 1.89%
1996-02-02 0 2.650 2.650 2.700 2.625 2.725 1,489,422 3,983,875 2.6748 6.789 6.789 6.917 6.725 6.981 581,409 6.8521 1.92%
1996-02-01 0 2.600 2.600 2.650 2.600 2.675 1,800,037 4,716,530 2.6202 6.661 6.661 6.789 6.661 6.853 702,661 6.7124 -1.89%
1996-01-31 0 2.650 2.650 2.675 2.625 2.725 1,979,186 5,337,459 2.6968 6.789 6.789 6.853 6.725 6.981 772,593 6.9085 -1.85%
1996-01-30 0 2.700 2.675 2.725 2.700 2.725 2,490,607 6,752,548 2.7112 6.917 6.853 6.981 6.917 6.981 972,231 6.9454 -0.92%
1996-01-29 0 2.725 2.700 2.725 2.675 2.775 3,308,283 9,031,613 2.7300 6.981 6.917 6.981 6.853 7.109 1,291,418 6.9936 1.87%
1996-01-26 0 2.675 2.675 2.700 2.675 2.750 1,715,741 4,643,093 2.7062 6.853 6.853 6.917 6.853 7.045 669,755 6.9325 0.00%
1996-01-25 0 2.675 2.675 2.700 2.650 2.700 1,926,313 5,156,779 2.6770 6.853 6.853 6.917 6.789 6.917 751,954 6.8578 0.00%
1996-01-24 0 2.675 2.650 2.675 2.675 2.750 2,357,577 6,383,078 2.7075 6.853 6.789 6.853 6.853 7.045 920,301 6.9359 -2.73%
1996-01-23 0 2.750 2.750 2.775 2.675 2.750 4,218,042 11,417,949 2.7069 7.045 7.045 7.109 6.853 7.045 1,646,551 6.9345 1.85%
1996-01-22 0 2.700 2.700 2.725 2.625 2.700 4,667,265 12,458,394 2.6693 6.917 6.917 6.981 6.725 6.917 1,821,909 6.8381 4.85%
1996-01-19 0 2.575 2.575 2.600 2.575 2.650 3,959,420 10,342,179 2.6120 6.596 6.596 6.661 6.596 6.789 1,545,595 6.6914 0.98%
1996-01-18 0 2.550 2.525 2.550 2.525 2.575 2,305,399 5,851,657 2.5382 6.532 6.468 6.532 6.468 6.596 899,933 6.5023 0.00%
1996-01-17 0 2.550 2.550 2.575 2.550 2.650 2,135,200 5,516,310 2.5835 6.532 6.532 6.596 6.532 6.789 833,494 6.6183 -2.86%
1996-01-16 0 2.625 2.600 2.625 2.575 2.650 3,061,424 7,954,785 2.5984 6.725 6.661 6.725 6.596 6.789 1,195,054 6.6564 0.00%
1996-01-15 0 2.625 2.575 2.625 2.500 2.650 3,283,300 8,400,415 2.5585 6.725 6.596 6.725 6.404 6.789 1,281,666 6.5543 6.06%
1996-01-12 0 2.475 2.450 2.475 2.450 2.475 2,871,169 7,080,214 2.4660 6.340 6.276 6.340 6.276 6.340 1,120,787 6.3172 1.02%
1996-01-11 0 2.450 2.425 2.450 2.375 2.450 1,675,200 4,048,490 2.4167 6.276 6.212 6.276 6.084 6.276 653,929 6.1910 2.08%
1996-01-10 0 2.400 2.375 2.425 2.375 2.450 3,919,485 9,506,757 2.4255 6.148 6.084 6.212 6.084 6.276 1,530,006 6.2135 -3.03%
1996-01-09 0 2.475 2.475 2.500 2.450 2.500 4,845,080 11,983,882 2.4734 6.340 6.340 6.404 6.276 6.404 1,891,320 6.3363 3.12%
1996-01-08 0 2.400 2.400 2.450 2.375 2.525 5,716,800 14,043,620 2.4566 6.148 6.148 6.276 6.084 6.468 2,231,604 6.2931 -3.03%
1996-01-05 0 2.475 2.475 2.500 2.375 2.475 2,484,860 6,035,077 2.4287 6.340 6.340 6.404 6.084 6.340 969,987 6.2218 3.12%
1996-01-04 0 2.400 2.375 2.400 2.350 2.425 2,783,000 6,634,325 2.3839 6.148 6.084 6.148 6.020 6.212 1,086,369 6.1069 3.67%
1996-01-03 0 2.350 2.325 2.350 2.275 2.350 2,252,371 5,194,998 2.3065 5.930 5.867 5.930 5.741 5.930 892,526 5.8206 4.44%
1996-01-02 0 2.250 2.225 2.250 2.250 2.300 708,000 1,593,100 2.2501 5.678 5.615 5.678 5.678 5.804 280,553 5.6784 1.12%
1995-12-29 0 2.225 2.225 2.250 2.200 2.225 130,000 288,750 2.2212 5.615 5.615 5.678 5.552 5.615 51,514 5.6053 1.14%
1995-12-28 0 2.200 2.200 2.225 2.200 2.200 41,000 90,050 2.1963 5.552 5.552 5.615 5.552 5.552 16,247 5.5427 -1.12%
1995-12-27 0 2.225 2.200 2.225 2.200 2.225 248,200 551,597 2.2224 5.615 5.552 5.615 5.552 5.615 98,352 5.6084 0.00%
1995-12-22 0 2.225 2.200 2.225 2.200 2.225 226,100 501,158 2.2165 5.615 5.552 5.615 5.552 5.615 89,595 5.5936 1.14%
1995-12-21 0 2.200 2.200 2.225 2.200 2.225 320,906 705,807 2.1994 5.552 5.552 5.615 5.552 5.615 127,162 5.5504 0.00%
1995-12-20 0 2.200 2.175 2.200 2.125 2.225 1,455,000 3,211,850 2.2075 5.552 5.489 5.552 5.363 5.615 576,559 5.5707 3.53%
1995-12-19 0 2.125 2.100 2.125 2.075 2.125 109,300 230,674 2.1105 5.363 5.300 5.363 5.236 5.363 43,311 5.3260 0.00%
1995-12-18 0 2.125 2.125 2.150 2.100 2.125 114,700 241,536 2.1058 5.363 5.363 5.426 5.300 5.363 45,451 5.3142 -1.16%
1995-12-15 0 2.150 2.150 2.175 2.100 2.150 417,460 887,995 2.1271 5.426 5.426 5.489 5.300 5.426 165,423 5.3680 0.00%
1995-12-14 0 2.150 2.150 2.175 2.150 2.200 396,000 858,050 2.1668 5.426 5.426 5.489 5.426 5.552 156,919 5.4681 -2.27%
1995-12-13 0 2.200 2.200 2.250 2.175 2.200 259,396 569,092 2.1939 5.552 5.552 5.678 5.489 5.552 102,788 5.5365 0.00%
1995-12-12 0 2.200 2.200 2.250 2.175 2.225 854,060 1,874,004 2.1942 5.552 5.552 5.678 5.489 5.615 338,430 5.5373 -1.12%
1995-12-11 0 2.225 2.200 2.225 2.225 2.225 141,540 314,696 2.2234 5.615 5.552 5.615 5.615 5.615 56,087 5.6109 0.00%
1995-12-08 0 2.225 2.200 2.225 2.200 2.250 456,725 1,020,189 2.2337 5.615 5.552 5.615 5.552 5.678 180,982 5.6370 -2.20%
1995-12-07 0 2.275 2.275 2.300 2.200 2.300 1,527,951 3,413,386 2.2340 5.741 5.741 5.804 5.552 5.804 605,467 5.6376 -1.09%
1995-12-06 0 2.300 2.275 2.325 2.250 2.400 1,096,236 2,543,469 2.3202 5.804 5.741 5.867 5.678 6.057 434,395 5.8552 -2.13%
1995-12-05 0 2.350 2.350 2.375 2.325 2.350 1,160,100 2,711,435 2.3372 5.930 5.930 5.994 5.867 5.930 459,702 5.8982 0.00%
1995-12-04 0 2.350 2.350 2.375 2.300 2.350 1,869,400 4,384,135 2.3452 5.930 5.930 5.994 5.804 5.930 740,770 5.9184 1.08%
1995-12-01 0 2.325 2.325 2.375 2.325 2.350 785,756 1,843,669 2.3464 5.867 5.867 5.994 5.867 5.930 311,364 5.9213 -1.06%
1995-11-30 0 2.350 2.325 2.350 2.325 2.350 315,591 735,665 2.3311 5.930 5.867 5.930 5.867 5.930 125,056 5.8827 1.08%
1995-11-29 0 2.325 2.275 2.325 2.275 2.325 684,000 1,576,100 2.3042 5.867 5.741 5.867 5.741 5.867 271,042 5.8150 3.33%
1995-11-28 0 2.250 2.250 2.275 2.250 2.250 80,000 180,000 2.2500 5.678 5.678 5.741 5.678 5.678 31,701 5.6781 2.27%
1995-11-27 0 2.200 2.200 2.250 2.200 2.275 522,000 1,166,500 2.2347 5.552 5.552 5.678 5.552 5.741 206,848 5.6394 -2.22%
1995-11-24 0 2.250 2.250 2.275 2.200 2.250 409,500 919,138 2.2445 5.678 5.678 5.741 5.552 5.678 162,269 5.6643 1.12%
1995-11-23 0 2.225 2.225 2.250 2.200 2.225 233,000 518,175 2.2239 5.615 5.615 5.678 5.552 5.615 92,329 5.6123 1.14%
1995-11-22 0 2.200 2.200 2.225 2.200 2.250 151,460 336,180 2.2196 5.552 5.552 5.615 5.552 5.678 60,018 5.6014 0.00%
1995-11-21 0 2.200 2.150 - 2.125 2.200 76,000 163,450 2.1507 5.552 5.426 - 5.363 5.552 30,116 5.4274 3.53%
1995-11-20 0 2.125 2.125 2.150 2.125 2.125 46,300 98,350 2.1242 5.363 5.363 5.426 5.363 5.363 18,347 5.3606 1.19%
1995-11-17 0 2.100 2.100 2.150 2.075 2.200 1,618,400 3,421,390 2.1141 5.300 5.300 5.426 5.236 5.552 641,308 5.3350 -4.55%
1995-11-16 0 2.200 2.175 2.200 2.175 2.275 2,868,150 6,343,040 2.2115 5.552 5.489 5.552 5.489 5.741 1,136,535 5.5810 -2.22%
1995-11-15 0 2.250 2.225 2.250 2.250 2.275 1,211,100 2,736,655 2.2596 5.678 5.615 5.678 5.678 5.741 479,911 5.7024 -1.10%
1995-11-14 0 2.275 2.250 2.275 2.250 2.275 514,800 1,165,930 2.2648 5.741 5.678 5.741 5.678 5.741 203,995 5.7155 1.11%
1995-11-13 0 2.250 2.225 2.275 2.250 2.275 451,605 1,017,871 2.2539 5.678 5.615 5.741 5.678 5.741 178,953 5.6879 0.00%
1995-11-10 0 2.250 2.250 2.275 2.225 2.250 715,420 1,608,864 2.2488 5.678 5.678 5.741 5.615 5.678 283,493 5.6751 0.00%
1995-11-09 0 2.250 2.250 2.275 2.250 2.275 138,000 310,850 2.2525 5.678 5.678 5.741 5.678 5.741 54,684 5.6845 0.00%
1995-11-08 0 2.250 2.275 2.350 2.225 2.275 578,310 1,299,786 2.2476 5.678 5.741 5.930 5.615 5.741 229,162 5.6719 -2.17%
1995-11-07 0 2.300 2.275 2.300 2.300 2.300 314,000 722,200 2.3000 5.804 5.741 5.804 5.804 5.804 124,426 5.8043 0.00%
1995-11-06 0 2.300 2.300 2.350 2.300 2.400 142,200 329,230 2.3153 5.804 5.804 5.930 5.804 6.057 56,348 5.8428 -3.16%
1995-11-03 0 2.375 2.375 2.400 2.350 2.375 224,920 533,164 2.3705 5.994 5.994 6.057 5.930 5.994 89,127 5.9821 1.06%
1995-11-02 0 2.350 2.325 2.350 2.325 2.375 1,263,977 2,967,782 2.3480 5.930 5.867 5.930 5.867 5.994 500,864 5.9253 0.00%
1995-10-31 0 2.350 2.350 2.375 2.350 2.375 356,400 838,270 2.3520 5.930 5.930 5.994 5.930 5.994 141,227 5.9356 1.08%
1995-10-30 0 2.325 2.325 2.375 2.325 2.375 388,000 912,350 2.3514 5.867 5.867 5.994 5.867 5.994 153,749 5.9340 -1.06%
1995-10-27 0 2.350 2.350 2.375 2.325 2.375 693,400 1,629,860 2.3505 5.930 5.930 5.994 5.867 5.994 274,767 5.9318 0.00%
1995-10-26 0 2.350 2.350 2.375 2.325 2.350 374,000 874,200 2.3374 5.930 5.930 5.994 5.867 5.930 148,202 5.8987 1.08%
1995-10-25 0 2.325 2.300 2.325 2.300 2.325 530,200 1,230,612 2.3210 5.867 5.804 5.867 5.804 5.867 210,097 5.8573 1.09%
1995-10-24 0 2.300 2.250 2.300 2.250 2.300 3,778,736 8,609,380 2.2784 5.804 5.678 5.804 5.678 5.804 1,497,365 5.7497 -2.13%
1995-10-23 0 2.350 2.350 2.375 2.350 2.450 1,064,000 2,509,025 2.3581 5.930 5.930 5.994 5.930 6.183 421,621 5.9509 -5.05%
1995-10-20 0 2.475 2.425 2.475 2.450 2.475 611,326 1,501,290 2.4558 6.246 6.120 6.246 6.183 6.246 242,244 6.1974 0.00%
1995-10-19 0 2.475 2.400 2.500 2.475 2.500 1,867,400 4,660,830 2.4959 6.246 6.057 6.309 6.246 6.309 739,977 6.2986 -1.98%
1995-10-18 0 2.525 2.500 2.525 2.500 2.550 1,687,915 4,242,339 2.5134 6.372 6.309 6.372 6.309 6.435 668,854 6.3427 0.00%
1995-10-17 0 2.525 2.500 2.525 2.475 2.525 2,083,684 5,211,570 2.5011 6.372 6.309 6.372 6.246 6.372 825,682 6.3118 0.00%
1995-10-16 0 2.525 2.500 2.525 2.475 2.525 3,308,210 8,278,983 2.5026 6.372 6.309 6.372 6.246 6.372 1,310,914 6.3154 2.02%
1995-10-13 0 2.475 2.475 2.500 2.375 2.500 1,417,880 3,447,108 2.4312 6.246 6.246 6.309 5.994 6.309 561,850 6.1353 4.21%
1995-10-12 0 2.375 2.375 2.400 2.375 2.425 2,140,531 5,138,347 2.4005 5.994 5.994 6.057 5.994 6.120 848,208 6.0579 -1.04%
1995-10-11 0 2.400 2.375 2.400 2.300 2.400 2,591,296 6,165,432 2.3793 6.057 5.994 6.057 5.804 6.057 1,026,829 6.0043 3.23%
1995-10-10 0 2.325 2.325 2.350 2.325 2.350 355,200 828,290 2.3319 5.867 5.867 5.930 5.867 5.930 140,752 5.8848 0.00%
1995-10-09 0 2.325 2.325 2.375 2.325 2.375 1,201,043 2,832,229 2.3581 5.867 5.867 5.994 5.867 5.994 475,926 5.9510 -2.11%
1995-10-06 0 2.375 2.375 2.400 2.375 2.425 1,457,674 3,474,497 2.3836 5.994 5.994 6.057 5.994 6.120 577,619 6.0152 -1.04%
1995-10-05 0 2.400 2.400 2.425 2.375 2.425 2,366,958 5,647,936 2.3862 6.057 6.057 6.120 5.994 6.120 937,933 6.0217 0.00%
1995-10-04 0 2.400 2.400 2.425 2.375 2.425 1,060,190 2,542,659 2.3983 6.057 6.057 6.120 5.994 6.120 420,112 6.0523 -1.03%
1995-10-03 0 2.425 2.400 2.425 2.400 2.425 210,625 508,856 2.4159 6.120 6.057 6.120 6.057 6.120 83,462 6.0968 0.00%
1995-10-02 0 2.425 2.400 2.425 2.375 2.425 1,818,138 4,377,479 2.4077 6.120 6.057 6.120 5.994 6.120 720,457 6.0760 2.11%
1995-09-29 0 2.375 2.350 2.375 2.350 2.400 3,430,300 8,161,573 2.3793 5.994 5.930 5.994 5.930 6.057 1,359,293 6.0043 0.00%
1995-09-28 0 2.375 2.375 2.400 2.300 2.400 3,911,100 9,277,205 2.3720 5.994 5.994 6.057 5.804 6.057 1,549,815 5.9860 2.15%
1995-09-27 0 2.325 2.300 2.325 2.300 2.325 1,767,711 4,096,319 2.3173 5.867 5.804 5.867 5.804 5.867 700,474 5.8479 1.09%
1995-09-26 0 2.300 2.275 2.300 2.175 2.300 2,312,816 5,193,279 2.2454 5.804 5.741 5.804 5.489 5.804 916,478 5.6666 3.37%
1995-09-25 0 2.225 2.225 2.275 2.225 2.250 601,810 1,352,351 2.2471 5.615 5.615 5.741 5.615 5.678 238,474 5.6709 -1.11%
1995-09-22 0 2.250 2.250 2.275 2.250 2.275 1,081,540 2,453,284 2.2683 5.678 5.678 5.741 5.678 5.741 428,572 5.7243 0.00%
1995-09-21 0 2.250 2.250 2.275 2.250 2.275 937,000 2,112,925 2.2550 5.678 5.678 5.741 5.678 5.741 371,296 5.6907 -1.10%
1995-09-20 0 2.275 2.250 2.275 2.275 2.300 2,138,000 4,893,350 2.2888 5.741 5.678 5.741 5.741 5.804 847,205 5.7759 -2.15%
1995-09-19 0 2.325 2.300 2.350 2.300 2.325 1,276,000 2,958,800 2.3188 5.867 5.804 5.930 5.804 5.867 505,629 5.8517 -1.06%
1995-09-18 0 2.350 2.325 2.400 2.325 2.375 2,233,600 5,236,705 2.3445 5.930 5.867 6.057 5.867 5.994 885,088 5.9166 -1.05%
1995-09-15 0 2.375 2.350 2.375 2.375 2.450 2,335,000 5,571,000 2.3859 5.994 5.930 5.994 5.994 6.183 925,269 6.0210 -1.04%
1995-09-14 0 2.400 2.350 2.375 2.350 2.450 6,386,963 15,263,107 2.3897 6.057 5.930 5.994 5.930 6.183 2,530,903 6.0307 3.23%
1995-09-13 0 2.325 2.300 2.350 2.175 2.350 6,434,315 14,503,729 2.2541 5.867 5.804 5.930 5.489 5.930 2,549,666 5.6885 8.14%
1995-09-12 0 2.150 2.150 2.175 2.150 2.200 1,708,800 3,697,385 2.1637 5.426 5.426 5.489 5.426 5.552 677,130 5.4604 -1.15%
1995-09-11 0 2.175 2.175 2.200 2.075 2.250 6,478,301 13,982,787 2.1584 5.489 5.489 5.552 5.236 5.678 2,567,096 5.4469 4.82%
1995-09-08 0 2.075 2.075 2.100 1.930 2.075 3,432,600 6,941,232 2.0221 5.236 5.236 5.300 4.871 5.236 1,360,205 5.1031 6.41%
1995-09-07 0 1.950 1.940 1.960 1.910 1.960 3,259,000 6,321,810 1.9398 4.921 4.896 4.946 4.820 4.946 1,291,414 4.8953 3.13%
1995-09-06 0 2.175 2.175 2.225 2.150 2.225 6,877,000 15,180,150 2.2074 4.772 4.772 4.882 4.717 4.882 3,134,503 4.8429 1.16%
1995-09-05 0 2.150 2.125 2.175 2.150 2.150 1,466,000 3,151,900 2.1500 4.717 4.662 4.772 4.717 4.717 668,196 4.7170 0.00%
1995-09-04 0 2.150 2.150 2.175 2.150 2.175 3,337,600 7,190,855 2.1545 4.717 4.717 4.772 4.717 4.772 1,521,262 4.7269 0.00%
1995-09-01 0 2.150 2.125 2.150 2.125 2.150 1,276,000 2,738,850 2.1464 4.717 4.662 4.717 4.662 4.717 581,595 4.7092 1.18%
1995-08-31 0 2.125 2.125 2.175 2.100 2.125 836,707 1,775,664 2.1222 4.662 4.662 4.772 4.607 4.662 381,367 4.6561 0.00%
1995-08-30 0 2.125 2.125 2.150 2.100 2.175 1,742,200 3,714,700 2.1322 4.662 4.662 4.717 4.607 4.772 794,086 4.6780 -1.16%
1995-08-29 0 2.150 2.125 2.150 2.125 2.200 3,257,000 7,052,850 2.1654 4.717 4.662 4.717 4.662 4.827 1,484,525 4.7509 1.18%
1995-08-25 0 2.125 2.125 2.150 2.125 2.200 3,881,200 8,379,780 2.1591 4.662 4.662 4.717 4.662 4.827 1,769,032 4.7369 -2.30%
1995-08-24 0 2.175 2.175 2.200 2.175 2.225 3,101,000 6,831,100 2.2029 4.772 4.772 4.827 4.772 4.882 1,413,421 4.8330 -1.14%
1995-08-23 0 2.200 2.175 2.225 2.200 2.250 3,950,000 8,741,750 2.2131 4.827 4.772 4.882 4.827 4.936 1,800,391 4.8555 -1.12%
1995-08-22 0 2.225 2.200 2.225 2.225 2.275 998,600 2,246,325 2.2495 4.882 4.827 4.882 4.882 4.991 455,157 4.9353 -2.20%
1995-08-21 0 2.275 2.275 2.300 2.275 2.300 1,258,100 2,878,115 2.2877 4.991 4.991 5.046 4.991 5.046 573,436 5.0191 -2.15%
1995-08-18 0 2.325 2.300 2.325 2.300 2.325 201,000 466,230 2.3196 5.101 5.046 5.101 5.046 5.101 91,615 5.0890 -1.06%
1995-08-17 0 2.350 2.325 2.350 2.325 2.375 1,482,400 3,473,370 2.3431 5.156 5.101 5.156 5.101 5.211 675,671 5.1406 0.00%
1995-08-16 0 2.350 2.325 2.350 2.325 2.350 4,220,000 9,851,950 2.3346 5.156 5.101 5.156 5.101 5.156 1,923,455 5.1220 0.00%
1995-08-15 0 2.350 2.325 2.350 2.325 2.400 1,910,400 4,503,665 2.3574 5.156 5.101 5.156 5.101 5.266 870,751 5.1722 1.08%
1995-08-14 0 2.325 2.325 2.350 2.325 2.400 1,178,420 2,762,124 2.3439 5.101 5.101 5.156 5.101 5.266 537,118 5.1425 -3.13%
1995-08-11 0 2.400 2.400 2.425 2.300 2.450 2,024,000 4,841,900 2.3922 5.266 5.266 5.320 5.046 5.375 922,529 5.2485 1.05%
1995-08-10 0 2.375 2.325 2.375 2.300 2.450 1,521,400 3,636,705 2.3904 5.211 5.101 5.211 5.046 5.375 693,447 5.2444 -1.04%
1995-08-09 0 2.400 2.375 2.400 2.375 2.400 258,707 617,591 2.3872 5.266 5.211 5.266 5.211 5.266 117,917 5.2375 0.00%
1995-08-08 0 2.400 2.375 2.400 2.400 2.425 926,000 2,237,400 2.4162 5.266 5.211 5.266 5.266 5.320 422,066 5.3011 -1.03%
1995-08-07 0 2.425 2.425 2.450 2.400 2.425 2,017,800 4,872,550 2.4148 5.320 5.320 5.375 5.266 5.320 919,703 5.2980 0.00%
1995-08-04 0 2.425 2.400 2.425 2.275 2.425 5,290,410 12,645,479 2.3903 5.320 5.266 5.320 4.991 5.320 2,411,343 5.2442 5.43%
1995-08-03 0 2.300 2.275 2.300 2.275 2.425 3,220,000 7,592,825 2.3580 5.046 4.991 5.046 4.991 5.320 1,467,660 5.1734 -3.16%
1995-08-02 0 2.375 2.375 2.400 2.375 2.475 2,172,000 5,214,750 2.4009 5.211 5.211 5.266 5.211 5.430 989,987 5.2675 -4.04%
1995-08-01 0 2.475 2.475 2.500 2.425 2.500 2,254,200 5,559,290 2.4662 5.430 5.430 5.485 5.320 5.485 1,027,453 5.4107 0.00%
1995-07-31 0 2.475 2.450 2.475 2.400 2.500 2,352,175 5,826,503 2.4771 5.430 5.375 5.430 5.266 5.485 1,072,110 5.4346 3.12%
1995-07-28 0 2.400 2.400 2.425 2.400 2.425 1,303,000 3,142,800 2.4120 5.266 5.266 5.320 5.266 5.320 593,901 5.2918 1.05%
1995-07-27 0 2.375 2.350 2.375 2.325 2.400 1,306,400 3,078,860 2.3568 5.211 5.156 5.211 5.101 5.266 595,451 5.1706 0.00%
1995-07-26 0 2.375 2.375 2.400 2.375 2.450 924,472 2,223,050 2.4047 5.211 5.211 5.266 5.211 5.375 421,370 5.2758 -1.04%
1995-07-25 0 2.400 2.400 2.425 2.275 2.400 1,146,758 2,662,242 2.3215 5.266 5.266 5.320 4.991 5.266 522,687 5.0934 4.35%
1995-07-24 0 2.300 2.275 2.300 2.275 2.325 616,000 1,416,400 2.2994 5.046 4.991 5.046 4.991 5.101 280,770 5.0447 -2.13%
1995-07-21 0 2.350 2.325 2.350 2.325 2.350 216,800 508,390 2.3450 5.156 5.101 5.156 5.101 5.156 98,816 5.1448 0.00%
1995-07-20 0 2.350 2.325 2.350 2.250 2.350 959,000 2,197,700 2.2917 5.156 5.101 5.156 4.936 5.156 437,107 5.0278 0.00%
1995-07-19 0 2.350 2.325 2.350 2.325 2.400 1,502,200 3,524,385 2.3461 5.156 5.101 5.156 5.101 5.266 684,695 5.1474 -1.05%
1995-07-18 0 2.375 2.375 2.400 2.375 2.425 597,415 1,436,505 2.4045 5.211 5.211 5.266 5.211 5.320 272,299 5.2755 -1.04%
1995-07-17 0 2.400 2.375 2.400 2.375 2.450 500,391 1,204,899 2.4079 5.266 5.211 5.266 5.211 5.375 228,076 5.2829 -3.03%
1995-07-14 0 2.475 2.450 2.475 2.425 2.475 671,656 1,645,759 2.4503 5.430 5.375 5.430 5.320 5.430 306,138 5.3759 0.00%
1995-07-13 0 2.475 2.475 2.500 2.450 2.525 4,615,242 11,435,587 2.4778 5.430 5.430 5.485 5.375 5.540 2,103,605 5.4362 3.12%
1995-07-12 0 2.400 2.375 2.400 2.350 2.450 3,815,600 9,209,820 2.4137 5.266 5.211 5.266 5.156 5.375 1,739,132 5.2956 0.00%
1995-07-11 0 2.400 2.375 2.400 2.375 2.450 4,356,000 10,481,300 2.4062 5.266 5.211 5.266 5.211 5.375 1,985,443 5.2791 0.00%
1995-07-10 0 2.400 2.375 2.400 2.250 2.400 4,223,020 9,799,807 2.3206 5.266 5.211 5.266 4.936 5.266 1,924,832 5.0913 7.87%
1995-07-07 0 2.225 2.225 2.250 2.200 2.250 1,226,200 2,726,600 2.2236 4.882 4.882 4.936 4.827 4.936 558,896 4.8785 2.30%
1995-07-06 0 2.175 2.175 2.200 2.175 2.200 855,000 1,863,725 2.1798 4.772 4.772 4.827 4.772 4.827 389,705 4.7824 0.00%
1995-07-05 0 2.175 2.175 2.200 2.150 2.175 635,800 1,379,225 2.1693 4.772 4.772 4.827 4.717 4.772 289,795 4.7593 1.16%
1995-07-04 0 2.150 2.150 2.175 2.125 2.150 827,880 1,778,860 2.1487 4.717 4.717 4.772 4.662 4.717 377,344 4.7142 0.00%
1995-07-03 0 2.150 2.150 2.175 2.150 2.175 704,000 1,520,100 2.1592 4.717 4.717 4.772 4.717 4.772 320,880 4.7373 0.00%
1995-06-30 0 2.150 2.150 2.175 2.125 2.175 566,000 1,215,300 2.1472 4.717 4.717 4.772 4.662 4.772 257,980 4.7108 1.18%
1995-06-29 0 2.125 2.100 - 2.075 2.125 597,762 1,248,171 2.0881 4.662 4.607 - 4.552 4.662 272,457 4.5812 2.41%
1995-06-28 0 2.075 2.075 2.100 2.050 2.075 361,662 749,390 2.0721 4.552 4.552 4.607 4.498 4.552 164,844 4.5461 0.00%
1995-06-27 0 2.075 2.075 2.100 2.075 2.100 350,159 730,453 2.0861 4.552 4.552 4.607 4.552 4.607 159,601 4.5768 -2.35%
1995-06-26 0 2.125 2.100 2.125 2.075 2.125 266,638 560,573 2.1024 4.662 4.607 4.662 4.552 4.662 121,532 4.6125 1.19%
1995-06-23 0 2.100 2.075 2.125 2.075 2.100 469,000 982,070 2.0940 4.607 4.552 4.662 4.552 4.607 213,768 4.5941 1.20%
1995-06-22 0 2.075 2.075 2.100 2.050 2.100 808,000 1,677,600 2.0762 4.552 4.552 4.607 4.498 4.607 368,282 4.5552 0.00%
1995-06-21 0 2.075 2.075 2.125 2.075 2.100 781,400 1,629,042 2.0848 4.552 4.552 4.662 4.552 4.607 356,158 4.5739 -1.19%
1995-06-20 0 2.100 2.100 2.125 2.100 2.125 868,472 1,829,560 2.1066 4.607 4.607 4.662 4.607 4.662 395,845 4.6219 -2.33%
1995-06-16 0 2.150 2.150 2.175 2.150 2.175 250,000 541,500 2.1660 4.717 4.717 4.772 4.717 4.772 113,949 4.7521 -1.15%
1995-06-15 0 2.175 2.150 2.175 2.150 2.175 1,836,600 3,993,150 2.1742 4.772 4.717 4.772 4.717 4.772 837,113 4.7701 1.16%
1995-06-14 0 2.150 2.150 2.175 2.150 2.175 749,126 1,623,447 2.1671 4.717 4.717 4.772 4.717 4.772 341,448 4.7546 0.00%
1995-06-13 0 2.150 2.150 2.175 2.125 2.175 2,149,831 4,648,102 2.1621 4.717 4.717 4.772 4.662 4.772 979,882 4.7435 1.18%
1995-06-12 0 2.125 2.100 2.125 2.075 2.150 2,020,221 4,260,498 2.1089 4.662 4.607 4.662 4.552 4.717 920,807 4.6269 2.41%
1995-06-09 0 2.075 2.075 2.100 2.025 2.075 2,997,217 6,161,200 2.0556 4.552 4.552 4.607 4.443 4.552 1,366,117 4.5100 2.47%
1995-06-08 0 2.025 2.025 2.050 2.000 2.100 2,776,000 5,663,150 2.0400 4.443 4.443 4.498 4.388 4.607 1,265,287 4.4758 -2.41%
1995-06-07 0 2.075 2.050 2.075 2.050 2.100 1,422,150 2,953,454 2.0768 4.552 4.498 4.552 4.498 4.607 648,209 4.5563 -1.19%
1995-06-06 0 2.100 2.100 2.125 2.075 2.175 4,290,110 9,046,368 2.1087 4.607 4.607 4.662 4.552 4.772 1,955,411 4.6263 -2.33%
1995-06-05 0 2.150 2.150 2.175 2.150 2.225 2,312,400 5,049,250 2.1836 4.717 4.717 4.772 4.717 4.882 1,053,981 4.7906 0.00%
1995-06-01 0 2.150 2.150 2.175 2.150 2.200 653,000 1,409,250 2.1581 4.717 4.717 4.772 4.717 4.827 297,634 4.7348 0.00%
1995-05-31 0 2.150 2.150 2.175 2.125 2.175 1,056,000 2,270,200 2.1498 4.717 4.717 4.772 4.662 4.772 481,320 4.7166 0.00%
1995-05-30 0 2.150 2.150 2.175 2.150 2.200 394,200 851,546 2.1602 4.717 4.717 4.772 4.717 4.827 179,674 4.7394 0.00%
1995-05-29 0 2.150 2.150 2.175 2.100 2.175 936,500 2,003,000 2.1388 4.717 4.717 4.772 4.607 4.772 426,852 4.6925 -1.15%
1995-05-26 0 2.175 2.150 2.175 2.150 2.225 2,238,000 4,869,600 2.1759 4.772 4.717 4.772 4.717 4.882 1,020,069 4.7738 -2.25%
1995-05-25 0 2.225 2.200 2.225 2.050 2.225 6,933,054 15,165,261 2.1874 4.882 4.827 4.882 4.498 4.882 3,160,052 4.7991 8.54%
1995-05-24 0 2.050 2.050 2.075 2.050 2.075 1,859,000 3,813,010 2.0511 4.498 4.498 4.552 4.498 4.552 847,323 4.5001 1.23%
1995-05-23 0 2.025 2.025 2.050 2.000 2.025 531,710 1,075,133 2.0220 4.443 4.443 4.498 4.388 4.443 242,351 4.4363 1.25%
1995-05-22 0 2.000 1.990 2.000 1.980 2.000 331,000 659,410 1.9922 4.388 4.366 4.388 4.344 4.388 150,868 4.3708 0.00%
1995-05-19 0 2.000 2.000 2.025 1.980 2.000 804,000 1,598,500 1.9882 4.388 4.388 4.443 4.344 4.388 366,459 4.3620 -1.23%
1995-05-18 0 2.025 2.000 2.025 2.000 2.025 558,600 1,126,064 2.0159 4.443 4.388 4.443 4.388 4.443 254,607 4.4228 0.00%
1995-05-17 0 2.025 2.000 2.025 1.970 2.025 1,112,107 2,222,116 1.9981 4.443 4.388 4.443 4.322 4.443 506,893 4.3838 1.25%
1995-05-16 0 2.000 1.990 2.025 2.000 2.075 1,676,000 3,390,060 2.0227 4.388 4.366 4.443 4.388 4.552 763,913 4.4378 -2.44%
1995-05-15 0 2.050 2.025 2.050 2.000 2.100 2,547,600 5,176,830 2.0320 4.498 4.443 4.498 4.388 4.607 1,161,184 4.4582 3.54%
1995-05-12 0 1.980 1.970 1.980 1.970 2.000 2,513,800 5,013,488 1.9944 4.344 4.322 4.344 4.322 4.388 1,145,778 4.3756 0.51%
1995-05-11 0 1.970 1.960 2.000 1.940 2.025 4,848,924 9,673,161 1.9949 4.322 4.300 4.388 4.256 4.443 2,210,116 4.3768 2.07%
1995-05-10 0 1.930 1.930 1.940 1.870 1.940 3,660,962 7,032,436 1.9209 4.234 4.234 4.256 4.103 4.256 1,668,649 4.2145 4.32%
1995-05-09 0 1.850 1.850 1.870 1.840 1.870 1,235,600 2,290,214 1.8535 4.059 4.059 4.103 4.037 4.103 563,180 4.0666 0.54%
1995-05-08 0 1.840 1.830 1.850 1.820 1.850 1,248,720 2,292,278 1.8357 4.037 4.015 4.059 3.993 4.059 569,160 4.0275 0.00%
1995-05-05 0 1.840 1.830 1.840 1.820 1.840 1,000,200 1,831,254 1.8309 4.037 4.015 4.037 3.993 4.037 455,886 4.0169 -0.54%
1995-05-04 0 1.850 1.840 1.850 1.820 1.860 1,058,000 1,944,680 1.8381 4.059 4.037 4.059 3.993 4.081 482,231 4.0327 1.65%
1995-05-03 0 1.820 1.810 1.840 1.770 1.820 2,121,000 3,787,510 1.7857 3.993 3.971 4.037 3.883 3.993 966,741 3.9178 2.82%
1995-05-02 0 1.770 1.780 1.790 1.770 1.780 918,400 1,634,340 1.7796 3.883 3.905 3.927 3.883 3.905 418,602 3.9043 -1.12%
1995-05-01 0 1.790 1.770 1.800 1.760 1.790 740,000 1,312,000 1.7730 3.927 3.883 3.949 3.861 3.927 337,288 3.8898 -0.56%
1995-04-28 0 1.800 1.780 1.800 1.780 1.800 794,000 1,417,460 1.7852 3.949 3.905 3.949 3.905 3.949 361,901 3.9167 1.12%
1995-04-27 0 1.780 1.770 1.790 1.740 1.780 2,566,000 4,531,960 1.7662 3.905 3.883 3.927 3.818 3.905 1,169,570 3.8749 1.14%
1995-04-26 0 1.760 1.760 1.770 1.760 1.790 2,000,400 3,544,080 1.7717 3.861 3.861 3.883 3.861 3.927 911,773 3.8870 -2.22%
1995-04-25 0 1.800 1.800 1.810 1.770 1.810 1,253,600 2,248,720 1.7938 3.949 3.949 3.971 3.883 3.971 571,385 3.9356 1.12%
1995-04-24 0 1.780 1.770 1.790 1.770 1.800 1,059,000 1,887,930 1.7827 3.905 3.883 3.927 3.883 3.949 482,687 3.9113 -1.11%
1995-04-21 0 1.800 1.790 1.800 1.780 1.800 476,200 851,482 1.7881 3.949 3.927 3.949 3.905 3.949 217,050 3.9230 0.00%
1995-04-20 0 1.800 1.790 1.800 1.790 1.800 1,276,000 2,295,100 1.7987 3.949 3.927 3.949 3.927 3.949 581,595 3.9462 0.00%
1995-04-19 0 1.800 1.790 1.810 1.790 1.810 577,220 1,037,754 1.7978 3.949 3.927 3.971 3.927 3.971 263,094 3.9444 0.00%
1995-04-18 0 1.800 1.790 1.800 1.800 1.850 1,895,107 3,451,107 1.8211 3.949 3.927 3.949 3.949 4.059 863,780 3.9954 -4.76%
1995-04-13 0 1.890 1.870 1.890 1.860 1.890 391,000 734,700 1.8790 4.147 4.103 4.147 4.081 4.147 178,216 4.1225 1.61%
1995-04-12 0 1.860 1.860 1.870 1.850 1.860 322,000 598,200 1.8578 4.081 4.081 4.103 4.059 4.081 146,766 4.0759 0.00%
1995-04-11 0 1.860 1.860 1.870 1.850 1.870 426,000 792,460 1.8602 4.081 4.081 4.103 4.059 4.103 194,169 4.0813 0.00%
1995-04-10 0 1.860 1.850 1.860 1.790 1.860 1,344,800 2,476,064 1.8412 4.081 4.059 4.081 3.927 4.081 612,953 4.0396 2.76%
1995-04-07 0 1.810 1.800 1.820 1.780 1.810 820,762 1,472,077 1.7935 3.971 3.949 3.993 3.905 3.971 374,099 3.9350 2.26%
1995-04-06 0 1.770 1.760 1.780 1.770 1.800 1,402,700 2,511,191 1.7903 3.883 3.861 3.905 3.883 3.949 639,344 3.9278 -0.56%
1995-04-04 0 1.780 1.760 1.790 1.760 1.800 1,775,000 3,171,400 1.7867 3.905 3.861 3.927 3.861 3.949 809,036 3.9200 -1.11%
1995-04-03 0 1.800 1.800 1.810 1.770 1.800 1,541,000 2,761,480 1.7920 3.949 3.949 3.971 3.883 3.949 702,380 3.9316 -0.55%
1995-03-31 0 1.810 1.800 1.810 1.800 1.840 1,726,800 3,148,836 1.8235 3.971 3.949 3.971 3.949 4.037 787,067 4.0007 0.00%
1995-03-30 0 1.810 1.810 1.820 1.810 1.840 1,236,587 2,262,001 1.8292 3.971 3.971 3.993 3.971 4.037 563,630 4.0133 -1.09%
1995-03-29 0 1.830 1.820 1.830 1.780 1.870 1,660,800 3,041,924 1.8316 4.015 3.993 4.015 3.905 4.103 756,984 4.0185 1.67%
1995-03-28 0 1.800 1.790 1.800 1.770 1.810 2,668,000 4,793,850 1.7968 3.949 3.927 3.949 3.883 3.971 1,216,061 3.9421 0.00%
1995-03-27 0 1.800 1.800 1.810 1.780 1.800 2,104,000 3,771,200 1.7924 3.949 3.949 3.971 3.905 3.949 958,993 3.9325 2.86%
1995-03-24 0 1.750 1.740 1.750 1.740 1.770 2,075,000 3,638,900 1.7537 3.839 3.818 3.839 3.818 3.883 945,775 3.8475 0.57%
1995-03-23 0 1.740 1.730 1.750 1.730 1.790 1,650,220 2,893,713 1.7535 3.818 3.796 3.839 3.796 3.927 752,162 3.8472 -2.79%
1995-03-22 0 1.790 1.780 1.790 1.780 1.820 3,049,400 5,492,010 1.8010 3.927 3.905 3.927 3.905 3.993 1,389,902 3.9514 -1.10%
1995-03-21 0 1.810 1.780 1.810 1.720 1.810 3,148,000 5,490,120 1.7440 3.971 3.905 3.971 3.774 3.971 1,434,843 3.8263 7.10%
1995-03-20 0 1.690 1.690 1.710 1.680 1.700 1,119,200 1,893,296 1.6917 3.708 3.708 3.752 3.686 3.730 510,126 3.7114 0.00%
1995-03-17 0 1.690 1.690 1.700 1.680 1.750 1,197,000 2,040,180 1.7044 3.708 3.708 3.730 3.686 3.839 545,587 3.7394 -0.59%
1995-03-16 0 1.700 1.700 1.710 1.700 1.730 1,283,000 2,198,650 1.7137 3.730 3.730 3.752 3.730 3.796 584,785 3.7598 -1.73%
1995-03-15 0 1.730 1.730 1.740 1.680 1.740 3,040,942 5,188,074 1.7061 3.796 3.796 3.818 3.686 3.818 1,386,046 3.7431 5.49%
1995-03-14 0 1.640 1.630 1.640 1.630 1.680 524,800 868,016 1.6540 3.598 3.576 3.598 3.576 3.686 239,201 3.6288 0.00%
1995-03-13 0 1.640 1.620 1.640 1.620 1.640 437,000 711,240 1.6276 3.598 3.554 3.598 3.554 3.598 199,182 3.5708 1.23%
1995-03-10 0 1.620 1.620 1.630 1.610 1.630 563,000 910,560 1.6173 3.554 3.554 3.576 3.532 3.576 256,613 3.5484 -0.61%
1995-03-09 0 1.630 1.630 1.650 1.620 1.630 274,000 444,380 1.6218 3.576 3.576 3.620 3.554 3.576 124,888 3.5582 0.62%
1995-03-08 0 1.620 1.610 1.620 1.600 1.630 370,000 598,700 1.6181 3.554 3.532 3.554 3.510 3.576 168,644 3.5501 -1.82%
1995-03-07 0 1.650 1.650 1.670 1.650 1.680 1,007,000 1,675,040 1.6634 3.620 3.620 3.664 3.620 3.686 458,986 3.6494 -0.60%
1995-03-06 0 1.660 1.650 1.670 1.640 1.670 339,600 561,148 1.6524 3.642 3.620 3.664 3.598 3.664 154,788 3.6253 1.22%
1995-03-03 0 1.640 1.630 1.640 1.640 1.670 1,690,000 2,785,960 1.6485 3.598 3.576 3.598 3.598 3.664 770,294 3.6168 -1.80%
1995-03-02 0 1.670 1.650 1.680 1.660 1.710 1,326,400 2,241,504 1.6899 3.664 3.620 3.686 3.642 3.752 604,567 3.7076 -1.76%
1995-03-01 0 1.700 1.690 1.710 1.680 1.710 1,446,855 2,448,177 1.6921 3.730 3.708 3.752 3.686 3.752 659,469 3.7123 0.59%
1995-02-28 0 1.690 1.680 1.690 1.680 1.710 1,152,000 1,942,580 1.6863 3.708 3.686 3.708 3.686 3.752 525,076 3.6996 2.42%
1995-02-27 0 1.650 1.650 1.660 1.630 1.670 1,058,200 1,746,214 1.6502 3.620 3.620 3.642 3.576 3.664 482,322 3.6204 -2.37%
1995-02-24 0 1.690 1.680 1.690 1.660 1.700 1,248,000 2,090,710 1.6752 3.708 3.686 3.708 3.642 3.730 568,832 3.6754 1.81%
1995-02-23 0 1.660 1.650 1.670 1.650 1.680 707,600 1,173,618 1.6586 3.642 3.620 3.664 3.620 3.686 322,521 3.6389 0.00%
1995-02-22 0 1.660 1.660 1.680 1.650 1.710 1,200,000 2,030,100 1.6918 3.642 3.642 3.686 3.620 3.752 546,954 3.7116 -2.92%
1995-02-21 0 1.710 1.700 1.710 1.690 1.710 1,002,000 1,704,280 1.7009 3.752 3.730 3.752 3.708 3.752 456,707 3.7317 2.40%
1995-02-20 0 1.670 1.670 1.680 1.660 1.690 902,000 1,509,460 1.6735 3.664 3.664 3.686 3.642 3.708 411,127 3.6715 -2.91%
1995-02-17 0 1.720 1.720 1.730 1.710 1.740 195,200 337,120 1.7270 3.774 3.774 3.796 3.752 3.818 88,971 3.7891 -2.27%
1995-02-16 0 1.760 1.750 1.760 1.750 1.830 1,503,800 2,677,616 1.7806 3.861 3.839 3.861 3.839 4.015 685,425 3.9065 -0.56%
1995-02-15 0 1.770 1.760 1.770 1.710 1.770 986,600 1,704,840 1.7280 3.883 3.861 3.883 3.752 3.883 449,687 3.7912 3.51%
1995-02-14 0 1.710 1.710 1.730 1.690 1.730 625,500 1,070,280 1.7111 3.752 3.752 3.796 3.708 3.796 285,100 3.7541 0.00%
1995-02-13 0 1.710 1.710 1.720 1.700 1.750 619,600 1,071,916 1.7300 3.752 3.752 3.774 3.730 3.839 282,411 3.7956 -2.84%
1995-02-10 0 1.760 1.760 1.770 1.720 1.810 812,800 1,439,356 1.7709 3.861 3.861 3.883 3.774 3.971 370,470 3.8852 -1.12%
1995-02-09 0 1.780 1.780 1.810 1.730 1.800 778,662 1,373,342 1.7637 3.905 3.905 3.971 3.796 3.949 354,910 3.8695 2.30%
1995-02-08 0 1.740 1.720 1.750 1.720 1.780 726,000 1,265,360 1.7429 3.818 3.774 3.839 3.774 3.905 330,907 3.8239 -2.25%
1995-02-07 0 1.780 1.750 1.780 1.720 1.790 928,400 1,629,280 1.7549 3.905 3.839 3.905 3.774 3.927 423,160 3.8503 3.49%
1995-02-06 0 1.720 1.720 1.730 1.640 1.720 809,200 1,361,952 1.6831 3.774 3.774 3.796 3.598 3.774 368,829 3.6926 6.17%
1995-02-03 0 1.620 1.620 1.640 1.620 1.630 469,600 762,566 1.6239 3.554 3.554 3.598 3.554 3.576 214,041 3.5627 -0.61%
1995-01-30 0 1.630 1.620 1.640 1.600 1.630 234,000 376,380 1.6085 3.576 3.554 3.598 3.510 3.576 106,656 3.5289 0.00%
1995-01-27 0 1.630 1.620 1.630 1.600 1.640 409,400 661,340 1.6154 3.576 3.554 3.576 3.510 3.598 186,603 3.5441 -0.61%
1995-01-26 0 1.640 1.580 1.640 1.580 1.640 470,544 750,556 1.5951 3.598 3.466 3.598 3.466 3.598 214,472 3.4996 4.46%
1995-01-25 0 1.570 1.560 1.570 1.550 1.570 472,946 737,670 1.5597 3.445 3.423 3.445 3.401 3.445 215,566 3.4220 0.64%
1995-01-24 0 1.560 1.540 1.560 1.540 1.560 722,000 1,120,620 1.5521 3.423 3.379 3.423 3.379 3.423 329,084 3.4053 0.00%
1995-01-23 0 1.560 1.540 1.590 1.540 1.600 587,400 924,352 1.5736 3.423 3.379 3.488 3.379 3.510 267,734 3.4525 -3.70%
1995-01-20 0 1.620 1.620 1.660 1.600 1.630 225,600 361,494 1.6024 3.554 3.554 3.642 3.510 3.576 102,827 3.5155 -1.82%
1995-01-19 0 1.650 1.650 1.660 1.650 1.680 1,163,000 1,926,700 1.6567 3.620 3.620 3.642 3.620 3.686 530,090 3.6347 -0.60%
1995-01-18 0 1.660 1.650 1.680 1.640 1.660 436,800 720,448 1.6494 3.642 3.620 3.686 3.598 3.642 199,091 3.6187 0.61%
1995-01-17 0 1.650 1.650 1.660 1.640 1.650 522,000 857,110 1.6420 3.620 3.620 3.642 3.598 3.620 237,925 3.6024 0.61%
1995-01-16 0 1.640 1.640 1.650 1.630 1.650 245,000 401,540 1.6389 3.598 3.598 3.620 3.576 3.620 111,670 3.5958 3.14%
1995-01-13 0 1.590 1.590 1.610 1.580 1.650 286,420 457,808 1.5984 3.488 3.488 3.532 3.466 3.620 130,549 3.5068 -5.92%
1995-01-12 0 1.690 1.700 1.720 1.670 1.720 1,366,900 2,308,466 1.6888 3.708 3.730 3.774 3.664 3.774 623,026 3.7052 -1.17%
1995-01-11 0 1.710 1.680 1.750 1.710 1.760 5,461,400 9,522,174 1.7435 3.752 3.686 3.839 3.752 3.861 2,489,279 3.8253 -1.16%
1995-01-10 0 1.730 1.720 1.740 1.720 1.750 549,400 950,664 1.7304 3.796 3.774 3.818 3.774 3.839 250,414 3.7964 -1.42%
1995-01-09 0 1.790 1.790 1.810 1.760 1.820 1,774,403 3,200,821 1.8039 3.850 3.850 3.893 3.786 3.915 824,893 3.8803 -2.19%
1995-01-06 0 1.830 1.830 1.850 1.830 1.840 310,000 570,300 1.8397 3.936 3.936 3.979 3.936 3.958 144,114 3.9573 -3.68%
1995-01-05 0 1.900 1.870 1.920 1.850 1.900 695,000 1,295,300 1.8637 4.087 4.022 4.130 3.979 4.087 323,095 4.0090 1.60%
1995-01-04 0 1.870 1.860 1.890 1.840 1.870 359,800 668,760 1.8587 4.022 4.001 4.066 3.958 4.022 167,266 3.9982 1.08%
1995-01-03 0 1.850 1.830 1.860 1.840 1.860 405,000 747,300 1.8452 3.979 3.936 4.001 3.958 4.001 188,278 3.9691 -3.14%
1994-12-30 0 1.910 1.880 1.910 1.860 1.920 805,000 1,522,500 1.8913 4.109 4.044 4.109 4.001 4.130 374,232 4.0683 1.60%
1994-12-29 0 1.880 1.870 1.890 1.870 1.880 171,000 320,000 1.8713 4.044 4.022 4.066 4.022 4.044 79,495 4.0254 1.08%
1994-12-28 0 1.860 1.840 1.870 1.800 1.860 406,000 746,360 1.8383 4.001 3.958 4.022 3.872 4.001 188,743 3.9544 0.00%
1994-12-23 0 1.860 1.860 1.880 1.860 1.880 8,526,600 15,955,468 1.8713 4.001 4.001 4.044 4.001 4.044 3,963,889 4.0252 -1.59%
1994-12-22 0 1.890 1.880 1.890 1.880 1.900 466,000 879,020 1.8863 4.066 4.044 4.066 4.044 4.087 216,636 4.0576 0.53%
1994-12-21 0 1.880 1.880 1.890 1.860 1.890 986,110 1,855,359 1.8815 4.044 4.044 4.066 4.001 4.066 458,428 4.0472 0.00%
1994-12-20 0 1.880 1.880 1.900 1.860 1.900 528,200 991,180 1.8765 4.044 4.044 4.087 4.001 4.087 245,552 4.0365 -1.05%
1994-12-19 0 1.900 1.900 1.920 1.900 2.000 693,400 1,341,284 1.9344 4.087 4.087 4.130 4.087 4.302 322,351 4.1609 -1.55%
1994-12-16 0 1.930 1.930 1.940 1.910 1.980 1,046,000 2,025,730 1.9366 4.152 4.152 4.173 4.109 4.259 486,270 4.1659 -6.99%
1994-12-15 0 2.075 2.050 2.075 1.980 2.100 1,108,000 2,244,896 2.0261 4.463 4.410 4.463 4.259 4.517 515,093 4.3582 2.47%
1994-12-14 0 2.025 1.980 2.025 1.980 2.025 480,000 961,650 2.0034 4.356 4.259 4.356 4.259 4.356 223,145 4.3095 2.79%
1994-12-13 0 1.970 1.940 2.000 1.920 1.970 402,388 773,056 1.9212 4.238 4.173 4.302 4.130 4.238 187,064 4.1326 2.07%
1994-12-12 0 1.930 1.910 1.940 1.900 1.950 612,600 1,183,720 1.9323 4.152 4.109 4.173 4.087 4.195 284,789 4.1565 -0.52%
1994-12-09 0 1.940 1.940 1.960 1.910 1.960 995,307 1,922,667 1.9317 4.173 4.173 4.216 4.109 4.216 462,703 4.1553 -2.02%
1994-12-08 0 1.980 1.980 2.000 1.960 2.000 582,000 1,149,780 1.9756 4.259 4.259 4.302 4.216 4.302 270,563 4.2496 -3.41%
1994-12-07 0 2.050 2.025 2.050 2.025 2.100 592,665 1,226,335 2.0692 4.410 4.356 4.410 4.356 4.517 275,521 4.4510 -1.20%
1994-12-06 0 2.075 2.050 2.075 2.000 2.075 750,698 1,545,501 2.0588 4.463 4.410 4.463 4.302 4.463 348,988 4.4285 3.75%
1994-12-05 0 2.000 2.000 2.050 2.000 2.025 180,988 362,731 2.0042 4.302 4.302 4.410 4.302 4.356 84,139 4.3111 0.50%
1994-12-02 0 1.990 1.990 2.000 1.930 1.990 648,275 1,283,089 1.9792 4.281 4.281 4.302 4.152 4.281 301,373 4.2575 -1.73%
1994-12-01 0 2.025 2.000 2.100 2.025 2.100 1,378,360 2,839,543 2.0601 4.356 4.302 4.517 4.356 4.517 640,779 4.4314 -2.41%
1994-11-30 0 2.075 2.050 2.075 2.025 2.100 416,000 854,450 2.0540 4.463 4.410 4.463 4.356 4.517 193,392 4.4182 -2.35%
1994-11-29 0 2.125 2.100 2.125 2.100 2.175 1,045,000 2,263,850 2.1664 4.571 4.517 4.571 4.517 4.679 485,805 4.6600 -2.30%
1994-11-28 0 2.175 2.175 2.225 2.150 2.200 480,000 1,044,695 2.1764 4.679 4.679 4.786 4.625 4.732 223,145 4.6817 -1.14%
1994-11-25 0 2.200 2.150 2.225 2.050 2.200 2,187,400 4,688,598 2.1435 4.732 4.625 4.786 4.410 4.732 1,016,890 4.6107 7.32%
1994-11-24 0 2.050 2.025 2.050 2.025 2.100 1,632,200 3,350,060 2.0525 4.410 4.356 4.410 4.356 4.517 758,785 4.4150 -1.20%
1994-11-23 0 2.075 2.050 2.100 1.980 2.100 428,000 877,950 2.0513 4.463 4.410 4.517 4.259 4.517 198,971 4.4125 -2.35%
1994-11-22 0 2.125 2.125 2.175 2.100 2.250 2,073,000 4,450,950 2.1471 4.571 4.571 4.679 4.517 4.840 963,707 4.6186 -6.59%
1994-11-21 0 2.275 2.275 2.300 2.275 2.300 220,200 501,315 2.2766 4.894 4.894 4.947 4.894 4.947 102,368 4.8972 -2.15%
1994-11-18 0 2.325 2.325 2.375 2.275 2.325 1,044,600 2,407,690 2.3049 5.001 5.001 5.109 4.894 5.001 485,619 4.9580 1.09%
1994-11-17 0 2.300 2.300 2.350 2.300 2.375 1,413,700 3,313,380 2.3438 4.947 4.947 5.055 4.947 5.109 657,208 5.0416 0.00%
1994-11-16 0 2.300 2.300 2.325 2.300 2.450 6,382,212 14,813,521 2.3211 4.947 4.947 5.001 4.947 5.270 2,966,995 4.9928 -6.12%
1994-11-15 0 2.450 2.425 2.450 2.400 2.475 762,400 1,865,030 2.4463 5.270 5.216 5.270 5.163 5.324 354,428 5.2621 0.00%
1994-11-14 0 2.450 2.425 2.450 2.425 2.450 606,400 1,483,730 2.4468 5.270 5.216 5.270 5.216 5.270 281,906 5.2632 -1.01%
1994-11-11 0 2.475 2.450 2.500 2.425 2.475 174,000 426,775 2.4527 5.324 5.270 5.378 5.216 5.324 80,890 5.2760 0.00%
1994-11-10 0 2.475 2.475 2.500 2.475 2.500 256,200 635,220 2.4794 5.324 5.324 5.378 5.324 5.378 119,104 5.3333 2.06%
1994-11-09 0 2.425 2.425 2.475 2.425 2.525 204,435 505,622 2.4733 5.216 5.216 5.324 5.216 5.431 95,039 5.3202 -3.00%
1994-11-08 0 2.500 2.450 2.550 2.425 2.550 438,700 1,091,190 2.4873 5.378 5.270 5.485 5.216 5.485 203,945 5.3504 2.04%
1994-11-07 0 2.450 2.450 2.500 2.400 2.500 151,400 372,530 2.4606 5.270 5.270 5.378 5.163 5.378 70,384 5.2929 -2.97%
1994-11-04 0 2.525 2.475 2.525 2.475 2.525 601,834 1,503,510 2.4982 5.431 5.324 5.431 5.324 5.431 279,784 5.3738 0.00%
1994-11-03 0 2.525 2.475 2.550 2.525 2.550 278,902 706,265 2.5323 5.431 5.324 5.485 5.431 5.485 129,657 5.4472 1.00%
1994-11-02 0 2.500 2.500 2.525 2.475 2.525 309,400 775,920 2.5078 5.378 5.378 5.431 5.324 5.431 143,835 5.3945 -0.99%
1994-11-01 0 2.525 2.525 2.550 2.500 2.550 896,600 2,261,865 2.5227 5.431 5.431 5.485 5.378 5.485 416,816 5.4265 1.00%
1994-10-31 0 2.500 2.500 2.525 2.475 2.550 388,467 975,482 2.5111 5.378 5.378 5.431 5.324 5.485 180,592 5.4016 3.09%
1994-10-28 0 2.425 2.400 2.425 2.400 2.450 281,200 682,360 2.4266 5.216 5.163 5.216 5.163 5.270 130,726 5.2198 1.04%
1994-10-27 0 2.400 2.375 2.400 2.350 2.400 401,372 946,213 2.3574 5.163 5.109 5.163 5.055 5.163 186,592 5.0710 2.13%
1994-10-26 0 2.350 2.300 2.350 2.350 2.400 140,000 332,500 2.3750 5.055 4.947 5.055 5.055 5.163 65,084 5.1088 2.17%
1994-10-25 0 2.300 2.300 2.375 2.300 2.350 871,880 2,028,142 2.3262 4.947 4.947 5.109 4.947 5.055 405,324 5.0038 -3.16%
1994-10-24 0 2.375 2.350 2.400 2.300 2.400 398,620 938,008 2.3531 5.109 5.055 5.163 4.947 5.163 185,312 5.0618 -3.06%
1994-10-21 0 2.450 2.425 2.450 2.400 2.450 235,690 571,195 2.4235 5.270 5.216 5.270 5.163 5.270 109,569 5.2131 0.00%
1994-10-20 0 2.450 2.425 2.475 2.400 2.450 144,600 351,835 2.4332 5.270 5.216 5.324 5.163 5.270 67,222 5.2339 2.08%
1994-10-19 0 2.400 2.375 2.450 2.375 2.425 183,000 438,650 2.3970 5.163 5.109 5.270 5.109 5.216 85,074 5.1561 -1.03%
1994-10-18 0 2.425 2.400 2.425 2.400 2.500 561,672 1,357,975 2.4177 5.216 5.163 5.216 5.163 5.378 261,113 5.2007 -3.00%
1994-10-17 0 2.500 2.475 2.500 2.475 2.550 218,400 543,440 2.4883 5.378 5.324 5.378 5.324 5.485 101,531 5.3525 1.01%
1994-10-14 0 2.475 2.450 2.500 2.450 2.525 491,862 1,221,661 2.4837 5.324 5.270 5.378 5.270 5.431 228,659 5.3427 0.00%
1994-10-12 0 2.475 2.475 2.500 2.450 2.475 141,000 348,045 2.4684 5.324 5.324 5.378 5.270 5.324 65,549 5.3097 0.00%
1994-10-11 0 2.475 2.450 2.475 2.450 2.475 213,600 527,270 2.4685 5.324 5.270 5.324 5.270 5.324 99,299 5.3099 2.06%
1994-10-10 0 2.425 2.400 2.450 2.425 2.450 190,000 463,050 2.4371 5.216 5.163 5.270 5.216 5.270 88,328 5.2424 -2.02%
1994-10-07 0 2.475 2.425 2.475 2.400 2.500 643,200 1,590,270 2.4724 5.324 5.216 5.324 5.163 5.378 299,014 5.3184 1.02%
1994-10-06 0 2.450 2.400 2.450 2.425 2.550 1,137,500 2,811,090 2.4713 5.270 5.163 5.270 5.216 5.485 528,807 5.3159 -3.92%
1994-10-05 0 2.550 2.525 2.550 2.550 2.600 960,000 2,459,750 2.5622 5.485 5.431 5.485 5.485 5.593 446,290 5.5116 -1.92%
1994-10-04 0 2.600 2.575 2.600 2.600 2.625 171,000 446,150 2.6091 5.593 5.539 5.593 5.593 5.647 79,495 5.6123 0.00%
1994-10-03 0 2.600 2.575 2.600 2.550 2.675 323,800 836,820 2.5844 5.593 5.539 5.593 5.485 5.754 150,530 5.5592 -0.38%
1994-09-30 0 2.610 2.600 2.610 2.590 2.630 756,000 1,969,660 2.6054 5.614 5.593 5.614 5.571 5.657 351,453 5.6043 -1.14%
1994-09-29 0 2.640 2.640 2.650 2.640 2.700 251,000 668,450 2.6631 5.679 5.679 5.700 5.679 5.808 116,686 5.7286 0.00%
1994-09-28 0 2.640 2.630 2.640 2.640 2.690 965,000 2,574,330 2.6677 5.679 5.657 5.679 5.679 5.786 448,614 5.7384 0.00%
1994-09-27 0 2.640 2.620 2.640 2.630 2.660 832,000 2,194,960 2.6382 5.679 5.636 5.679 5.657 5.722 386,784 5.6749 0.38%
1994-09-26 0 2.630 2.630 2.640 2.630 2.690 896,100 2,373,068 2.6482 5.657 5.657 5.679 5.657 5.786 416,583 5.6965 -1.87%
1994-09-23 0 2.680 2.680 2.690 2.670 2.710 690,400 1,855,310 2.6873 5.765 5.765 5.786 5.743 5.829 320,957 5.7806 -0.37%
1994-09-22 0 2.690 2.660 2.690 2.630 2.720 1,254,000 3,330,040 2.6555 5.786 5.722 5.786 5.657 5.851 582,966 5.7122 -1.82%
1994-09-20 0 2.740 2.730 2.740 2.730 2.770 766,000 2,109,020 2.7533 5.894 5.872 5.894 5.872 5.958 356,102 5.9225 -1.08%
1994-09-19 0 2.770 2.770 2.790 2.770 2.830 674,800 1,890,084 2.8010 5.958 5.958 6.001 5.958 6.088 313,704 6.0250 -1.77%
1994-09-16 0 2.820 - 2.820 2.800 2.830 500,800 1,414,140 2.8238 6.066 - 6.066 6.023 6.088 232,814 6.0741 -0.35%
1994-09-15 0 2.830 2.800 2.840 2.810 2.840 828,400 2,336,300 2.8203 6.088 6.023 6.109 6.045 6.109 385,111 6.0666 0.00%
1994-09-14 0 2.830 2.760 2.840 2.800 2.850 1,338,000 3,769,340 2.8171 6.088 5.937 6.109 6.023 6.131 622,016 6.0599 0.35%
1994-09-13 0 2.820 2.810 2.820 2.820 2.870 834,000 2,380,740 2.8546 6.066 6.045 6.066 6.066 6.174 387,714 6.1405 -1.84%
1994-09-12 0 3.290 3.290 3.300 3.240 3.310 8,135,431 26,649,656 3.2758 6.179 6.179 6.198 6.086 6.217 4,331,393 6.1527 -0.30%
1994-09-09 0 3.300 3.300 3.310 3.200 3.350 5,488,780 17,981,331 3.2760 6.198 6.198 6.217 6.010 6.292 2,922,287 6.1532 4.10%
1994-09-08 0 3.170 3.160 3.180 3.150 3.190 1,523,600 4,820,240 3.1637 5.954 5.935 5.973 5.916 5.992 811,181 5.9422 -0.63%
1994-09-07 0 3.190 3.170 3.190 3.150 3.240 3,131,600 10,054,612 3.2107 5.992 5.954 5.992 5.916 6.086 1,667,298 6.0305 0.63%
1994-09-06 0 3.170 3.150 3.170 3.060 3.170 2,186,100 6,816,570 3.1181 5.954 5.916 5.954 5.747 5.954 1,163,904 5.8566 2.26%
1994-09-05 0 3.100 3.090 3.110 3.080 3.120 2,518,940 7,816,493 3.1031 5.823 5.804 5.841 5.785 5.860 1,341,111 5.8284 2.99%
1994-09-02 0 3.010 3.000 3.020 2.990 3.100 3,923,210 11,860,129 3.0231 5.654 5.635 5.672 5.616 5.823 2,088,760 5.6781 -1.95%
1994-09-01 0 3.070 3.050 3.070 2.970 3.090 1,938,164 5,902,552 3.0454 5.766 5.729 5.766 5.578 5.804 1,031,900 5.7201 2.33%
1994-08-31 0 3.000 2.990 3.000 3.000 3.060 3,520,000 10,657,260 3.0276 5.635 5.616 5.635 5.635 5.747 1,874,087 5.6866 -0.33%
1994-08-30 0 3.010 3.000 3.030 2.940 3.020 940,120 2,812,659 2.9918 5.654 5.635 5.691 5.522 5.672 500,530 5.6194 2.03%
1994-08-26 0 2.950 2.940 2.960 2.910 2.970 522,000 1,527,380 2.9260 5.541 5.522 5.560 5.466 5.578 277,919 5.4958 1.03%
1994-08-25 0 2.920 2.910 2.920 2.920 2.980 1,390,000 4,092,900 2.9445 5.484 5.466 5.484 5.484 5.597 740,051 5.5306 0.69%
1994-08-24 0 2.900 2.880 2.910 2.820 2.910 2,484,000 7,098,460 2.8577 5.447 5.409 5.466 5.297 5.466 1,322,509 5.3674 0.69%
1994-08-23 0 2.880 2.880 2.900 2.880 2.960 1,181,100 3,459,425 2.9290 5.409 5.409 5.447 5.409 5.560 628,831 5.5014 -3.68%
1994-08-22 0 2.990 2.990 3.000 2.990 3.020 1,763,200 5,281,700 2.9955 5.616 5.616 5.635 5.616 5.672 938,747 5.6263 -1.64%
1994-08-19 0 3.040 3.030 3.040 3.010 3.050 3,279,000 9,938,030 3.0308 5.710 5.691 5.710 5.654 5.729 1,745,776 5.6926 -0.98%
1994-08-18 0 3.070 3.070 3.090 3.060 3.180 3,090,303 9,572,419 3.0976 5.766 5.766 5.804 5.747 5.973 1,645,311 5.8180 -1.60%
1994-08-17 0 3.120 3.110 3.130 3.080 3.170 4,073,000 12,753,860 3.1313 5.860 5.841 5.879 5.785 5.954 2,168,510 5.8814 -0.32%
1994-08-16 0 3.130 3.120 3.130 3.110 3.140 1,231,000 3,841,495 3.1206 5.879 5.860 5.879 5.841 5.898 655,398 5.8613 -0.63%
1994-08-15 0 3.150 3.150 3.160 3.140 3.160 1,756,053 5,528,999 3.1485 5.916 5.916 5.935 5.898 5.935 934,942 5.9137 0.32%
1994-08-12 0 3.140 3.130 3.140 3.140 3.190 6,124,000 19,378,420 3.1643 5.898 5.879 5.898 5.898 5.992 3,260,485 5.9434 -0.32%
1994-08-11 0 3.150 3.140 3.150 3.080 3.250 6,148,834 19,555,801 3.1804 5.916 5.898 5.916 5.785 6.104 3,273,707 5.9736 1.29%
1994-08-10 0 3.110 3.110 3.120 3.080 3.120 1,095,484 3,393,152 3.0974 5.841 5.841 5.860 5.785 5.860 583,248 5.8177 0.97%
1994-08-09 0 3.080 3.080 3.100 3.070 3.150 3,348,500 10,389,680 3.1028 5.785 5.785 5.823 5.766 5.916 1,782,778 5.8278 -1.28%
1994-08-08 0 3.120 3.110 3.160 3.100 3.180 1,432,800 4,497,660 3.1391 5.860 5.841 5.935 5.823 5.973 762,839 5.8960 0.97%
1994-08-05 0 3.090 3.100 3.110 3.070 3.200 4,741,643 14,822,955 3.1261 5.804 5.823 5.841 5.766 6.010 2,524,503 5.8716 -3.44%
1994-08-04 0 3.200 3.190 3.210 2.910 3.230 9,385,000 29,189,760 3.1103 6.010 5.992 6.029 5.466 6.067 4,996,678 5.8418 9.59%
1994-08-03 0 2.920 2.910 2.930 2.850 2.940 2,420,000 7,027,240 2.9038 5.484 5.466 5.503 5.353 5.522 1,288,435 5.4541 2.10%
1994-08-02 0 2.860 2.850 2.860 2.830 2.880 2,756,756 7,878,449 2.8579 5.372 5.353 5.372 5.315 5.409 1,467,727 5.3678 2.51%
1994-08-01 0 2.790 2.790 2.800 2.700 2.800 1,766,000 4,861,140 2.7526 5.240 5.240 5.259 5.071 5.259 940,238 5.1701 3.33%
1994-07-29 0 2.700 2.690 2.700 2.680 2.720 2,165,513 5,842,198 2.6978 5.071 5.052 5.071 5.034 5.109 1,152,943 5.0672 0.75%
1994-07-28 0 2.680 2.680 2.700 2.670 2.800 1,740,000 4,809,840 2.7643 5.034 5.034 5.071 5.015 5.259 926,395 5.1920 -4.29%
1994-07-27 0 2.800 2.800 2.870 2.700 2.890 1,510,000 4,225,480 2.7983 5.259 5.259 5.391 5.071 5.428 803,941 5.2560 2.94%
1994-07-26 0 2.720 2.720 2.730 2.670 2.750 546,000 1,481,180 2.7128 5.109 5.109 5.128 5.015 5.165 290,696 5.0953 2.26%
1994-07-25 0 2.660 2.650 2.670 2.650 2.680 663,000 1,767,360 2.6657 4.996 4.977 5.015 4.977 5.034 352,989 5.0068 1.14%
1994-07-22 0 2.630 2.630 2.700 2.610 2.630 46,000 120,320 2.6157 4.940 4.940 5.071 4.902 4.940 24,491 4.9128 0.00%
1994-07-21 0 2.630 2.630 2.650 2.620 2.660 78,000 206,100 2.6423 4.940 4.940 4.977 4.921 4.996 41,528 4.9629 -2.23%
1994-07-20 0 2.690 2.640 2.690 2.600 2.690 960,000 2,537,480 2.6432 5.052 4.959 5.052 4.883 5.052 511,115 4.9646 0.75%
1994-07-19 0 2.670 2.670 2.700 2.650 2.700 247,487 663,496 2.6809 5.015 5.015 5.071 4.977 5.071 131,765 5.0355 -1.11%
1994-07-18 0 2.700 2.700 2.710 2.680 2.720 432,000 1,168,000 2.7037 5.071 5.071 5.090 5.034 5.109 230,002 5.0782 -0.74%
1994-07-15 0 2.720 2.710 2.720 2.620 2.720 590,000 1,583,940 2.6846 5.109 5.090 5.109 4.921 5.109 314,123 5.0424 7.09%
1994-07-14 0 2.540 2.530 2.570 2.540 2.620 470,000 1,208,340 2.5709 4.771 4.752 4.827 4.771 4.921 250,233 4.8289 -2.31%
1994-07-13 0 2.600 2.600 2.640 2.500 2.600 678,500 1,738,617 2.5624 4.883 4.883 4.959 4.696 4.883 361,241 4.8129 3.17%
1994-07-12 0 2.520 2.520 - 2.500 2.520 131,240 329,932 2.5140 4.733 4.733 - 4.696 4.733 69,874 4.7218 1.61%
1994-07-11 0 2.480 2.480 2.520 2.480 2.520 70,000 174,600 2.4943 4.658 4.658 4.733 4.658 4.733 37,269 4.6849 -0.80%
1994-07-08 0 2.500 2.490 2.510 2.500 2.520 164,275 410,733 2.5003 4.696 4.677 4.714 4.696 4.733 87,462 4.6961 -0.79%
1994-07-07 0 2.520 2.520 - 2.520 2.520 10,000 25,200 2.5200 4.733 4.733 - 4.733 4.733 5,324 4.7332 -1.18%
1994-07-06 0 2.550 2.550 2.580 2.520 2.560 220,000 559,040 2.5411 4.790 4.790 4.846 4.733 4.808 117,130 4.7728 -0.39%
1994-07-05 0 2.560 2.560 2.570 2.550 2.570 106,000 271,260 2.5591 4.808 4.808 4.827 4.790 4.827 56,436 4.8065 0.39%
1994-07-04 0 2.550 2.550 2.580 2.550 2.560 100,000 255,900 2.5590 4.790 4.790 4.846 4.790 4.808 53,241 4.8064 2.00%
1994-07-01 0 2.500 2.500 2.550 2.500 2.540 654,000 1,647,880 2.5197 4.696 4.696 4.790 4.696 4.771 348,197 4.7326 -3.85%
1994-06-30 0 2.600 2.600 2.650 2.575 2.650 346,000 905,500 2.6171 4.883 4.883 4.977 4.836 4.977 184,214 4.9155 -0.95%
1994-06-29 0 2.625 2.625 2.650 2.550 2.650 972,900 2,510,933 2.5809 4.930 4.930 4.977 4.790 4.977 517,983 4.8475 -0.94%
1994-06-28 0 2.650 2.650 2.750 2.650 2.700 485,300 1,288,900 2.6559 4.977 4.977 5.165 4.977 5.071 258,379 4.9884 0.95%
1994-06-27 0 2.625 2.625 2.650 2.625 2.700 534,000 1,426,850 2.6720 4.930 4.930 4.977 4.930 5.071 284,307 5.0187 -5.41%
1994-06-24 0 2.775 2.725 2.775 2.725 2.775 160,000 440,550 2.7534 5.212 5.118 5.212 5.118 5.212 85,186 5.1716 0.00%
1994-06-23 0 2.775 2.775 2.800 2.725 2.800 170,400 472,250 2.7714 5.212 5.212 5.259 5.118 5.259 90,723 5.2054 1.83%
1994-06-22 0 2.725 2.700 2.750 2.700 2.750 356,000 968,800 2.7213 5.118 5.071 5.165 5.071 5.165 189,538 5.1114 -1.80%
1994-06-21 0 2.775 2.750 2.775 2.700 2.775 180,000 489,100 2.7172 5.212 5.165 5.212 5.071 5.212 95,834 5.1036 -0.89%
1994-06-20 0 2.800 2.775 2.800 2.750 2.800 92,000 255,850 2.7810 5.259 5.212 5.259 5.165 5.259 48,982 5.2234 0.00%
1994-06-17 0 2.800 2.775 2.825 2.775 2.800 303,680 849,252 2.7965 5.259 5.212 5.306 5.212 5.259 161,683 5.2526 -0.88%
1994-06-16 0 2.825 2.800 2.850 2.800 2.850 198,000 559,450 2.8255 5.306 5.259 5.353 5.259 5.353 105,417 5.3070 0.00%
1994-06-15 0 2.825 2.800 2.850 2.800 2.825 480,000 1,345,850 2.8039 5.306 5.259 5.353 5.259 5.306 255,557 5.2663 0.89%
1994-06-10 0 2.800 2.775 2.825 2.725 2.800 1,284,000 3,543,150 2.7595 5.259 5.212 5.306 5.118 5.259 683,616 5.1830 -1.75%
1994-06-09 0 2.850 2.800 2.850 2.825 2.900 356,000 1,018,400 2.8607 5.353 5.259 5.353 5.306 5.447 189,538 5.3731 -1.72%
1994-06-08 0 2.900 2.900 2.950 2.900 2.925 466,000 1,351,700 2.9006 5.447 5.447 5.541 5.447 5.494 248,104 5.4481 0.00%
1994-06-07 0 2.900 2.850 2.900 2.850 2.975 780,000 2,277,550 2.9199 5.447 5.353 5.447 5.353 5.588 415,281 5.4844 -1.69%
1994-06-06 0 2.950 2.925 2.950 2.900 2.950 1,062,000 3,110,050 2.9285 5.541 5.494 5.541 5.447 5.541 565,421 5.5004 4.42%
1994-06-03 0 2.825 2.800 2.825 2.750 2.825 1,801,200 5,025,710 2.7902 5.306 5.259 5.306 5.165 5.306 958,979 5.2407 1.80%
1994-06-02 0 2.775 2.775 2.800 2.775 2.900 2,340,000 6,604,000 2.8222 5.212 5.212 5.259 5.212 5.447 1,245,842 5.3008 -5.93%
1994-06-01 0 2.950 2.900 2.975 2.950 2.975 746,000 2,205,050 2.9558 5.541 5.447 5.588 5.541 5.588 397,179 5.5518 -0.84%
1994-05-31 0 2.975 2.950 3.000 2.950 3.000 285,594 847,823 2.9686 5.588 5.541 5.635 5.541 5.635 152,053 5.5758 -0.83%
1994-05-30 0 3.000 2.975 3.000 2.950 3.000 910,000 2,725,450 2.9950 5.635 5.588 5.635 5.541 5.635 484,494 5.6254 3.45%
1994-05-27 0 2.900 2.875 2.950 2.875 2.950 1,083,000 3,148,875 2.9075 5.447 5.400 5.541 5.400 5.541 576,601 5.4611 -1.69%
1994-05-26 0 2.950 2.925 2.950 2.950 3.000 1,694,000 5,026,450 2.9672 5.541 5.494 5.541 5.541 5.635 901,904 5.5732 -1.67%
1994-05-25 0 3.000 2.975 3.000 3.000 3.050 1,054,537 3,179,780 3.0153 5.635 5.588 5.635 5.635 5.729 561,447 5.6635 -0.83%
1994-05-24 0 3.025 3.000 3.050 3.025 3.050 596,000 1,809,100 3.0354 5.682 5.635 5.729 5.682 5.729 317,317 5.7012 -1.63%
1994-05-23 0 3.075 3.050 3.075 3.075 3.200 410,000 1,283,250 3.1299 5.776 5.729 5.776 5.776 6.010 218,289 5.8787 -1.60%
1994-05-20 0 3.125 3.125 3.150 3.125 3.225 2,223,807 7,028,971 3.1608 5.870 5.870 5.916 5.870 6.057 1,183,979 5.9367 0.00%
1994-05-19 0 3.125 3.125 3.150 3.025 3.150 3,098,000 9,635,500 3.1102 5.870 5.870 5.916 5.682 5.916 1,649,409 5.8418 3.31%
1994-05-18 0 3.025 3.000 3.025 2.950 3.025 1,082,000 3,239,400 2.9939 5.682 5.635 5.682 5.541 5.682 576,069 5.6233 5.22%
1994-05-17 0 2.875 2.875 2.900 2.875 3.025 402,666 1,187,365 2.9488 5.400 5.400 5.447 5.400 5.682 214,384 5.5385 -4.17%
1994-05-16 0 3.000 3.000 3.025 2.950 3.050 1,466,000 4,394,150 2.9974 5.635 5.635 5.682 5.541 5.729 780,515 5.6298 0.84%
1994-05-13 0 2.975 2.950 3.000 2.850 3.000 3,454,000 10,021,000 2.9013 5.588 5.541 5.635 5.353 5.635 1,838,948 5.4493 5.31%
1994-05-12 0 2.825 2.825 2.850 2.825 2.900 1,110,000 3,166,850 2.8530 5.306 5.306 5.353 5.306 5.447 590,976 5.3587 -0.88%
1994-05-11 0 2.850 2.825 2.850 2.800 2.875 1,076,630 3,062,610 2.8446 5.353 5.306 5.353 5.259 5.400 573,210 5.3429 3.64%
1994-05-10 0 2.750 2.725 2.750 2.725 2.775 738,000 2,023,850 2.7423 5.165 5.118 5.165 5.118 5.212 392,919 5.1508 -0.90%
1994-05-09 0 2.775 2.750 2.775 2.725 2.825 1,888,000 5,265,050 2.7887 5.212 5.165 5.212 5.118 5.306 1,005,192 5.2379 -2.63%
1994-05-06 0 2.850 2.850 2.875 2.775 2.850 951,700 2,688,755 2.8252 5.353 5.353 5.400 5.212 5.353 506,696 5.3065 3.64%
1994-05-05 0 2.750 2.750 2.775 2.725 2.825 666,400 1,837,790 2.7578 5.165 5.165 5.212 5.118 5.306 354,799 5.1798 -0.90%
1994-05-04 0 2.775 2.700 2.850 2.700 2.900 1,021,000 2,830,800 2.7726 5.212 5.071 5.353 5.071 5.447 543,592 5.2076 -4.31%
1994-05-03 0 2.900 2.875 2.900 2.800 2.975 3,705,000 10,896,900 2.9411 5.447 5.400 5.447 5.259 5.588 1,972,583 5.5242 0.00%
1994-05-02 0 2.900 2.900 2.975 2.900 3.025 526,000 1,562,550 2.9706 5.447 5.447 5.588 5.447 5.682 280,048 5.5796 -4.92%
1994-04-29 0 3.050 3.050 3.075 3.050 3.100 770,000 2,359,400 3.0642 5.729 5.729 5.776 5.729 5.823 409,957 5.7552 0.00%
1994-04-28 0 3.050 3.050 3.075 3.000 3.075 604,317 1,835,237 3.0369 5.729 5.729 5.776 5.635 5.776 321,745 5.7040 -0.81%
1994-04-27 0 3.075 3.075 3.100 3.075 3.125 302,000 932,550 3.0879 5.776 5.776 5.823 5.776 5.870 160,788 5.7999 -0.81%
1994-04-26 0 3.100 3.100 3.125 3.100 3.250 1,240,000 3,884,100 3.1323 5.823 5.823 5.870 5.823 6.104 660,190 5.8833 -3.13%
1994-04-25 0 3.200 3.175 3.250 2.975 3.225 3,202,000 9,856,050 3.0781 6.010 5.963 6.104 5.588 6.057 1,704,780 5.7814 7.56%
1994-04-22 0 2.975 2.950 3.000 2.825 3.000 1,990,000 5,782,450 2.9058 5.588 5.541 5.635 5.306 5.635 1,059,498 5.4577 8.18%
1994-04-21 0 2.750 2.725 2.800 2.650 2.900 3,958,200 10,827,160 2.7354 5.165 5.118 5.259 4.977 5.447 2,107,389 5.1377 -7.56%
1994-04-20 0 2.975 2.925 2.975 2.950 3.000 268,000 800,800 2.9881 5.588 5.494 5.588 5.541 5.635 142,686 5.6123 -0.83%
1994-04-19 0 3.000 2.975 3.000 2.950 3.100 1,019,000 3,073,025 3.0157 5.635 5.588 5.635 5.541 5.823 542,527 5.6643 -4.00%
1994-04-18 0 3.125 3.100 3.125 3.075 3.150 692,080 2,146,536 3.1016 5.870 5.823 5.870 5.776 5.916 368,471 5.8255 0.81%
1994-04-15 0 3.100 3.125 3.150 3.050 3.150 973,210 3,032,570 3.1160 5.823 5.870 5.916 5.729 5.916 518,148 5.8527 0.00%
1994-04-14 0 3.100 3.075 3.100 3.075 3.100 780,840 2,408,507 3.0845 5.823 5.776 5.823 5.776 5.823 415,728 5.7935 0.00%
1994-04-13 0 3.100 3.075 3.100 3.050 3.125 2,016,441 6,222,779 3.0860 5.823 5.776 5.823 5.729 5.870 1,073,575 5.7963 1.64%
1994-04-12 0 3.050 3.025 3.050 3.025 3.100 4,451,800 13,628,965 3.0615 5.729 5.682 5.729 5.682 5.823 2,370,187 5.7502 1.67%
1994-04-11 0 3.000 2.975 3.000 2.925 3.025 4,174,000 12,394,450 2.9694 5.635 5.588 5.635 5.494 5.682 2,222,284 5.5773 -0.83%
1994-04-08 0 3.025 3.000 3.025 3.000 3.025 540,441 1,625,507 3.0077 5.682 5.635 5.682 5.635 5.682 287,737 5.6493 0.00%
1994-04-07 0 3.025 3.025 3.050 3.000 3.050 966,000 2,923,650 3.0266 5.682 5.682 5.729 5.635 5.729 514,309 5.6846 0.00%
1994-04-06 0 3.025 3.000 3.050 2.975 3.100 2,878,643 8,713,449 3.0269 5.682 5.635 5.729 5.588 5.823 1,532,621 5.6853 -2.42%
1994-03-31 0 3.100 3.100 3.125 3.100 3.150 1,149,000 3,593,500 3.1275 5.823 5.823 5.870 5.823 5.916 611,740 5.8742 -2.36%
1994-03-30 0 3.175 3.175 3.200 3.175 3.250 1,110,000 3,561,650 3.2087 5.963 5.963 6.010 5.963 6.104 590,976 6.0267 -2.31%
1994-03-29 0 3.250 3.225 3.275 3.200 3.275 1,639,680 5,301,166 3.2330 6.104 6.057 6.151 6.010 6.151 872,984 6.0725 -0.76%
1994-03-28 0 3.275 3.250 3.275 3.225 3.350 1,356,000 4,447,500 3.2799 6.151 6.104 6.151 6.057 6.292 721,949 6.1604 -0.76%
1994-03-25 0 3.300 3.275 3.300 3.175 3.375 1,518,000 4,984,500 3.2836 6.198 6.151 6.198 5.963 6.339 808,200 6.1674 3.12%
1994-03-24 0 3.200 3.175 3.225 3.175 3.250 1,049,800 3,365,585 3.2059 6.010 5.963 6.057 5.963 6.104 558,925 6.0215 0.79%
1994-03-23 0 3.175 3.175 3.250 3.125 3.250 2,798,000 8,974,700 3.2075 5.963 5.963 6.104 5.870 6.104 1,489,686 6.0246 1.60%
1994-03-22 0 3.125 3.100 3.125 2.975 3.150 2,248,779 6,882,831 3.0607 5.870 5.823 5.870 5.588 5.916 1,197,275 5.7487 3.31%
1994-03-21 0 3.025 3.000 3.050 2.975 3.100 5,418,000 16,405,700 3.0280 5.682 5.635 5.729 5.588 5.823 2,884,603 5.6873 -3.97%
1994-03-18 0 3.150 3.075 3.200 3.050 3.175 5,374,400 16,614,055 3.0913 5.916 5.776 6.010 5.729 5.963 2,861,390 5.8063 -3.82%
1994-03-17 0 3.275 3.200 3.300 3.025 3.300 7,043,200 22,209,200 3.1533 6.151 6.010 6.198 5.682 6.198 3,749,877 5.9226 9.17%
1994-03-16 0 3.000 3.000 3.025 3.000 3.100 3,046,000 9,244,300 3.0349 5.635 5.635 5.682 5.635 5.823 1,621,724 5.7003 -2.44%
1994-03-15 0 3.075 3.050 3.075 3.050 3.300 1,862,000 5,861,100 3.1477 5.776 5.729 5.776 5.729 6.198 991,349 5.9122 -3.91%
1994-03-14 0 3.200 3.175 3.200 3.050 3.200 999,000 3,106,975 3.1101 6.010 5.963 6.010 5.729 6.010 531,879 5.8415 3.23%
1994-03-11 0 3.100 3.075 3.100 3.000 3.150 3,918,000 12,055,150 3.0769 5.823 5.776 5.823 5.635 5.916 2,085,986 5.7791 -3.13%
1994-03-10 0 3.200 3.200 3.225 3.200 3.400 2,307,000 7,670,900 3.3251 6.010 6.010 6.057 6.010 6.386 1,228,272 6.2453 -5.19%
1994-03-09 0 3.375 3.375 3.400 3.350 3.450 1,551,864 5,249,755 3.3829 6.339 6.339 6.386 6.292 6.480 826,230 6.3539 -4.93%
1994-03-08 0 3.550 3.500 3.575 3.250 3.575 3,974,000 13,513,350 3.4004 6.668 6.574 6.715 6.104 6.715 2,115,801 6.3869 10.08%
1994-03-07 0 3.225 3.225 3.250 3.025 3.250 2,362,000 7,429,600 3.1455 6.057 6.057 6.104 5.682 6.104 1,257,555 5.9080 6.61%
1994-03-04 0 3.025 3.000 3.050 2.925 3.025 2,646,000 7,889,250 2.9816 5.682 5.635 5.729 5.494 5.682 1,408,760 5.6001 4.31%
1994-03-03 0 2.900 2.900 2.975 2.850 3.000 1,904,000 5,472,000 2.8739 5.447 5.447 5.588 5.353 5.635 1,013,711 5.3980 0.87%
1994-03-02 0 2.875 2.875 2.900 2.875 3.000 2,800,000 8,239,000 2.9425 5.400 5.400 5.447 5.400 5.635 1,490,751 5.5267 -6.50%
1994-03-01 0 3.075 3.075 3.100 3.075 3.150 1,255,000 3,903,075 3.1100 5.776 5.776 5.823 5.776 5.916 668,176 5.8414 -3.91%
1994-02-28 0 3.200 3.175 3.200 3.100 3.225 1,386,000 4,422,550 3.1909 6.010 5.963 6.010 5.823 6.057 737,922 5.9933 3.23%
1994-02-25 0 3.100 3.075 3.150 3.000 3.125 1,417,000 4,337,650 3.0612 5.823 5.776 5.916 5.635 5.870 754,426 5.7496 -3.13%
1994-02-24 0 3.200 3.200 3.250 3.200 3.300 520,000 1,683,250 3.2370 6.010 6.010 6.104 6.010 6.198 276,854 6.0799 -3.03%
1994-02-23 0 3.300 3.300 3.325 3.175 3.300 1,800,000 5,778,550 3.2103 6.198 6.198 6.245 5.963 6.198 958,340 6.0298 3.12%
1994-02-22 0 3.200 3.200 3.250 3.150 3.250 2,370,600 7,589,130 3.2014 6.010 6.010 6.104 5.916 6.104 1,262,134 6.0129 -1.54%
1994-02-21 0 3.250 3.200 3.275 3.175 3.275 2,741,206 8,808,891 3.2135 6.104 6.010 6.151 5.963 6.151 1,459,448 6.0358 -2.99%
1994-02-18 0 3.350 3.350 3.375 3.350 3.400 2,574,840 8,684,138 3.3727 6.292 6.292 6.339 6.292 6.386 1,370,873 6.3347 -2.90%
1994-02-17 0 3.450 3.400 3.475 3.300 3.475 2,480,000 8,390,300 3.3832 6.480 6.386 6.527 6.198 6.527 1,320,379 6.3545 4.55%
1994-02-16 0 3.300 3.275 3.300 3.275 3.475 2,240,000 7,561,000 3.3754 6.198 6.151 6.198 6.151 6.527 1,192,601 6.3399 -2.94%
1994-02-15 0 3.400 3.400 3.425 3.350 3.525 4,382,400 14,850,550 3.3887 6.386 6.386 6.433 6.292 6.621 2,333,238 6.3648 -2.86%
1994-02-14 0 3.500 3.500 3.550 3.500 3.650 1,243,000 4,403,675 3.5428 6.574 6.574 6.668 6.574 6.856 661,787 6.6542 -6.04%
1994-02-09 0 3.725 3.700 3.750 3.675 3.725 1,932,000 7,141,900 3.6966 6.996 6.950 7.043 6.903 6.996 1,028,618 6.9432 1.36%
1994-02-08 0 3.675 3.650 3.675 3.650 3.700 1,194,400 4,380,110 3.6672 6.903 6.856 6.903 6.856 6.950 635,912 6.8879 -0.68%
1994-02-07 0 3.700 3.700 3.775 3.650 3.775 2,302,200 8,512,315 3.6975 6.950 6.950 7.090 6.856 7.090 1,225,717 6.9448 -3.90%
1994-02-04 0 3.850 3.800 3.850 3.725 3.850 2,074,350 7,873,385 3.7956 7.231 7.137 7.231 6.996 7.231 1,104,407 7.1291 2.67%
1994-02-03 0 3.750 3.700 3.750 3.650 3.750 337,103 1,242,866 3.6869 7.043 6.950 7.043 6.856 7.043 179,477 6.9249 0.00%
1994-02-02 0 3.750 3.750 3.775 3.725 3.800 967,000 3,636,450 3.7605 7.043 7.043 7.090 6.996 7.137 514,841 7.0632 0.67%
1994-02-01 0 3.725 3.700 3.750 3.675 3.775 884,420 3,285,291 3.7146 6.996 6.950 7.043 6.903 7.090 470,875 6.9770 0.68%
1994-01-31 0 3.700 3.675 3.700 3.600 3.775 1,042,000 3,813,550 3.6598 6.950 6.903 6.950 6.762 7.090 554,772 6.8741 -1.99%
1994-01-28 0 3.775 3.775 3.800 3.700 3.825 3,699,937 13,912,926 3.7603 7.090 7.090 7.137 6.950 7.184 1,969,887 7.0628 1.34%
1994-01-27 0 3.725 3.700 3.725 3.675 3.750 874,100 3,243,255 3.7104 6.996 6.950 6.996 6.903 7.043 465,380 6.9690 1.36%
1994-01-26 0 3.675 3.675 3.700 3.625 3.775 1,368,100 5,059,603 3.6983 6.903 6.903 6.950 6.809 7.090 728,392 6.9463 -2.00%
1994-01-25 0 3.750 3.750 3.775 3.700 3.850 1,919,600 7,246,015 3.7748 7.043 7.043 7.090 6.950 7.231 1,022,016 7.0899 -1.96%
1994-01-24 0 3.825 3.800 3.850 3.725 3.900 2,425,487 9,225,252 3.8035 7.184 7.137 7.231 6.996 7.325 1,291,356 7.1438 2.68%
1994-01-21 0 3.725 3.725 3.750 3.700 3.850 1,308,350 4,958,570 3.7899 6.996 6.996 7.043 6.950 7.231 696,580 7.1185 0.00%
1994-01-20 0 3.725 3.725 3.750 3.725 3.950 3,949,400 15,200,305 3.8488 6.996 6.996 7.043 6.996 7.419 2,102,704 7.2289 -2.61%
1994-01-19 0 3.825 3.750 3.850 3.675 3.850 2,273,700 8,512,120 3.7437 7.184 7.043 7.231 6.903 7.231 1,210,543 7.0317 4.79%
1994-01-18 0 3.650 3.575 3.700 3.575 3.800 2,871,900 10,673,790 3.7166 6.856 6.715 6.950 6.715 7.137 1,529,031 6.9808 5.04%
1994-01-17 0 3.475 3.450 3.475 3.450 3.625 3,276,607 11,632,345 3.5501 6.527 6.480 6.527 6.480 6.809 1,744,502 6.6680 -1.42%
1994-01-14 0 3.525 3.500 3.550 3.250 3.550 4,114,820 14,298,627 3.4749 6.621 6.574 6.668 6.104 6.668 2,190,776 6.5267 11.90%
1994-01-13 0 3.150 3.150 3.275 3.000 3.650 7,594,600 24,690,913 3.2511 5.916 5.916 6.151 5.635 6.856 4,043,449 6.1064 -14.29%
1994-01-12 0 3.675 3.650 3.700 3.675 3.850 1,762,366 6,578,769 3.7329 6.903 6.856 6.950 6.903 7.231 938,303 7.0113 -4.55%
1994-01-11 0 3.850 3.800 3.850 3.800 4.050 3,559,100 13,959,665 3.9222 7.231 7.137 7.231 7.137 7.607 1,894,904 7.3670 -0.65%
1994-01-10 0 3.875 3.850 3.875 3.750 3.900 3,965,943 15,282,929 3.8535 7.278 7.231 7.278 7.043 7.325 2,111,512 7.2379 5.44%
1994-01-07 0 3.675 3.650 3.700 3.550 3.825 5,730,000 21,252,950 3.7091 6.903 6.856 6.950 6.668 7.184 3,050,715 6.9665 -6.13%
1994-01-06 0 3.950 3.925 3.950 3.925 4.175 5,672,600 23,115,050 4.0749 7.353 7.307 7.353 7.307 7.772 3,047,155 7.5858 -1.25%
1994-01-05 0 4.000 3.975 4.000 3.950 4.225 10,091,613 41,390,933 4.1015 7.446 7.400 7.446 7.353 7.865 5,420,920 7.6354 -1.23%
1994-01-04 0 4.050 4.050 4.100 4.050 4.500 8,225,615 35,797,483 4.3520 7.540 7.540 7.633 7.540 8.377 4,418,560 8.1016 -6.90%
1994-01-03 0 4.350 4.350 - 3.800 4.400 4,901,600 20,087,390 4.0981 8.098 8.098 - 7.074 8.191 2,632,996 7.6291

Copyright & disclaimer, Privacy policy

Back to top